1619752480000|2021-04-30 03:14:40|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1619752650000|2021-04-30 03:17:30|8699.8|8662.3|8700.3|8662.8|8700.3|8662.8|8699.8|8662.3|0
1619752660000|2021-04-30 03:17:40|8699.8|8662.3|8700.3|8662.8|8700.3|8662.8|8699.8|8662.3|0
1619752680000|2021-04-30 03:18:00|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|0
1619752690000|2021-04-30 03:18:10|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1619752710000|2021-04-30 03:18:30|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|0
1619752960000|2021-04-30 03:22:40|8699.9|8662.4|8699.8|8662.3|8700.3|8662.8|8699.8|8662.3|0
1619752980000|2021-04-30 03:23:00|8699.9|8662.4|8699.8|8662.3|8700.3|8662.8|8699.8|8662.3|0
1619753000000|2021-04-30 03:23:20|8699.3|8661.8|8699.3|8661.8|8699.3|8661.8|8699.3|8661.8|0
1619753020000|2021-04-30 03:23:40|8699.4|8661.9|8699.8|8662.3|8699.8|8662.3|8699.4|8661.9|0
1619753390000|2021-04-30 03:29:50|8699.9|8662.4|8700.8|8663.3|8700.8|8663.3|8699.9|8662.4|0
1619753400000|2021-04-30 03:30:00|8700.9|8663.4|8701.3|8663.8|8701.3|8663.8|8700.9|8663.4|0
1619753440000|2021-04-30 03:30:40|8700.8|8663.3|8700.8|8663.3|8700.8|8663.3|8700.8|8663.3|0
1619753460000|2021-04-30 03:31:00|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1619753470000|2021-04-30 03:31:10|8700.4|8662.9|8700.8|8663.3|8700.8|8663.3|8700.4|8662.9|0
1619753850000|2021-04-30 03:37:30|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|0
1619753900000|2021-04-30 03:38:20|8701.4|8663.9|8700.9|8663.4|8701.4|8663.9|8700.9|8663.4|0
1619753970000|2021-04-30 03:39:30|8701.4|8663.9|8701.3|8663.8|8701.4|8663.9|8701.3|8663.8|0
1619753980000|2021-04-30 03:39:40|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|0
1619754240000|2021-04-30 03:44:00|8701.4|8663.9|8701.4|8663.9|8701.4|8663.9|8701.4|8663.9|0
1619754250000|2021-04-30 03:44:10|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619754600000|2021-04-30 03:50:00|8701.7|8664.2|8699.8|8662.3|8701.7|8664.2|8699.8|8662.3|0
1619754610000|2021-04-30 03:50:10|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|0
1619754650000|2021-04-30 03:50:50|8699.5|8662|8701.9|8664.4|8701.9|8664.4|8699.5|8662|0
1619754960000|2021-04-30 03:56:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619755120000|2021-04-30 03:58:40|8701.4|8663.9|8701.4|8663.9|8701.4|8663.9|8701.4|8663.9|0
1619755490000|2021-04-30 04:04:50|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619755580000|2021-04-30 04:06:20|8702.9|8665.4|8702.9|8665.4|8702.9|8665.4|8702.9|8665.4|0
1619755630000|2021-04-30 04:07:10|8702.8|8665.3|8701.9|8664.4|8702.8|8665.3|8701.9|8664.4|0
1619755860000|2021-04-30 04:11:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619756120000|2021-04-30 04:15:20|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619756430000|2021-04-30 04:20:30|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619756440000|2021-04-30 04:20:40|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619756740000|2021-04-30 04:25:40|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757050000|2021-04-30 04:30:50|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757060000|2021-04-30 04:31:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757360000|2021-04-30 04:36:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619757370000|2021-04-30 04:36:10|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619757670000|2021-04-30 04:41:10|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619757680000|2021-04-30 04:41:20|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619757980000|2021-04-30 04:46:20|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619757990000|2021-04-30 04:46:30|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619758290000|2021-04-30 04:51:30|8702|8664.5|8702.4|8664.9|8702.4|8664.9|8702|8664.5|0
1619758300000|2021-04-30 04:51:40|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619758750000|2021-04-30 04:59:10|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619758870000|2021-04-30 05:01:10|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619759300000|2021-04-30 05:08:20|8702|8664.5|8702.4|8664.9|8702.4|8664.9|8702|8664.5|0
1619759320000|2021-04-30 05:08:40|8701.9|8664.4|8701.4|8663.9|8701.9|8664.4|8701.4|8663.9|0
1619759330000|2021-04-30 05:08:50|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619759370000|2021-04-30 05:09:30|8702|8664.5|8703.4|8665.9|8703.4|8665.9|8702|8664.5|0
1619759460000|2021-04-30 05:11:00|8703.5|8666|8703.5|8666|8703.5|8666|8703.5|8666|0
1619760010000|2021-04-30 05:20:10|8702|8664.5|8702.5|8665|8702.5|8665|8702|8664.5|0
1619760150000|2021-04-30 05:22:30|8702|8664.5|8701.5|8664|8702|8664.5|8701.5|8664|0
1619760460000|2021-04-30 05:27:40|8702|8664.5|8702|8664.5|8702|8664.5|8702|8664.5|0
1619760470000|2021-04-30 05:27:50|8701.9|8664.4|8701.5|8664|8701.9|8664.4|8701.5|8664|0
1619760610000|2021-04-30 05:30:10|8701.4|8663.9|8696.5|8659|8701.4|8663.9|8696.5|8659|0
1619760620000|2021-04-30 05:30:20|8696|8658.5|8696|8658.5|8696|8658.5|8696|8658.5|0
1619760630000|2021-04-30 05:30:30|8689|8651.5|8689|8651.5|8689|8651.5|8689|8651.5|0
1619760650000|2021-04-30 05:30:50|8688|8650.5|8687|8649.5|8688|8650.5|8687|8649.5|0
1619760670000|2021-04-30 05:31:10|8686|8648.5|8686|8648.5|8686|8648.5|8686|8648.5|0
1619760700000|2021-04-30 05:31:40|8686.5|8649|8686.5|8649|8686.5|8649|8686.5|8649|0
1619760760000|2021-04-30 05:32:40|8685|8647.5|8686|8648.5|8686.5|8649|8684.5|8647|0
1619760770000|2021-04-30 05:32:50|8685.5|8648|8685|8647.5|8685.5|8648|8684.5|8647|0
1619760870000|2021-04-30 05:34:30|8684|8646.5|8684|8646.5|8684|8646.5|8684|8646.5|0
1619760960000|2021-04-30 05:36:00|8686.5|8649|8686.3|8648.8|8686.5|8649|8686.3|8648.8|0
1619760970000|2021-04-30 05:36:10|8683.5|8646|8683.5|8646|8683.5|8646|8683.5|8646|0
1619761320000|2021-04-30 05:42:00|8683|8645.5|8683|8645.5|8683|8645.5|8683|8645.5|0
1619761330000|2021-04-30 05:42:10|8682.9|8645.4|8673.5|8636|8682.9|8645.4|8673.5|8636|0
1619761360000|2021-04-30 05:42:40|8674|8636.5|8672.5|8635|8674|8636.5|8672.5|8635|0
1619761490000|2021-04-30 05:44:50|8671.5|8634|8671.5|8634|8671.5|8634|8671.5|8634|0
1619761520000|2021-04-30 05:45:20|8670.5|8633|8670|8632.5|8670.5|8633|8670|8632.5|0
1619761720000|2021-04-30 05:48:40|8669.5|8632|8669|8631.5|8669.5|8632|8669|8631.5|0
1619761740000|2021-04-30 05:49:00|8667.4|8629.9|8664|8626.5|8667.4|8629.9|8664|8626.5|0
1619761750000|2021-04-30 05:49:10|8663.5|8626|8657.5|8620|8663.5|8626|8657.5|8620|0
1619761760000|2021-04-30 05:49:20|8657|8619.5|8656.5|8619|8657|8619.5|8656.5|8619|0
1619761850000|2021-04-30 05:50:50|8655.5|8618|8657|8619.5|8658|8620.5|8653.5|8616|0
1619761860000|2021-04-30 05:51:00|8657.5|8620|8656|8618.5|8658.5|8621|8656|8618.5|0
1619761870000|2021-04-30 05:51:10|8655|8617.5|8653.5|8616|8656|8618.5|8653.5|8616|0
1619761880000|2021-04-30 05:51:20|8654|8616.5|8651.4|8613.9|8654.5|8617|8651.4|8613.9|0
1619761890000|2021-04-30 05:51:30|8650|8612.5|8647.5|8610|8650.5|8613|8647.5|8610|0
1619761900000|2021-04-30 05:51:40|8648|8610.5|8647.5|8610|8648|8610.5|8647.5|8610|0
1619761910000|2021-04-30 05:51:50|8648|8610.5|8643.6|8606.1|8648|8610.5|8643.5|8606|0
1619761920000|2021-04-30 05:52:00|8644.5|8607|8649|8611.5|8649|8611.5|8644.5|8607|0
1619761930000|2021-04-30 05:52:10|8648|8610.5|8648|8610.5|8648.5|8611|8648|8610.5|0
1619762060000|2021-04-30 05:54:20|8648.1|8610.6|8649.5|8612|8649.5|8612|8648.1|8610.6|0
1619762080000|2021-04-30 05:54:40|8649.4|8611.9|8648|8610.5|8649.4|8611.9|8648|8610.5|0
1619762090000|2021-04-30 05:54:50|8649.5|8612|8648|8610.5|8649.5|8612|8648|8610.5|0
1619762100000|2021-04-30 05:55:00|8648.1|8610.6|8649.5|8612|8649.5|8612|8648.1|8610.6|0
1619762130000|2021-04-30 05:55:30|8650|8612.5|8649.5|8612|8650|8612.5|8649.5|8612|0
1619762140000|2021-04-30 05:55:40|8649.6|8612.1|8652.5|8615|8653.5|8616|8649.6|8612.1|0
1619762150000|2021-04-30 05:55:50|8652.6|8615.1|8653.5|8616|8654|8616.5|8652.6|8615.1|0
1619762160000|2021-04-30 05:56:00|8653.6|8616.1|8654|8616.5|8654.5|8617|8653.6|8616.1|0
1619762170000|2021-04-30 05:56:10|8654.5|8617|8658|8620.5|8658|8620.5|8654.5|8617|0
1619762180000|2021-04-30 05:56:20|8654.5|8617|8657|8619.5|8657|8619.5|8654.5|8617|0
1619762190000|2021-04-30 05:56:30|8654.5|8617|8654.7|8617.2|8654.7|8617.2|8654.5|8617|0
1619762200000|2021-04-30 05:56:40|8658|8620.5|8654.7|8617.2|8658|8620.5|8654.5|8617|0
1619762220000|2021-04-30 05:57:00|8658|8620.5|8658|8620.5|8658|8620.5|8658|8620.5|0
1619762230000|2021-04-30 05:57:10|8657.8|8620.3|8655.5|8618|8657.8|8620.3|8655.5|8618|0
1619762240000|2021-04-30 05:57:20|8655.6|8618.1|8657|8619.5|8657|8619.5|8655.6|8618.1|0
1619762270000|2021-04-30 05:57:50|8655.5|8618|8657|8619.5|8657|8619.5|8655.5|8618|0
1619762280000|2021-04-30 05:58:00|8655.5|8618|8658|8620.5|8658|8620.5|8655.5|8618|0
1619762310000|2021-04-30 05:58:30|8657.8|8620.3|8657|8619.5|8657.8|8620.3|8655.5|8618|0
1619762330000|2021-04-30 05:58:50|8655.5|8618|8655.5|8618|8655.5|8618|8655.5|8618|0
1619762340000|2021-04-30 05:59:00|8657|8619.5|8657|8619.5|8657|8619.5|8657|8619.5|0
1619762370000|2021-04-30 05:59:30|8656.9|8619.4|8658|8620.5|8658|8620.5|8655.5|8618|0
1619762420000|2021-04-30 06:00:20|8657.8|8620.3|8660.5|8623|8660.5|8623|8655.5|8618|0
1619762430000|2021-04-30 06:00:30|8660|8622.5|8660|8622.5|8660.5|8623|8659.5|8622|0
1619762440000|2021-04-30 06:00:40|8658|8620.5|8661.5|8624|8661.5|8624|8658|8620.5|0
1619762470000|2021-04-30 06:01:10|8661.4|8623.9|8659.5|8622|8661.4|8623.9|8659.5|8622|0
1619762480000|2021-04-30 06:01:20|8661|8623.5|8661|8623.5|8661|8623.5|8661|8623.5|0
1619762500000|2021-04-30 06:01:40|8660|8622.5|8660.5|8623|8660.5|8623|8660|8622.5|0
1619762520000|2021-04-30 06:02:00|8660.6|8623.1|8661|8623.5|8661.5|8624|8660.6|8623.1|0
1619762550000|2021-04-30 06:02:30|8660.5|8623|8660|8622.5|8660.5|8623|8660|8622.5|0
1619762560000|2021-04-30 06:02:40|8660.5|8623|8660.5|8623|8660.5|8623|8660.5|8623|0
1619762570000|2021-04-30 06:02:50|8660.4|8622.9|8660.5|8623|8660.5|8623|8659.1|8621.6|0
1619762580000|2021-04-30 06:03:00|8660|8622.5|8661|8623.5|8661|8623.5|8660|8622.5|0
1619762590000|2021-04-30 06:03:10|8660.5|8623|8660.5|8623|8660.5|8623|8660.5|8623|0
1619762600000|2021-04-30 06:03:20|8661.5|8624|8661.5|8624|8661.5|8624|8661.5|8624|0
1619762610000|2021-04-30 06:03:30|8661.4|8623.9|8662.5|8625|8662.5|8625|8660.5|8623|0
1619762640000|2021-04-30 06:04:00|8665.5|8628|8665.4|8627.9|8665.5|8628|8665.4|8627.9|0
1619762650000|2021-04-30 06:04:10|8663.5|8626|8663.5|8626|8663.5|8626|8663.5|8626|0
1619762660000|2021-04-30 06:04:20|8664|8626.5|8664|8626.5|8664|8626.5|8664|8626.5|0
1619762670000|2021-04-30 06:04:30|8663.5|8626|8663.5|8626|8663.5|8626|8663.5|8626|0
1619762680000|2021-04-30 06:04:40|8660|8622.5|8662.5|8625|8662.5|8625|8658.7|8621.2|0
1619762690000|2021-04-30 06:04:50|8662|8624.5|8659.2|8621.7|8662|8624.5|8659|8621.5|0
1619762700000|2021-04-30 06:05:00|8661.5|8624|8661.5|8624|8661.5|8624|8661.5|8624|0
1619762740000|2021-04-30 06:05:40|8660.5|8623|8660|8622.5|8660.5|8623|8657.5|8620|0
1619762760000|2021-04-30 06:06:00|8659.5|8622|8661|8623.5|8661|8623.5|8659.5|8622|0
1619762770000|2021-04-30 06:06:10|8660|8622.5|8662.5|8625|8662.5|8625|8660|8622.5|0
1619762780000|2021-04-30 06:06:20|8662|8624.5|8660.5|8623|8662|8624.5|8660.5|8623|0
1619762820000|2021-04-30 06:07:00|8657|8619.5|8659|8621.5|8659|8621.5|8657|8619.5|0
1619762850000|2021-04-30 06:07:30|8656.5|8619|8657.5|8620|8657.5|8620|8656.5|8619|0
1619762870000|2021-04-30 06:07:50|8657|8619.5|8657.5|8620|8658|8620.5|8657|8619.5|0
1619762900000|2021-04-30 06:08:20|8657|8619.5|8659.5|8622|8660|8622.5|8655.5|8618|0
1619762910000|2021-04-30 06:08:30|8660.5|8623|8661|8623.5|8661|8623.5|8660.5|8623|0
1619762920000|2021-04-30 06:08:40|8660.5|8623|8661|8623.5|8661|8623.5|8660.5|8623|0
1619763160000|2021-04-30 06:12:40|8661.5|8624|8661|8623.5|8661.5|8624|8661|8623.5|0
1619763170000|2021-04-30 06:12:50|8660.9|8623.4|8658.5|8621|8660.9|8623.4|8658.5|8621|0
1619763180000|2021-04-30 06:13:00|8659|8621.5|8659.5|8622|8659.5|8622|8659|8621.5|0
1619763190000|2021-04-30 06:13:10|8660|8622.5|8661|8623.5|8661|8623.5|8660|8622.5|0
1619763240000|2021-04-30 06:14:00|8661.5|8624|8661|8623.5|8661.5|8624|8661|8623.5|0
1619763300000|2021-04-30 06:15:00|8661.5|8624|8662.5|8625|8662.5|8625|8659.5|8622|0
1619763310000|2021-04-30 06:15:10|8663|8625.5|8663|8625.5|8663|8625.5|8660|8622.5|0
1619763340000|2021-04-30 06:15:40|8660.5|8623|8661.5|8624|8662|8624.5|8660.5|8623|0
1619763360000|2021-04-30 06:16:00|8661.4|8623.9|8659|8621.5|8663.5|8626|8659|8621.5|0
1619763370000|2021-04-30 06:16:10|8659.1|8621.6|8663|8625.5|8663.5|8626|8659|8621.5|0
1619763380000|2021-04-30 06:16:20|8662.8|8625.3|8659.5|8622|8662.8|8625.3|8659.5|8622|0
1619763390000|2021-04-30 06:16:30|8659.6|8622.1|8661|8623.5|8661|8623.5|8659.6|8622.1|0
1619763410000|2021-04-30 06:16:50|8660.5|8623|8661.5|8624|8661.5|8624|8659.5|8622|0
1619763420000|2021-04-30 06:17:00|8661|8623.5|8660.5|8623|8661.5|8624|8659.6|8622.1|0
1619763430000|2021-04-30 06:17:10|8659.5|8622|8662|8624.5|8662|8624.5|8659.5|8622|0
1619763450000|2021-04-30 06:17:30|8661.5|8624|8662|8624.5|8662|8624.5|8659.5|8622|0
1619763460000|2021-04-30 06:17:40|8661.5|8624|8661.5|8624|8661.5|8624|8661.5|8624|0
1619763470000|2021-04-30 06:17:50|8660|8622.5|8660.1|8622.6|8660.5|8623|8660|8622.5|0
1619763480000|2021-04-30 06:18:00|8660.5|8623|8660.5|8623|8660.5|8623|8660.5|8623|0
1619763490000|2021-04-30 06:18:10|8660|8622.5|8660.6|8623.1|8660.6|8623.1|8660|8622.5|0
1619763500000|2021-04-30 06:18:20|8661|8623.5|8661|8623.5|8661|8623.5|8661|8623.5|0
1619763510000|2021-04-30 06:18:30|8660.5|8623|8660.5|8623|8660.5|8623|8660.5|8623|0
1619763530000|2021-04-30 06:18:50|8661|8623.5|8660.5|8623|8661|8623.5|8660.5|8623|0
1619763540000|2021-04-30 06:19:00|8659|8621.5|8662|8624.5|8662|8624.5|8658.5|8621|0
1619763570000|2021-04-30 06:19:30|8661|8623.5|8663.5|8626|8663.5|8626|8661|8623.5|0
1619763720000|2021-04-30 06:22:00|8665.5|8628|8667|8629.5|8667|8629.5|8665.5|8628|0
1619763730000|2021-04-30 06:22:10|8667.1|8629.6|8670|8632.5|8670.5|8633|8667.1|8629.6|0
1619763740000|2021-04-30 06:22:20|8670.1|8632.6|8671.5|8634|8672|8634.5|8670.1|8632.6|0
1619763750000|2021-04-30 06:22:30|8672.5|8635|8673.5|8636|8673.5|8636|8672.5|8635|0
1619763870000|2021-04-30 06:24:30|8673.6|8636.1|8674|8636.5|8674|8636.5|8673.6|8636.1|0
1619763890000|2021-04-30 06:24:50|8673.6|8636.1|8673.6|8636.1|8673.6|8636.1|8673.6|8636.1|0
1619763900000|2021-04-30 06:25:00|8674|8636.5|8674|8636.5|8674|8636.5|8674|8636.5|0
1619763910000|2021-04-30 06:25:10|8674.5|8637|8674.5|8637|8674.5|8637|8674.5|8637|0
1619763930000|2021-04-30 06:25:30|8676.5|8639|8674.1|8636.6|8676.5|8639|8674|8636.5|0
1619763940000|2021-04-30 06:25:40|8674.5|8637|8674.5|8637|8674.5|8637|8674.5|8637|0
1619763950000|2021-04-30 06:25:50|8674.6|8637.1|8675|8637.5|8675|8637.5|8674.6|8637.1|0
1619764010000|2021-04-30 06:26:50|8676|8638.5|8678.5|8641|8678.5|8641|8676|8638.5|0
1619764020000|2021-04-30 06:27:00|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619764030000|2021-04-30 06:27:10|8679.3|8641.8|8675.5|8638|8679.3|8641.8|8675.5|8638|0
1619764200000|2021-04-30 06:30:00|8675|8637.5|8675.5|8638|8675.5|8638|8675|8637.5|0
1619764320000|2021-04-30 06:32:00|8666|8628.5|8665.5|8628|8666|8628.5|8665.5|8628|0
1619764330000|2021-04-30 06:32:10|8665|8627.5|8665|8627.5|8665.5|8628|8665|8627.5|0
1619764340000|2021-04-30 06:32:20|8666|8628.5|8666.5|8629|8666.5|8629|8666|8628.5|0
1619764360000|2021-04-30 06:32:40|8665.5|8628|8665.5|8628|8665.5|8628|8665.5|8628|0
1619764390000|2021-04-30 06:33:10|8668|8630.5|8673|8635.5|8673|8635.5|8668|8630.5|0
1619764450000|2021-04-30 06:34:10|8672.5|8635|8672.5|8635|8672.5|8635|8672.5|8635|0
1619764500000|2021-04-30 06:35:00|8669.5|8632|8669.5|8632|8669.5|8632|8669.5|8632|0
1619764730000|2021-04-30 06:38:50|8667.5|8630|8667.5|8630|8667.5|8630|8667.5|8630|0
1619764740000|2021-04-30 06:39:00|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619764800000|2021-04-30 06:40:00|8666.1|8628.6|8666|8628.5|8666.1|8628.6|8666|8628.5|0
1619764860000|2021-04-30 06:41:00|8666.5|8629|8665.5|8628|8666.5|8629|8665.5|8628|0
1619764890000|2021-04-30 06:41:30|8665|8627.5|8664.5|8627|8665|8627.5|8664.5|8627|0
1619764920000|2021-04-30 06:42:00|8664|8626.5|8664|8626.5|8664|8626.5|8664|8626.5|0
1619764930000|2021-04-30 06:42:10|8663.5|8626|8663.5|8626|8663.5|8626|8663.5|8626|0
1619764980000|2021-04-30 06:43:00|8663|8625.5|8663|8625.5|8663|8625.5|8663|8625.5|0
1619765020000|2021-04-30 06:43:40|8663.1|8625.6|8666|8628.5|8666|8628.5|8663.1|8625.6|0
1619765030000|2021-04-30 06:43:50|8667.5|8630|8667.5|8630|8667.5|8630|8667.5|8630|0
1619765060000|2021-04-30 06:44:20|8667.6|8630.1|8668.1|8630.6|8668.1|8630.6|8667.6|8630.1|0
1619765090000|2021-04-30 06:44:50|8667.6|8630.1|8667.6|8630.1|8667.6|8630.1|8667.6|8630.1|0
1619765100000|2021-04-30 06:45:00|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|0
1619765110000|2021-04-30 06:45:10|8668|8630.5|8669.1|8631.6|8669.1|8631.6|8667.6|8630.1|0
1619765120000|2021-04-30 06:45:20|8669|8631.5|8668.6|8631.1|8669|8631.5|8668.6|8631.1|0
1619765140000|2021-04-30 06:45:40|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|0
1619765180000|2021-04-30 06:46:20|8668|8630.5|8667.6|8630.1|8668|8630.5|8667.6|8630.1|0
1619765230000|2021-04-30 06:47:10|8669.6|8632.1|8669.6|8632.1|8669.6|8632.1|8669.6|8632.1|0
1619765270000|2021-04-30 06:47:50|8669.5|8632|8668.6|8631.1|8669.6|8632.1|8668.6|8631.1|0
1619765280000|2021-04-30 06:48:00|8669.6|8632.1|8668.6|8631.1|8669.6|8632.1|8668.1|8630.6|0
1619765290000|2021-04-30 06:48:10|8669.1|8631.6|8669.6|8632.1|8669.6|8632.1|8668.6|8631.1|0
1619765300000|2021-04-30 06:48:20|8669.5|8632|8669.1|8631.6|8669.5|8632|8668.6|8631.1|0
1619765310000|2021-04-30 06:48:30|8668.6|8631.1|8669.1|8631.6|8669.1|8631.6|8668.6|8631.1|0
1619765320000|2021-04-30 06:48:40|8669.6|8632.1|8670.1|8632.6|8670.1|8632.6|8669.6|8632.1|0
1619765530000|2021-04-30 06:52:10|8669.6|8632.1|8670.1|8632.6|8670.1|8632.6|8669.6|8632.1|0
1619765550000|2021-04-30 06:52:30|8677.6|8640.1|8677.6|8640.1|8677.6|8640.1|8677.6|8640.1|0
1619765570000|2021-04-30 06:52:50|8680.1|8642.6|8681.1|8643.6|8681.6|8644.1|8680.1|8642.6|0
1619765580000|2021-04-30 06:53:00|8682.1|8644.6|8682.1|8644.6|8682.1|8644.6|8681.1|8643.6|0
1619765590000|2021-04-30 06:53:10|8682|8644.5|8682.1|8644.6|8682.1|8644.6|8681.1|8643.6|0
1619765600000|2021-04-30 06:53:20|8682|8644.5|8682.1|8644.6|8682.1|8644.6|8681.1|8643.6|0
1619765610000|2021-04-30 06:53:30|8681.6|8644.1|8682.1|8644.6|8682.1|8644.6|8681.1|8643.6|0
1619765620000|2021-04-30 06:53:40|8682.2|8644.7|8684.6|8647.1|8684.6|8647.1|8682.2|8644.7|0
1619765630000|2021-04-30 06:53:50|8684.5|8647|8687.1|8649.6|8687.1|8649.6|8684.1|8646.6|0
1619765640000|2021-04-30 06:54:00|8687|8649.5|8687.6|8650.1|8687.6|8650.1|8686.1|8648.6|0
1619765650000|2021-04-30 06:54:10|8687.1|8649.6|8687.1|8649.6|8687.6|8650.1|8687.1|8649.6|0
1619765660000|2021-04-30 06:54:20|8687.6|8650.1|8687.1|8649.6|8687.6|8650.1|8687.1|8649.6|0
1619765670000|2021-04-30 06:54:30|8687.6|8650.1|8687.6|8650.1|8687.6|8650.1|8687.1|8649.6|0
1619765680000|2021-04-30 06:54:40|8687.1|8649.6|8688|8650.5|8688|8650.5|8686.6|8649.1|0
1619765690000|2021-04-30 06:54:50|8687.5|8650|8687.6|8650.1|8688.1|8650.6|8687.5|8650|0
1619765700000|2021-04-30 06:55:00|8688.1|8650.6|8687.6|8650.1|8688.1|8650.6|8687.6|8650.1|0
1619765710000|2021-04-30 06:55:10|8688.1|8650.6|8688.1|8650.6|8688.6|8651.1|8687.6|8650.1|0
1619765720000|2021-04-30 06:55:20|8693.6|8656.1|8693.6|8656.1|8693.6|8656.1|8693.6|8656.1|0
1619765730000|2021-04-30 06:55:30|8694.1|8656.6|8694.1|8656.6|8694.1|8656.6|8694|8656.5|0
1619765760000|2021-04-30 06:56:00|8694.2|8656.7|8696.6|8659.1|8696.6|8659.1|8694.2|8656.7|0
1619765770000|2021-04-30 06:56:10|8696.5|8659|8695.1|8657.6|8696.6|8659.1|8695.1|8657.6|0
1619765780000|2021-04-30 06:56:20|8695|8657.5|8694.1|8656.6|8695|8657.5|8694.1|8656.6|0
1619765820000|2021-04-30 06:57:00|8694.6|8657.1|8694.6|8657.1|8694.6|8657.1|8694.6|8657.1|0
1619765890000|2021-04-30 06:58:10|8694.1|8656.6|8693.6|8656.1|8694.1|8656.6|8693.6|8656.1|0
1619765940000|2021-04-30 06:59:00|8687.1|8649.6|8684.6|8647.1|8687.1|8649.6|8684.6|8647.1|0
1619765960000|2021-04-30 06:59:20|8682.1|8644.6|8684.6|8647.1|8688.1|8650.6|8682.1|8644.6|0
1619765970000|2021-04-30 06:59:30|8684.1|8646.6|8684.1|8646.6|8684.1|8646.6|8684.1|8646.6|0
1619765990000|2021-04-30 06:59:50|8684.6|8647.1|8683.1|8645.6|8684.6|8647.1|8683.1|8645.6|0
1619766010000|2021-04-30 07:00:10|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|0
1619766450000|2021-04-30 07:07:30|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|0
1619766660000|2021-04-30 07:11:00|8684.7|8647.2|8684.7|8647.2|8684.7|8647.2|8684.7|8647.2|0
1619766670000|2021-04-30 07:11:10|8685.2|8647.7|8689.1|8651.6|8689.1|8651.6|8685.2|8647.7|0
1619766780000|2021-04-30 07:13:00|8689.6|8652.1|8691.2|8653.7|8691.2|8653.7|8689.6|8652.1|0
1619766790000|2021-04-30 07:13:10|8692.6|8655.1|8692.6|8655.1|8692.6|8655.1|8691.6|8654.1|0
1619766840000|2021-04-30 07:14:00|8693.6|8656.1|8693.6|8656.1|8694.6|8657.1|8693.6|8656.1|0
1619766920000|2021-04-30 07:15:20|8692.6|8655.1|8693.1|8655.6|8693.1|8655.6|8692.6|8655.1|0
1619766990000|2021-04-30 07:16:30|8692.6|8655.1|8692.6|8655.1|8692.6|8655.1|8692.6|8655.1|0
1619767310000|2021-04-30 07:21:50|8693.1|8655.6|8692.6|8655.1|8693.1|8655.6|8692.6|8655.1|0
1619767680000|2021-04-30 07:28:00|8693.1|8655.6|8690.1|8652.6|8693.1|8655.6|8689.1|8651.6|0
1619767690000|2021-04-30 07:28:10|8690.6|8653.1|8690.6|8653.1|8691.1|8653.6|8690.6|8653.1|0
1619767700000|2021-04-30 07:28:20|8691.1|8653.6|8691.1|8653.6|8691.1|8653.6|8690.1|8652.6|0
1619767710000|2021-04-30 07:28:30|8690.6|8653.1|8691.1|8653.6|8691.6|8654.1|8690.6|8653.1|0
1619767720000|2021-04-30 07:28:40|8690.6|8653.1|8689.6|8652.1|8691.6|8654.1|8689.6|8652.1|0
1619767730000|2021-04-30 07:28:50|8690.1|8652.6|8690.1|8652.6|8690.1|8652.6|8690.1|8652.6|0
1619767740000|2021-04-30 07:29:00|8690.2|8652.7|8691.6|8654.1|8691.6|8654.1|8690.2|8652.7|0
1619767810000|2021-04-30 07:30:10|8692.1|8654.6|8692.1|8654.6|8692.1|8654.6|8692.1|8654.6|0
1619767820000|2021-04-30 07:30:20|8692.6|8655.1|8691.6|8654.1|8692.6|8655.1|8691.6|8654.1|0
1619767830000|2021-04-30 07:30:30|8690.6|8653.1|8690.1|8652.6|8691.6|8654.1|8690.1|8652.6|0
1619767840000|2021-04-30 07:30:40|8690.6|8653.1|8690.6|8653.1|8691.1|8653.6|8690.6|8653.1|0
1619767850000|2021-04-30 07:30:50|8690.5|8653|8691.1|8653.6|8691.1|8653.6|8689.7|8652.2|0
1619767920000|2021-04-30 07:32:00|8690.6|8653.1|8683.7|8646.2|8690.6|8653.1|8683.7|8646.2|0
1619767930000|2021-04-30 07:32:10|8683.3|8645.8|8684.7|8647.2|8685.2|8647.7|8683.3|8645.8|0
1619767940000|2021-04-30 07:32:20|8681.8|8644.3|8681.8|8644.3|8682.3|8644.8|8680.8|8643.3|0
1619767950000|2021-04-30 07:32:30|8682.3|8644.8|8682.3|8644.8|8682.3|8644.8|8682.3|8644.8|0
1619767970000|2021-04-30 07:32:50|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|0
1619767980000|2021-04-30 07:33:00|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|0
1619768260000|2021-04-30 07:37:40|8680.8|8643.3|8680.8|8643.3|8680.9|8643.4|8680.8|8643.3|0
1619768280000|2021-04-30 07:38:00|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1619768310000|2021-04-30 07:38:30|8674.7|8637.2|8674.7|8637.2|8674.7|8637.2|8674.7|8637.2|0
1619768350000|2021-04-30 07:39:10|8663.9|8626.4|8663.9|8626.4|8663.9|8626.4|8663.9|8626.4|0
1619768360000|2021-04-30 07:39:20|8662.9|8625.4|8662.9|8625.4|8662.9|8625.4|8662.9|8625.4|0
1619768370000|2021-04-30 07:39:30|8661.9|8624.4|8659.4|8621.9|8661.9|8624.4|8659.4|8621.9|0
1619768380000|2021-04-30 07:39:40|8658.4|8620.9|8658.4|8620.9|8658.4|8620.9|8658.4|8620.9|0
1619768390000|2021-04-30 07:39:50|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|0
1619768620000|2021-04-30 07:43:40|8656.4|8618.9|8656.4|8618.9|8656.5|8619|8656.4|8618.9|0
1619768640000|2021-04-30 07:44:00|8657.4|8619.9|8655.4|8617.9|8657.4|8619.9|8655.4|8617.9|0
1619768650000|2021-04-30 07:44:10|8654.9|8617.4|8651.9|8614.4|8655.4|8617.9|8651.9|8614.4|0
1619768660000|2021-04-30 07:44:20|8650.9|8613.4|8649.9|8612.4|8651.4|8613.9|8649.9|8612.4|0
1619768670000|2021-04-30 07:44:30|8649.4|8611.9|8649.4|8611.9|8649.9|8612.4|8649.4|8611.9|0
1619768790000|2021-04-30 07:46:30|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|0
1619768830000|2021-04-30 07:47:10|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|0
1619768910000|2021-04-30 07:48:30|8643.7|8606.2|8643.7|8606.2|8643.7|8606.2|8643.7|8606.2|0
1619768920000|2021-04-30 07:48:40|8643.3|8605.8|8643.3|8605.8|8643.3|8605.8|8643.3|8605.8|0
1619769010000|2021-04-30 07:50:10|8643.7|8606.2|8643.7|8606.2|8643.7|8606.2|8643.7|8606.2|0
1619769040000|2021-04-30 07:50:40|8644.2|8606.7|8644.2|8606.7|8644.2|8606.7|8644.2|8606.7|0
1619769060000|2021-04-30 07:51:00|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|0
1619769070000|2021-04-30 07:51:10|8644.2|8606.7|8644.2|8606.7|8644.2|8606.7|8644.2|8606.7|0
1619769130000|2021-04-30 07:52:10|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|8644.7|8607.2|0
1619769510000|2021-04-30 07:58:30|8647.6|8610.1|8645.7|8608.2|8647.6|8610.1|8645.7|8608.2|0
1619769570000|2021-04-30 07:59:30|8647.6|8610.1|8647.6|8610.1|8647.6|8610.1|8647.6|8610.1|0
1619769580000|2021-04-30 07:59:40|8649|8611.5|8649|8611.5|8649|8611.5|8649|8611.5|0
1619769600000|2021-04-30 08:00:00|8649.9|8612.4|8649.9|8612.4|8649.9|8612.4|8649.9|8612.4|0
1619769610000|2021-04-30 08:00:10|8651.3|8613.8|8651.3|8613.8|8651.3|8613.8|8651.3|8613.8|0
1619769630000|2021-04-30 08:00:30|8652.3|8614.8|8658.6|8621.1|8658.6|8621.1|8652.3|8614.8|0
1619769660000|2021-04-30 08:01:00|8660|8622.5|8660|8622.5|8660|8622.5|8660|8622.5|0
1619769670000|2021-04-30 08:01:10|8664|8626.5|8668.9|8631.4|8668.9|8631.4|8664|8626.5|0
1619769680000|2021-04-30 08:01:20|8668.8|8631.3|8668.4|8630.9|8668.8|8631.3|8668.4|8630.9|0
1619769700000|2021-04-30 08:01:40|8666|8628.5|8666|8628.5|8666|8628.5|8666|8628.5|0
1619769760000|2021-04-30 08:02:40|8664.6|8627.1|8664.6|8627.1|8664.6|8627.1|8664.6|8627.1|0
1619769780000|2021-04-30 08:03:00|8665.1|8627.6|8665.1|8627.6|8665.1|8627.6|8665.1|8627.6|0
1619769990000|2021-04-30 08:06:30|8665.4|8627.9|8669.6|8632.1|8669.6|8632.1|8665.4|8627.9|0
1619770030000|2021-04-30 08:07:10|8670|8632.5|8670|8632.5|8670|8632.5|8670|8632.5|0
1619770040000|2021-04-30 08:07:20|8669.5|8632|8669.1|8631.6|8669.5|8632|8669.1|8631.6|0
1619770050000|2021-04-30 08:07:30|8670.5|8633|8670.5|8633|8670.5|8633|8670.5|8633|0
1619770270000|2021-04-30 08:11:10|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1619770300000|2021-04-30 08:11:40|8672.3|8634.8|8672.3|8634.8|8672.3|8634.8|8672.3|8634.8|0
1619770410000|2021-04-30 08:13:30|8672.8|8635.3|8672.8|8635.3|8672.8|8635.3|8672.8|8635.3|0
1619770420000|2021-04-30 08:13:40|8673.3|8635.8|8673.3|8635.8|8673.3|8635.8|8673.3|8635.8|0
1619770570000|2021-04-30 08:16:10|8677|8639.5|8677|8639.5|8677|8639.5|8677|8639.5|0
1619770600000|2021-04-30 08:16:40|8678.5|8641|8678.5|8641|8678.5|8641|8678.5|8641|0
1619770630000|2021-04-30 08:17:10|8678.6|8641.1|8681|8643.5|8681|8643.5|8678.6|8641.1|0
1619770660000|2021-04-30 08:17:40|8687.7|8650.2|8683.5|8646|8687.7|8650.2|8683.5|8646|0
1619770680000|2021-04-30 08:18:00|8688.7|8651.2|8688.7|8651.2|8688.7|8651.2|8688.7|8651.2|0
1619770700000|2021-04-30 08:18:20|8683|8645.5|8683|8645.5|8683|8645.5|8683|8645.5|0
1619770770000|2021-04-30 08:19:30|8682.9|8645.4|8682|8644.5|8682.9|8645.4|8682|8644.5|0
1619770810000|2021-04-30 08:20:10|8681|8643.5|8681|8643.5|8681|8643.5|8681|8643.5|0
1619770820000|2021-04-30 08:20:20|8680|8642.5|8680|8642.5|8680|8642.5|8680|8642.5|0
1619770830000|2021-04-30 08:20:30|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619770850000|2021-04-30 08:20:50|8679|8641.5|8679|8641.5|8679|8641.5|8679|8641.5|0
1619770880000|2021-04-30 08:21:20|8678.9|8641.4|8678.5|8641|8678.9|8641.4|8678.5|8641|0
1619770940000|2021-04-30 08:22:20|8679|8641.5|8679|8641.5|8679|8641.5|8679|8641.5|0
1619771410000|2021-04-30 08:30:10|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1619771480000|2021-04-30 08:31:20|8680.5|8643|8680.9|8643.4|8680.9|8643.4|8680.5|8643|0
1619771500000|2021-04-30 08:31:40|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|0
1619771550000|2021-04-30 08:32:30|8682|8644.5|8682|8644.5|8682|8644.5|8682|8644.5|0
1619771560000|2021-04-30 08:32:40|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|0
1619771570000|2021-04-30 08:32:50|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|0
1619771830000|2021-04-30 08:37:10|8683.6|8646.1|8684.4|8646.9|8684.4|8646.9|8683.6|8646.1|0
1619771860000|2021-04-30 08:37:40|8687.7|8650.2|8687.7|8650.2|8687.7|8650.2|8687.7|8650.2|0
1619771940000|2021-04-30 08:39:00|8687.8|8650.3|8689.2|8651.7|8689.2|8651.7|8687.8|8650.3|0
1619772050000|2021-04-30 08:40:50|8689|8651.5|8685.2|8647.7|8689|8651.5|8685.2|8647.7|0
1619772060000|2021-04-30 08:41:00|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|0
1619772120000|2021-04-30 08:42:00|8680.9|8643.4|8681.9|8644.4|8681.9|8644.4|8680.9|8643.4|0
1619772130000|2021-04-30 08:42:10|8682.4|8644.9|8682.4|8644.9|8682.4|8644.9|8682.4|8644.9|0
1619772430000|2021-04-30 08:47:10|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|0
1619772510000|2021-04-30 08:48:30|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|0
1619772600000|2021-04-30 08:50:00|8682.4|8644.9|8682.4|8644.9|8682.4|8644.9|8682.4|8644.9|0
1619772670000|2021-04-30 08:51:10|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|0
1619772720000|2021-04-30 08:52:00|8681.4|8643.9|8681.4|8643.9|8681.4|8643.9|8681.4|8643.9|0
1619772780000|2021-04-30 08:53:00|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1619772840000|2021-04-30 08:54:00|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1619772900000|2021-04-30 08:55:00|8680.9|8643.4|8675.7|8638.2|8680.9|8643.4|8675.7|8638.2|0
1619772910000|2021-04-30 08:55:10|8676.1|8638.6|8676.1|8638.6|8676.1|8638.6|8676.1|8638.6|0
1619772930000|2021-04-30 08:55:30|8677.6|8640.1|8677.6|8640.1|8677.6|8640.1|8677.6|8640.1|0
1619772950000|2021-04-30 08:55:50|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|0
1619772960000|2021-04-30 08:56:00|8668.8|8631.3|8668.3|8630.8|8668.8|8631.3|8668.3|8630.8|0
1619773010000|2021-04-30 08:56:50|8667.4|8629.9|8666.4|8628.9|8667.4|8629.9|8666.4|8628.9|0
1619773020000|2021-04-30 08:57:00|8665.4|8627.9|8665.4|8627.9|8665.4|8627.9|8665.4|8627.9|0
1619773080000|2021-04-30 08:58:00|8664.4|8626.9|8663.9|8626.4|8664.4|8626.9|8663.9|8626.4|0
1619773140000|2021-04-30 08:59:00|8664|8626.5|8667.9|8630.4|8667.9|8630.4|8664|8626.5|0
1619773150000|2021-04-30 08:59:10|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|0
1619773170000|2021-04-30 08:59:30|8668.9|8631.4|8667.9|8630.4|8668.9|8631.4|8667.9|8630.4|0
1619773210000|2021-04-30 09:00:10|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|0
1619773230000|2021-04-30 09:00:30|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|0
1619773240000|2021-04-30 09:00:40|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619773250000|2021-04-30 09:00:50|8664|8626.5|8661|8623.5|8664|8626.5|8661|8623.5|0
1619773260000|2021-04-30 09:01:00|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|0
1619773280000|2021-04-30 09:01:20|8660.8|8623.3|8669.8|8632.3|8669.8|8632.3|8660.8|8623.3|0
1619773290000|2021-04-30 09:01:30|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619773340000|2021-04-30 09:02:20|8667.4|8629.9|8667|8629.5|8667.4|8629.9|8667|8629.5|0
1619773420000|2021-04-30 09:03:40|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|0
1619773450000|2021-04-30 09:04:10|8668.8|8631.3|8668.8|8631.3|8668.8|8631.3|8668.8|8631.3|0
1619773470000|2021-04-30 09:04:30|8666.9|8629.4|8666.4|8628.9|8666.9|8629.4|8666.4|8628.9|0
1619773550000|2021-04-30 09:05:50|8666.3|8628.8|8664.4|8626.9|8666.3|8628.8|8664.4|8626.9|0
1619773560000|2021-04-30 09:06:00|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1619773620000|2021-04-30 09:07:00|8668.3|8630.8|8668.3|8630.8|8668.3|8630.8|8668.3|8630.8|0
1619773760000|2021-04-30 09:09:20|8668.4|8630.9|8670.8|8633.3|8670.8|8633.3|8668.4|8630.9|0
1619773850000|2021-04-30 09:10:50|8670.7|8633.2|8669.3|8631.8|8670.7|8633.2|8669.3|8631.8|0
1619773910000|2021-04-30 09:11:50|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1619773950000|2021-04-30 09:12:30|8666.9|8629.4|8667.4|8629.9|8667.4|8629.9|8666.9|8629.4|0
1619773990000|2021-04-30 09:13:10|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|0
1619774010000|2021-04-30 09:13:30|8669.8|8632.3|8669.8|8632.3|8669.8|8632.3|8669.8|8632.3|0
1619774130000|2021-04-30 09:15:30|8670.8|8633.3|8670.8|8633.3|8670.8|8633.3|8670.8|8633.3|0
1619774140000|2021-04-30 09:15:40|8671.7|8634.2|8671.7|8634.2|8671.7|8634.2|8671.7|8634.2|0
1619774160000|2021-04-30 09:16:00|8672.2|8634.7|8672.2|8634.7|8672.2|8634.7|8672.2|8634.7|0
1619774170000|2021-04-30 09:16:10|8670.8|8633.3|8670.8|8633.3|8670.8|8633.3|8670.8|8633.3|0
1619774540000|2021-04-30 09:22:20|8671.8|8634.3|8671.8|8634.3|8671.8|8634.3|8671.8|8634.3|0
1619774640000|2021-04-30 09:24:00|8671.7|8634.2|8672.7|8635.2|8672.7|8635.2|8671.7|8634.2|0
1619774770000|2021-04-30 09:26:10|8673.6|8636.1|8673.6|8636.1|8673.6|8636.1|8673.6|8636.1|0
1619774790000|2021-04-30 09:26:30|8674.1|8636.6|8674.1|8636.6|8674.1|8636.6|8674.1|8636.6|0
1619774800000|2021-04-30 09:26:40|8674.6|8637.1|8678.5|8641|8678.5|8641|8674.6|8637.1|0
1619774830000|2021-04-30 09:27:10|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619774980000|2021-04-30 09:29:40|8680|8642.5|8680|8642.5|8680|8642.5|8680|8642.5|0
1619775000000|2021-04-30 09:30:00|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1619775140000|2021-04-30 09:32:20|8680.4|8642.9|8678.1|8640.6|8680.4|8642.9|8678.1|8640.6|0
1619775160000|2021-04-30 09:32:40|8678.5|8641|8678.5|8641|8678.5|8641|8678.5|8641|0
1619775190000|2021-04-30 09:33:10|8679|8641.5|8679|8641.5|8679|8641.5|8679|8641.5|0
1619775270000|2021-04-30 09:34:30|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619775310000|2021-04-30 09:35:10|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|0
1619775330000|2021-04-30 09:35:30|8680|8642.5|8680.4|8642.9|8680.4|8642.9|8680|8642.5|0
1619775370000|2021-04-30 09:36:10|8679.9|8642.4|8681.9|8644.4|8681.9|8644.4|8679.9|8642.4|0
1619775380000|2021-04-30 09:36:20|8682.4|8644.9|8682.9|8645.4|8683.4|8645.9|8682.4|8644.9|0
1619775400000|2021-04-30 09:36:40|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|0
1619775440000|2021-04-30 09:37:20|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|8682.9|8645.4|0
1619775460000|2021-04-30 09:37:40|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|0
1619775530000|2021-04-30 09:38:50|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|0
1619775540000|2021-04-30 09:39:00|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|0
1619775600000|2021-04-30 09:40:00|8685.3|8647.8|8685.3|8647.8|8685.3|8647.8|8685.3|8647.8|0
1619775630000|2021-04-30 09:40:30|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|0
1619775660000|2021-04-30 09:41:00|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|0
1619775730000|2021-04-30 09:42:10|8684.4|8646.9|8683.9|8646.4|8684.4|8646.9|8683.4|8645.9|0
1619775740000|2021-04-30 09:42:20|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|8683.4|8645.9|0
1619775760000|2021-04-30 09:42:40|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|0
1619775770000|2021-04-30 09:42:50|8684.2|8646.7|8681.9|8644.4|8684.2|8646.7|8681.9|8644.4|0
1619775790000|2021-04-30 09:43:10|8681.4|8643.9|8681.4|8643.9|8681.4|8643.9|8681.4|8643.9|0
1619775800000|2021-04-30 09:43:20|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1619775810000|2021-04-30 09:43:30|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619775900000|2021-04-30 09:45:00|8679|8641.5|8679|8641.5|8679|8641.5|8679|8641.5|0
1619775930000|2021-04-30 09:45:30|8679.5|8642|8679.5|8642|8679.5|8642|8679.5|8642|0
1619776150000|2021-04-30 09:49:10|8676.7|8639.2|8676.7|8639.2|8676.7|8639.2|8676.7|8639.2|0
1619776260000|2021-04-30 09:51:00|8676.5|8639|8667.9|8630.4|8676.5|8639|8667.9|8630.4|0
1619776270000|2021-04-30 09:51:10|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619776290000|2021-04-30 09:51:30|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1619776330000|2021-04-30 09:52:10|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|0
1619776340000|2021-04-30 09:52:20|8669.4|8631.9|8671.8|8634.3|8671.8|8634.3|8669.4|8631.9|0
1619776350000|2021-04-30 09:52:30|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|0
1619776610000|2021-04-30 09:56:50|8671.2|8633.7|8670.3|8632.8|8671.2|8633.7|8670.3|8632.8|0
1619776640000|2021-04-30 09:57:20|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|0
1619776650000|2021-04-30 09:57:30|8668.9|8631.4|8668.4|8630.9|8668.9|8631.4|8668.4|8630.9|0
1619776660000|2021-04-30 09:57:40|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|0
1619776830000|2021-04-30 10:00:30|8666.1|8628.6|8666.1|8628.6|8666.1|8628.6|8666.1|8628.6|0
1619776860000|2021-04-30 10:01:00|8666|8628.5|8665.5|8628|8666|8628.5|8665.5|8628|0
1619776870000|2021-04-30 10:01:10|8665.1|8627.6|8665.1|8627.6|8665.1|8627.6|8665.1|8627.6|0
1619776940000|2021-04-30 10:02:20|8665.6|8628.1|8665.6|8628.1|8665.6|8628.1|8665.6|8628.1|0
1619776990000|2021-04-30 10:03:10|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|0
1619777080000|2021-04-30 10:04:40|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|8669.3|8631.8|0
1619777110000|2021-04-30 10:05:10|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619777130000|2021-04-30 10:05:30|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619777140000|2021-04-30 10:05:40|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619777170000|2021-04-30 10:06:10|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619777190000|2021-04-30 10:06:30|8666|8628.5|8666|8628.5|8666|8628.5|8666|8628.5|0
1619777200000|2021-04-30 10:06:40|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619777290000|2021-04-30 10:08:10|8666|8628.5|8666|8628.5|8666|8628.5|8666|8628.5|0
1619777530000|2021-04-30 10:12:10|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619777670000|2021-04-30 10:14:30|8667.5|8630|8667.5|8630|8667.5|8630|8667.5|8630|0
1619777790000|2021-04-30 10:16:30|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1619777830000|2021-04-30 10:17:10|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|8668.4|8630.9|0
1619777840000|2021-04-30 10:17:20|8670.3|8632.8|8672.3|8634.8|8672.3|8634.8|8670.3|8632.8|0
1619777850000|2021-04-30 10:17:30|8672.8|8635.3|8672.8|8635.3|8672.8|8635.3|8672.7|8635.2|0
1619778090000|2021-04-30 10:21:30|8672.7|8635.2|8666.9|8629.4|8672.7|8635.2|8666.9|8629.4|0
1619778100000|2021-04-30 10:21:40|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1619778330000|2021-04-30 10:25:30|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|0
1619778480000|2021-04-30 10:28:00|8664.5|8627|8665|8627.5|8665|8627.5|8664.5|8627|0
1619778490000|2021-04-30 10:28:10|8665.5|8628|8665.4|8627.9|8665.5|8628|8665.4|8627.9|0
1619778500000|2021-04-30 10:28:20|8665.5|8628|8666.5|8629|8666.5|8629|8665.5|8628|0
1619778510000|2021-04-30 10:28:30|8665.5|8628|8665.5|8628|8665.5|8628|8665.5|8628|0
1619778730000|2021-04-30 10:32:10|8668.8|8631.3|8667.9|8630.4|8668.8|8631.3|8667.9|8630.4|0
1619778900000|2021-04-30 10:35:00|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|8667.4|8629.9|0
1619778970000|2021-04-30 10:36:10|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619779020000|2021-04-30 10:37:00|8666|8628.5|8666|8628.5|8666|8628.5|8666|8628.5|0
1619779080000|2021-04-30 10:38:00|8665|8627.5|8665|8627.5|8665|8627.5|8665|8627.5|0
1619779090000|2021-04-30 10:38:10|8664.5|8627|8664.5|8627|8664.5|8627|8664.5|8627|0
1619779140000|2021-04-30 10:39:00|8664|8626.5|8664|8626.5|8664|8626.5|8664|8626.5|0
1619779150000|2021-04-30 10:39:10|8663.6|8626.1|8663|8625.5|8663.6|8626.1|8663|8625.5|0
1619779160000|2021-04-30 10:39:20|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|0
1619779170000|2021-04-30 10:39:30|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1619779200000|2021-04-30 10:40:00|8659.7|8622.2|8659.2|8621.7|8659.7|8622.2|8659.2|8621.7|0
1619779270000|2021-04-30 10:41:10|8658.7|8621.2|8658.7|8621.2|8658.7|8621.2|8658.7|8621.2|0
1619779320000|2021-04-30 10:42:00|8659.2|8621.7|8658.2|8620.7|8659.2|8621.7|8658.2|8620.7|0
1619779360000|2021-04-30 10:42:40|8658.7|8621.2|8658.7|8621.2|8658.7|8621.2|8658.7|8621.2|0
1619779380000|2021-04-30 10:43:00|8659.2|8621.7|8660.2|8622.7|8660.2|8622.7|8658.2|8620.7|0
1619779410000|2021-04-30 10:43:30|8661.1|8623.6|8661.1|8623.6|8661.1|8623.6|8661.1|8623.6|0
1619779450000|2021-04-30 10:44:10|8661.6|8624.1|8661.6|8624.1|8661.6|8624.1|8661.6|8624.1|0
1619779660000|2021-04-30 10:47:40|8661.1|8623.6|8661.1|8623.6|8661.1|8623.6|8661.1|8623.6|0
1619779680000|2021-04-30 10:48:00|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1619779690000|2021-04-30 10:48:10|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|0
1619779730000|2021-04-30 10:48:50|8659.2|8621.7|8660.7|8623.2|8660.7|8623.2|8658.7|8621.2|0
1619779880000|2021-04-30 10:51:20|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|0
1619779930000|2021-04-30 10:52:10|8660.7|8623.2|8661.2|8623.7|8661.2|8623.7|8660.7|8623.2|0
1619780010000|2021-04-30 10:53:30|8661.1|8623.6|8658.7|8621.2|8661.1|8623.6|8658.7|8621.2|0
1619780020000|2021-04-30 10:53:40|8659.2|8621.7|8660.7|8623.2|8660.7|8623.2|8659.2|8621.7|0
1619780080000|2021-04-30 10:54:40|8661.2|8623.7|8661.2|8623.7|8661.2|8623.7|8661.2|8623.7|0
1619780310000|2021-04-30 10:58:30|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1619780370000|2021-04-30 10:59:30|8661.7|8624.2|8661.7|8624.2|8661.7|8624.2|8661.7|8624.2|0
1619780410000|2021-04-30 11:00:10|8661.2|8623.7|8661.2|8623.7|8661.2|8623.7|8661.2|8623.7|0
1619780440000|2021-04-30 11:00:40|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1619780460000|2021-04-30 11:01:00|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|0
1619780470000|2021-04-30 11:01:10|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|0
1619780490000|2021-04-30 11:01:30|8663.5|8626|8663.5|8626|8663.5|8626|8663.5|8626|0
1619780500000|2021-04-30 11:01:40|8661.7|8624.2|8661.7|8624.2|8661.7|8624.2|8661.7|8624.2|0
1619780530000|2021-04-30 11:02:10|8662.7|8625.2|8662.7|8625.2|8662.7|8625.2|8662.7|8625.2|0
1619780540000|2021-04-30 11:02:20|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|0
1619780550000|2021-04-30 11:02:30|8663.4|8625.9|8660.2|8622.7|8663.4|8625.9|8660.2|8622.7|0
1619780560000|2021-04-30 11:02:40|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|8659.7|8622.2|0
1619780580000|2021-04-30 11:03:00|8658.7|8621.2|8658.2|8620.7|8658.7|8621.2|8658.2|8620.7|0
1619780610000|2021-04-30 11:03:30|8657.2|8619.7|8657.2|8619.7|8657.2|8619.7|8657.2|8619.7|0
1619780700000|2021-04-30 11:05:00|8654.8|8617.3|8654.8|8617.3|8654.8|8617.3|8654.8|8617.3|0
1619780720000|2021-04-30 11:05:20|8650|8612.5|8650|8612.5|8650|8612.5|8650|8612.5|0
1619780730000|2021-04-30 11:05:30|8650.5|8613|8650.5|8613|8650.5|8613|8650.5|8613|0
1619780750000|2021-04-30 11:05:50|8650|8612.5|8646.1|8608.6|8650|8612.5|8646.1|8608.6|0
1619780770000|2021-04-30 11:06:10|8645.1|8607.6|8645.1|8607.6|8645.1|8607.6|8645.1|8607.6|0
1619780800000|2021-04-30 11:06:40|8645.7|8608.2|8646.6|8609.1|8646.6|8609.1|8645.7|8608.2|0
1619780810000|2021-04-30 11:06:50|8647.6|8610.1|8646.6|8609.1|8647.6|8610.1|8646.6|8609.1|0
1619780840000|2021-04-30 11:07:20|8647.6|8610.1|8647.6|8610.1|8647.6|8610.1|8647.6|8610.1|0
1619780890000|2021-04-30 11:08:10|8647.5|8610|8647.1|8609.6|8647.5|8610|8647.1|8609.6|0
1619780950000|2021-04-30 11:09:10|8646.6|8609.1|8646.6|8609.1|8646.6|8609.1|8646.6|8609.1|0
1619781020000|2021-04-30 11:10:20|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|0
1619781050000|2021-04-30 11:10:50|8643.3|8605.8|8644.2|8606.7|8644.3|8606.8|8643.3|8605.8|0
1619781060000|2021-04-30 11:11:00|8643.8|8606.3|8643.8|8606.3|8643.8|8606.3|8643.8|8606.3|0
1619781070000|2021-04-30 11:11:10|8645.6|8608.1|8645.6|8608.1|8645.6|8608.1|8645.6|8608.1|0
1619781080000|2021-04-30 11:11:20|8645.7|8608.2|8646.1|8608.6|8646.1|8608.6|8645.7|8608.2|0
1619781120000|2021-04-30 11:12:00|8646.2|8608.7|8648.6|8611.1|8648.6|8611.1|8646.2|8608.7|0
1619781260000|2021-04-30 11:14:20|8648.1|8610.6|8648.1|8610.6|8648.1|8610.6|8648.1|8610.6|0
1619781270000|2021-04-30 11:14:30|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|8647.1|8609.6|0
1619781360000|2021-04-30 11:16:00|8647.2|8609.7|8647.2|8609.7|8647.2|8609.7|8647.2|8609.7|0
1619781370000|2021-04-30 11:16:10|8650.9|8613.4|8652.9|8615.4|8652.9|8615.4|8650.9|8613.4|0
1619781380000|2021-04-30 11:16:20|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|0
1619781390000|2021-04-30 11:16:30|8663.7|8626.2|8666.7|8629.2|8666.7|8629.2|8663.7|8626.2|0
1619781450000|2021-04-30 11:17:30|8667.1|8629.6|8667.1|8629.6|8667.1|8629.6|8667.1|8629.6|0
1619781470000|2021-04-30 11:17:50|8667.2|8629.7|8667.6|8630.1|8667.6|8630.1|8667.2|8629.7|0
1619781610000|2021-04-30 11:20:10|8667.1|8629.6|8667.1|8629.6|8667.1|8629.6|8667.1|8629.6|0
1619781640000|2021-04-30 11:20:40|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|8668.1|8630.6|0
1619781720000|2021-04-30 11:22:00|8666.7|8629.2|8666.7|8629.2|8666.7|8629.2|8666.7|8629.2|0
1619781770000|2021-04-30 11:22:50|8666.6|8629.1|8665.7|8628.2|8666.6|8629.1|8665.6|8628.1|0
1619781780000|2021-04-30 11:23:00|8665.2|8627.7|8665.2|8627.7|8665.7|8628.2|8665.2|8627.7|0
1619781790000|2021-04-30 11:23:10|8665.7|8628.2|8665.7|8628.2|8665.7|8628.2|8665.7|8628.2|0
1619782100000|2021-04-30 11:28:20|8665.4|8627.9|8659.3|8621.8|8665.4|8627.9|8659.3|8621.8|0
1619782160000|2021-04-30 11:29:20|8658.8|8621.3|8657.8|8620.3|8658.8|8621.3|8657.8|8620.3|0
1619782500000|2021-04-30 11:35:00|8656.8|8619.3|8655.4|8617.9|8656.8|8619.3|8655.4|8617.9|0
1619782510000|2021-04-30 11:35:10|8654.4|8616.9|8656.4|8618.9|8656.4|8618.9|8654.4|8616.9|0
1619782520000|2021-04-30 11:35:20|8656|8618.5|8655.9|8618.4|8657.4|8619.9|8655.9|8618.4|0
1619782530000|2021-04-30 11:35:30|8654.1|8616.6|8654.1|8616.6|8654.1|8616.6|8654.1|8616.6|0
1619782540000|2021-04-30 11:35:40|8656.9|8619.4|8656.9|8619.4|8656.9|8619.4|8656.9|8619.4|0
1619782560000|2021-04-30 11:36:00|8656.8|8619.3|8656.9|8619.4|8656.9|8619.4|8655.8|8618.3|0
1619782570000|2021-04-30 11:36:10|8656.4|8618.9|8657.4|8619.9|8657.4|8619.9|8655.4|8617.9|0
1619782580000|2021-04-30 11:36:20|8659.2|8621.7|8658.7|8621.2|8659.2|8621.7|8658.7|8621.2|0
1619782650000|2021-04-30 11:37:30|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|0
1619782660000|2021-04-30 11:37:40|8659.2|8621.7|8659.2|8621.7|8659.2|8621.7|8659.2|8621.7|0
1619782690000|2021-04-30 11:38:10|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|8657.4|8619.9|0
1619782700000|2021-04-30 11:38:20|8655.4|8617.9|8655.4|8617.9|8655.4|8617.9|8655.4|8617.9|0
1619782710000|2021-04-30 11:38:30|8654.9|8617.4|8654.9|8617.4|8654.9|8617.4|8654.9|8617.4|0
1619782740000|2021-04-30 11:39:00|8655|8617.5|8666.2|8628.7|8666.2|8628.7|8655|8617.5|0
1619782750000|2021-04-30 11:39:10|8665.7|8628.2|8664.7|8627.2|8665.7|8628.2|8664.7|8627.2|0
1619782770000|2021-04-30 11:39:30|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|0
1619782790000|2021-04-30 11:39:50|8663.2|8625.7|8662.2|8624.7|8663.2|8625.7|8662.2|8624.7|0
1619782800000|2021-04-30 11:40:00|8662.7|8625.2|8665.2|8627.7|8665.2|8627.7|8662.7|8625.2|0
1619782860000|2021-04-30 11:41:00|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|0
1619783100000|2021-04-30 11:45:00|8666.6|8629.1|8666.6|8629.1|8666.6|8629.1|8666.6|8629.1|0
1619783250000|2021-04-30 11:47:30|8668.5|8631|8668.5|8631|8668.5|8631|8668.5|8631|0
1619783280000|2021-04-30 11:48:00|8669.9|8632.4|8669.9|8632.4|8669.9|8632.4|8669.9|8632.4|0
1619783290000|2021-04-30 11:48:10|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1619783330000|2021-04-30 11:48:50|8673.8|8636.3|8676.3|8638.8|8676.3|8638.8|8673.8|8636.3|0
1619783340000|2021-04-30 11:49:00|8676.8|8639.3|8677.3|8639.8|8677.3|8639.8|8676.8|8639.3|0
1619783430000|2021-04-30 11:50:30|8676.8|8639.3|8676.8|8639.3|8676.8|8639.3|8676.8|8639.3|0
1619783440000|2021-04-30 11:50:40|8677.3|8639.8|8677.3|8639.8|8677.3|8639.8|8677.3|8639.8|0
1619783500000|2021-04-30 11:51:40|8674.4|8636.9|8674.4|8636.9|8674.4|8636.9|8674.4|8636.9|0
1619783510000|2021-04-30 11:51:50|8674.2|8636.7|8671.9|8634.4|8674.2|8636.7|8671.9|8634.4|0
1619783530000|2021-04-30 11:52:10|8668.6|8631.1|8668.6|8631.1|8668.6|8631.1|8668.6|8631.1|0
1619784000000|2021-04-30 12:00:00|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1619784010000|2021-04-30 12:00:10|8671.4|8633.9|8665.6|8628.1|8671.9|8634.4|8665.6|8628.1|0
1619784020000|2021-04-30 12:00:20|8663.2|8625.7|8661.7|8624.2|8663.2|8625.7|8661.7|8624.2|0
1619784030000|2021-04-30 12:00:30|8661.2|8623.7|8660.7|8623.2|8661.7|8624.2|8660.7|8623.2|0
1619784050000|2021-04-30 12:00:50|8657.3|8619.8|8657.3|8619.8|8657.3|8619.8|8657.3|8619.8|0
1619784080000|2021-04-30 12:01:20|8654.4|8616.9|8650.6|8613.1|8654.9|8617.4|8650.6|8613.1|0
1619784090000|2021-04-30 12:01:30|8650.5|8613|8647.2|8609.7|8650.5|8613|8647.2|8609.7|0
1619784100000|2021-04-30 12:01:40|8647.6|8610.1|8647.2|8609.7|8647.6|8610.1|8644.8|8607.3|0
1619784130000|2021-04-30 12:02:10|8648.6|8611.1|8648.6|8611.1|8648.6|8611.1|8648.6|8611.1|0
1619784140000|2021-04-30 12:02:20|8648.7|8611.2|8652|8614.5|8652|8614.5|8648.7|8611.2|0
1619784150000|2021-04-30 12:02:30|8651.5|8614|8652|8614.5|8652|8614.5|8651.5|8614|0
1619784160000|2021-04-30 12:02:40|8652.5|8615|8652.5|8615|8652.5|8615|8652.5|8615|0
1619784170000|2021-04-30 12:02:50|8652.6|8615.1|8655.9|8618.4|8655.9|8618.4|8652.6|8615.1|0
1619784180000|2021-04-30 12:03:00|8659.2|8621.7|8660.7|8623.2|8660.7|8623.2|8659.2|8621.7|0
1619784190000|2021-04-30 12:03:10|8661.8|8624.3|8664.6|8627.1|8665.6|8628.1|8661.8|8624.3|0
1619784210000|2021-04-30 12:03:30|8666|8628.5|8666|8628.5|8666|8628.5|8666|8628.5|0
1619784220000|2021-04-30 12:03:40|8667.5|8630|8667.5|8630|8667.5|8630|8667.5|8630|0
1619784230000|2021-04-30 12:03:50|8668.5|8631|8671.4|8633.9|8671.4|8633.9|8668.5|8631|0
1619784250000|2021-04-30 12:04:10|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1619784270000|2021-04-30 12:04:30|8670|8632.5|8670|8632.5|8670|8632.5|8670|8632.5|0
1619784300000|2021-04-30 12:05:00|8671|8633.5|8671|8633.5|8671|8633.5|8671|8633.5|0
1619784310000|2021-04-30 12:05:10|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1619784360000|2021-04-30 12:06:00|8671|8633.5|8671|8633.5|8671|8633.5|8671|8633.5|0
1619784420000|2021-04-30 12:07:00|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1619784450000|2021-04-30 12:07:30|8670|8632.5|8670|8632.5|8670|8632.5|8670|8632.5|0
1619784460000|2021-04-30 12:07:40|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619784470000|2021-04-30 12:07:50|8665.1|8627.6|8667.5|8630|8667.5|8630|8665.1|8627.6|0
1619784480000|2021-04-30 12:08:00|8666.1|8628.6|8665.1|8627.6|8666.1|8628.6|8665.1|8627.6|0
1619784490000|2021-04-30 12:08:10|8663.2|8625.7|8663.2|8625.7|8663.2|8625.7|8663.2|8625.7|0
1619784500000|2021-04-30 12:08:20|8662.2|8624.7|8655.9|8618.4|8662.2|8624.7|8655.9|8618.4|0
1619784510000|2021-04-30 12:08:30|8655.4|8617.9|8655.4|8617.9|8655.4|8617.9|8655.4|8617.9|0
1619784520000|2021-04-30 12:08:40|8660.2|8622.7|8662.6|8625.1|8662.6|8625.1|8660.2|8622.7|0
1619784530000|2021-04-30 12:08:50|8661.7|8624.2|8666.5|8629|8666.5|8629|8661.7|8624.2|0
1619784590000|2021-04-30 12:09:50|8668|8630.5|8668|8630.5|8668|8630.5|8668|8630.5|0
1619784600000|2021-04-30 12:10:00|8669.1|8631.6|8669.5|8632|8670.5|8633|8669.1|8631.6|0
1619784610000|2021-04-30 12:10:10|8669.9|8632.4|8669|8631.5|8669.9|8632.4|8669|8631.5|0
1619784620000|2021-04-30 12:10:20|8666.5|8629|8666.5|8629|8666.5|8629|8666.5|8629|0
1619784630000|2021-04-30 12:10:30|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619784640000|2021-04-30 12:10:40|8664.6|8627.1|8663.2|8625.7|8664.6|8627.1|8663.2|8625.7|0
1619784650000|2021-04-30 12:10:50|8665.1|8627.6|8666.1|8628.6|8666.1|8628.6|8665.1|8627.6|0
1619784670000|2021-04-30 12:11:10|8667|8629.5|8667|8629.5|8667|8629.5|8667|8629.5|0
1619784690000|2021-04-30 12:11:30|8667.5|8630|8668.5|8631|8670.4|8632.9|8667.5|8630|0
1619784710000|2021-04-30 12:11:50|8670.4|8632.9|8670.4|8632.9|8670.4|8632.9|8670.4|8632.9|0
1619784730000|2021-04-30 12:12:10|8669.5|8632|8669.5|8632|8669.5|8632|8669.5|8632|0
1619784810000|2021-04-30 12:13:30|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1619784820000|2021-04-30 12:13:40|8672.3|8634.8|8672.8|8635.3|8672.8|8635.3|8672.3|8634.8|0
1619784830000|2021-04-30 12:13:50|8681.6|8644.1|8674.3|8636.8|8681.6|8644.1|8674.3|8636.8|0
1619784840000|2021-04-30 12:14:00|8675.3|8637.8|8675.8|8638.3|8675.8|8638.3|8675.3|8637.8|0
1619784850000|2021-04-30 12:14:10|8676.2|8638.7|8676.2|8638.7|8676.2|8638.7|8676.2|8638.7|0
1619784860000|2021-04-30 12:14:20|8677.2|8639.7|8677.7|8640.2|8677.7|8640.2|8676.7|8639.2|0
1619784870000|2021-04-30 12:14:30|8682.1|8644.6|8682.1|8644.6|8682.1|8644.6|8682.1|8644.6|0
1619784880000|2021-04-30 12:14:40|8683|8645.5|8684.5|8647|8684.5|8647|8683|8645.5|0
1619784890000|2021-04-30 12:14:50|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1619784900000|2021-04-30 12:15:00|8682.6|8645.1|8682.6|8645.1|8682.6|8645.1|8682.6|8645.1|0
1619784910000|2021-04-30 12:15:10|8683.1|8645.6|8685|8647.5|8685|8647.5|8683.1|8645.6|0
1619784930000|2021-04-30 12:15:30|8685.5|8648|8688.9|8651.4|8688.9|8651.4|8685.5|8648|0
1619784940000|2021-04-30 12:15:40|8688.4|8650.9|8687|8649.5|8688.4|8650.9|8686.9|8649.4|0
1619784950000|2021-04-30 12:15:50|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1619784960000|2021-04-30 12:16:00|8684.5|8647|8684.5|8647|8684.5|8647|8684.5|8647|0
1619784970000|2021-04-30 12:16:10|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1619784990000|2021-04-30 12:16:30|8685.9|8648.4|8685.5|8648|8685.9|8648.4|8683|8645.5|0
1619785000000|2021-04-30 12:16:40|8686|8648.5|8688.4|8650.9|8688.4|8650.9|8686|8648.5|0
1619785010000|2021-04-30 12:16:50|8688.9|8651.4|8687|8649.5|8691.9|8654.4|8687|8649.5|0
1619785020000|2021-04-30 12:17:00|8686.5|8649|8687.9|8650.4|8687.9|8650.4|8686.5|8649|0
1619785030000|2021-04-30 12:17:10|8688.9|8651.4|8687.4|8649.9|8689.9|8652.4|8687.4|8649.9|0
1619785040000|2021-04-30 12:17:20|8687.9|8650.4|8688|8650.5|8688|8650.5|8687.9|8650.4|0
1619785050000|2021-04-30 12:17:30|8689.9|8652.4|8692.4|8654.9|8692.4|8654.9|8689.9|8652.4|0
1619785060000|2021-04-30 12:17:40|8693.4|8655.9|8695.9|8658.4|8695.9|8658.4|8693.4|8655.9|0
1619785070000|2021-04-30 12:17:50|8696.4|8658.9|8691.9|8654.4|8696.4|8658.9|8691.9|8654.4|0
1619785080000|2021-04-30 12:18:00|8691.8|8654.3|8693.8|8656.3|8693.9|8656.4|8691.8|8654.3|0
1619785090000|2021-04-30 12:18:10|8691.9|8654.4|8689.4|8651.9|8691.9|8654.4|8689.4|8651.9|0
1619785140000|2021-04-30 12:19:00|8689|8651.5|8686.4|8648.9|8689|8651.5|8686.4|8648.9|0
1619785150000|2021-04-30 12:19:10|8686|8648.5|8686|8648.5|8686|8648.5|8686|8648.5|0
1619785160000|2021-04-30 12:19:20|8685.9|8648.4|8682.6|8645.1|8685.9|8648.4|8682.6|8645.1|0
1619785170000|2021-04-30 12:19:30|8680.6|8643.1|8681.2|8643.7|8682.1|8644.6|8680.2|8642.7|0
1619785190000|2021-04-30 12:19:50|8680.7|8643.2|8679.7|8642.2|8680.7|8643.2|8679.7|8642.2|0
1619785200000|2021-04-30 12:20:00|8678.3|8640.8|8679.7|8642.2|8679.7|8642.2|8678.3|8640.8|0
1619785210000|2021-04-30 12:20:10|8680.7|8643.2|8680.7|8643.2|8680.7|8643.2|8680.7|8643.2|0
1619785220000|2021-04-30 12:20:20|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|0
1619785230000|2021-04-30 12:20:30|8685.5|8648|8684.5|8647|8685.5|8648|8684.5|8647|0
1619785240000|2021-04-30 12:20:40|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1619785250000|2021-04-30 12:20:50|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|0
1619785260000|2021-04-30 12:21:00|8689.3|8651.8|8686.4|8648.9|8689.3|8651.8|8686.4|8648.9|0
1619785300000|2021-04-30 12:21:40|8685.5|8648|8686.9|8649.4|8686.9|8649.4|8685.5|8648|0
1619785320000|2021-04-30 12:22:00|8686.8|8649.3|8683.6|8646.1|8686.8|8649.3|8681.6|8644.1|0
1619785330000|2021-04-30 12:22:10|8683|8645.5|8681.6|8644.1|8683|8645.5|8680.2|8642.7|0
1619785340000|2021-04-30 12:22:20|8679.2|8641.7|8679.2|8641.7|8679.2|8641.7|8679.2|8641.7|0
1619785350000|2021-04-30 12:22:30|8678.7|8641.2|8678.7|8641.2|8678.7|8641.2|8678.7|8641.2|0
1619785360000|2021-04-30 12:22:40|8677.3|8639.8|8674.9|8637.4|8677.3|8639.8|8674.9|8637.4|0
1619785370000|2021-04-30 12:22:50|8677.3|8639.8|8679.7|8642.2|8679.7|8642.2|8677.3|8639.8|0
1619785390000|2021-04-30 12:23:10|8680.6|8643.1|8685|8647.5|8685|8647.5|8680.6|8643.1|0
1619785400000|2021-04-30 12:23:20|8688.5|8651|8688.5|8651|8688.5|8651|8688.5|8651|0
1619785410000|2021-04-30 12:23:30|8688|8650.5|8695.9|8658.4|8696.4|8658.9|8686.5|8649|0
1619785420000|2021-04-30 12:23:40|8695.4|8657.9|8692.9|8655.4|8695.4|8657.9|8692.9|8655.4|0
1619785430000|2021-04-30 12:23:50|8695.9|8658.4|8696.9|8659.4|8696.9|8659.4|8695.9|8658.4|0
1619785440000|2021-04-30 12:24:00|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|0
1619785460000|2021-04-30 12:24:20|8696.5|8659|8702.9|8665.4|8702.9|8665.4|8696.5|8659|0
1619785470000|2021-04-30 12:24:30|8703.4|8665.9|8703.9|8666.4|8704.9|8667.4|8703.4|8665.9|0
1619785480000|2021-04-30 12:24:40|8702.9|8665.4|8692.9|8655.4|8702.9|8665.4|8692.9|8655.4|0
1619785490000|2021-04-30 12:24:50|8692.3|8654.8|8692.9|8655.4|8692.9|8655.4|8692.3|8654.8|0
1619785500000|2021-04-30 12:25:00|8694.9|8657.4|8694.9|8657.4|8694.9|8657.4|8694.9|8657.4|0
1619785520000|2021-04-30 12:25:20|8694.7|8657.2|8698.9|8661.4|8698.9|8661.4|8690.9|8653.4|0
1619785530000|2021-04-30 12:25:30|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|0
1619785540000|2021-04-30 12:25:40|8699.5|8662|8703.4|8665.9|8703.4|8665.9|8699.5|8662|0
1619785550000|2021-04-30 12:25:50|8702.9|8665.4|8702.4|8664.9|8702.9|8665.4|8701.4|8663.9|0
1619785560000|2021-04-30 12:26:00|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619785570000|2021-04-30 12:26:10|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|0
1619785590000|2021-04-30 12:26:30|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|0
1619785600000|2021-04-30 12:26:40|8698.9|8661.4|8698.9|8661.4|8698.9|8661.4|8698.9|8661.4|0
1619785630000|2021-04-30 12:27:10|8699.4|8661.9|8699|8661.5|8699.4|8661.9|8699|8661.5|0
1619785650000|2021-04-30 12:27:30|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|0
1619785680000|2021-04-30 12:28:00|8700.9|8663.4|8700.4|8662.9|8700.9|8663.4|8700.4|8662.9|0
1619785690000|2021-04-30 12:28:10|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|0
1619785730000|2021-04-30 12:28:50|8699.5|8662|8700.9|8663.4|8701.4|8663.9|8699.5|8662|0
1619785750000|2021-04-30 12:29:10|8701.4|8663.9|8700.4|8662.9|8701.4|8663.9|8700.4|8662.9|0
1619785770000|2021-04-30 12:29:30|8700.9|8663.4|8701.4|8663.9|8701.9|8664.4|8700.9|8663.4|0
1619785790000|2021-04-30 12:29:50|8701.3|8663.8|8697.9|8660.4|8701.3|8663.8|8697.4|8659.9|0
1619785800000|2021-04-30 12:30:00|8697.4|8659.9|8694.9|8657.4|8697.4|8659.9|8694.9|8657.4|0
1619785810000|2021-04-30 12:30:10|8692.9|8655.4|8693.4|8655.9|8693.4|8655.9|8692.9|8655.4|0
1619785820000|2021-04-30 12:30:20|8694.9|8657.4|8695.4|8657.9|8695.4|8657.9|8694.9|8657.4|0
1619785840000|2021-04-30 12:30:40|8695.9|8658.4|8695.9|8658.4|8695.9|8658.4|8695.9|8658.4|0
1619785850000|2021-04-30 12:30:50|8696|8658.5|8702.9|8665.4|8702.9|8665.4|8696|8658.5|0
1619785860000|2021-04-30 12:31:00|8703|8665.5|8705.5|8668|8705.9|8668.4|8703|8665.5|0
1619785870000|2021-04-30 12:31:10|8705.9|8668.4|8704.4|8666.9|8705.9|8668.4|8703.9|8666.4|0
1619785880000|2021-04-30 12:31:20|8704.9|8667.4|8704.9|8667.4|8704.9|8667.4|8704.9|8667.4|0
1619785900000|2021-04-30 12:31:40|8704.4|8666.9|8703.9|8666.4|8704.4|8666.9|8703.9|8666.4|0
1619785910000|2021-04-30 12:31:50|8702.4|8664.9|8703.4|8665.9|8703.4|8665.9|8701.9|8664.4|0
1619785920000|2021-04-30 12:32:00|8703.5|8666|8704.9|8667.4|8704.9|8667.4|8703.5|8666|0
1619785930000|2021-04-30 12:32:10|8704.8|8667.3|8703.9|8666.4|8704.8|8667.3|8703|8665.5|0
1619785940000|2021-04-30 12:32:20|8705.9|8668.4|8703.4|8665.9|8705.9|8668.4|8701.4|8663.9|0
1619785950000|2021-04-30 12:32:30|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|0
1619785970000|2021-04-30 12:32:50|8700.5|8663|8699.9|8662.4|8700.9|8663.4|8699.9|8662.4|0
1619785980000|2021-04-30 12:33:00|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|8699.4|8661.9|0
1619786000000|2021-04-30 12:33:20|8698.4|8660.9|8698.4|8660.9|8698.4|8660.9|8698.4|8660.9|0
1619786010000|2021-04-30 12:33:30|8698.5|8661|8702.9|8665.4|8702.9|8665.4|8698.5|8661|0
1619786040000|2021-04-30 12:34:00|8703|8665.5|8702.9|8665.4|8703|8665.5|8702.9|8665.4|0
1619786070000|2021-04-30 12:34:30|8703|8665.5|8685.5|8648|8704.4|8666.9|8685.5|8648|0
1619786080000|2021-04-30 12:34:40|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1619786090000|2021-04-30 12:34:50|8686|8648.5|8677.9|8640.4|8686|8648.5|8677.9|8640.4|0
1619786110000|2021-04-30 12:35:10|8678.8|8641.3|8678.8|8641.3|8678.8|8641.3|8678.8|8641.3|0
1619786120000|2021-04-30 12:35:20|8681.6|8644.1|8678.3|8640.8|8681.6|8644.1|8678.3|8640.8|0
1619786130000|2021-04-30 12:35:30|8678.4|8640.9|8685.2|8647.7|8685.2|8647.7|8678.4|8640.9|0
1619786140000|2021-04-30 12:35:40|8685.1|8647.6|8683.7|8646.2|8685.1|8647.6|8683.7|8646.2|0
1619786150000|2021-04-30 12:35:50|8683.2|8645.7|8683.7|8646.2|8683.7|8646.2|8683.2|8645.7|0
1619786170000|2021-04-30 12:36:10|8686.5|8649|8686.5|8649|8686.5|8649|8686.5|8649|0
1619786180000|2021-04-30 12:36:20|8686.6|8649.1|8689.4|8651.9|8689.4|8651.9|8686.6|8649.1|0
1619786210000|2021-04-30 12:36:50|8690.9|8653.4|8691.9|8654.4|8691.9|8654.4|8690.9|8653.4|0
1619786230000|2021-04-30 12:37:10|8690.4|8652.9|8690.4|8652.9|8690.4|8652.9|8690.4|8652.9|0
1619786240000|2021-04-30 12:37:20|8690.5|8653|8691.4|8653.9|8691.4|8653.9|8690.5|8653|0
1619786260000|2021-04-30 12:37:40|8691.6|8654.1|8694.4|8656.9|8694.4|8656.9|8691.6|8654.1|0
1619786270000|2021-04-30 12:37:50|8697.4|8659.9|8700.9|8663.4|8700.9|8663.4|8697.4|8659.9|0
1619786280000|2021-04-30 12:38:00|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|0
1619786300000|2021-04-30 12:38:20|8700.9|8663.4|8699.9|8662.4|8700.9|8663.4|8699.9|8662.4|0
1619786320000|2021-04-30 12:38:40|8702.4|8664.9|8703.4|8665.9|8703.4|8665.9|8702.4|8664.9|0
1619786340000|2021-04-30 12:39:00|8703.9|8666.4|8703.9|8666.4|8703.9|8666.4|8703.9|8666.4|0
1619786350000|2021-04-30 12:39:10|8703.7|8666.2|8700.9|8663.4|8703.7|8666.2|8700.9|8663.4|0
1619786360000|2021-04-30 12:39:20|8701.4|8663.9|8701.4|8663.9|8701.4|8663.9|8700.9|8663.4|0
1619786370000|2021-04-30 12:39:30|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|0
1619786390000|2021-04-30 12:39:50|8698.9|8661.4|8691.4|8653.9|8698.9|8661.4|8691.4|8653.9|0
1619786400000|2021-04-30 12:40:00|8690.9|8653.4|8690.9|8653.4|8690.9|8653.4|8690.9|8653.4|0
1619786410000|2021-04-30 12:40:10|8691|8653.5|8694.9|8657.4|8694.9|8657.4|8691|8653.5|0
1619786430000|2021-04-30 12:40:30|8693.4|8655.9|8693.4|8655.9|8693.4|8655.9|8693.4|8655.9|0
1619786450000|2021-04-30 12:40:50|8693.5|8656|8694.4|8656.9|8694.4|8656.9|8693.5|8656|0
1619786500000|2021-04-30 12:41:40|8694.9|8657.4|8694.9|8657.4|8694.9|8657.4|8694.9|8657.4|0
1619786560000|2021-04-30 12:42:40|8694.4|8656.9|8694.9|8657.4|8694.9|8657.4|8694.4|8656.9|0
1619786580000|2021-04-30 12:43:00|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|0
1619786600000|2021-04-30 12:43:20|8696.5|8659|8697.9|8660.4|8698.4|8660.9|8696.5|8659|0
1619786630000|2021-04-30 12:43:50|8698|8660.5|8698.9|8661.4|8698.9|8661.4|8698|8660.5|0
1619786680000|2021-04-30 12:44:40|8700.9|8663.4|8701.9|8664.4|8701.9|8664.4|8700.9|8663.4|0
1619786690000|2021-04-30 12:44:50|8702|8664.5|8702.9|8665.4|8702.9|8665.4|8702|8664.5|0
1619786730000|2021-04-30 12:45:30|8702.4|8664.9|8703.9|8666.4|8703.9|8666.4|8702.4|8664.9|0
1619786770000|2021-04-30 12:46:10|8703.7|8666.2|8700.5|8663|8703.7|8666.2|8700.5|8663|0
1619786790000|2021-04-30 12:46:30|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|8700.9|8663.4|0
1619786800000|2021-04-30 12:46:40|8701.1|8663.6|8702.9|8665.4|8702.9|8665.4|8701.1|8663.6|0
1619786810000|2021-04-30 12:46:50|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619786830000|2021-04-30 12:47:10|8702|8664.5|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619786840000|2021-04-30 12:47:20|8699.9|8662.4|8701.4|8663.9|8701.4|8663.9|8698.9|8661.4|0
1619786850000|2021-04-30 12:47:30|8701.5|8664|8701.9|8664.4|8701.9|8664.4|8701.5|8664|0
1619786910000|2021-04-30 12:48:30|8702|8664.5|8707.5|8670|8707.5|8670|8702|8664.5|0
1619786920000|2021-04-30 12:48:40|8707.9|8670.4|8707.9|8670.4|8707.9|8670.4|8707.9|8670.4|0
1619786930000|2021-04-30 12:48:50|8708|8670.5|8709.4|8671.9|8709.4|8671.9|8708|8670.5|0
1619786970000|2021-04-30 12:49:30|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|0
1619786980000|2021-04-30 12:49:40|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|0
1619787000000|2021-04-30 12:50:00|8710.6|8673.1|8708.2|8670.7|8713.4|8675.9|8708.2|8670.7|0
1619787010000|2021-04-30 12:50:10|8704.9|8667.4|8704.9|8667.4|8704.9|8667.4|8704.9|8667.4|0
1619787020000|2021-04-30 12:50:20|8705.1|8667.6|8707.4|8669.9|8707.4|8669.9|8705.1|8667.6|0
1619787030000|2021-04-30 12:50:30|8707.3|8669.8|8704.9|8667.4|8707.3|8669.8|8704.9|8667.4|0
1619787050000|2021-04-30 12:50:50|8704.4|8666.9|8704.4|8666.9|8704.4|8666.9|8704.4|8666.9|0
1619787060000|2021-04-30 12:51:00|8704.2|8666.7|8700.9|8663.4|8704.2|8666.7|8700.9|8663.4|0
1619787070000|2021-04-30 12:51:10|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|8700.4|8662.9|0
1619787100000|2021-04-30 12:51:40|8700.5|8663|8702.4|8664.9|8702.4|8664.9|8700.5|8663|0
1619787180000|2021-04-30 12:53:00|8701.9|8664.4|8701.4|8663.9|8701.9|8664.4|8701.4|8663.9|0
1619787190000|2021-04-30 12:53:10|8700.9|8663.4|8700.4|8662.9|8700.9|8663.4|8699.9|8662.4|0
1619787230000|2021-04-30 12:53:50|8700.6|8663.1|8704.9|8667.4|8704.9|8667.4|8700.6|8663.1|0
1619787240000|2021-04-30 12:54:00|8706.9|8669.4|8706.4|8668.9|8706.9|8669.4|8705.9|8668.4|0
1619787250000|2021-04-30 12:54:10|8706.6|8669.1|8709.9|8672.4|8710.4|8672.9|8706.6|8669.1|0
1619787270000|2021-04-30 12:54:30|8710.4|8672.9|8708.4|8670.9|8710.9|8673.4|8708.4|8670.9|0
1619787280000|2021-04-30 12:54:40|8707.9|8670.4|8707.9|8670.4|8707.9|8670.4|8707.9|8670.4|0
1619787290000|2021-04-30 12:54:50|8708|8670.5|8708.9|8671.4|8708.9|8671.4|8708|8670.5|0
1619787300000|2021-04-30 12:55:00|8709|8671.5|8709|8671.5|8710.4|8672.9|8709|8671.5|0
1619787310000|2021-04-30 12:55:10|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|0
1619787360000|2021-04-30 12:56:00|8710.5|8673|8714.5|8677|8714.5|8677|8710.5|8673|0
1619787370000|2021-04-30 12:56:10|8715|8677.5|8713.4|8675.9|8715.9|8678.4|8713.4|8675.9|0
1619787380000|2021-04-30 12:56:20|8713.5|8676|8714.9|8677.4|8714.9|8677.4|8713.5|8676|0
1619787410000|2021-04-30 12:56:50|8715|8677.5|8716.5|8679|8716.5|8679|8715|8677.5|0
1619787420000|2021-04-30 12:57:00|8716.9|8679.4|8716.9|8679.4|8716.9|8679.4|8716.9|8679.4|0
1619787430000|2021-04-30 12:57:10|8716.4|8678.9|8716.4|8678.9|8716.4|8678.9|8716.4|8678.9|0
1619787450000|2021-04-30 12:57:30|8715.4|8677.9|8717.4|8679.9|8717.4|8679.9|8715.4|8677.9|0
1619787460000|2021-04-30 12:57:40|8716.9|8679.4|8716.9|8679.4|8716.9|8679.4|8716.9|8679.4|0
1619787470000|2021-04-30 12:57:50|8717|8679.5|8717.4|8679.9|8717.9|8680.4|8717|8679.5|0
1619787480000|2021-04-30 12:58:00|8716.4|8678.9|8716.4|8678.9|8716.4|8678.9|8716.4|8678.9|0
1619787490000|2021-04-30 12:58:10|8716.5|8679|8710|8672.5|8716.5|8679|8710|8672.5|0
1619787500000|2021-04-30 12:58:20|8709.8|8672.3|8709|8671.5|8710|8672.5|8708|8670.5|0
1619787520000|2021-04-30 12:58:40|8709.5|8672|8711.5|8674|8711.5|8674|8709.5|8672|0
1619787530000|2021-04-30 12:58:50|8713|8675.5|8712.5|8675|8713|8675.5|8712.5|8675|0
1619787540000|2021-04-30 12:59:00|8716|8678.5|8717.3|8679.8|8717.5|8680|8716|8678.5|0
1619787550000|2021-04-30 12:59:10|8715|8677.5|8715|8677.5|8715|8677.5|8715|8677.5|0
1619787590000|2021-04-30 12:59:50|8715.1|8677.6|8717.5|8680|8717.5|8680|8715.1|8677.6|0
1619787600000|2021-04-30 13:00:00|8717|8679.5|8717|8679.5|8717|8679.5|8717|8679.5|0
1619787610000|2021-04-30 13:00:10|8718.5|8681|8718.5|8681|8718.5|8681|8718.5|8681|0
1619787620000|2021-04-30 13:00:20|8718.7|8681.2|8722|8684.5|8722|8684.5|8718.7|8681.2|0
1619787630000|2021-04-30 13:00:30|8722.5|8685|8725.9|8688.4|8726|8688.5|8722|8684.5|0
1619787640000|2021-04-30 13:00:40|8724.9|8687.4|8722|8684.5|8724.9|8687.4|8722|8684.5|0
1619787650000|2021-04-30 13:00:50|8722.2|8684.7|8726|8688.5|8726|8688.5|8722.2|8684.7|0
1619787660000|2021-04-30 13:01:00|8722|8684.5|8727.5|8690|8728|8690.5|8722|8684.5|0
1619787670000|2021-04-30 13:01:10|8727.4|8689.9|8725.5|8688|8727.4|8689.9|8725.5|8688|0
1619787680000|2021-04-30 13:01:20|8725.3|8687.8|8720|8682.5|8725.3|8687.8|8720|8682.5|0
1619787690000|2021-04-30 13:01:30|8720.5|8683|8722|8684.5|8722|8684.5|8720.5|8683|0
1619787710000|2021-04-30 13:01:50|8723.5|8686|8722|8684.5|8723.5|8686|8722|8684.5|0
1619787720000|2021-04-30 13:02:00|8722.5|8685|8722.5|8685|8722.5|8685|8722.5|8685|0
1619787730000|2021-04-30 13:02:10|8722.4|8684.9|8721.5|8684|8722.4|8684.9|8721.5|8684|0
1619787750000|2021-04-30 13:02:30|8721.6|8684.1|8728.5|8691|8728.5|8691|8721.6|8684.1|0
1619787760000|2021-04-30 13:02:40|8728.9|8691.4|8728.5|8691|8728.9|8691.4|8728.5|8691|0
1619787770000|2021-04-30 13:02:50|8728.4|8690.9|8726.5|8689|8728.4|8690.9|8726.5|8689|0
1619787780000|2021-04-30 13:03:00|8727.5|8690|8728.5|8691|8728.9|8691.4|8727.5|8690|0
1619787800000|2021-04-30 13:03:20|8729|8691.5|8728.5|8691|8729|8691.5|8728.5|8691|0
1619787860000|2021-04-30 13:04:20|8725.5|8688|8724|8686.5|8725.5|8688|8724|8686.5|0
1619787870000|2021-04-30 13:04:30|8723.9|8686.4|8723|8685.5|8723.9|8686.4|8723|8685.5|0
1619787880000|2021-04-30 13:04:40|8725.5|8688|8726|8688.5|8726|8688.5|8725.5|8688|0
1619787890000|2021-04-30 13:04:50|8725.9|8688.4|8725.5|8688|8725.9|8688.4|8725.5|8688|0
1619787900000|2021-04-30 13:05:00|8720.5|8683|8715.5|8678|8720.5|8683|8715.5|8678|0
1619787910000|2021-04-30 13:05:10|8717|8679.5|8716.5|8679|8717|8679.5|8716.5|8679|0
1619787920000|2021-04-30 13:05:20|8716|8678.5|8716|8678.5|8716|8678.5|8716|8678.5|0
1619787940000|2021-04-30 13:05:40|8715.8|8678.3|8717.5|8680|8717.5|8680|8714|8676.5|0
1619787960000|2021-04-30 13:06:00|8717.4|8679.9|8719.5|8682|8722.5|8685|8717.4|8679.9|0
1619787970000|2021-04-30 13:06:10|8719.4|8681.9|8719|8681.5|8719.5|8682|8719|8681.5|0
1619788020000|2021-04-30 13:07:00|8718.5|8681|8718|8680.5|8718.5|8681|8718|8680.5|0
1619788090000|2021-04-30 13:08:10|8718.5|8681|8718.5|8681|8718.5|8681|8718.5|8681|0
1619788110000|2021-04-30 13:08:30|8719|8681.5|8724|8686.5|8724|8686.5|8719|8681.5|0
1619788120000|2021-04-30 13:08:40|8724.5|8687|8727|8689.5|8727|8689.5|8724.5|8687|0
1619788130000|2021-04-30 13:08:50|8727.5|8690|8728|8690.5|8728|8690.5|8727.5|8690|0
1619788150000|2021-04-30 13:09:10|8729|8691.5|8729|8691.5|8729|8691.5|8729|8691.5|0
1619788160000|2021-04-30 13:09:20|8729.5|8692|8729.5|8692|8729.5|8692|8729.5|8692|0
1619788170000|2021-04-30 13:09:30|8732|8694.5|8756|8718.5|8756|8718.5|8732|8694.5|0
1619788180000|2021-04-30 13:09:40|8755.9|8718.4|8750.5|8713|8755.9|8718.4|8749|8711.5|0
1619788190000|2021-04-30 13:09:50|8750|8712.5|8750.5|8713|8750.5|8713|8750|8712.5|0
1619788200000|2021-04-30 13:10:00|8750.4|8712.9|8748|8710.5|8750.4|8712.9|8746.5|8709|0
1619788220000|2021-04-30 13:10:20|8749|8711.5|8748.9|8711.4|8749|8711.5|8748.9|8711.4|0
1619788230000|2021-04-30 13:10:30|8748|8710.5|8748|8710.5|8748|8710.5|8748|8710.5|0
1619788260000|2021-04-30 13:11:00|8748.5|8711|8748.5|8711|8748.5|8711|8748.5|8711|0
1619788270000|2021-04-30 13:11:10|8749|8711.5|8749|8711.5|8749|8711.5|8749|8711.5|0
1619788290000|2021-04-30 13:11:30|8749.5|8712|8749.5|8712|8749.5|8712|8749.5|8712|0
1619788300000|2021-04-30 13:11:40|8751.5|8714|8753.5|8716|8753.5|8716|8751|8713.5|0
1619788320000|2021-04-30 13:12:00|8752.5|8715|8749.5|8712|8752.5|8715|8749.5|8712|0
1619788330000|2021-04-30 13:12:10|8750.5|8713|8750.5|8713|8750.5|8713|8750.5|8713|0
1619788340000|2021-04-30 13:12:20|8750.6|8713.1|8752|8714.5|8752|8714.5|8750.6|8713.1|0
1619788380000|2021-04-30 13:13:00|8751.9|8714.4|8750.5|8713|8751.9|8714.4|8750.5|8713|0
1619788390000|2021-04-30 13:13:10|8750.3|8712.8|8748|8710.5|8750.3|8712.8|8748|8710.5|0
1619788400000|2021-04-30 13:13:20|8747.9|8710.4|8750.5|8713|8750.5|8713|8745|8707.5|0
1619788420000|2021-04-30 13:13:40|8751.5|8714|8751.5|8714|8751.5|8714|8751.5|8714|0
1619788440000|2021-04-30 13:14:00|8754|8716.5|8754|8716.5|8754|8716.5|8753.5|8716|0
1619788450000|2021-04-30 13:14:10|8754.1|8716.6|8752|8714.5|8755.5|8718|8752|8714.5|0
1619788460000|2021-04-30 13:14:20|8752.5|8715|8752.5|8715|8752.5|8715|8752.5|8715|0
1619788470000|2021-04-30 13:14:30|8752.4|8714.9|8752|8714.5|8752.4|8714.9|8752|8714.5|0
1619788480000|2021-04-30 13:14:40|8752.5|8715|8750.5|8713|8752.5|8715|8747|8709.5|0
1619788500000|2021-04-30 13:15:00|8750.4|8712.9|8748.5|8711|8750.4|8712.9|8748|8710.5|0
1619788510000|2021-04-30 13:15:10|8748.4|8710.9|8747.5|8710|8748.4|8710.9|8747.5|8710|0
1619788520000|2021-04-30 13:15:20|8748|8710.5|8749.5|8712|8749.5|8712|8748|8710.5|0
1619788530000|2021-04-30 13:15:30|8751.5|8714|8754.5|8717|8754.9|8717.4|8751.5|8714|0
1619788540000|2021-04-30 13:15:40|8755.5|8718|8754|8716.5|8755.5|8718|8754|8716.5|0
1619788550000|2021-04-30 13:15:50|8754.5|8717|8758|8720.5|8758|8720.5|8754.5|8717|0
1619788560000|2021-04-30 13:16:00|8759.5|8722|8772|8734.5|8772|8734.5|8757.1|8719.6|0
1619788570000|2021-04-30 13:16:10|8775.4|8737.9|8780.5|8743|8780.5|8743|8775|8737.5|0
1619788580000|2021-04-30 13:16:20|8781.5|8744|8787|8749.5|8787|8749.5|8779|8741.5|0
1619788590000|2021-04-30 13:16:30|8787.1|8749.6|8795.5|8758|8798|8760.5|8787.1|8749.6|0
1619788600000|2021-04-30 13:16:40|8796|8758.5|8797|8759.5|8798|8760.5|8796|8758.5|0
1619788610000|2021-04-30 13:16:50|8796.9|8759.4|8797|8759.5|8797|8759.5|8796.5|8759|0
1619788620000|2021-04-30 13:17:00|8797.1|8759.6|8799.5|8762|8800.5|8763|8797.1|8759.6|0
1619788630000|2021-04-30 13:17:10|8800.5|8763|8799.5|8762|8800.5|8763|8799|8761.5|0
1619788640000|2021-04-30 13:17:20|8800.5|8763|8800.5|8763|8800.5|8763|8800.5|8763|0
1619788650000|2021-04-30 13:17:30|8802|8764.5|8802|8764.5|8802|8764.5|8802|8764.5|0
1619788660000|2021-04-30 13:17:40|8802.5|8765|8812|8774.5|8813.3|8775.8|8802.5|8765|0
1619788670000|2021-04-30 13:17:50|8815|8777.5|8815.5|8778|8817.5|8780|8814|8776.5|0
1619788680000|2021-04-30 13:18:00|8813|8775.5|8806|8768.5|8813|8775.5|8804.5|8767|0
1619788690000|2021-04-30 13:18:10|8806.5|8769|8808.9|8771.4|8812|8774.5|8805|8767.5|0
1619788700000|2021-04-30 13:18:20|8808.5|8771|8809.4|8771.9|8809.5|8772|8808.5|8771|0
1619788710000|2021-04-30 13:18:30|8809|8771.5|8809|8771.5|8810.9|8773.4|8809|8771.5|0
1619788720000|2021-04-30 13:18:40|8810.5|8773|8813|8775.5|8814|8776.5|8810.5|8773|0
1619788730000|2021-04-30 13:18:50|8813.5|8776|8814|8776.5|8814|8776.5|8813.5|8776|0
1619788740000|2021-04-30 13:19:00|8814.5|8777|8814.5|8777|8814.5|8777|8814.5|8777|0
1619788750000|2021-04-30 13:19:10|8813|8775.5|8813|8775.5|8815|8777.5|8812.5|8775|0
1619788760000|2021-04-30 13:19:20|8814|8776.5|8814|8776.5|8814|8776.5|8814|8776.5|0
1619788770000|2021-04-30 13:19:30|8813.5|8776|8813.5|8776|8813.5|8776|8813.5|8776|0
1619788780000|2021-04-30 13:19:40|8814|8776.5|8815.5|8778|8819.5|8782|8814|8776.5|0
1619788790000|2021-04-30 13:19:50|8815.6|8778.1|8815|8777.5|8818|8780.5|8815|8777.5|0
1619788800000|2021-04-30 13:20:00|8814.9|8777.4|8810.9|8773.4|8814.9|8777.4|8810.9|8773.4|0
1619788810000|2021-04-30 13:20:10|8809.5|8772|8801|8763.5|8810.5|8773|8801|8763.5|0
1619788820000|2021-04-30 13:20:20|8801.5|8764|8797|8759.5|8801.5|8764|8797|8759.5|0
1619788830000|2021-04-30 13:20:30|8800.5|8763|8795.9|8758.4|8801|8763.5|8795.9|8758.4|0
1619788840000|2021-04-30 13:20:40|8795|8757.5|8795.6|8758.1|8795.6|8758.1|8795|8757.5|0
1619788850000|2021-04-30 13:20:50|8792.5|8755|8783|8745.5|8792.5|8755|8781|8743.5|0
1619788860000|2021-04-30 13:21:00|8782.9|8745.4|8781.9|8744.4|8782.9|8745.4|8781.9|8744.4|0
1619788870000|2021-04-30 13:21:10|8781.5|8744|8786|8748.5|8786.9|8749.4|8781.5|8744|0
1619788880000|2021-04-30 13:21:20|8787|8749.5|8787|8749.5|8787|8749.5|8787|8749.5|0
1619788890000|2021-04-30 13:21:30|8794|8756.5|8796|8758.5|8796.5|8759|8793|8755.5|0
1619788900000|2021-04-30 13:21:40|8795.9|8758.4|8795.5|8758|8795.9|8758.4|8795.5|8758|0
1619788910000|2021-04-30 13:21:50|8792.5|8755|8788.5|8751|8792.5|8755|8788.5|8751|0
1619788920000|2021-04-30 13:22:00|8788|8750.5|8789.5|8752|8789.5|8752|8788|8750.5|0
1619788930000|2021-04-30 13:22:10|8791.5|8754|8796.5|8759|8796.5|8759|8791.5|8754|0
1619788940000|2021-04-30 13:22:20|8797|8759.5|8797|8759.5|8797|8759.5|8797|8759.5|0
1619788950000|2021-04-30 13:22:30|8797.5|8760|8797.5|8760|8797.5|8760|8797.5|8760|0
1619788960000|2021-04-30 13:22:40|8797.7|8760.2|8803.5|8766|8805.5|8768|8797.7|8760.2|0
1619788970000|2021-04-30 13:22:50|8804.5|8767|8804.5|8767|8804.5|8767|8804.5|8767|0
1619788980000|2021-04-30 13:23:00|8804.4|8766.9|8804|8766.5|8804.4|8766.9|8804|8766.5|0
1619789000000|2021-04-30 13:23:20|8806.5|8769|8810|8772.5|8810|8772.5|8806.5|8769|0
1619789010000|2021-04-30 13:23:30|8804.5|8767|8805.5|8768|8805.5|8768|8800.5|8763|0
1619789030000|2021-04-30 13:23:50|8805.3|8767.8|8803.9|8766.4|8805.3|8767.8|8803.5|8766|0
1619789040000|2021-04-30 13:24:00|8803.5|8766|8802.5|8765|8803.5|8766|8802.5|8765|0
1619789050000|2021-04-30 13:24:10|8803.5|8766|8804.5|8767|8804.5|8767|8803.5|8766|0
1619789060000|2021-04-30 13:24:20|8806|8768.5|8806.1|8768.6|8806.1|8768.6|8806|8768.5|0
1619789070000|2021-04-30 13:24:30|8808|8770.5|8809|8771.5|8809|8771.5|8807.5|8770|0
1619789090000|2021-04-30 13:24:50|8810|8772.5|8809.5|8772|8810|8772.5|8809|8771.5|0
1619789100000|2021-04-30 13:25:00|8809|8771.5|8810|8772.5|8810|8772.5|8809|8771.5|0
1619789130000|2021-04-30 13:25:30|8810.5|8773|8810.5|8773|8810.5|8773|8810.5|8773|0
1619789140000|2021-04-30 13:25:40|8808|8770.5|8807|8769.5|8808.5|8771|8804|8766.5|0
1619789150000|2021-04-30 13:25:50|8807.5|8770|8805.5|8768|8807.5|8770|8805.5|8768|0
1619789160000|2021-04-30 13:26:00|8805.4|8767.9|8802|8764.5|8805.4|8767.9|8801.5|8764|0
1619789170000|2021-04-30 13:26:10|8801.5|8764|8801.5|8764|8801.5|8764|8801.5|8764|0
1619789180000|2021-04-30 13:26:20|8801.3|8763.8|8796|8758.5|8801.3|8763.8|8796|8758.5|0
1619789190000|2021-04-30 13:26:30|8793|8755.5|8792|8754.5|8793|8755.5|8787|8749.5|0
1619789200000|2021-04-30 13:26:40|8794|8756.5|8790|8752.5|8794.5|8757|8790|8752.5|0
1619789220000|2021-04-30 13:27:00|8789.5|8752|8789.5|8752|8789.5|8752|8789.5|8752|0
1619789230000|2021-04-30 13:27:10|8790|8752.5|8792|8754.5|8792|8754.5|8790|8752.5|0
1619789250000|2021-04-30 13:27:30|8791|8753.5|8791.5|8754|8791.5|8754|8791|8753.5|0
1619789260000|2021-04-30 13:27:40|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1619789270000|2021-04-30 13:27:50|8789|8751.5|8787.5|8750|8789.5|8752|8787.5|8750|0
1619789310000|2021-04-30 13:28:30|8787.3|8749.8|8785|8747.5|8787.3|8749.8|8784.5|8747|0
1619789320000|2021-04-30 13:28:40|8784|8746.5|8782.5|8745|8784|8746.5|8781.5|8744|0
1619789330000|2021-04-30 13:28:50|8782|8744.5|8782|8744.5|8782|8744.5|8782|8744.5|0
1619789340000|2021-04-30 13:29:00|8780.5|8743|8778.5|8741|8780.5|8743|8777|8739.5|0
1619789350000|2021-04-30 13:29:10|8778|8740.5|8778|8740.5|8778|8740.5|8778|8740.5|0
1619789360000|2021-04-30 13:29:20|8781|8743.5|8779.5|8742|8781|8743.5|8779.5|8742|0
1619789370000|2021-04-30 13:29:30|8779.4|8741.9|8778.5|8741|8779.4|8741.9|8778.5|8741|0
1619789380000|2021-04-30 13:29:40|8781.5|8744|8781|8743.5|8781.5|8744|8781|8743.5|0
1619789400000|2021-04-30 13:30:00|8777.6|8740.1|8775|8737.5|8777.6|8740.1|8774.5|8737|0
1619789410000|2021-04-30 13:30:10|8775.5|8738|8775|8737.5|8775.5|8738|8775|8737.5|0
1619789420000|2021-04-30 13:30:20|8773|8735.5|8775.5|8738|8775.5|8738|8772.5|8735|0
1619789430000|2021-04-30 13:30:30|8776|8738.5|8776|8738.5|8776|8738.5|8776|8738.5|0
1619789440000|2021-04-30 13:30:40|8775.5|8738|8776.5|8739|8776.5|8739|8775.5|8738|0
1619789450000|2021-04-30 13:30:50|8776|8738.5|8777|8739.5|8779|8741.5|8776|8738.5|0
1619789460000|2021-04-30 13:31:00|8777.5|8740|8777.5|8740|8777.5|8740|8777|8739.5|0
1619789470000|2021-04-30 13:31:10|8778|8740.5|8778|8740.5|8778|8740.5|8778|8740.5|0
1619789490000|2021-04-30 13:31:30|8778.2|8740.7|8781.5|8744|8782|8744.5|8778.2|8740.7|0
1619789520000|2021-04-30 13:32:00|8781|8743.5|8781|8743.5|8781|8743.5|8781|8743.5|0
1619789530000|2021-04-30 13:32:10|8781.5|8744|8781.5|8744|8781.5|8744|8781.5|8744|0
1619789560000|2021-04-30 13:32:40|8781.6|8744.1|8782.9|8745.4|8783|8745.5|8781.6|8744.1|0
1619789570000|2021-04-30 13:32:50|8783|8745.5|8783.4|8745.9|8784|8746.5|8782.5|8745|0
1619789580000|2021-04-30 13:33:00|8782|8744.5|8783.5|8746|8784|8746.5|8782|8744.5|0
1619789590000|2021-04-30 13:33:10|8784.5|8747|8782.5|8745|8784.5|8747|8782.5|8745|0
1619789600000|2021-04-30 13:33:20|8782|8744.5|8781|8743.5|8782.5|8745|8780|8742.5|0
1619789610000|2021-04-30 13:33:30|8780.5|8743|8781.5|8744|8782|8744.5|8780|8742.5|0
1619789620000|2021-04-30 13:33:40|8780.5|8743|8780.5|8743|8781.4|8743.9|8780|8742.5|0
1619789630000|2021-04-30 13:33:50|8780|8742.5|8781.5|8744|8781.5|8744|8780|8742.5|0
1619789640000|2021-04-30 13:34:00|8781|8743.5|8781|8743.5|8781|8743.5|8781|8743.5|0
1619789650000|2021-04-30 13:34:10|8780.9|8743.4|8780|8742.5|8780.9|8743.4|8780|8742.5|0
1619789670000|2021-04-30 13:34:30|8779.5|8742|8785.5|8748|8785.5|8748|8779.5|8742|0
1619789680000|2021-04-30 13:34:40|8786.5|8749|8786|8748.5|8786.5|8749|8785|8747.5|0
1619789700000|2021-04-30 13:35:00|8786.5|8749|8804.5|8767|8805.9|8768.4|8786.5|8749|0
1619789710000|2021-04-30 13:35:10|8805|8767.5|8803|8765.5|8805|8767.5|8803|8765.5|0
1619789740000|2021-04-30 13:35:40|8803.1|8765.6|8803.1|8765.6|8803.1|8765.6|8803.1|8765.6|0
1619789750000|2021-04-30 13:35:50|8805.5|8768|8804.5|8767|8805.5|8768|8804.5|8767|0
1619789760000|2021-04-30 13:36:00|8805|8767.5|8807|8769.5|8809|8771.5|8805|8767.5|0
1619789770000|2021-04-30 13:36:10|8807.1|8769.6|8806.5|8769|8808.5|8771|8806.5|8769|0
1619789780000|2021-04-30 13:36:20|8807|8769.5|8807|8769.5|8807.5|8770|8806.5|8769|0
1619789790000|2021-04-30 13:36:30|8807.2|8769.7|8809.5|8772|8809.9|8772.4|8807.2|8769.7|0
1619789800000|2021-04-30 13:36:40|8809.4|8771.9|8808.5|8771|8809.4|8771.9|8808.5|8771|0
1619789810000|2021-04-30 13:36:50|8809|8771.5|8818.5|8781|8818.5|8781|8808.5|8771|0
1619789820000|2021-04-30 13:37:00|8817|8779.5|8814.5|8777|8817|8779.5|8814|8776.5|0
1619789830000|2021-04-30 13:37:10|8814|8776.5|8813.5|8776|8814|8776.5|8813.5|8776|0
1619789840000|2021-04-30 13:37:20|8814|8776.5|8813.5|8776|8814|8776.5|8813.5|8776|0
1619789850000|2021-04-30 13:37:30|8814.5|8777|8814.4|8776.9|8815|8777.5|8814.4|8776.9|0
1619789860000|2021-04-30 13:37:40|8813.5|8776|8814.5|8777|8815|8777.5|8813.5|8776|0
1619789880000|2021-04-30 13:38:00|8815.5|8778|8814|8776.5|8815.5|8778|8812.1|8774.6|0
1619789910000|2021-04-30 13:38:30|8813.5|8776|8813.5|8776|8813.5|8776|8813.5|8776|0
1619789920000|2021-04-30 13:38:40|8812.5|8775|8812.5|8775|8812.5|8775|8812.5|8775|0
1619789930000|2021-04-30 13:38:50|8811.5|8774|8812.5|8775|8812.5|8775|8811.5|8774|0
1619789940000|2021-04-30 13:39:00|8813.5|8776|8813.5|8776|8814.5|8777|8813.5|8776|0
1619789950000|2021-04-30 13:39:10|8814|8776.5|8811.5|8774|8814|8776.5|8811.5|8774|0
1619789960000|2021-04-30 13:39:20|8812|8774.5|8812.5|8775|8812.5|8775|8812|8774.5|0
1619789970000|2021-04-30 13:39:30|8811|8773.5|8810|8772.5|8811|8773.5|8809|8771.5|0
1619789980000|2021-04-30 13:39:40|8809.9|8772.4|8809|8771.5|8809.9|8772.4|8809|8771.5|0
1619790000000|2021-04-30 13:40:00|8810|8772.5|8810|8772.5|8810|8772.5|8810|8772.5|0
1619790010000|2021-04-30 13:40:10|8810.5|8773|8807|8769.5|8810.5|8773|8807|8769.5|0
1619790020000|2021-04-30 13:40:20|8806.9|8769.4|8804|8766.5|8806.9|8769.4|8804|8766.5|0
1619790030000|2021-04-30 13:40:30|8803.8|8766.3|8796.5|8759|8803.8|8766.3|8796.5|8759|0
1619790040000|2021-04-30 13:40:40|8796|8758.5|8794|8756.5|8796|8758.5|8794|8756.5|0
1619790050000|2021-04-30 13:40:50|8793.5|8756|8794.5|8757|8794.5|8757|8793.5|8756|0
1619790070000|2021-04-30 13:41:10|8794.6|8757.1|8802|8764.5|8802|8764.5|8794.6|8757.1|0
1619790080000|2021-04-30 13:41:20|8801.5|8764|8801.5|8764|8801.5|8764|8801.5|8764|0
1619790100000|2021-04-30 13:41:40|8802|8764.5|8802|8764.5|8802|8764.5|8802|8764.5|0
1619790120000|2021-04-30 13:42:00|8801.5|8764|8801.5|8764|8801.5|8764|8801.5|8764|0
1619790130000|2021-04-30 13:42:10|8802|8764.5|8802|8764.5|8802|8764.5|8802|8764.5|0
1619790140000|2021-04-30 13:42:20|8801|8763.5|8801.5|8764|8801.5|8764|8801|8763.5|0
1619790150000|2021-04-30 13:42:30|8803.5|8766|8800|8762.5|8803.5|8766|8800|8762.5|0
1619790180000|2021-04-30 13:43:00|8799.9|8762.4|8799|8761.5|8799.9|8762.4|8799|8761.5|0
1619790190000|2021-04-30 13:43:10|8798.9|8761.4|8797|8759.5|8798.9|8761.4|8796.5|8759|0
1619790200000|2021-04-30 13:43:20|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1619790210000|2021-04-30 13:43:30|8794.5|8757|8794.5|8757|8794.5|8757|8794.5|8757|0
1619790220000|2021-04-30 13:43:40|8794|8756.5|8794|8756.5|8794|8756.5|8794|8756.5|0
1619790230000|2021-04-30 13:43:50|8789|8751.5|8787.5|8750|8789|8751.5|8787.5|8750|0
1619790240000|2021-04-30 13:44:00|8787|8749.5|8773|8735.5|8787|8749.5|8773|8735.5|0
1619790250000|2021-04-30 13:44:10|8772.6|8735.1|8770|8732.5|8773.5|8736|8770|8732.5|0
1619790260000|2021-04-30 13:44:20|8770.5|8733|8768|8730.5|8770.5|8733|8768|8730.5|0
1619790270000|2021-04-30 13:44:30|8769.5|8732|8772|8734.5|8772|8734.5|8769.5|8732|0
1619790280000|2021-04-30 13:44:40|8772.5|8735|8775|8737.5|8775.5|8738|8771.5|8734|0
1619790290000|2021-04-30 13:44:50|8775.5|8738|8775|8737.5|8775.5|8738|8775|8737.5|0
1619790300000|2021-04-30 13:45:00|8774.5|8737|8776.5|8739|8777|8739.5|8774.5|8737|0
1619790330000|2021-04-30 13:45:30|8776|8738.5|8777.5|8740|8780.9|8743.4|8776|8738.5|0
1619790340000|2021-04-30 13:45:40|8778|8740.5|8778|8740.5|8778|8740.5|8778|8740.5|0
1619790350000|2021-04-30 13:45:50|8778.5|8741|8780.5|8743|8782.5|8745|8778.5|8741|0
1619790360000|2021-04-30 13:46:00|8781|8743.5|8775.5|8738|8782|8744.5|8775.5|8738|0
1619790370000|2021-04-30 13:46:10|8775|8737.5|8775|8737.5|8775|8737.5|8775|8737.5|0
1619790380000|2021-04-30 13:46:20|8775.5|8738|8775.5|8738|8776|8738.5|8775.5|8738|0
1619790400000|2021-04-30 13:46:40|8772|8734.5|8772|8734.5|8772|8734.5|8772|8734.5|0
1619790410000|2021-04-30 13:46:50|8771|8733.5|8771|8733.5|8771|8733.5|8771|8733.5|0
1619790420000|2021-04-30 13:47:00|8772|8734.5|8771.5|8734|8772|8734.5|8771.5|8734|0
1619790430000|2021-04-30 13:47:10|8771|8733.5|8771|8733.5|8771|8733.5|8771|8733.5|0
1619790440000|2021-04-30 13:47:20|8770.5|8733|8776.9|8739.4|8777.5|8740|8770|8732.5|0
1619790450000|2021-04-30 13:47:30|8775.5|8738|8776.5|8739|8776.5|8739|8775|8737.5|0
1619790460000|2021-04-30 13:47:40|8776|8738.5|8780|8742.5|8781.5|8744|8776|8738.5|0
1619790470000|2021-04-30 13:47:50|8780.5|8743|8780|8742.5|8780.5|8743|8780|8742.5|0
1619790480000|2021-04-30 13:48:00|8779.5|8742|8776.5|8739|8779.5|8742|8770.5|8733|0
1619790490000|2021-04-30 13:48:10|8777|8739.5|8777.5|8740|8777.5|8740|8777|8739.5|0
1619790500000|2021-04-30 13:48:20|8779|8741.5|8786|8748.5|8788.5|8751|8778.5|8741|0
1619790510000|2021-04-30 13:48:30|8785.5|8748|8785.5|8748|8785.5|8748|8785.5|8748|0
1619790520000|2021-04-30 13:48:40|8785|8747.5|8784|8746.5|8785|8747.5|8782|8744.5|0
1619790540000|2021-04-30 13:49:00|8783|8745.5|8782.5|8745|8783|8745.5|8782.5|8745|0
1619790550000|2021-04-30 13:49:10|8782.6|8745.1|8782.5|8745|8784.5|8747|8781.6|8744.1|0
1619790560000|2021-04-30 13:49:20|8783|8745.5|8783|8745.5|8783|8745.5|8783|8745.5|0
1619790570000|2021-04-30 13:49:30|8782.9|8745.4|8782|8744.5|8782.9|8745.4|8782|8744.5|0
1619790580000|2021-04-30 13:49:40|8780.5|8743|8780.5|8743|8780.5|8743|8780.5|8743|0
1619790590000|2021-04-30 13:49:50|8780.4|8742.9|8778.5|8741|8780.4|8742.9|8778.5|8741|0
1619790600000|2021-04-30 13:50:00|8779|8741.5|8777.1|8739.6|8779|8741.5|8777|8739.5|0
1619790610000|2021-04-30 13:50:10|8779|8741.5|8775.5|8738|8779|8741.5|8775.5|8738|0
1619790620000|2021-04-30 13:50:20|8776.5|8739|8776.5|8739|8776.5|8739|8776.5|8739|0
1619790640000|2021-04-30 13:50:40|8775|8737.5|8777|8739.5|8777|8739.5|8774.5|8737|0
1619790660000|2021-04-30 13:51:00|8776.9|8739.4|8774.5|8737|8776.9|8739.4|8774.5|8737|0
1619790680000|2021-04-30 13:51:20|8774|8736.5|8766.5|8729|8774|8736.5|8765.9|8728.4|0
1619790690000|2021-04-30 13:51:30|8767|8729.5|8777.5|8740|8777.5|8740|8765.5|8728|0
1619790700000|2021-04-30 13:51:40|8776.5|8739|8772|8734.5|8777|8739.5|8770|8732.5|0
1619790710000|2021-04-30 13:51:50|8772.5|8735|8766|8728.5|8772.5|8735|8765|8727.5|0
1619790720000|2021-04-30 13:52:00|8765.9|8728.4|8767|8729.5|8767|8729.5|8765.5|8728|0
1619790730000|2021-04-30 13:52:10|8767.8|8730.3|8776.5|8739|8778.5|8741|8767.8|8730.3|0
1619790750000|2021-04-30 13:52:30|8777|8739.5|8777|8739.5|8777|8739.5|8777|8739.5|0
1619790760000|2021-04-30 13:52:40|8776.5|8739|8775.5|8738|8776.5|8739|8775.5|8738|0
1619790770000|2021-04-30 13:52:50|8777.5|8740|8776|8738.5|8777.5|8740|8776|8738.5|0
1619790790000|2021-04-30 13:53:10|8776.1|8738.6|8779.5|8742|8779.5|8742|8776.1|8738.6|0
1619790800000|2021-04-30 13:53:20|8778|8740.5|8785|8747.5|8785|8747.5|8778|8740.5|0
1619790810000|2021-04-30 13:53:30|8785.5|8748|8788|8750.5|8789|8751.5|8785.5|8748|0
1619790820000|2021-04-30 13:53:40|8790.5|8753|8790.5|8753|8791|8753.5|8790.5|8753|0
1619790830000|2021-04-30 13:53:50|8790|8752.5|8790|8752.5|8790|8752.5|8790|8752.5|0
1619790840000|2021-04-30 13:54:00|8789|8751.5|8788.5|8751|8789|8751.5|8788.5|8751|0
1619790850000|2021-04-30 13:54:10|8789|8751.5|8789|8751.5|8789|8751.5|8789|8751.5|0
1619790860000|2021-04-30 13:54:20|8788.5|8751|8780.5|8743|8788.5|8751|8780.5|8743|0
1619790870000|2021-04-30 13:54:30|8779|8741.5|8777.5|8740|8779|8741.5|8777.5|8740|0
1619790890000|2021-04-30 13:54:50|8777|8739.5|8773.4|8735.9|8777|8739.5|8773|8735.5|0
1619790900000|2021-04-30 13:55:00|8772|8734.5|8772|8734.5|8772|8734.5|8771|8733.5|0
1619790920000|2021-04-30 13:55:20|8774.5|8737|8772|8734.5|8774.5|8737|8772|8734.5|0
1619790930000|2021-04-30 13:55:30|8771.5|8734|8771|8733.5|8771.5|8734|8771|8733.5|0
1619790940000|2021-04-30 13:55:40|8770|8732.5|8770|8732.5|8770|8732.5|8770|8732.5|0
1619790950000|2021-04-30 13:55:50|8770.5|8733|8770.7|8733.2|8770.7|8733.2|8770.5|8733|0
1619790960000|2021-04-30 13:56:00|8773.5|8736|8785|8747.5|8785|8747.5|8773.5|8736|0
1619790970000|2021-04-30 13:56:10|8783|8745.5|8784|8746.5|8784|8746.5|8781|8743.5|0
1619790980000|2021-04-30 13:56:20|8784.1|8746.6|8787.5|8750|8787.5|8750|8784.1|8746.6|0
1619791030000|2021-04-30 13:57:10|8788|8750.5|8785|8747.5|8789|8751.5|8784.5|8747|0
1619791040000|2021-04-30 13:57:20|8785.5|8748|8788|8750.5|8788|8750.5|8785.5|8748|0
1619791060000|2021-04-30 13:57:40|8787.5|8750|8787|8749.5|8787.5|8750|8787|8749.5|0
1619791070000|2021-04-30 13:57:50|8787.5|8750|8784.5|8747|8787.5|8750|8784.5|8747|0
1619791080000|2021-04-30 13:58:00|8783.5|8746|8783.5|8746|8783.5|8746|8783.5|8746|0
1619791090000|2021-04-30 13:58:10|8783|8745.5|8783|8745.5|8783|8745.5|8783|8745.5|0
1619791110000|2021-04-30 13:58:30|8783.5|8746|8779.5|8742|8783.5|8746|8779.5|8742|0
1619791120000|2021-04-30 13:58:40|8777.5|8740|8779|8741.5|8779|8741.5|8777.5|8740|0
1619791130000|2021-04-30 13:58:50|8778.9|8741.4|8777.5|8740|8778.9|8741.4|8777.5|8740|0
1619791140000|2021-04-30 13:59:00|8773.5|8736|8773.5|8736|8773.5|8736|8773|8735.5|0
1619791160000|2021-04-30 13:59:20|8773|8735.5|8773|8735.5|8773|8735.5|8773|8735.5|0
1619791170000|2021-04-30 13:59:30|8771.5|8734|8770.5|8733|8771.5|8734|8770.5|8733|0
1619791180000|2021-04-30 13:59:40|8771|8733.5|8771|8733.5|8771.5|8734|8770.9|8733.4|0
1619791190000|2021-04-30 13:59:50|8775|8737.5|8775.5|8738|8776|8738.5|8775|8737.5|0
1619791200000|2021-04-30 14:00:00|8776|8738.5|8775.5|8738|8776|8738.5|8775.5|8738|0
1619791210000|2021-04-30 14:00:10|8776|8738.5|8777|8739.5|8777|8739.5|8776|8738.5|0
1619791220000|2021-04-30 14:00:20|8777.5|8740|8777.5|8740|8777.5|8740|8777.5|8740|0
1619791230000|2021-04-30 14:00:30|8777.7|8740.2|8780.5|8743|8781|8743.5|8777.7|8740.2|0
1619791240000|2021-04-30 14:00:40|8780.6|8743.1|8779.5|8742|8781.5|8744|8779|8741.5|0
1619791260000|2021-04-30 14:01:00|8779|8741.5|8781.1|8743.6|8781.1|8743.6|8777|8739.5|0
1619791270000|2021-04-30 14:01:10|8782|8744.5|8782|8744.5|8782|8744.5|8782|8744.5|0
1619791280000|2021-04-30 14:01:20|8782.5|8745|8782.5|8745|8782.5|8745|8782.5|8745|0
1619791290000|2021-04-30 14:01:30|8783|8745.5|8780.1|8742.6|8783|8745.5|8780|8742.5|0
1619791300000|2021-04-30 14:01:40|8781|8743.5|8781|8743.5|8781|8743.5|8781|8743.5|0
1619791310000|2021-04-30 14:01:50|8780.5|8743|8780.5|8743|8780.5|8743|8780.5|8743|0
1619791320000|2021-04-30 14:02:00|8781|8743.5|8781|8743.5|8781|8743.5|8781|8743.5|0
1619791330000|2021-04-30 14:02:10|8781.1|8743.6|8789|8751.5|8789|8751.5|8781.1|8743.6|0
1619791340000|2021-04-30 14:02:20|8789.1|8751.6|8791|8753.5|8792|8754.5|8789.1|8751.6|0
1619791350000|2021-04-30 14:02:30|8791.1|8753.6|8793.5|8756|8794|8756.5|8791.1|8753.6|0
1619791360000|2021-04-30 14:02:40|8793.6|8756.1|8795|8757.5|8795|8757.5|8793.6|8756.1|0
1619791370000|2021-04-30 14:02:50|8794.5|8757|8795|8757.5|8795|8757.5|8794.1|8756.6|0
1619791380000|2021-04-30 14:03:00|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1619791390000|2021-04-30 14:03:10|8795|8757.5|8795|8757.5|8795|8757.5|8795|8757.5|0
1619791400000|2021-04-30 14:03:20|8794|8756.5|8795|8757.5|8795|8757.5|8794|8756.5|0
1619791410000|2021-04-30 14:03:30|8792.5|8755|8792|8754.5|8792.5|8755|8792|8754.5|0
1619791420000|2021-04-30 14:03:40|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1619791440000|2021-04-30 14:04:00|8792|8754.5|8793|8755.5|8793|8755.5|8792|8754.5|0
1619791450000|2021-04-30 14:04:10|8792.5|8755|8795.5|8758|8795.5|8758|8792.5|8755|0
1619791460000|2021-04-30 14:04:20|8795.6|8758.1|8796.5|8759|8796.5|8759|8795.6|8758.1|0
1619791470000|2021-04-30 14:04:30|8796|8758.5|8795.5|8758|8796|8758.5|8795.5|8758|0
1619791480000|2021-04-30 14:04:40|8796|8758.5|8796.5|8759|8796.5|8759|8794|8756.5|0
1619791490000|2021-04-30 14:04:50|8795.5|8758|8796.5|8759|8796.5|8759|8792.5|8755|0
1619791500000|2021-04-30 14:05:00|8798|8760.5|8796|8758.5|8798|8760.5|8796|8758.5|0
1619791510000|2021-04-30 14:05:10|8795.5|8758|8791|8753.5|8795.5|8758|8790.5|8753|0
1619791520000|2021-04-30 14:05:20|8790|8752.5|8790|8752.5|8790|8752.5|8790|8752.5|0
1619791530000|2021-04-30 14:05:30|8790.1|8752.6|8788|8750.5|8790.5|8753|8788|8750.5|0
1619791540000|2021-04-30 14:05:40|8788.5|8751|8788.1|8750.6|8788.5|8751|8788|8750.5|0
1619791550000|2021-04-30 14:05:50|8788.5|8751|8784|8746.5|8788.5|8751|8784|8746.5|0
1619791560000|2021-04-30 14:06:00|8782.5|8745|8782.5|8745|8784|8746.5|8782.5|8745|0
1619791570000|2021-04-30 14:06:10|8782|8744.5|8782|8744.5|8782.5|8745|8782|8744.5|0
1619791590000|2021-04-30 14:06:30|8780.5|8743|8779.1|8741.6|8781|8743.5|8778.5|8741|0
1619791600000|2021-04-30 14:06:40|8779.5|8742|8779.5|8742|8779.5|8742|8778|8740.5|0
1619791610000|2021-04-30 14:06:50|8779|8741.5|8779|8741.5|8779|8741.5|8779|8741.5|0
1619791620000|2021-04-30 14:07:00|8778.5|8741|8780.6|8743.1|8780.6|8743.1|8778.5|8741|0
1619791630000|2021-04-30 14:07:10|8781.1|8743.6|8784.5|8747|8784.5|8747|8781.1|8743.6|0
1619791640000|2021-04-30 14:07:20|8784|8746.5|8784|8746.5|8784|8746.5|8784|8746.5|0
1619791650000|2021-04-30 14:07:30|8783|8745.5|8786|8748.5|8786|8748.5|8782.5|8745|0
1619791680000|2021-04-30 14:08:00|8785.5|8748|8785.5|8748|8785.5|8748|8785.5|8748|0
1619791690000|2021-04-30 14:08:10|8785.8|8748.3|8791.5|8754|8791.5|8754|8785.8|8748.3|0
1619791700000|2021-04-30 14:08:20|8791|8753.5|8794|8756.5|8794|8756.5|8791|8753.5|0
1619791720000|2021-04-30 14:08:40|8793.5|8756|8793|8755.5|8793.5|8756|8793|8755.5|0
1619791740000|2021-04-30 14:09:00|8793.1|8755.6|8793.5|8756|8793.5|8756|8793.1|8755.6|0
1619791750000|2021-04-30 14:09:10|8793|8755.5|8795.1|8757.6|8795.1|8757.6|8792|8754.5|0
1619791760000|2021-04-30 14:09:20|8795.7|8758.2|8802|8764.5|8802|8764.5|8795.7|8758.2|0
1619791770000|2021-04-30 14:09:30|8802.1|8764.6|8803|8765.5|8803|8765.5|8802.1|8764.6|0
1619791780000|2021-04-30 14:09:40|8802.5|8765|8802.5|8765|8802.5|8765|8802.5|8765|0
1619791790000|2021-04-30 14:09:50|8801.5|8764|8801.5|8764|8801.5|8764|8801.5|8764|0
1619791800000|2021-04-30 14:10:00|8801|8763.5|8798.5|8761|8801|8763.5|8795|8757.5|0
1619791810000|2021-04-30 14:10:10|8799|8761.5|8798|8760.5|8799|8761.5|8798|8760.5|0
1619791820000|2021-04-30 14:10:20|8798.3|8760.8|8803.5|8766|8803.5|8766|8798.3|8760.8|0
1619791830000|2021-04-30 14:10:30|8803|8765.5|8807.5|8770|8807.5|8770|8803|8765.5|0
1619791840000|2021-04-30 14:10:40|8806.5|8769|8804|8766.5|8806.5|8769|8804|8766.5|0
1619791850000|2021-04-30 14:10:50|8803.5|8766|8802|8764.5|8803.5|8766|8802|8764.5|0
1619791860000|2021-04-30 14:11:00|8801.5|8764|8800.5|8763|8801.5|8764|8799.5|8762|0
1619791870000|2021-04-30 14:11:10|8800|8762.5|8800|8762.5|8800|8762.5|8800|8762.5|0
1619791890000|2021-04-30 14:11:30|8797.5|8760|8797.5|8760|8797.5|8760|8797.5|8760|0
1619791900000|2021-04-30 14:11:40|8797|8759.5|8796.5|8759|8797|8759.5|8796.5|8759|0
1619791910000|2021-04-30 14:11:50|8797|8759.5|8796|8758.5|8797|8759.5|8796|8758.5|0
1619791920000|2021-04-30 14:12:00|8795|8757.5|8795|8757.5|8795|8757.5|8795|8757.5|0
1619791930000|2021-04-30 14:12:10|8794.5|8757|8794.5|8757|8794.5|8757|8794.5|8757|0
1619791940000|2021-04-30 14:12:20|8786.5|8749|8791.5|8754|8791.5|8754|8786.5|8749|0
1619791950000|2021-04-30 14:12:30|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1619791960000|2021-04-30 14:12:40|8790.9|8753.4|8788.5|8751|8790.9|8753.4|8788.5|8751|0
1619791970000|2021-04-30 14:12:50|8788.4|8750.9|8787|8749.5|8788.4|8750.9|8787|8749.5|0
1619791980000|2021-04-30 14:13:00|8786.4|8748.9|8787|8749.5|8787.1|8749.6|8786.4|8748.9|0
1619792020000|2021-04-30 14:13:40|8786|8748.5|8784|8746.5|8786|8748.5|8784|8746.5|0
1619792030000|2021-04-30 14:13:50|8783.5|8746|8782|8744.5|8783.5|8746|8782|8744.5|0
1619792040000|2021-04-30 14:14:00|8780|8742.5|8780|8742.5|8780|8742.5|8780|8742.5|0
1619792050000|2021-04-30 14:14:10|8779|8741.5|8778.5|8741|8779|8741.5|8778.5|8741|0
1619792060000|2021-04-30 14:14:20|8778.6|8741.1|8779.5|8742|8780|8742.5|8778.6|8741.1|0
1619792070000|2021-04-30 14:14:30|8780|8742.5|8780.5|8743|8780.5|8743|8780|8742.5|0
1619792080000|2021-04-30 14:14:40|8780.4|8742.9|8775.5|8738|8780.4|8742.9|8775.5|8738|0
1619792090000|2021-04-30 14:14:50|8776.5|8739|8775|8737.5|8776.5|8739|8775|8737.5|0
1619792100000|2021-04-30 14:15:00|8774.5|8737|8772|8734.5|8774.5|8737|8772|8734.5|0
1619792110000|2021-04-30 14:15:10|8771.5|8734|8773|8735.5|8773|8735.5|8771.5|8734|0
1619792120000|2021-04-30 14:15:20|8772|8734.5|8767.5|8730|8772.5|8735|8767.5|8730|0
1619792130000|2021-04-30 14:15:30|8767|8729.5|8767|8729.5|8767|8729.5|8767|8729.5|0
1619792140000|2021-04-30 14:15:40|8766.5|8729|8771.5|8734|8771.5|8734|8766.5|8729|0
1619792150000|2021-04-30 14:15:50|8771|8733.5|8771|8733.5|8771|8733.5|8771|8733.5|0
1619792160000|2021-04-30 14:16:00|8770.9|8733.4|8772|8734.5|8772|8734.5|8769.2|8731.7|0
1619792170000|2021-04-30 14:16:10|8772.2|8734.7|8776|8738.5|8776|8738.5|8772.2|8734.7|0
1619792180000|2021-04-30 14:16:20|8776.1|8738.6|8776.5|8739|8777.1|8739.6|8776.1|8738.6|0
1619792190000|2021-04-30 14:16:30|8776|8738.5|8771.5|8734|8776|8738.5|8771.5|8734|0
1619792200000|2021-04-30 14:16:40|8772|8734.5|8771|8733.5|8772|8734.5|8771|8733.5|0
1619792210000|2021-04-30 14:16:50|8768.5|8731|8768|8730.5|8768.5|8731|8768|8730.5|0
1619792220000|2021-04-30 14:17:00|8767.5|8730|8767.5|8730|8767.5|8730|8767.5|8730|0
1619792250000|2021-04-30 14:17:30|8767|8729.5|8767|8729.5|8767|8729.5|8767|8729.5|0
1619792260000|2021-04-30 14:17:40|8763.5|8726|8763|8725.5|8764.5|8727|8758.5|8721|0
1619792270000|2021-04-30 14:17:50|8763.5|8726|8761|8723.5|8763.5|8726|8761|8723.5|0
1619792280000|2021-04-30 14:18:00|8760.5|8723|8760.5|8723|8760.5|8723|8760.5|8723|0
1619792290000|2021-04-30 14:18:10|8759.5|8722|8759.5|8722|8759.5|8722|8759.5|8722|0
1619792300000|2021-04-30 14:18:20|8759|8721.5|8752.1|8714.6|8759|8721.5|8752.1|8714.6|0
1619792310000|2021-04-30 14:18:30|8752.5|8715|8754|8716.5|8754.5|8717|8752.5|8715|0
1619792320000|2021-04-30 14:18:40|8753.5|8716|8753.5|8716|8753.5|8716|8753.5|8716|0
1619792330000|2021-04-30 14:18:50|8753|8715.5|8758.5|8721|8759.5|8722|8752.5|8715|0
1619792380000|2021-04-30 14:19:40|8757.5|8720|8757|8719.5|8757.5|8720|8757|8719.5|0
1619792390000|2021-04-30 14:19:50|8757.2|8719.7|8758.5|8721|8759.6|8722.1|8757.2|8719.7|0
1619792400000|2021-04-30 14:20:00|8759|8721.5|8749|8711.5|8760|8722.5|8745|8707.5|0
1619792410000|2021-04-30 14:20:10|8749.1|8711.6|8752.5|8715|8752.5|8715|8749.1|8711.6|0
1619792420000|2021-04-30 14:20:20|8752|8714.5|8749|8711.5|8752|8714.5|8748.5|8711|0
1619792440000|2021-04-30 14:20:40|8748.5|8711|8748.5|8711|8748.5|8711|8748.5|8711|0
1619792450000|2021-04-30 14:20:50|8748|8710.5|8747.5|8710|8748|8710.5|8746|8708.5|0
1619792460000|2021-04-30 14:21:00|8747|8709.5|8746.7|8709.2|8747|8709.5|8746.5|8709|0
1619792470000|2021-04-30 14:21:10|8749|8711.5|8748.5|8711|8749|8711.5|8748.5|8711|0
1619792480000|2021-04-30 14:21:20|8748.7|8711.2|8751|8713.5|8752|8714.5|8748.7|8711.2|0
1619792490000|2021-04-30 14:21:30|8751.1|8713.6|8751|8713.5|8751.5|8714|8751|8713.5|0
1619792500000|2021-04-30 14:21:40|8751.5|8714|8751.5|8714|8751.5|8714|8751.5|8714|0
1619792510000|2021-04-30 14:21:50|8751|8713.5|8751|8713.5|8751|8713.5|8751|8713.5|0
1619792530000|2021-04-30 14:22:10|8750.5|8713|8742.5|8705|8750.5|8713|8742.5|8705|0
1619792540000|2021-04-30 14:22:20|8742.4|8704.9|8740|8702.5|8742.4|8704.9|8740|8702.5|0
1619792550000|2021-04-30 14:22:30|8742|8704.5|8744|8706.5|8744|8706.5|8742|8704.5|0
1619792580000|2021-04-30 14:23:00|8744.5|8707|8747.5|8710|8747.5|8710|8744.5|8707|0
1619792590000|2021-04-30 14:23:10|8747.6|8710.1|8750|8712.5|8750|8712.5|8747.6|8710.1|0
1619792600000|2021-04-30 14:23:20|8751|8713.5|8749.5|8712|8751|8713.5|8749.5|8712|0
1619792610000|2021-04-30 14:23:30|8750.5|8713|8750.5|8713|8750.5|8713|8750.5|8713|0
1619792620000|2021-04-30 14:23:40|8750.6|8713.1|8755.6|8718.1|8755.6|8718.1|8750.6|8713.1|0
1619792630000|2021-04-30 14:23:50|8756|8718.5|8755|8717.5|8756|8718.5|8755|8717.5|0
1619792640000|2021-04-30 14:24:00|8756.5|8719|8756.5|8719|8756.5|8719|8756.5|8719|0
1619792650000|2021-04-30 14:24:10|8756|8718.5|8755.5|8718|8756|8718.5|8755.5|8718|0
1619792660000|2021-04-30 14:24:20|8755.3|8717.8|8753.5|8716|8755.3|8717.8|8750.7|8713.2|0
1619792670000|2021-04-30 14:24:30|8752.5|8715|8749|8711.5|8752.5|8715|8749|8711.5|0
1619792680000|2021-04-30 14:24:40|8750|8712.5|8750|8712.5|8750|8712.5|8750|8712.5|0
1619792690000|2021-04-30 14:24:50|8750.2|8712.7|8752|8714.5|8752.5|8715|8750.2|8712.7|0
1619792700000|2021-04-30 14:25:00|8751.5|8714|8750|8712.5|8751.5|8714|8750|8712.5|0
1619792710000|2021-04-30 14:25:10|8745.5|8708|8742|8704.5|8745.5|8708|8742|8704.5|0
1619792720000|2021-04-30 14:25:20|8742.4|8704.9|8748.5|8711|8748.6|8711.1|8742.4|8704.9|0
1619792750000|2021-04-30 14:25:50|8748|8710.5|8748|8710.5|8748|8710.5|8748|8710.5|0
1619792770000|2021-04-30 14:26:10|8744|8706.5|8744|8706.5|8744|8706.5|8744|8706.5|0
1619792790000|2021-04-30 14:26:30|8743.5|8706|8745.5|8708|8745.5|8708|8743.5|8706|0
1619792800000|2021-04-30 14:26:40|8746|8708.5|8749|8711.5|8749|8711.5|8746|8708.5|0
1619792810000|2021-04-30 14:26:50|8748.7|8711.2|8751|8713.5|8752.5|8715|8748.7|8711.2|0
1619792820000|2021-04-30 14:27:00|8750.9|8713.4|8747.5|8710|8750.9|8713.4|8747.5|8710|0
1619792830000|2021-04-30 14:27:10|8747.7|8710.2|8748.5|8711|8749.5|8712|8747.7|8710.2|0
1619792840000|2021-04-30 14:27:20|8749|8711.5|8750|8712.5|8750|8712.5|8749|8711.5|0
1619792850000|2021-04-30 14:27:30|8749.5|8712|8758|8720.5|8758.5|8721|8749.5|8712|0
1619792860000|2021-04-30 14:27:40|8757.5|8720|8757.5|8720|8757.5|8720|8757.5|8720|0
1619792870000|2021-04-30 14:27:50|8760|8722.5|8760.5|8723|8760.5|8723|8760|8722.5|0
1619792880000|2021-04-30 14:28:00|8760|8722.5|8765.5|8728|8765.5|8728|8760|8722.5|0
1619792890000|2021-04-30 14:28:10|8765|8727.5|8765|8727.5|8765.5|8728|8764.5|8727|0
1619792900000|2021-04-30 14:28:20|8764|8726.5|8769.5|8732|8770|8732.5|8764|8726.5|0
1619792910000|2021-04-30 14:28:30|8769|8731.5|8765.5|8728|8770|8732.5|8765.5|8728|0
1619792920000|2021-04-30 14:28:40|8766|8728.5|8765|8727.5|8766|8728.5|8765|8727.5|0
1619792930000|2021-04-30 14:28:50|8774|8736.5|8772.5|8735|8775.1|8737.6|8772|8734.5|0
1619792940000|2021-04-30 14:29:00|8775|8737.5|8774|8736.5|8775|8737.5|8774|8736.5|0
1619792970000|2021-04-30 14:29:30|8776|8738.5|8773.5|8736|8776.5|8739|8773.5|8736|0
1619792980000|2021-04-30 14:29:40|8773.6|8736.1|8775.1|8737.6|8775.1|8737.6|8773.6|8736.1|0
1619792990000|2021-04-30 14:29:50|8775.6|8738.1|8787.5|8750|8787.5|8750|8775.6|8738.1|0
1619793000000|2021-04-30 14:30:00|8788|8750.5|8789.1|8751.6|8790|8752.5|8783|8745.5|0
1619793010000|2021-04-30 14:30:10|8790|8752.5|8790|8752.5|8790|8752.5|8790|8752.5|0
1619793030000|2021-04-30 14:30:30|8790.1|8752.6|8788.5|8751|8790.5|8753|8788.5|8751|0
1619793040000|2021-04-30 14:30:40|8785|8747.5|8781.5|8744|8785|8747.5|8781.5|8744|0
1619793050000|2021-04-30 14:30:50|8781.6|8744.1|8783|8745.5|8783|8745.5|8781.6|8744.1|0
1619793060000|2021-04-30 14:31:00|8783.2|8745.7|8786.5|8749|8786.5|8749|8783.2|8745.7|0
1619793070000|2021-04-30 14:31:10|8786.6|8749.1|8787.5|8750|8787.5|8750|8786.6|8749.1|0
1619793080000|2021-04-30 14:31:20|8791|8753.5|8796.5|8759|8797|8759.5|8791|8753.5|0
1619793090000|2021-04-30 14:31:30|8796|8758.5|8796.5|8759|8796.5|8759|8796|8758.5|0
1619793100000|2021-04-30 14:31:40|8794.5|8757|8795.6|8758.1|8795.6|8758.1|8794.5|8757|0
1619793110000|2021-04-30 14:31:50|8796.1|8758.6|8795.1|8757.6|8796.6|8759.1|8795.1|8757.6|0
1619793120000|2021-04-30 14:32:00|8796.6|8759.1|8793.1|8755.6|8797|8759.5|8793.1|8755.6|0
1619793130000|2021-04-30 14:32:10|8794.1|8756.6|8792.1|8754.6|8794.1|8756.6|8790.6|8753.1|0
1619793140000|2021-04-30 14:32:20|8792.6|8755.1|8791.6|8754.1|8792.6|8755.1|8791.6|8754.1|0
1619793150000|2021-04-30 14:32:30|8788.6|8751.1|8788.1|8750.6|8790.1|8752.6|8788.1|8750.6|0
1619793160000|2021-04-30 14:32:40|8788.6|8751.1|8782.6|8745.1|8789|8751.5|8782.6|8745.1|0
1619793170000|2021-04-30 14:32:50|8783.1|8745.6|8783.1|8745.6|8783.1|8745.6|8782.6|8745.1|0
1619793180000|2021-04-30 14:33:00|8782.6|8745.1|8782.6|8745.1|8783.1|8745.6|8782.6|8745.1|0
1619793190000|2021-04-30 14:33:10|8782.5|8745|8779.6|8742.1|8782.5|8745|8779.1|8741.6|0
1619793210000|2021-04-30 14:33:30|8780.1|8742.6|8782.6|8745.1|8782.6|8745.1|8780.1|8742.6|0
1619793230000|2021-04-30 14:33:50|8782.5|8745|8781.6|8744.1|8782.5|8745|8781.6|8744.1|0
1619793320000|2021-04-30 14:35:20|8781.8|8744.3|8785.1|8747.6|8785.5|8748|8781.8|8744.3|0
1619793330000|2021-04-30 14:35:30|8785.6|8748.1|8793.1|8755.6|8793.1|8755.6|8785.1|8747.6|0
1619793340000|2021-04-30 14:35:40|8793.6|8756.1|8796.6|8759.1|8796.6|8759.1|8793.6|8756.1|0
1619793360000|2021-04-30 14:36:00|8795.6|8758.1|8796.1|8758.6|8796.1|8758.6|8795.6|8758.1|0
1619793370000|2021-04-30 14:36:10|8797.6|8760.1|8798.6|8761.1|8798.6|8761.1|8797.5|8760|0
1619793380000|2021-04-30 14:36:20|8798.8|8761.3|8803|8765.5|8803.1|8765.6|8798.8|8761.3|0
1619793390000|2021-04-30 14:36:30|8802.6|8765.1|8803|8765.5|8803.6|8766.1|8802.6|8765.1|0
1619793400000|2021-04-30 14:36:40|8803.6|8766.1|8806.1|8768.6|8806.6|8769.1|8803.6|8766.1|0
1619793410000|2021-04-30 14:36:50|8807.1|8769.6|8807.1|8769.6|8807.1|8769.6|8807.1|8769.6|0
1619793420000|2021-04-30 14:37:00|8808.1|8770.6|8812.6|8775.1|8813.1|8775.6|8808.1|8770.6|0
1619793440000|2021-04-30 14:37:20|8814.1|8776.6|8813|8775.5|8814.6|8777.1|8813|8775.5|0
1619793450000|2021-04-30 14:37:30|8812.6|8775.1|8812.6|8775.1|8812.6|8775.1|8812.6|8775.1|0
1619793460000|2021-04-30 14:37:40|8810.1|8772.6|8810.2|8772.7|8810.2|8772.7|8810.1|8772.6|0
1619793470000|2021-04-30 14:37:50|8812.1|8774.6|8812.5|8775|8812.6|8775.1|8812.1|8774.6|0
1619793480000|2021-04-30 14:38:00|8811.6|8774.1|8808.7|8771.2|8811.6|8774.1|8808.7|8771.2|0
1619793490000|2021-04-30 14:38:10|8810.6|8773.1|8810.6|8773.1|8810.6|8773.1|8810.6|8773.1|0
1619793500000|2021-04-30 14:38:20|8811.6|8774.1|8812.6|8775.1|8812.6|8775.1|8811.6|8774.1|0
1619793520000|2021-04-30 14:38:40|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|0
1619793530000|2021-04-30 14:38:50|8810|8772.5|8808.6|8771.1|8810|8772.5|8808.6|8771.1|0
1619793570000|2021-04-30 14:39:30|8807.1|8769.6|8805.6|8768.1|8807.1|8769.6|8805|8767.5|0
1619793580000|2021-04-30 14:39:40|8805.1|8767.6|8804.5|8767|8805.1|8767.6|8804.5|8767|0
1619793590000|2021-04-30 14:39:50|8805.6|8768.1|8804.1|8766.6|8805.6|8768.1|8804.1|8766.6|0
1619793600000|2021-04-30 14:40:00|8805.5|8768|8806.1|8768.6|8806.1|8768.6|8805.1|8767.6|0
1619793610000|2021-04-30 14:40:10|8808.6|8771.1|8809.6|8772.1|8809.6|8772.1|8808.6|8771.1|0
1619793620000|2021-04-30 14:40:20|8811.1|8773.6|8811.6|8774.1|8811.6|8774.1|8811.1|8773.6|0
1619793630000|2021-04-30 14:40:30|8811.5|8774|8801.6|8764.1|8811.5|8774|8801.6|8764.1|0
1619793650000|2021-04-30 14:40:50|8799.1|8761.6|8804.1|8766.6|8804.1|8766.6|8797.1|8759.6|0
1619793660000|2021-04-30 14:41:00|8803.6|8766.1|8804|8766.5|8804.1|8766.6|8803.6|8766.1|0
1619793670000|2021-04-30 14:41:10|8803.6|8766.1|8803.6|8766.1|8803.6|8766.1|8803.6|8766.1|0
1619793680000|2021-04-30 14:41:20|8804.1|8766.6|8804.6|8767.1|8804.6|8767.1|8804.1|8766.6|0
1619793690000|2021-04-30 14:41:30|8804.7|8767.2|8807.1|8769.6|8807.1|8769.6|8804.7|8767.2|0
1619793700000|2021-04-30 14:41:40|8807.6|8770.1|8809.6|8772.1|8809.6|8772.1|8807.6|8770.1|0
1619793720000|2021-04-30 14:42:00|8809.5|8772|8808.6|8771.1|8809.5|8772|8808.6|8771.1|0
1619793740000|2021-04-30 14:42:20|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|0
1619793750000|2021-04-30 14:42:30|8811.1|8773.6|8810.6|8773.1|8811.1|8773.6|8810.1|8772.6|0
1619793760000|2021-04-30 14:42:40|8811.1|8773.6|8815.6|8778.1|8815.6|8778.1|8811.1|8773.6|0
1619793770000|2021-04-30 14:42:50|8816.1|8778.6|8815.6|8778.1|8816.1|8778.6|8815.6|8778.1|0
1619793780000|2021-04-30 14:43:00|8816.1|8778.6|8816.1|8778.6|8816.1|8778.6|8815.1|8777.6|0
1619793790000|2021-04-30 14:43:10|8816.2|8778.7|8818.6|8781.1|8818.6|8781.1|8816.2|8778.7|0
1619793800000|2021-04-30 14:43:20|8819.1|8781.6|8818.1|8780.6|8819.1|8781.6|8818.1|8780.6|0
1619793810000|2021-04-30 14:43:30|8818.6|8781.1|8818.6|8781.1|8818.6|8781.1|8818.6|8781.1|0
1619793830000|2021-04-30 14:43:50|8818.5|8781|8817.1|8779.6|8818.5|8781|8817.1|8779.6|0
1619793840000|2021-04-30 14:44:00|8818.1|8780.6|8818.1|8780.6|8818.1|8780.6|8818.1|8780.6|0
1619793850000|2021-04-30 14:44:10|8819|8781.5|8817.1|8779.6|8819|8781.5|8817.1|8779.6|0
1619793870000|2021-04-30 14:44:30|8815.6|8778.1|8812.6|8775.1|8815.6|8778.1|8812.6|8775.1|0
1619793880000|2021-04-30 14:44:40|8811.6|8774.1|8811.6|8774.1|8811.6|8774.1|8811.6|8774.1|0
1619793890000|2021-04-30 14:44:50|8811.5|8774|8810.6|8773.1|8811.5|8774|8810.6|8773.1|0
1619793910000|2021-04-30 14:45:10|8810.5|8773|8809.6|8772.1|8810.5|8773|8809.6|8772.1|0
1619793950000|2021-04-30 14:45:50|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|8810.1|8772.6|0
1619793960000|2021-04-30 14:46:00|8812.1|8774.6|8826.1|8788.6|8826.1|8788.6|8812.1|8774.6|0
1619793970000|2021-04-30 14:46:10|8826.6|8789.1|8836.1|8798.6|8836.1|8798.6|8826.6|8789.1|0
1619793980000|2021-04-30 14:46:20|8836|8798.5|8842.6|8805.1|8842.6|8805.1|8835.6|8798.1|0
1619793990000|2021-04-30 14:46:30|8843.1|8805.6|8841.6|8804.1|8843.1|8805.6|8841.6|8804.1|0
1619794000000|2021-04-30 14:46:40|8841.3|8803.8|8837.1|8799.6|8841.3|8803.8|8837.1|8799.6|0
1619794020000|2021-04-30 14:47:00|8836.9|8799.4|8833.6|8796.1|8836.9|8799.4|8831.6|8794.1|0
1619794030000|2021-04-30 14:47:10|8833.5|8796|8833.1|8795.6|8833.5|8796|8833.1|8795.6|0
1619794050000|2021-04-30 14:47:30|8832.9|8795.4|8836.6|8799.1|8837.6|8800.1|8829.6|8792.1|0
1619794060000|2021-04-30 14:47:40|8831.6|8794.1|8837.1|8799.6|8837.1|8799.6|8831.1|8793.6|0
1619794070000|2021-04-30 14:47:50|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|0
1619794080000|2021-04-30 14:48:00|8837.7|8800.2|8841.1|8803.6|8841.1|8803.6|8837.7|8800.2|0
1619794090000|2021-04-30 14:48:10|8842.1|8804.6|8848.6|8811.1|8850|8812.5|8842.1|8804.6|0
1619794100000|2021-04-30 14:48:20|8849.6|8812.1|8849.6|8812.1|8849.6|8812.1|8849.6|8812.1|0
1619794110000|2021-04-30 14:48:30|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|0
1619794130000|2021-04-30 14:48:50|8848.4|8810.9|8843|8805.5|8848.4|8810.9|8843|8805.5|0
1619794140000|2021-04-30 14:49:00|8842.6|8805.1|8846.6|8809.1|8847.5|8810|8841.1|8803.6|0
1619794150000|2021-04-30 14:49:10|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|0
1619794170000|2021-04-30 14:49:30|8848.1|8810.6|8845.6|8808.1|8848.6|8811.1|8845.6|8808.1|0
1619794180000|2021-04-30 14:49:40|8845.5|8808|8842.5|8805|8845.5|8808|8842.5|8805|0
1619794190000|2021-04-30 14:49:50|8840.5|8803|8838.6|8801.1|8840.5|8803|8838.6|8801.1|0
1619794200000|2021-04-30 14:50:00|8835.6|8798.1|8838.1|8800.6|8838.1|8800.6|8834.1|8796.6|0
1619794210000|2021-04-30 14:50:10|8837.9|8800.4|8838.1|8800.6|8838.1|8800.6|8835.1|8797.6|0
1619794220000|2021-04-30 14:50:20|8834.7|8797.2|8836.1|8798.6|8836.1|8798.6|8834.5|8797|0
1619794230000|2021-04-30 14:50:30|8835.1|8797.6|8835.6|8798.1|8835.6|8798.1|8829.7|8792.2|0
1619794240000|2021-04-30 14:50:40|8836|8798.5|8834.7|8797.2|8836|8798.5|8831.6|8794.1|0
1619794250000|2021-04-30 14:50:50|8837.1|8799.6|8834.6|8797.1|8837.1|8799.6|8832.1|8794.6|0
1619794260000|2021-04-30 14:51:00|8834.5|8797|8831|8793.5|8834.5|8797|8827.6|8790.1|0
1619794270000|2021-04-30 14:51:10|8830.1|8792.6|8833.1|8795.6|8833.6|8796.1|8830|8792.5|0
1619794280000|2021-04-30 14:51:20|8833|8795.5|8832.6|8795.1|8833|8795.5|8832.1|8794.6|0
1619794290000|2021-04-30 14:51:30|8833.6|8796.1|8836.6|8799.1|8837.1|8799.6|8832.6|8795.1|0
1619794300000|2021-04-30 14:51:40|8837|8799.5|8835.1|8797.6|8837|8799.5|8834.1|8796.6|0
1619794310000|2021-04-30 14:51:50|8835|8797.5|8833.1|8795.6|8835|8797.5|8833.1|8795.6|0
1619794320000|2021-04-30 14:52:00|8833.2|8795.7|8838.1|8800.6|8838.1|8800.6|8833.2|8795.7|0
1619794330000|2021-04-30 14:52:10|8838.6|8801.1|8838.6|8801.1|8838.6|8801.1|8838.6|8801.1|0
1619794340000|2021-04-30 14:52:20|8839.1|8801.6|8839.1|8801.6|8839.1|8801.6|8838.6|8801.1|0
1619794350000|2021-04-30 14:52:30|8839|8801.5|8839.1|8801.6|8839.1|8801.6|8838.6|8801.1|0
1619794360000|2021-04-30 14:52:40|8839|8801.5|8838.6|8801.1|8839|8801.5|8838.6|8801.1|0
1619794380000|2021-04-30 14:53:00|8841.1|8803.6|8841.6|8804.1|8841.6|8804.1|8840.1|8802.6|0
1619794390000|2021-04-30 14:53:10|8843.5|8806|8843.5|8806|8843.5|8806|8843.5|8806|0
1619794400000|2021-04-30 14:53:20|8844.9|8807.4|8846.4|8808.9|8846.4|8808.9|8844.9|8807.4|0
1619794410000|2021-04-30 14:53:30|8846.9|8809.4|8847.8|8810.3|8847.8|8810.3|8846.9|8809.4|0
1619794420000|2021-04-30 14:53:40|8847.4|8809.9|8845.5|8808|8847.4|8809.9|8845.5|8808|0
1619794430000|2021-04-30 14:53:50|8846.4|8808.9|8845.9|8808.4|8846.4|8808.9|8845.9|8808.4|0
1619794450000|2021-04-30 14:54:10|8845.4|8807.9|8845.4|8807.9|8845.4|8807.9|8845.4|8807.9|0
1619794460000|2021-04-30 14:54:20|8844.9|8807.4|8837.7|8800.2|8844.9|8807.4|8837.7|8800.2|0
1619794470000|2021-04-30 14:54:30|8837.2|8799.7|8835.2|8797.7|8837.2|8799.7|8835.2|8797.7|0
1619794480000|2021-04-30 14:54:40|8824.9|8809.9|8821.5|8806.5|8824.9|8809.9|8821.5|8806.5|0
1619794490000|2021-04-30 14:54:50|8821.4|8806.4|8820.5|8805.5|8821.4|8806.4|8819.1|8804.1|0
1619794500000|2021-04-30 14:55:00|8820|8805|8819.6|8804.6|8821.9|8806.9|8819.6|8804.6|0
1619794520000|2021-04-30 14:55:20|8818.1|8803.1|8817.6|8802.6|8818.1|8803.1|8817.6|8802.6|0
1619794530000|2021-04-30 14:55:30|8819|8804|8820|8805|8823.9|8808.9|8819|8804|0
1619794540000|2021-04-30 14:55:40|8821|8806|8824.4|8809.4|8824.4|8809.4|8821|8806|0
1619794550000|2021-04-30 14:55:50|8823.4|8808.4|8821.5|8806.5|8823.4|8808.4|8821.4|8806.4|0
1619794560000|2021-04-30 14:56:00|8821.9|8806.9|8822.9|8807.9|8822.9|8807.9|8821.9|8806.9|0
1619794590000|2021-04-30 14:56:30|8825.3|8810.3|8826.8|8811.8|8834.7|8813.7|8825.3|8808.8|0
1619794600000|2021-04-30 14:56:40|8832.4|8807.4|8833.8|8808.8|8834.7|8814.2|8829.2|8807.4|0
1619794610000|2021-04-30 14:56:50|8828.3|8813.3|8834.3|8809.3|8834.3|8813.3|8828.3|8809.3|0
1619794630000|2021-04-30 14:57:10|8835.7|8810.7|8837.2|8812.2|8837.2|8816.6|8831.6|8809.7|0
1619794650000|2021-04-30 14:57:30|8837.6|8812.6|8836.7|8811.7|8837.6|8812.6|8836.7|8811.7|0
1619794660000|2021-04-30 14:57:40|8837.7|8812.7|8837.7|8812.7|8837.7|8812.7|8837.6|8812.6|0
1619794670000|2021-04-30 14:57:50|8837.2|8812.2|8837.6|8812.6|8838.6|8813.6|8837.2|8812.2|0
1619794680000|2021-04-30 14:58:00|8836.7|8811.7|8839.6|8802.1|8839.6|8816.1|8829.2|8802.1|1
1619794710000|2021-04-30 14:58:30|8839.1|8801.6|8839.1|8801.6|8839.1|8801.6|8839.1|8801.6|0
1619794720000|2021-04-30 14:58:40|8838.6|8801.1|8844.1|8806.6|8844.1|8806.6|8838.6|8801.1|0
1619794730000|2021-04-30 14:58:50|8843.6|8806.1|8843.1|8805.6|8843.6|8806.1|8843.1|8805.6|0
1619794740000|2021-04-30 14:59:00|8842.1|8804.6|8840.2|8802.7|8843.1|8805.6|8838.1|8800.6|0
1619794750000|2021-04-30 14:59:10|8840.7|8803.2|8833.7|8796.2|8840.7|8803.2|8832.7|8795.2|0
1619794760000|2021-04-30 14:59:20|8832.7|8795.2|8835.2|8797.7|8835.2|8797.7|8832.7|8795.2|0
1619794770000|2021-04-30 14:59:30|8834.7|8797.2|8834.7|8797.2|8834.7|8797.2|8834.7|8797.2|0
1619794780000|2021-04-30 14:59:40|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|0
1619794790000|2021-04-30 14:59:50|8833.1|8795.6|8830.7|8793.2|8833.1|8795.6|8830.2|8792.7|0
1619794800000|2021-04-30 15:00:00|8829.7|8792.2|8819.7|8782.2|8829.7|8792.2|8819.7|8782.2|0
1619794810000|2021-04-30 15:00:10|8818.7|8781.2|8818.7|8781.2|8818.7|8781.2|8818.2|8780.7|0
1619794820000|2021-04-30 15:00:20|8819.2|8781.7|8820.2|8782.7|8820.2|8782.7|8819.2|8781.7|0
1619794830000|2021-04-30 15:00:30|8820.3|8782.8|8819.7|8782.2|8821.2|8783.7|8819.7|8782.2|0
1619794840000|2021-04-30 15:00:40|8819.9|8782.4|8821.2|8783.7|8822.2|8784.7|8819.9|8782.4|0
1619794850000|2021-04-30 15:00:50|8820.7|8783.2|8821.2|8783.7|8821.2|8783.7|8820.7|8783.2|0
1619794860000|2021-04-30 15:01:00|8820.7|8783.2|8823.7|8786.2|8823.7|8786.2|8820.7|8783.2|0
1619794880000|2021-04-30 15:01:20|8822.7|8785.2|8823.7|8786.2|8823.7|8786.2|8822.7|8785.2|0
1619794890000|2021-04-30 15:01:30|8823.9|8786.4|8830.7|8793.2|8830.7|8793.2|8823.9|8786.4|0
1619794900000|2021-04-30 15:01:40|8829.7|8792.2|8827.7|8790.2|8829.7|8792.2|8827.7|8790.2|0
1619794910000|2021-04-30 15:01:50|8827.2|8789.7|8825|8787.5|8827.2|8789.7|8825|8787.5|0
1619794920000|2021-04-30 15:02:00|8821.7|8784.2|8826.7|8789.2|8826.7|8789.2|8817.7|8780.2|0
1619794940000|2021-04-30 15:02:20|8825.7|8788.2|8825.3|8787.8|8825.7|8788.2|8825.2|8787.7|0
1619794950000|2021-04-30 15:02:30|8826.7|8789.2|8826.2|8788.7|8827.2|8789.7|8826.2|8788.7|0
1619794970000|2021-04-30 15:02:50|8824.7|8787.2|8824.3|8786.8|8824.7|8787.2|8824.2|8786.7|0
1619794980000|2021-04-30 15:03:00|8824.7|8787.2|8824.7|8787.2|8824.7|8787.2|8824.7|8787.2|0
1619794990000|2021-04-30 15:03:10|8824.2|8786.7|8820.2|8782.7|8824.2|8786.7|8819.7|8782.2|0
1619795000000|2021-04-30 15:03:20|8819.7|8782.2|8820.2|8782.7|8820.2|8782.7|8819.2|8781.7|0
1619795010000|2021-04-30 15:03:30|8820.4|8782.9|8822.2|8784.7|8823.7|8786.2|8820.4|8782.9|0
1619795030000|2021-04-30 15:03:50|8822.3|8784.8|8823.2|8785.7|8823.2|8785.7|8822.3|8784.8|0
1619795040000|2021-04-30 15:04:00|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|0
1619795050000|2021-04-30 15:04:10|8822.6|8785.1|8820.7|8783.2|8822.6|8785.1|8820.2|8782.7|0
1619795060000|2021-04-30 15:04:20|8820.2|8782.7|8817.7|8780.2|8820.2|8782.7|8813.7|8776.2|0
1619795070000|2021-04-30 15:04:30|8816.7|8779.2|8815.2|8777.7|8816.7|8779.2|8815.2|8777.7|0
1619795080000|2021-04-30 15:04:40|8816.7|8779.2|8815.2|8777.7|8816.7|8779.2|8815.2|8777.7|0
1619795090000|2021-04-30 15:04:50|8815.3|8777.8|8816.7|8779.2|8816.7|8779.2|8815.3|8777.8|0
1619795100000|2021-04-30 15:05:00|8815.6|8778.1|8813.2|8775.7|8815.6|8778.1|8813.2|8775.7|0
1619795120000|2021-04-30 15:05:20|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|0
1619795130000|2021-04-30 15:05:30|8813.2|8775.7|8813.2|8775.7|8813.2|8775.7|8811.7|8774.2|0
1619795140000|2021-04-30 15:05:40|8815.2|8777.7|8812.2|8774.7|8815.2|8777.7|8811.7|8774.2|0
1619795150000|2021-04-30 15:05:50|8811.7|8774.2|8811.7|8774.2|8811.7|8774.2|8811.7|8774.2|0
1619795160000|2021-04-30 15:06:00|8810.2|8772.7|8809.2|8771.7|8810.2|8772.7|8809.2|8771.7|0
1619795170000|2021-04-30 15:06:10|8808.6|8771.1|8809.2|8771.7|8809.2|8771.7|8807.2|8769.7|0
1619795180000|2021-04-30 15:06:20|8809.3|8771.8|8809.7|8772.2|8809.7|8772.2|8809.3|8771.8|0
1619795190000|2021-04-30 15:06:30|8809.2|8771.7|8811.8|8774.3|8811.8|8774.3|8809.2|8771.7|0
1619795200000|2021-04-30 15:06:40|8812.7|8775.2|8812.2|8774.7|8812.7|8775.2|8812.2|8774.7|0
1619795220000|2021-04-30 15:07:00|8811.7|8774.2|8811.7|8774.2|8811.7|8774.2|8811.7|8774.2|0
1619795230000|2021-04-30 15:07:10|8811.8|8774.3|8812.2|8774.7|8812.2|8774.7|8811.8|8774.3|0
1619795250000|2021-04-30 15:07:30|8812.7|8775.2|8814.2|8776.7|8816.7|8779.2|8812.2|8774.7|0
1619795260000|2021-04-30 15:07:40|8813.2|8775.7|8813.2|8775.7|8813.2|8775.7|8813.2|8775.7|0
1619795270000|2021-04-30 15:07:50|8813.7|8776.2|8813.7|8776.2|8813.7|8776.2|8813.7|8776.2|0
1619795280000|2021-04-30 15:08:00|8812.7|8775.2|8818.7|8781.2|8818.7|8781.2|8812.7|8775.2|0
1619795290000|2021-04-30 15:08:10|8818.2|8780.7|8817.7|8780.2|8818.2|8780.7|8816.3|8778.8|0
1619795300000|2021-04-30 15:08:20|8817.8|8780.3|8817.8|8780.3|8818.7|8781.2|8817.8|8780.3|0
1619795310000|2021-04-30 15:08:30|8818.2|8780.7|8817.2|8779.7|8818.2|8780.7|8817.2|8779.7|0
1619795320000|2021-04-30 15:08:40|8817.1|8779.6|8815.7|8778.2|8817.1|8779.6|8815.7|8778.2|0
1619795330000|2021-04-30 15:08:50|8815.8|8778.3|8814.7|8777.2|8817.2|8779.7|8814.7|8777.2|0
1619795340000|2021-04-30 15:09:00|8813.7|8776.2|8808.8|8771.3|8813.7|8776.2|8808.7|8771.2|0
1619795350000|2021-04-30 15:09:10|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|0
1619795360000|2021-04-30 15:09:20|8809.3|8771.8|8811.7|8774.2|8812.2|8774.7|8809.3|8771.8|0
1619795370000|2021-04-30 15:09:30|8811.2|8773.7|8810.7|8773.2|8811.2|8773.7|8810.7|8773.2|0
1619795380000|2021-04-30 15:09:40|8810.6|8773.1|8810.6|8773.1|8810.6|8773.1|8810.6|8773.1|0
1619795390000|2021-04-30 15:09:50|8810.7|8773.2|8813.1|8775.6|8814.1|8776.6|8810.7|8773.2|0
1619795400000|2021-04-30 15:10:00|8813.7|8776.2|8817.1|8779.6|8818.6|8781.1|8813.7|8776.2|0
1619795410000|2021-04-30 15:10:10|8815.7|8778.2|8817.6|8780.1|8817.6|8780.1|8815.7|8778.2|0
1619795420000|2021-04-30 15:10:20|8816.6|8779.1|8816.6|8779.1|8816.6|8779.1|8816.6|8779.1|0
1619795440000|2021-04-30 15:10:40|8816.7|8779.2|8817.1|8779.6|8817.1|8779.6|8816.7|8779.2|0
1619795460000|2021-04-30 15:11:00|8817.2|8779.7|8822.1|8784.6|8822.1|8784.6|8817.1|8779.6|0
1619795470000|2021-04-30 15:11:10|8822.6|8785.1|8822.6|8785.1|8822.6|8785.1|8822.6|8785.1|0
1619795480000|2021-04-30 15:11:20|8820.1|8782.6|8820.6|8783.1|8820.6|8783.1|8820.1|8782.6|0
1619795490000|2021-04-30 15:11:30|8814.6|8777.1|8813.6|8776.1|8814.6|8777.1|8813.6|8776.1|0
1619795500000|2021-04-30 15:11:40|8813.1|8775.6|8814.1|8776.6|8815.6|8778.1|8813.1|8775.6|0
1619795510000|2021-04-30 15:11:50|8814.2|8776.7|8815.1|8777.6|8815.1|8777.6|8814.2|8776.7|0
1619795520000|2021-04-30 15:12:00|8815.2|8777.7|8814.7|8777.2|8815.2|8777.7|8814.7|8777.2|0
1619795530000|2021-04-30 15:12:10|8814.6|8777.1|8814.2|8776.7|8814.6|8777.1|8814.2|8776.7|0
1619795540000|2021-04-30 15:12:20|8815.7|8778.2|8817.2|8779.7|8817.7|8780.2|8815.7|8778.2|0
1619795570000|2021-04-30 15:12:50|8817.7|8780.2|8817.7|8780.2|8817.7|8780.2|8817.7|8780.2|0
1619795580000|2021-04-30 15:13:00|8818.2|8780.7|8818.2|8780.7|8818.2|8780.7|8818.2|8780.7|0
1619795590000|2021-04-30 15:13:10|8818.1|8780.6|8817.7|8780.2|8818.1|8780.6|8817.2|8779.7|0
1619795600000|2021-04-30 15:13:20|8818.7|8781.2|8827.1|8789.6|8827.2|8789.7|8818.7|8781.2|0
1619795610000|2021-04-30 15:13:30|8826.7|8789.2|8827.7|8790.2|8828.2|8790.7|8826.7|8789.2|0
1619795620000|2021-04-30 15:13:40|8827.6|8790.1|8823.6|8786.1|8827.6|8790.1|8823.6|8786.1|0
1619795630000|2021-04-30 15:13:50|8822.7|8785.2|8823.2|8785.7|8823.2|8785.7|8822.7|8785.2|0
1619795640000|2021-04-30 15:14:00|8825.2|8787.7|8825.2|8787.7|8825.2|8787.7|8825.2|8787.7|0
1619795650000|2021-04-30 15:14:10|8826.1|8788.6|8828.1|8790.6|8828.2|8790.7|8825.2|8787.7|0
1619795660000|2021-04-30 15:14:20|8828.7|8791.2|8827.2|8789.7|8830.2|8792.7|8826.7|8789.2|0
1619795670000|2021-04-30 15:14:30|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1619795680000|2021-04-30 15:14:40|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|0
1619795690000|2021-04-30 15:14:50|8827.1|8789.6|8823.1|8785.6|8827.1|8789.6|8822.1|8784.6|0
1619795700000|2021-04-30 15:15:00|8822.6|8785.1|8823.1|8785.6|8823.1|8785.6|8822.6|8785.1|0
1619795720000|2021-04-30 15:15:20|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|0
1619795740000|2021-04-30 15:15:40|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|0
1619795750000|2021-04-30 15:15:50|8820.7|8783.2|8818.2|8780.7|8820.7|8783.2|8818.2|8780.7|0
1619795760000|2021-04-30 15:16:00|8818.7|8781.2|8818.7|8781.2|8819.2|8781.7|8818.7|8781.2|0
1619795780000|2021-04-30 15:16:20|8819.2|8781.7|8819.7|8782.2|8819.7|8782.2|8819.2|8781.7|0
1619795790000|2021-04-30 15:16:30|8821.2|8783.7|8817.2|8779.7|8821.7|8784.2|8815.2|8777.7|0
1619795800000|2021-04-30 15:16:40|8817.7|8780.2|8814.6|8777.1|8817.7|8780.2|8814.6|8777.1|0
1619795810000|2021-04-30 15:16:50|8814.2|8776.7|8814.7|8777.2|8814.7|8777.2|8814.2|8776.7|0
1619795820000|2021-04-30 15:17:00|8814.6|8777.1|8809.2|8771.7|8814.6|8777.1|8809.2|8771.7|0
1619795830000|2021-04-30 15:17:10|8810.2|8772.7|8810.2|8772.7|8810.2|8772.7|8810.2|8772.7|0
1619795840000|2021-04-30 15:17:20|8810.7|8773.2|8812.2|8774.7|8812.7|8775.2|8810.7|8773.2|0
1619795860000|2021-04-30 15:17:40|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|0
1619795880000|2021-04-30 15:18:00|8813.1|8775.6|8808.2|8770.7|8813.1|8775.6|8807.2|8769.7|0
1619795890000|2021-04-30 15:18:10|8808|8770.5|8809.2|8771.7|8809.2|8771.7|8808|8770.5|0
1619795900000|2021-04-30 15:18:20|8806.2|8768.7|8806.2|8768.7|8806.7|8769.2|8806.2|8768.7|0
1619795910000|2021-04-30 15:18:30|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|0
1619795920000|2021-04-30 15:18:40|8805.7|8768.2|8807.2|8769.7|8807.2|8769.7|8805.7|8768.2|0
1619795930000|2021-04-30 15:18:50|8809.7|8772.2|8809.2|8771.7|8809.7|8772.2|8809.2|8771.7|0
1619795940000|2021-04-30 15:19:00|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|0
1619795950000|2021-04-30 15:19:10|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|0
1619795960000|2021-04-30 15:19:20|8809.3|8771.8|8811.2|8773.7|8811.2|8773.7|8809.3|8771.8|0
1619795970000|2021-04-30 15:19:30|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8810.7|8773.2|0
1619795990000|2021-04-30 15:19:50|8810.2|8772.7|8811.7|8774.2|8811.7|8774.2|8810.2|8772.7|0
1619796010000|2021-04-30 15:20:10|8812|8774.5|8809.7|8772.2|8812|8774.5|8809.7|8772.2|0
1619796020000|2021-04-30 15:20:20|8809.6|8772.1|8809.2|8771.7|8809.6|8772.1|8809.2|8771.7|0
1619796040000|2021-04-30 15:20:40|8809.1|8771.6|8808.7|8771.2|8809.1|8771.6|8808.7|8771.2|0
1619796050000|2021-04-30 15:20:50|8808.5|8771|8804.2|8766.7|8808.5|8771|8804.2|8766.7|0
1619796060000|2021-04-30 15:21:00|8804.6|8767.1|8804.1|8766.6|8804.6|8767.1|8802.2|8764.7|0
1619796070000|2021-04-30 15:21:10|8803.5|8766|8801.7|8764.2|8803.5|8766|8801.7|8764.2|0
1619796100000|2021-04-30 15:21:40|8801.6|8764.1|8797.2|8759.7|8801.6|8764.1|8797.2|8759.7|0
1619796110000|2021-04-30 15:21:50|8796.7|8759.2|8795.6|8758.1|8796.7|8759.2|8795.6|8758.1|0
1619796120000|2021-04-30 15:22:00|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8794.7|8757.2|0
1619796130000|2021-04-30 15:22:10|8795.1|8757.6|8794.7|8757.2|8795.2|8757.7|8794.7|8757.2|0
1619796140000|2021-04-30 15:22:20|8794.6|8757.1|8793.7|8756.2|8794.6|8757.1|8793.7|8756.2|0
1619796150000|2021-04-30 15:22:30|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1619796180000|2021-04-30 15:23:00|8799.7|8762.2|8800.7|8763.2|8800.7|8763.2|8799.7|8762.2|0
1619796200000|2021-04-30 15:23:20|8800.8|8763.3|8803.7|8766.2|8803.7|8766.2|8800.8|8763.3|0
1619796210000|2021-04-30 15:23:30|8804.2|8766.7|8802.7|8765.2|8807.7|8770.2|8802.7|8765.2|0
1619796220000|2021-04-30 15:23:40|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|0
1619796230000|2021-04-30 15:23:50|8802.2|8764.7|8796.2|8758.7|8802.2|8764.7|8796.2|8758.7|0
1619796240000|2021-04-30 15:24:00|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|0
1619796250000|2021-04-30 15:24:10|8794.7|8757.2|8798.7|8761.2|8799.7|8762.2|8794.7|8757.2|0
1619796260000|2021-04-30 15:24:20|8799.7|8762.2|8802.7|8765.2|8802.7|8765.2|8799.7|8762.2|0
1619796280000|2021-04-30 15:24:40|8803.2|8765.7|8803.2|8765.7|8803.2|8765.7|8803.2|8765.7|0
1619796300000|2021-04-30 15:25:00|8803.1|8765.6|8803.2|8765.7|8803.2|8765.7|8802.6|8765.1|0
1619796360000|2021-04-30 15:26:00|8803.1|8765.6|8799.2|8761.7|8803.1|8765.6|8799.2|8761.7|0
1619796370000|2021-04-30 15:26:10|8799.1|8761.6|8797.6|8760.1|8799.1|8761.6|8797.6|8760.1|0
1619796380000|2021-04-30 15:26:20|8797.2|8759.7|8796.2|8758.7|8797.2|8759.7|8795.3|8757.8|0
1619796400000|2021-04-30 15:26:40|8796.1|8758.6|8795.7|8758.2|8796.1|8758.6|8794.7|8757.2|0
1619796410000|2021-04-30 15:26:50|8795.6|8758.1|8794.6|8757.1|8795.6|8758.1|8794.6|8757.1|0
1619796420000|2021-04-30 15:27:00|8793.6|8756.1|8794.6|8757.1|8794.6|8757.1|8793.6|8756.1|0
1619796430000|2021-04-30 15:27:10|8793.6|8756.1|8793.6|8756.1|8793.6|8756.1|8793.6|8756.1|0
1619796470000|2021-04-30 15:27:50|8792.1|8754.6|8791.6|8754.1|8792.6|8755.1|8791.6|8754.1|0
1619796480000|2021-04-30 15:28:00|8791.7|8754.2|8791.7|8754.2|8792.1|8754.6|8791.2|8753.7|0
1619796490000|2021-04-30 15:28:10|8792.1|8754.6|8797.6|8760.1|8797.6|8760.1|8792.1|8754.6|0
1619796500000|2021-04-30 15:28:20|8800.1|8762.6|8800.1|8762.6|8800.6|8763.1|8800.1|8762.6|0
1619796510000|2021-04-30 15:28:30|8795.6|8758.1|8792.6|8755.1|8795.6|8758.1|8792.6|8755.1|0
1619796520000|2021-04-30 15:28:40|8793.1|8755.6|8790.1|8752.6|8793.1|8755.6|8790.1|8752.6|0
1619796530000|2021-04-30 15:28:50|8788.1|8750.6|8787.6|8750.1|8788.1|8750.6|8787.6|8750.1|0
1619796540000|2021-04-30 15:29:00|8785.6|8748.1|8788.6|8751.1|8788.6|8751.1|8785.6|8748.1|0
1619796550000|2021-04-30 15:29:10|8787.6|8750.1|8785.1|8747.6|8787.6|8750.1|8783.1|8745.6|0
1619796560000|2021-04-30 15:29:20|8784.1|8746.6|8783.6|8746.1|8784.1|8746.6|8783.6|8746.1|0
1619796570000|2021-04-30 15:29:30|8783.7|8746.2|8784.1|8746.6|8784.1|8746.6|8783.7|8746.2|0
1619796580000|2021-04-30 15:29:40|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|8782.1|8744.6|0
1619796590000|2021-04-30 15:29:50|8782.1|8744.6|8782.2|8744.7|8782.2|8744.7|8782.1|8744.6|0
1619796600000|2021-04-30 15:30:00|8782.6|8745.1|8787.1|8749.6|8789.1|8751.6|8782.6|8745.1|0
1619796630000|2021-04-30 15:30:30|8786.8|8749.3|8789.6|8752.1|8789.6|8752.1|8786.8|8749.3|0
1619796650000|2021-04-30 15:30:50|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|0
1619796660000|2021-04-30 15:31:00|8787.6|8750.1|8787.6|8750.1|8787.6|8750.1|8787.6|8750.1|0
1619796700000|2021-04-30 15:31:40|8787.1|8749.6|8787.1|8749.6|8787.1|8749.6|8787.1|8749.6|0
1619796710000|2021-04-30 15:31:50|8786.1|8748.6|8784.1|8746.6|8786.1|8748.6|8784.1|8746.6|0
1619796720000|2021-04-30 15:32:00|8783.6|8746.1|8777.6|8740.1|8783.6|8746.1|8777.6|8740.1|0
1619796730000|2021-04-30 15:32:10|8777.1|8739.6|8779.7|8742.2|8781.1|8743.6|8777.1|8739.6|0
1619796740000|2021-04-30 15:32:20|8781.1|8743.6|8783.7|8746.2|8783.7|8746.2|8779.6|8742.1|0
1619796750000|2021-04-30 15:32:30|8784.6|8747.1|8784.4|8746.9|8784.6|8747.1|8783.6|8746.1|0
1619796760000|2021-04-30 15:32:40|8781.3|8743.8|8785.1|8747.6|8785.1|8747.6|8781.3|8743.8|0
1619796780000|2021-04-30 15:33:00|8784.6|8747.1|8789.1|8751.6|8789.1|8751.6|8784.6|8747.1|0
1619796790000|2021-04-30 15:33:10|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|0
1619796800000|2021-04-30 15:33:20|8788.5|8751|8786.6|8749.1|8788.5|8751|8786.6|8749.1|0
1619796850000|2021-04-30 15:34:10|8786.1|8748.6|8787.1|8749.6|8787.1|8749.6|8786.1|8748.6|0
1619796860000|2021-04-30 15:34:20|8787.2|8749.7|8787.6|8750.1|8787.6|8750.1|8787.2|8749.7|0
1619796870000|2021-04-30 15:34:30|8787.1|8749.6|8787.1|8749.6|8787.1|8749.6|8787.1|8749.6|0
1619796880000|2021-04-30 15:34:40|8786.6|8749.1|8786.6|8749.1|8786.6|8749.1|8786.6|8749.1|0
1619796890000|2021-04-30 15:34:50|8785.6|8748.1|8784.6|8747.1|8785.6|8748.1|8784.2|8746.7|0
1619796900000|2021-04-30 15:35:00|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|0
1619796910000|2021-04-30 15:35:10|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|0
1619796920000|2021-04-30 15:35:20|8785.6|8748.1|8787.3|8749.8|8787.3|8749.8|8785.6|8748.1|0
1619796930000|2021-04-30 15:35:30|8790.1|8752.6|8792.2|8754.7|8792.2|8754.7|8788.7|8751.2|0
1619796940000|2021-04-30 15:35:40|8793.5|8756|8793.1|8755.6|8793.5|8756|8790.6|8753.1|0
1619796950000|2021-04-30 15:35:50|8794.1|8756.6|8794.1|8756.6|8794.1|8756.6|8794.1|8756.6|0
1619796960000|2021-04-30 15:36:00|8794.3|8756.8|8796.1|8758.6|8796.6|8759.1|8794.3|8756.8|0
1619796970000|2021-04-30 15:36:10|8796.6|8759.1|8796.5|8759|8796.6|8759.1|8796.5|8759|0
1619796990000|2021-04-30 15:36:30|8795.1|8757.6|8797.1|8759.6|8797.1|8759.6|8795.1|8757.6|0
1619797000000|2021-04-30 15:36:40|8797.3|8759.8|8801.6|8764.1|8801.6|8764.1|8797.3|8759.8|0
1619797020000|2021-04-30 15:37:00|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1619797030000|2021-04-30 15:37:10|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1619797040000|2021-04-30 15:37:20|8802.6|8765.1|8802.6|8765.1|8802.6|8765.1|8802.6|8765.1|0
1619797050000|2021-04-30 15:37:30|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1619797060000|2021-04-30 15:37:40|8801.6|8764.1|8801.6|8764.1|8801.6|8764.1|8801.6|8764.1|0
1619797070000|2021-04-30 15:37:50|8802.6|8765.1|8804.1|8766.6|8804.1|8766.6|8802.6|8765.1|0
1619797080000|2021-04-30 15:38:00|8805.1|8767.6|8802.6|8765.1|8805.1|8767.6|8801.1|8763.6|0
1619797090000|2021-04-30 15:38:10|8802.5|8765|8802.5|8765|8802.5|8765|8802.5|8765|0
1619797100000|2021-04-30 15:38:20|8800.6|8763.1|8800.6|8763.1|8802.1|8764.6|8800.6|8763.1|0
1619797110000|2021-04-30 15:38:30|8801.6|8764.1|8800.6|8763.1|8801.6|8764.1|8800.6|8763.1|0
1619797120000|2021-04-30 15:38:40|8801.1|8763.6|8799.1|8761.6|8802.1|8764.6|8799.1|8761.6|0
1619797130000|2021-04-30 15:38:50|8798.6|8761.1|8796.6|8759.1|8798.6|8761.1|8796.6|8759.1|0
1619797140000|2021-04-30 15:39:00|8796.1|8758.6|8796.6|8759.1|8799.1|8761.6|8796.1|8758.6|0
1619797150000|2021-04-30 15:39:10|8796.1|8758.6|8796.1|8758.6|8796.1|8758.6|8796.1|8758.6|0
1619797160000|2021-04-30 15:39:20|8797.6|8760.1|8797.1|8759.6|8797.6|8760.1|8796.6|8759.1|0
1619797170000|2021-04-30 15:39:30|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|0
1619797190000|2021-04-30 15:39:50|8797.7|8760.2|8798.6|8761.1|8800.6|8763.1|8797.7|8760.2|0
1619797200000|2021-04-30 15:40:00|8798.1|8760.6|8797.1|8759.6|8798.1|8760.6|8797.1|8759.6|0
1619797210000|2021-04-30 15:40:10|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|0
1619797230000|2021-04-30 15:40:30|8798.1|8760.6|8798.1|8760.6|8798.1|8760.6|8798.1|8760.6|0
1619797250000|2021-04-30 15:40:50|8798|8760.5|8798.1|8760.6|8798.1|8760.6|8797.1|8759.6|0
1619797260000|2021-04-30 15:41:00|8798.2|8760.7|8799.1|8761.6|8799.1|8761.6|8798.2|8760.7|0
1619797280000|2021-04-30 15:41:20|8800.1|8762.6|8800.1|8762.6|8800.6|8763.1|8800.1|8762.6|0
1619797330000|2021-04-30 15:42:10|8799.1|8761.6|8799.1|8761.6|8799.1|8761.6|8799.1|8761.6|0
1619797340000|2021-04-30 15:42:20|8799.6|8762.1|8798.6|8761.1|8799.6|8762.1|8798.6|8761.1|0
1619797350000|2021-04-30 15:42:30|8799.1|8761.6|8799.6|8762.1|8800.1|8762.6|8799.1|8761.6|0
1619797370000|2021-04-30 15:42:50|8799.1|8761.6|8799.1|8761.6|8799.1|8761.6|8799.1|8761.6|0
1619797380000|2021-04-30 15:43:00|8800.1|8762.6|8803.1|8765.6|8803.1|8765.6|8800.1|8762.6|0
1619797390000|2021-04-30 15:43:10|8802.7|8765.2|8805.1|8767.6|8805.1|8767.6|8802.7|8765.2|0
1619797400000|2021-04-30 15:43:20|8805.6|8768.1|8805.6|8768.1|8805.6|8768.1|8805.6|8768.1|0
1619797410000|2021-04-30 15:43:30|8805.1|8767.6|8805.1|8767.6|8805.1|8767.6|8805.1|8767.6|0
1619797440000|2021-04-30 15:44:00|8804.6|8767.1|8809.1|8771.6|8810.1|8772.6|8804.6|8767.1|0
1619797450000|2021-04-30 15:44:10|8809.6|8772.1|8809.1|8771.6|8810.1|8772.6|8805.6|8768.1|0
1619797470000|2021-04-30 15:44:30|8809.6|8772.1|8809.6|8772.1|8809.6|8772.1|8809.6|8772.1|0
1619797500000|2021-04-30 15:45:00|8809.7|8772.2|8810.1|8772.6|8810.6|8773.1|8809.7|8772.2|0
1619797540000|2021-04-30 15:45:40|8810.6|8773.1|8810.6|8773.1|8811.1|8773.6|8810.6|8773.1|0
1619797550000|2021-04-30 15:45:50|8811.1|8773.6|8813.1|8775.6|8813.1|8775.6|8810.6|8773.1|0
1619797560000|2021-04-30 15:46:00|8812.6|8775.1|8811.6|8774.1|8812.6|8775.1|8811.6|8774.1|0
1619797600000|2021-04-30 15:46:40|8811.5|8774|8809.6|8772.1|8811.5|8774|8809.6|8772.1|0
1619797620000|2021-04-30 15:47:00|8809.5|8772|8806.6|8769.1|8809.5|8772|8806.6|8769.1|0
1619797650000|2021-04-30 15:47:30|8806.1|8768.6|8806.1|8768.6|8806.1|8768.6|8806.1|8768.6|0
1619797660000|2021-04-30 15:47:40|8805.6|8768.1|8806.1|8768.6|8806.1|8768.6|8805.6|8768.1|0
1619797680000|2021-04-30 15:48:00|8807.1|8769.6|8806.6|8769.1|8807.1|8769.6|8806.6|8769.1|0
1619797690000|2021-04-30 15:48:10|8806.1|8768.6|8802.1|8764.6|8806.1|8768.6|8802.1|8764.6|0
1619797700000|2021-04-30 15:48:20|8802.2|8764.7|8803.1|8765.6|8803.6|8766.1|8802.2|8764.7|0
1619797710000|2021-04-30 15:48:30|8805.1|8767.6|8802.6|8765.1|8805.1|8767.6|8802.6|8765.1|0
1619797720000|2021-04-30 15:48:40|8803.1|8765.6|8803.1|8765.6|8803.1|8765.6|8803.1|8765.6|0
1619797740000|2021-04-30 15:49:00|8807.6|8770.1|8807.6|8770.1|8807.6|8770.1|8807.6|8770.1|0
1619797750000|2021-04-30 15:49:10|8808.1|8770.6|8808.1|8770.6|8808.1|8770.6|8808.1|8770.6|0
1619797770000|2021-04-30 15:49:30|8811.1|8773.6|8812.1|8774.6|8812.6|8775.1|8811.1|8773.6|0
1619797780000|2021-04-30 15:49:40|8811.6|8774.1|8813.6|8776.1|8813.6|8776.1|8811.6|8774.1|0
1619797800000|2021-04-30 15:50:00|8813.1|8775.6|8813.1|8775.6|8813.1|8775.6|8813.1|8775.6|0
1619797810000|2021-04-30 15:50:10|8812.6|8775.1|8812.6|8775.1|8812.6|8775.1|8812.6|8775.1|0
1619797820000|2021-04-30 15:50:20|8812.4|8774.9|8808.6|8771.1|8812.4|8774.9|8807.6|8770.1|0
1619797830000|2021-04-30 15:50:30|8808.1|8770.6|8807.6|8770.1|8808.1|8770.6|8807.6|8770.1|0
1619797840000|2021-04-30 15:50:40|8807.5|8770|8806.6|8769.1|8807.5|8770|8806.6|8769.1|0
1619797850000|2021-04-30 15:50:50|8807.1|8769.6|8807.1|8769.6|8808.1|8770.6|8805.6|8768.1|0
1619797860000|2021-04-30 15:51:00|8807.3|8769.8|8809.1|8771.6|8809.1|8771.6|8807.3|8769.8|0
1619797870000|2021-04-30 15:51:10|8808.6|8771.1|8808.6|8771.1|8809.6|8772.1|8808.6|8771.1|0
1619797880000|2021-04-30 15:51:20|8808.7|8771.2|8810.1|8772.6|8811.1|8773.6|8808.7|8771.2|0
1619797890000|2021-04-30 15:51:30|8809.6|8772.1|8813.6|8776.1|8813.6|8776.1|8809.6|8772.1|0
1619797900000|2021-04-30 15:51:40|8813.7|8776.2|8815.1|8777.6|8815.1|8777.6|8813.7|8776.2|0
1619797920000|2021-04-30 15:52:00|8815.2|8777.7|8816.1|8778.6|8816.1|8778.6|8815.2|8777.7|0
1619797930000|2021-04-30 15:52:10|8818.1|8780.6|8818.1|8780.6|8818.1|8780.6|8818.1|8780.6|0
1619797940000|2021-04-30 15:52:20|8818.2|8780.7|8820.6|8783.1|8821.1|8783.6|8818.2|8780.7|0
1619797960000|2021-04-30 15:52:40|8821.1|8783.6|8820.6|8783.1|8821.1|8783.6|8820.6|8783.1|0
1619797970000|2021-04-30 15:52:50|8820.5|8783|8816.6|8779.1|8820.5|8783|8816.1|8778.6|0
1619797980000|2021-04-30 15:53:00|8817.1|8779.6|8817.1|8779.6|8817.1|8779.6|8817.1|8779.6|0
1619798010000|2021-04-30 15:53:30|8817|8779.5|8813.1|8775.6|8817|8779.5|8812.6|8775.1|0
1619798020000|2021-04-30 15:53:40|8813.6|8776.1|8813.6|8776.1|8813.6|8776.1|8813.6|8776.1|0
1619798050000|2021-04-30 15:54:10|8811.1|8773.6|8809.7|8772.2|8811.1|8773.6|8809.6|8772.1|0
1619798060000|2021-04-30 15:54:20|8810.8|8773.3|8813.6|8776.1|8813.6|8776.1|8810.8|8773.3|0
1619798070000|2021-04-30 15:54:30|8815.1|8777.6|8816.6|8779.1|8816.6|8779.1|8814.6|8777.1|0
1619798080000|2021-04-30 15:54:40|8817.1|8779.6|8818.1|8780.6|8818.1|8780.6|8817.1|8779.6|0
1619798090000|2021-04-30 15:54:50|8818.6|8781.1|8819.6|8782.1|8820.1|8782.6|8818.6|8781.1|0
1619798100000|2021-04-30 15:55:00|8819.1|8781.6|8818.6|8781.1|8819.6|8782.1|8818.6|8781.1|0
1619798160000|2021-04-30 15:56:00|8819.1|8781.6|8818.6|8781.1|8819.1|8781.6|8818.6|8781.1|0
1619798170000|2021-04-30 15:56:10|8817.1|8779.6|8817.1|8779.6|8817.1|8779.6|8817.1|8779.6|0
1619798180000|2021-04-30 15:56:20|8814.6|8777.1|8814.1|8776.6|8814.6|8777.1|8814.1|8776.6|0
1619798190000|2021-04-30 15:56:30|8816.6|8779.1|8818.6|8781.1|8818.6|8781.1|8816.6|8779.1|0
1619798200000|2021-04-30 15:56:40|8818.1|8780.6|8818.6|8781.1|8818.6|8781.1|8818.1|8780.6|0
1619798220000|2021-04-30 15:57:00|8819.1|8781.6|8819.1|8781.6|8819.1|8781.6|8819.1|8781.6|0
1619798230000|2021-04-30 15:57:10|8820.6|8783.1|8820.6|8783.1|8820.6|8783.1|8820.6|8783.1|0
1619798240000|2021-04-30 15:57:20|8820.1|8782.6|8821.1|8783.6|8821.1|8783.6|8820.1|8782.6|0
1619798250000|2021-04-30 15:57:30|8820.6|8783.1|8821.1|8783.6|8821.1|8783.6|8820.6|8783.1|0
1619798270000|2021-04-30 15:57:50|8821.2|8783.7|8823.1|8785.6|8823.1|8785.6|8821.2|8783.7|0
1619798280000|2021-04-30 15:58:00|8822.6|8785.1|8822.6|8785.1|8822.6|8785.1|8822.6|8785.1|0
1619798290000|2021-04-30 15:58:10|8822.1|8784.6|8822.1|8784.6|8822.1|8784.6|8822.1|8784.6|0
1619798340000|2021-04-30 15:59:00|8822|8784.5|8819.6|8782.1|8822|8784.5|8817.1|8779.6|0
1619798360000|2021-04-30 15:59:20|8819.1|8781.6|8818.1|8780.6|8819.1|8781.6|8818.1|8780.6|0
1619798380000|2021-04-30 15:59:40|8819.1|8781.6|8819.6|8782.1|8819.6|8782.1|8819.1|8781.6|0
1619798390000|2021-04-30 15:59:50|8819.1|8781.6|8819.6|8782.1|8819.6|8782.1|8818.7|8781.2|0
1619798400000|2021-04-30 16:00:00|8820.1|8782.6|8823.1|8785.6|8823.1|8785.6|8820.1|8782.6|0
1619798410000|2021-04-30 16:00:10|8823.6|8786.1|8823.6|8786.1|8823.6|8786.1|8823.6|8786.1|0
1619798430000|2021-04-30 16:00:30|8822.6|8785.1|8825.1|8787.6|8825.1|8787.6|8822.6|8785.1|0
1619798440000|2021-04-30 16:00:40|8825.6|8788.1|8825.6|8788.1|8825.6|8788.1|8825.6|8788.1|0
1619798450000|2021-04-30 16:00:50|8826.1|8788.6|8826.6|8789.1|8826.6|8789.1|8825.1|8787.6|0
1619798460000|2021-04-30 16:01:00|8828.1|8790.6|8839.1|8801.6|8839.1|8801.6|8828.1|8790.6|0
1619798480000|2021-04-30 16:01:20|8839.6|8802.1|8838.7|8801.2|8842.6|8805.1|8838.7|8801.2|0
1619798490000|2021-04-30 16:01:30|8839.6|8802.1|8839.1|8801.6|8839.6|8802.1|8839.1|8801.6|0
1619798500000|2021-04-30 16:01:40|8838.1|8800.6|8836.1|8798.6|8838.1|8800.6|8835.1|8797.6|0
1619798520000|2021-04-30 16:02:00|8835.1|8797.6|8836.1|8798.6|8837.6|8800.1|8835.1|8797.6|0
1619798560000|2021-04-30 16:02:40|8834.6|8797.1|8830.1|8792.6|8834.6|8797.1|8829.1|8791.6|0
1619798570000|2021-04-30 16:02:50|8829.6|8792.1|8829.6|8792.1|8829.6|8792.1|8829.6|8792.1|0
1619798580000|2021-04-30 16:03:00|8829.1|8791.6|8828.6|8791.1|8829.1|8791.6|8826.7|8789.2|0
1619798590000|2021-04-30 16:03:10|8829.1|8791.6|8831.6|8794.1|8831.6|8794.1|8829.1|8791.6|0
1619798610000|2021-04-30 16:03:30|8830.1|8792.6|8830.1|8792.6|8830.1|8792.6|8830.1|8792.6|0
1619798620000|2021-04-30 16:03:40|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|0
1619798630000|2021-04-30 16:03:50|8828.6|8791.1|8828.6|8791.1|8828.6|8791.1|8828.6|8791.1|0
1619798640000|2021-04-30 16:04:00|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|0
1619798650000|2021-04-30 16:04:10|8828.6|8791.1|8829.6|8792.1|8829.6|8792.1|8828.1|8790.6|0
1619798660000|2021-04-30 16:04:20|8829.1|8791.6|8828.6|8791.1|8829.1|8791.6|8828.6|8791.1|0
1619798670000|2021-04-30 16:04:30|8830.1|8792.6|8833.1|8795.6|8833.1|8795.6|8830.1|8792.6|0
1619798680000|2021-04-30 16:04:40|8832.6|8795.1|8833.1|8795.6|8833.1|8795.6|8832.6|8795.1|0
1619798690000|2021-04-30 16:04:50|8833.6|8796.1|8833.1|8795.6|8833.6|8796.1|8833.1|8795.6|0
1619798700000|2021-04-30 16:05:00|8830.6|8793.1|8831.1|8793.6|8834.6|8797.1|8830.6|8793.1|0
1619798710000|2021-04-30 16:05:10|8830.1|8792.6|8830.1|8792.6|8830.1|8792.6|8830.1|8792.6|0
1619798730000|2021-04-30 16:05:30|8830.2|8792.7|8834.6|8797.1|8834.6|8797.1|8830.2|8792.7|0
1619798740000|2021-04-30 16:05:40|8834.8|8797.3|8836.1|8798.6|8836.6|8799.1|8834.8|8797.3|0
1619798760000|2021-04-30 16:06:00|8837.1|8799.6|8840.1|8802.6|8840.1|8802.6|8835.6|8798.1|0
1619798770000|2021-04-30 16:06:10|8839.6|8802.1|8838.1|8800.6|8839.6|8802.1|8837.1|8799.6|0
1619798780000|2021-04-30 16:06:20|8838.2|8800.7|8838.6|8801.1|8838.6|8801.1|8838.2|8800.7|0
1619798790000|2021-04-30 16:06:30|8839|8801.5|8843.1|8805.6|8845.1|8807.6|8839|8801.5|0
1619798800000|2021-04-30 16:06:40|8842.1|8804.6|8842.1|8804.6|8842.2|8804.7|8842.1|8804.6|0
1619798810000|2021-04-30 16:06:50|8842.2|8804.7|8843.1|8805.6|8843.1|8805.6|8842.2|8804.7|0
1619798820000|2021-04-30 16:07:00|8843.2|8805.7|8843.6|8806.1|8844.1|8806.6|8843.2|8805.7|0
1619798830000|2021-04-30 16:07:10|8843.1|8805.6|8842.1|8804.6|8843.6|8806.1|8842.1|8804.6|0
1619798850000|2021-04-30 16:07:30|8841.6|8804.1|8841.6|8804.1|8841.6|8804.1|8841.6|8804.1|0
1619798860000|2021-04-30 16:07:40|8841.7|8804.2|8841.6|8804.1|8843.1|8805.6|8841.1|8803.6|0
1619798870000|2021-04-30 16:07:50|8841.1|8803.6|8841.1|8803.6|8841.6|8804.1|8841.1|8803.6|0
1619798890000|2021-04-30 16:08:10|8841.2|8803.7|8842.6|8805.1|8842.6|8805.1|8841.2|8803.7|0
1619798900000|2021-04-30 16:08:20|8842.8|8805.3|8845.6|8808.1|8845.6|8808.1|8842.8|8805.3|0
1619798910000|2021-04-30 16:08:30|8848.6|8811.1|8846.1|8808.6|8850.1|8812.6|8846.1|8808.6|0
1619798930000|2021-04-30 16:08:50|8846.2|8808.7|8849.1|8811.6|8849.1|8811.6|8846.2|8808.7|0
1619798940000|2021-04-30 16:09:00|8850.1|8812.6|8846.6|8809.1|8850.2|8812.7|8846.6|8809.1|0
1619798950000|2021-04-30 16:09:10|8848.1|8810.6|8848.6|8811.1|8848.6|8811.1|8848.1|8810.6|0
1619798960000|2021-04-30 16:09:20|8847.6|8810.1|8846.6|8809.1|8847.6|8810.1|8846.6|8809.1|0
1619798970000|2021-04-30 16:09:30|8846.7|8809.2|8847.1|8809.6|8847.1|8809.6|8846.7|8809.2|0
1619798980000|2021-04-30 16:09:40|8846.6|8809.1|8846.6|8809.1|8846.6|8809.1|8846.6|8809.1|0
1619798990000|2021-04-30 16:09:50|8847.6|8810.1|8850.6|8813.1|8850.6|8813.1|8847.6|8810.1|0
1619799000000|2021-04-30 16:10:00|8851.1|8813.6|8852.6|8815.1|8852.6|8815.1|8851.1|8813.6|0
1619799010000|2021-04-30 16:10:10|8851.6|8814.1|8846.6|8809.1|8851.6|8814.1|8845.1|8807.6|0
1619799020000|2021-04-30 16:10:20|8846.1|8808.6|8846.1|8808.6|8846.1|8808.6|8846.1|8808.6|0
1619799030000|2021-04-30 16:10:30|8845.6|8808.1|8845.2|8807.7|8845.6|8808.1|8845.2|8807.7|0
1619799040000|2021-04-30 16:10:40|8838.6|8801.1|8839.6|8802.1|8840.6|8803.1|8838.1|8800.6|0
1619799050000|2021-04-30 16:10:50|8842.1|8804.6|8843.6|8806.1|8845.1|8807.6|8842.1|8804.6|0
1619799060000|2021-04-30 16:11:00|8843.1|8805.6|8836.6|8799.1|8843.1|8805.6|8836.1|8798.6|0
1619799070000|2021-04-30 16:11:10|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|0
1619799090000|2021-04-30 16:11:30|8835.7|8798.2|8835.6|8798.1|8835.7|8798.2|8833.1|8795.6|0
1619799100000|2021-04-30 16:11:40|8835.7|8798.2|8836.1|8798.6|8836.1|8798.6|8835.7|8798.2|0
1619799110000|2021-04-30 16:11:50|8837.1|8799.6|8837.2|8799.7|8837.2|8799.7|8837.1|8799.6|0
1619799120000|2021-04-30 16:12:00|8837.6|8800.1|8837.6|8800.1|8837.6|8800.1|8837.6|8800.1|0
1619799130000|2021-04-30 16:12:10|8837.1|8799.6|8837.1|8799.6|8837.1|8799.6|8837.1|8799.6|0
1619799170000|2021-04-30 16:12:50|8837|8799.5|8834.1|8796.6|8837|8799.5|8834.1|8796.6|0
1619799180000|2021-04-30 16:13:00|8836.1|8798.6|8835.6|8798.1|8836.1|8798.6|8835.6|8798.1|0
1619799190000|2021-04-30 16:13:10|8833.6|8796.1|8831.6|8794.1|8833.6|8796.1|8831.6|8794.1|0
1619799200000|2021-04-30 16:13:20|8831.8|8794.3|8834.6|8797.1|8834.6|8797.1|8831.8|8794.3|0
1619799210000|2021-04-30 16:13:30|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|0
1619799220000|2021-04-30 16:13:40|8835.7|8798.2|8836.6|8799.1|8837.1|8799.6|8835.7|8798.2|0
1619799240000|2021-04-30 16:14:00|8835.6|8798.1|8843.6|8806.1|8843.6|8806.1|8835.6|8798.1|0
1619799260000|2021-04-30 16:14:20|8843.1|8805.6|8842.7|8805.2|8844.1|8806.6|8842.6|8805.1|0
1619799270000|2021-04-30 16:14:30|8843.1|8805.6|8843.1|8805.6|8843.1|8805.6|8843.1|8805.6|0
1619799320000|2021-04-30 16:15:20|8847.1|8809.6|8847.1|8809.6|8847.6|8810.1|8847.1|8809.6|0
1619799340000|2021-04-30 16:15:40|8847.2|8809.7|8849.6|8812.1|8849.6|8812.1|8847.2|8809.7|0
1619799350000|2021-04-30 16:15:50|8849.7|8812.2|8851.6|8814.1|8852.6|8815.1|8849.7|8812.2|0
1619799360000|2021-04-30 16:16:00|8849.6|8812.1|8855.1|8817.6|8855.1|8817.6|8849.6|8812.1|0
1619799380000|2021-04-30 16:16:20|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|0
1619799410000|2021-04-30 16:16:50|8854.6|8817.1|8849.6|8812.1|8854.6|8817.1|8849.6|8812.1|0
1619799420000|2021-04-30 16:17:00|8849.7|8812.2|8850.1|8812.6|8850.1|8812.6|8849.7|8812.2|0
1619799440000|2021-04-30 16:17:20|8846.6|8809.1|8846.1|8808.6|8846.6|8809.1|8845.6|8808.1|0
1619799450000|2021-04-30 16:17:30|8845.1|8807.6|8844.2|8806.7|8845.1|8807.6|8844.2|8806.7|0
1619799460000|2021-04-30 16:17:40|8845.6|8808.1|8845.6|8808.1|8845.6|8808.1|8845.6|8808.1|0
1619799470000|2021-04-30 16:17:50|8845.1|8807.6|8845.2|8807.7|8846.1|8808.6|8845.1|8807.6|0
1619799480000|2021-04-30 16:18:00|8845.6|8808.1|8842.6|8805.1|8845.6|8808.1|8842.6|8805.1|0
1619799500000|2021-04-30 16:18:20|8842.7|8805.2|8843.1|8805.6|8843.1|8805.6|8842.7|8805.2|0
1619799520000|2021-04-30 16:18:40|8843.2|8805.7|8845.6|8808.1|8846.1|8808.6|8843.2|8805.7|0
1619799530000|2021-04-30 16:18:50|8845.7|8808.2|8844.1|8806.6|8846.6|8809.1|8844.1|8806.6|0
1619799540000|2021-04-30 16:19:00|8843.6|8806.1|8843.1|8805.6|8843.6|8806.1|8843.1|8805.6|0
1619799590000|2021-04-30 16:19:50|8843.6|8806.1|8843.1|8805.6|8843.6|8806.1|8843.1|8805.6|0
1619799600000|2021-04-30 16:20:00|8841.1|8803.6|8839.6|8802.1|8841.6|8804.1|8839.6|8802.1|0
1619799660000|2021-04-30 16:21:00|8839.8|8802.3|8844.6|8807.1|8846.1|8808.6|8839.8|8802.3|0
1619799670000|2021-04-30 16:21:10|8844.1|8806.6|8844.1|8806.6|8844.1|8806.6|8843.6|8806.1|0
1619799730000|2021-04-30 16:22:10|8845.1|8807.6|8845.1|8807.6|8845.1|8807.6|8845.1|8807.6|0
1619799750000|2021-04-30 16:22:30|8843.6|8806.1|8844.1|8806.6|8844.1|8806.6|8843.6|8806.1|0
1619799790000|2021-04-30 16:23:10|8843.6|8806.1|8843.6|8806.1|8843.6|8806.1|8843.6|8806.1|0
1619799810000|2021-04-30 16:23:30|8843.7|8806.2|8849.7|8812.2|8851.1|8813.6|8843.7|8806.2|0
1619799820000|2021-04-30 16:23:40|8850.1|8812.6|8850.1|8812.6|8850.1|8812.6|8850.1|8812.6|0
1619799830000|2021-04-30 16:23:50|8851.1|8813.6|8854.1|8816.6|8854.6|8817.1|8851.1|8813.6|0
1619799840000|2021-04-30 16:24:00|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|0
1619799850000|2021-04-30 16:24:10|8853.1|8815.6|8853.1|8815.6|8853.1|8815.6|8853.1|8815.6|0
1619799860000|2021-04-30 16:24:20|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|0
1619799880000|2021-04-30 16:24:40|8855.6|8818.1|8854.1|8816.6|8855.6|8818.1|8854.1|8816.6|0
1619799890000|2021-04-30 16:24:50|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|0
1619799900000|2021-04-30 16:25:00|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|8854.1|8816.6|0
1619799920000|2021-04-30 16:25:20|8853.1|8815.6|8850.1|8812.6|8853.1|8815.6|8850.1|8812.6|0
1619799940000|2021-04-30 16:25:40|8849.6|8812.1|8847.6|8810.1|8849.6|8812.1|8847.6|8810.1|0
1619799950000|2021-04-30 16:25:50|8847.7|8810.2|8848.6|8811.1|8848.6|8811.1|8847.7|8810.2|0
1619799960000|2021-04-30 16:26:00|8848.1|8810.6|8848.1|8810.6|8848.1|8810.6|8848.1|8810.6|0
1619800000000|2021-04-30 16:26:40|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|0
1619800010000|2021-04-30 16:26:50|8847.7|8810.2|8848.1|8810.6|8848.1|8810.6|8847.7|8810.2|0
1619800020000|2021-04-30 16:27:00|8847.6|8810.1|8847.7|8810.2|8847.7|8810.2|8847.6|8810.1|0
1619800030000|2021-04-30 16:27:10|8848.1|8810.6|8847.6|8810.1|8848.1|8810.6|8847.6|8810.1|0
1619800040000|2021-04-30 16:27:20|8847.1|8809.6|8847.1|8809.6|8847.1|8809.6|8847.1|8809.6|0
1619800060000|2021-04-30 16:27:40|8846.6|8809.1|8846.1|8808.6|8846.6|8809.1|8846.1|8808.6|0
1619800070000|2021-04-30 16:27:50|8845.6|8808.1|8846.6|8809.1|8846.6|8809.1|8845.6|8808.1|0
1619800090000|2021-04-30 16:28:10|8845.1|8807.6|8845.6|8808.1|8845.6|8808.1|8845.1|8807.6|0
1619800100000|2021-04-30 16:28:20|8845.1|8807.6|8844.1|8806.6|8845.1|8807.6|8844.1|8806.6|0
1619800110000|2021-04-30 16:28:30|8844.2|8806.7|8845.6|8808.1|8845.6|8808.1|8844.1|8806.6|0
1619800120000|2021-04-30 16:28:40|8845.7|8808.2|8845.1|8807.6|8846.1|8808.6|8845.1|8807.6|0
1619800130000|2021-04-30 16:28:50|8844.6|8807.1|8845.1|8807.6|8845.1|8807.6|8844.6|8807.1|0
1619800140000|2021-04-30 16:29:00|8844.6|8807.1|8843.1|8805.6|8844.6|8807.1|8843.1|8805.6|0
1619800150000|2021-04-30 16:29:10|8842.6|8805.1|8844.6|8807.1|8844.6|8807.1|8842.6|8805.1|0
1619800160000|2021-04-30 16:29:20|8845.1|8807.6|8852.1|8814.6|8852.1|8814.6|8845.1|8807.6|0
1619800190000|2021-04-30 16:29:50|8853.1|8815.6|8852.1|8814.6|8853.1|8815.6|8852.1|8814.6|0
1619800200000|2021-04-30 16:30:00|8851.6|8814.1|8851.1|8813.6|8851.7|8814.2|8851.1|8813.6|0
1619800210000|2021-04-30 16:30:10|8851.3|8813.8|8853.6|8816.1|8853.6|8816.1|8851.3|8813.8|0
1619800220000|2021-04-30 16:30:20|8853.7|8816.2|8855.6|8818.1|8855.6|8818.1|8853.7|8816.2|0
1619800230000|2021-04-30 16:30:30|8854.6|8817.1|8853.7|8816.2|8854.6|8817.1|8853.6|8816.1|0
1619800240000|2021-04-30 16:30:40|8854.1|8816.6|8853.6|8816.1|8854.1|8816.6|8853.6|8816.1|0
1619800250000|2021-04-30 16:30:50|8853.7|8816.2|8854.6|8817.1|8854.6|8817.1|8853.7|8816.2|0
1619800260000|2021-04-30 16:31:00|8853.1|8815.6|8853.7|8816.2|8853.7|8816.2|8853.1|8815.6|0
1619800270000|2021-04-30 16:31:10|8854.1|8816.6|8853.7|8816.2|8854.6|8817.1|8853.1|8815.6|0
1619800280000|2021-04-30 16:31:20|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|8853.6|8816.1|0
1619800290000|2021-04-30 16:31:30|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|0
1619800300000|2021-04-30 16:31:40|8853.6|8816.1|8854.2|8816.7|8854.2|8816.7|8853.2|8815.7|0
1619800310000|2021-04-30 16:31:50|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|0
1619800320000|2021-04-30 16:32:00|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|0
1619800350000|2021-04-30 16:32:30|8854.1|8816.6|8853.2|8815.7|8854.1|8816.6|8853.2|8815.7|0
1619800370000|2021-04-30 16:32:50|8853.7|8816.2|8854.2|8816.7|8854.7|8817.2|8853.7|8816.2|0
1619800380000|2021-04-30 16:33:00|8853.2|8815.7|8853.7|8816.2|8854.2|8816.7|8853.2|8815.7|0
1619800390000|2021-04-30 16:33:10|8853.2|8815.7|8853.2|8815.7|8853.2|8815.7|8853.2|8815.7|0
1619800410000|2021-04-30 16:33:30|8849.7|8812.2|8852.7|8815.2|8852.7|8815.2|8849.2|8811.7|0
1619800420000|2021-04-30 16:33:40|8853.2|8815.7|8853.7|8816.2|8853.7|8816.2|8853.2|8815.7|0
1619800440000|2021-04-30 16:34:00|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|0
1619800450000|2021-04-30 16:34:10|8853.7|8816.2|8853.2|8815.7|8854.2|8816.7|8853.2|8815.7|0
1619800460000|2021-04-30 16:34:20|8855.2|8817.7|8852.7|8815.2|8855.2|8817.7|8852.7|8815.2|0
1619800470000|2021-04-30 16:34:30|8851.7|8814.2|8855.6|8818.1|8855.6|8818.1|8851.7|8814.2|0
1619800480000|2021-04-30 16:34:40|8853.7|8816.2|8854.2|8816.7|8854.2|8816.7|8853.7|8816.2|0
1619800490000|2021-04-30 16:34:50|8854.1|8816.6|8855.1|8817.6|8855.2|8817.7|8853.2|8815.7|0
1619800500000|2021-04-30 16:35:00|8854.7|8817.2|8851.7|8814.2|8854.7|8817.2|8851.7|8814.2|0
1619800510000|2021-04-30 16:35:10|8851.8|8814.3|8854.2|8816.7|8854.7|8817.2|8851.8|8814.3|0
1619800520000|2021-04-30 16:35:20|8854.7|8817.2|8854.2|8816.7|8854.7|8817.2|8852.7|8815.2|0
1619800530000|2021-04-30 16:35:30|8853.7|8816.2|8854.7|8817.2|8855.2|8817.7|8853.7|8816.2|0
1619800550000|2021-04-30 16:35:50|8855.2|8817.7|8854.7|8817.2|8855.2|8817.7|8854.7|8817.2|0
1619800580000|2021-04-30 16:36:20|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|0
1619800590000|2021-04-30 16:36:30|8854.7|8817.2|8853.7|8816.2|8855.2|8817.7|8853.7|8816.2|0
1619800600000|2021-04-30 16:36:40|8854.2|8816.7|8855.7|8818.2|8855.7|8818.2|8854.2|8816.7|0
1619800610000|2021-04-30 16:36:50|8855.8|8818.3|8857.7|8820.2|8857.7|8820.2|8855.8|8818.3|0
1619800620000|2021-04-30 16:37:00|8857.5|8820|8855.2|8817.7|8857.5|8820|8855.2|8817.7|0
1619800630000|2021-04-30 16:37:10|8855.7|8818.2|8854.2|8816.7|8855.7|8818.2|8853.7|8816.2|0
1619800640000|2021-04-30 16:37:20|8857.2|8819.7|8858.2|8820.7|8858.7|8821.2|8857.2|8819.7|0
1619800650000|2021-04-30 16:37:30|8858.7|8821.2|8857.7|8820.2|8858.7|8821.2|8857.2|8819.7|0
1619800660000|2021-04-30 16:37:40|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|0
1619800670000|2021-04-30 16:37:50|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1619800680000|2021-04-30 16:38:00|8858.2|8820.7|8857.2|8819.7|8858.2|8820.7|8857.2|8819.7|0
1619800710000|2021-04-30 16:38:30|8856.2|8818.7|8856.2|8818.7|8856.2|8818.7|8856.2|8818.7|0
1619800720000|2021-04-30 16:38:40|8856.1|8818.6|8852.6|8815.1|8856.1|8818.6|8852.6|8815.1|0
1619800730000|2021-04-30 16:38:50|8851.2|8813.7|8851.7|8814.2|8851.7|8814.2|8851.2|8813.7|0
1619800740000|2021-04-30 16:39:00|8852.2|8814.7|8849.7|8812.2|8852.2|8814.7|8849.7|8812.2|0
1619800750000|2021-04-30 16:39:10|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619800780000|2021-04-30 16:39:40|8850.7|8813.2|8850.2|8812.7|8850.7|8813.2|8850.2|8812.7|0
1619800790000|2021-04-30 16:39:50|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8850.7|8813.2|0
1619800800000|2021-04-30 16:40:00|8851.1|8813.6|8849.7|8812.2|8851.1|8813.6|8849.7|8812.2|0
1619800820000|2021-04-30 16:40:20|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619800830000|2021-04-30 16:40:30|8850.7|8813.2|8850.2|8812.7|8850.7|8813.2|8850.2|8812.7|0
1619800840000|2021-04-30 16:40:40|8849.7|8812.2|8849.2|8811.7|8849.7|8812.2|8845.7|8808.2|0
1619800850000|2021-04-30 16:40:50|8848.7|8811.2|8850.2|8812.7|8850.7|8813.2|8848.7|8811.2|0
1619800890000|2021-04-30 16:41:30|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619800900000|2021-04-30 16:41:40|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619800940000|2021-04-30 16:42:20|8849.1|8811.6|8844.7|8807.2|8849.1|8811.6|8843.7|8806.2|0
1619800950000|2021-04-30 16:42:30|8845.2|8807.7|8846.2|8808.7|8846.7|8809.2|8845.2|8807.7|0
1619800960000|2021-04-30 16:42:40|8845.5|8808|8843.2|8805.7|8845.5|8808|8843.2|8805.7|0
1619800970000|2021-04-30 16:42:50|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|0
1619800980000|2021-04-30 16:43:00|8841.7|8804.2|8839.7|8802.2|8841.7|8804.2|8838.7|8801.2|0
1619800990000|2021-04-30 16:43:10|8840.2|8802.7|8841.2|8803.7|8841.7|8804.2|8840.2|8802.7|0
1619801000000|2021-04-30 16:43:20|8841.6|8804.1|8840.7|8803.2|8841.6|8804.1|8840.7|8803.2|0
1619801010000|2021-04-30 16:43:30|8838.2|8800.7|8840.7|8803.2|8840.7|8803.2|8838.2|8800.7|0
1619801030000|2021-04-30 16:43:50|8840.2|8802.7|8840.2|8802.7|8840.2|8802.7|8840.2|8802.7|0
1619801040000|2021-04-30 16:44:00|8840.6|8803.1|8841.2|8803.7|8841.2|8803.7|8840.2|8802.7|0
1619801050000|2021-04-30 16:44:10|8841.1|8803.6|8840.7|8803.2|8841.1|8803.6|8840.7|8803.2|0
1619801100000|2021-04-30 16:45:00|8840.2|8802.7|8840.7|8803.2|8840.7|8803.2|8840.2|8802.7|0
1619801130000|2021-04-30 16:45:30|8839.7|8802.2|8834.7|8797.2|8839.7|8802.2|8831.3|8793.8|0
1619801140000|2021-04-30 16:45:40|8835.2|8797.7|8834.7|8797.2|8835.2|8797.7|8834.7|8797.2|0
1619801150000|2021-04-30 16:45:50|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|0
1619801160000|2021-04-30 16:46:00|8835.1|8797.6|8834.7|8797.2|8835.1|8797.6|8834.7|8797.2|0
1619801170000|2021-04-30 16:46:10|8835.2|8797.7|8835.2|8797.7|8835.7|8798.2|8835.2|8797.7|0
1619801220000|2021-04-30 16:47:00|8835.5|8798|8835.7|8798.2|8835.7|8798.2|8833.2|8795.7|0
1619801230000|2021-04-30 16:47:10|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|0
1619801240000|2021-04-30 16:47:20|8835.7|8798.2|8835.7|8798.2|8835.7|8798.2|8835.7|8798.2|0
1619801260000|2021-04-30 16:47:40|8834.2|8796.7|8834.2|8796.7|8834.2|8796.7|8834.2|8796.7|0
1619801280000|2021-04-30 16:48:00|8834.7|8797.2|8834.2|8796.7|8834.7|8797.2|8834.2|8796.7|0
1619801290000|2021-04-30 16:48:10|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|0
1619801340000|2021-04-30 16:49:00|8835.6|8798.1|8835.7|8798.2|8835.7|8798.2|8835.2|8797.7|0
1619801370000|2021-04-30 16:49:30|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|0
1619801400000|2021-04-30 16:50:00|8835.1|8797.6|8834.7|8797.2|8835.1|8797.6|8834.7|8797.2|0
1619801410000|2021-04-30 16:50:10|8835.2|8797.7|8834.7|8797.2|8835.7|8798.2|8834.7|8797.2|0
1619801420000|2021-04-30 16:50:20|8837.2|8799.7|8836.7|8799.2|8837.2|8799.7|8836.7|8799.2|0
1619801430000|2021-04-30 16:50:30|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|0
1619801440000|2021-04-30 16:50:40|8837.6|8800.1|8835.6|8798.1|8837.6|8800.1|8835.6|8798.1|0
1619801460000|2021-04-30 16:51:00|8835.2|8797.7|8834.7|8797.2|8835.2|8797.7|8834.7|8797.2|0
1619801470000|2021-04-30 16:51:10|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|8835.2|8797.7|0
1619801480000|2021-04-30 16:51:20|8835.7|8798.2|8835.7|8798.2|8835.7|8798.2|8835.7|8798.2|0
1619801490000|2021-04-30 16:51:30|8838.7|8801.2|8840.2|8802.7|8840.2|8802.7|8838.7|8801.2|0
1619801510000|2021-04-30 16:51:50|8843.2|8805.7|8844.7|8807.2|8846.7|8809.2|8843.2|8805.7|0
1619801520000|2021-04-30 16:52:00|8844.2|8806.7|8843.7|8806.2|8844.2|8806.7|8843.7|8806.2|0
1619801530000|2021-04-30 16:52:10|8844.2|8806.7|8843.2|8805.7|8844.2|8806.7|8843.2|8805.7|0
1619801540000|2021-04-30 16:52:20|8843.1|8805.6|8841.2|8803.7|8843.1|8805.6|8841.2|8803.7|0
1619801550000|2021-04-30 16:52:30|8840.7|8803.2|8841.2|8803.7|8841.2|8803.7|8840.7|8803.2|0
1619801560000|2021-04-30 16:52:40|8842.2|8804.7|8846.2|8808.7|8846.2|8808.7|8842.2|8804.7|0
1619801570000|2021-04-30 16:52:50|8846.1|8808.6|8843.7|8806.2|8846.1|8808.6|8843.2|8805.7|0
1619801580000|2021-04-30 16:53:00|8844.2|8806.7|8842.2|8804.7|8844.2|8806.7|8842.2|8804.7|0
1619801590000|2021-04-30 16:53:10|8843.7|8806.2|8844.2|8806.7|8844.2|8806.7|8843.7|8806.2|0
1619801600000|2021-04-30 16:53:20|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|0
1619801630000|2021-04-30 16:53:50|8848.7|8811.2|8849.7|8812.2|8849.7|8812.2|8848.7|8811.2|0
1619801640000|2021-04-30 16:54:00|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|0
1619801650000|2021-04-30 16:54:10|8850.8|8813.3|8854.2|8816.7|8854.2|8816.7|8850.8|8813.3|0
1619801660000|2021-04-30 16:54:20|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|0
1619801670000|2021-04-30 16:54:30|8856.7|8819.2|8858.7|8821.2|8858.7|8821.2|8856.7|8819.2|0
1619801680000|2021-04-30 16:54:40|8858.6|8821.1|8857.7|8820.2|8858.6|8821.1|8856.7|8819.2|0
1619801690000|2021-04-30 16:54:50|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|0
1619801720000|2021-04-30 16:55:20|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8856.2|8818.7|0
1619801730000|2021-04-30 16:55:30|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|0
1619801760000|2021-04-30 16:56:00|8858.1|8820.6|8852.7|8815.2|8858.1|8820.6|8852.2|8814.7|0
1619801780000|2021-04-30 16:56:20|8850.7|8813.2|8845.2|8807.7|8850.7|8813.2|8843.8|8806.3|0
1619801790000|2021-04-30 16:56:30|8846.2|8808.7|8845.7|8808.2|8846.2|8808.7|8845.2|8807.7|0
1619801800000|2021-04-30 16:56:40|8846.2|8808.7|8846.2|8808.7|8846.2|8808.7|8846.2|8808.7|0
1619801810000|2021-04-30 16:56:50|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|0
1619801820000|2021-04-30 16:57:00|8852.7|8815.2|8853.2|8815.7|8853.2|8815.7|8852.7|8815.2|0
1619801850000|2021-04-30 16:57:30|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|0
1619801860000|2021-04-30 16:57:40|8856.2|8818.7|8856.7|8819.2|8856.7|8819.2|8856.2|8818.7|0
1619801880000|2021-04-30 16:58:00|8858.7|8821.2|8856.7|8819.2|8859.2|8821.7|8856.2|8818.7|0
1619801920000|2021-04-30 16:58:40|8856.2|8818.7|8856.7|8819.2|8856.7|8819.2|8856.2|8818.7|0
1619801930000|2021-04-30 16:58:50|8856.2|8818.7|8854.7|8817.2|8856.2|8818.7|8854.7|8817.2|0
1619801940000|2021-04-30 16:59:00|8853.2|8815.7|8853.2|8815.7|8854.7|8817.2|8853.2|8815.7|0
1619801950000|2021-04-30 16:59:10|8852.7|8815.2|8852.7|8815.2|8852.7|8815.2|8852.7|8815.2|0
1619801960000|2021-04-30 16:59:20|8852.6|8815.1|8850.2|8812.7|8852.6|8815.1|8850.2|8812.7|0
1619801970000|2021-04-30 16:59:30|8849.7|8812.2|8848.7|8811.2|8849.7|8812.2|8848.7|8811.2|0
1619801980000|2021-04-30 16:59:40|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8849.2|8811.7|0
1619802010000|2021-04-30 17:00:10|8850.6|8813.1|8848.7|8811.2|8850.6|8813.1|8848.7|8811.2|0
1619802020000|2021-04-30 17:00:20|8850.2|8812.7|8849.7|8812.2|8850.2|8812.7|8849.7|8812.2|0
1619802070000|2021-04-30 17:01:10|8849.8|8812.3|8851.2|8813.7|8851.2|8813.7|8849.8|8812.3|0
1619802090000|2021-04-30 17:01:30|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|0
1619802160000|2021-04-30 17:02:40|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619802170000|2021-04-30 17:02:50|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|0
1619802180000|2021-04-30 17:03:00|8850.2|8812.7|8850.7|8813.2|8850.7|8813.2|8850.2|8812.7|0
1619802210000|2021-04-30 17:03:30|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619802240000|2021-04-30 17:04:00|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619802250000|2021-04-30 17:04:10|8848.7|8811.2|8848.2|8810.7|8849.2|8811.7|8848.2|8810.7|0
1619802260000|2021-04-30 17:04:20|8849.2|8811.7|8848.7|8811.2|8849.2|8811.7|8848.7|8811.2|0
1619802270000|2021-04-30 17:04:30|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1619802280000|2021-04-30 17:04:40|8848.7|8811.2|8849.2|8811.7|8850.2|8812.7|8848.7|8811.2|0
1619802300000|2021-04-30 17:05:00|8849.7|8812.2|8850.7|8813.2|8853.2|8815.7|8849.7|8812.2|0
1619802310000|2021-04-30 17:05:10|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|0
1619802320000|2021-04-30 17:05:20|8850.2|8812.7|8849.7|8812.2|8850.2|8812.7|8849.7|8812.2|0
1619802330000|2021-04-30 17:05:30|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619802350000|2021-04-30 17:05:50|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619802360000|2021-04-30 17:06:00|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619802380000|2021-04-30 17:06:20|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619802390000|2021-04-30 17:06:30|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|0
1619802400000|2021-04-30 17:06:40|8850.8|8813.3|8852.2|8814.7|8852.7|8815.2|8850.8|8813.3|0
1619802410000|2021-04-30 17:06:50|8851.7|8814.2|8853.7|8816.2|8853.7|8816.2|8851.7|8814.2|0
1619802430000|2021-04-30 17:07:10|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|0
1619802460000|2021-04-30 17:07:40|8854.7|8817.2|8853.2|8815.7|8854.7|8817.2|8853.2|8815.7|0
1619802480000|2021-04-30 17:08:00|8853.7|8816.2|8854.2|8816.7|8854.2|8816.7|8853.2|8815.7|0
1619802510000|2021-04-30 17:08:30|8855.2|8817.7|8856.2|8818.7|8856.2|8818.7|8855.2|8817.7|0
1619802520000|2021-04-30 17:08:40|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|0
1619802540000|2021-04-30 17:09:00|8856.2|8818.7|8857.7|8820.2|8858.7|8821.2|8856.2|8818.7|0
1619802550000|2021-04-30 17:09:10|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|0
1619802570000|2021-04-30 17:09:30|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|0
1619802590000|2021-04-30 17:09:50|8859.7|8822.2|8859.2|8821.7|8859.7|8822.2|8859.2|8821.7|0
1619802600000|2021-04-30 17:10:00|8859.7|8822.2|8854.2|8816.7|8859.7|8822.2|8854.2|8816.7|0
1619802610000|2021-04-30 17:10:10|8852.7|8815.2|8852.2|8814.7|8853.2|8815.7|8852.2|8814.7|0
1619802630000|2021-04-30 17:10:30|8852.3|8814.8|8855.2|8817.7|8855.2|8817.7|8852.3|8814.8|0
1619802640000|2021-04-30 17:10:40|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|0
1619802650000|2021-04-30 17:10:50|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|0
1619802660000|2021-04-30 17:11:00|8855.7|8818.2|8858.2|8820.7|8858.2|8820.7|8855.7|8818.2|0
1619802700000|2021-04-30 17:11:40|8858.1|8820.6|8858.1|8820.6|8858.1|8820.6|8858.1|8820.6|0
1619802720000|2021-04-30 17:12:00|8857.2|8819.7|8857.7|8820.2|8857.7|8820.2|8857.2|8819.7|0
1619802730000|2021-04-30 17:12:10|8858.7|8821.2|8859.2|8821.7|8859.2|8821.7|8858.7|8821.2|0
1619802750000|2021-04-30 17:12:30|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|0
1619802760000|2021-04-30 17:12:40|8858.8|8821.3|8859.7|8822.2|8859.7|8822.2|8858.8|8821.3|0
1619802770000|2021-04-30 17:12:50|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|0
1619802780000|2021-04-30 17:13:00|8859.2|8821.7|8859.7|8822.2|8859.7|8822.2|8859.2|8821.7|0
1619802790000|2021-04-30 17:13:10|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|8858.7|8821.2|0
1619802810000|2021-04-30 17:13:30|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1619802820000|2021-04-30 17:13:40|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|0
1619802830000|2021-04-30 17:13:50|8856.7|8819.2|8856.7|8819.2|8856.7|8819.2|8856.2|8818.7|0
1619802840000|2021-04-30 17:14:00|8856.3|8818.8|8856.3|8818.8|8856.3|8818.8|8856.3|8818.8|0
1619802850000|2021-04-30 17:14:10|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|8857.2|8819.7|0
1619802860000|2021-04-30 17:14:20|8856.2|8818.7|8856.1|8818.6|8856.2|8818.7|8856.1|8818.6|0
1619802870000|2021-04-30 17:14:30|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|0
1619802910000|2021-04-30 17:15:10|8854.7|8817.2|8855.2|8817.7|8855.7|8818.2|8854.7|8817.2|0
1619802920000|2021-04-30 17:15:20|8854.7|8817.2|8855.2|8817.7|8855.2|8817.7|8854.7|8817.2|0
1619802930000|2021-04-30 17:15:30|8853.7|8816.2|8856.2|8818.7|8856.2|8818.7|8853.7|8816.2|0
1619802950000|2021-04-30 17:15:50|8856.1|8818.6|8855.2|8817.7|8856.1|8818.6|8855.2|8817.7|0
1619802980000|2021-04-30 17:16:20|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|8854.7|8817.2|0
1619802990000|2021-04-30 17:16:30|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|0
1619803000000|2021-04-30 17:16:40|8852.7|8815.2|8852.2|8814.7|8852.7|8815.2|8852.2|8814.7|0
1619803010000|2021-04-30 17:16:50|8851.7|8814.2|8846.3|8808.8|8851.7|8814.2|8846.2|8808.7|0
1619803020000|2021-04-30 17:17:00|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|0
1619803030000|2021-04-30 17:17:10|8848.2|8810.7|8848.7|8811.2|8848.7|8811.2|8848.2|8810.7|0
1619803060000|2021-04-30 17:17:40|8848.8|8811.3|8850.2|8812.7|8850.7|8813.2|8848.8|8811.3|0
1619803090000|2021-04-30 17:18:10|8850.7|8813.2|8854.7|8817.2|8854.7|8817.2|8850.7|8813.2|0
1619803100000|2021-04-30 17:18:20|8855.2|8817.7|8854.7|8817.2|8855.2|8817.7|8854.7|8817.2|0
1619803150000|2021-04-30 17:19:10|8855.2|8817.7|8857.2|8819.7|8857.2|8819.7|8855.2|8817.7|0
1619803200000|2021-04-30 17:20:00|8856.7|8819.2|8856.7|8819.2|8856.7|8819.2|8856.7|8819.2|0
1619803210000|2021-04-30 17:20:10|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1619803240000|2021-04-30 17:20:40|8857.6|8820.1|8856.7|8819.2|8857.6|8820.1|8856.7|8819.2|0
1619803260000|2021-04-30 17:21:00|8855.2|8817.7|8856.2|8818.7|8856.2|8818.7|8855.2|8817.7|0
1619803280000|2021-04-30 17:21:20|8855.2|8817.7|8855.7|8818.2|8855.7|8818.2|8855.2|8817.7|0
1619803290000|2021-04-30 17:21:30|8856.2|8818.7|8856.2|8818.7|8856.2|8818.7|8856.2|8818.7|0
1619803300000|2021-04-30 17:21:40|8856.1|8818.6|8855.2|8817.7|8856.1|8818.6|8855.2|8817.7|0
1619803310000|2021-04-30 17:21:50|8854.2|8816.7|8854.1|8816.6|8854.2|8816.7|8854.1|8816.6|0
1619803320000|2021-04-30 17:22:00|8852.7|8815.2|8850.2|8812.7|8852.7|8815.2|8849.7|8812.2|0
1619803330000|2021-04-30 17:22:10|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|0
1619803380000|2021-04-30 17:23:00|8851.1|8813.6|8850.2|8812.7|8851.1|8813.6|8850.2|8812.7|0
1619803410000|2021-04-30 17:23:30|8850.3|8812.8|8851.2|8813.7|8851.2|8813.7|8850.3|8812.8|0
1619803430000|2021-04-30 17:23:50|8851.1|8813.6|8849.2|8811.7|8851.1|8813.6|8849.2|8811.7|0
1619803460000|2021-04-30 17:24:20|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619803480000|2021-04-30 17:24:40|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619803500000|2021-04-30 17:25:00|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1619803510000|2021-04-30 17:25:10|8847.7|8810.2|8847.2|8809.7|8847.7|8810.2|8847.2|8809.7|0
1619803520000|2021-04-30 17:25:20|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|0
1619803530000|2021-04-30 17:25:30|8846.2|8808.7|8846.2|8808.7|8846.2|8808.7|8846.2|8808.7|0
1619803540000|2021-04-30 17:25:40|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|0
1619803550000|2021-04-30 17:25:50|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1619803580000|2021-04-30 17:26:20|8848.7|8811.2|8848.7|8811.2|8848.7|8811.2|8848.7|8811.2|0
1619803700000|2021-04-30 17:28:20|8847.2|8809.7|8846.7|8809.2|8847.2|8809.7|8846.7|8809.2|0
1619803740000|2021-04-30 17:29:00|8846.2|8808.7|8839.2|8801.7|8846.2|8808.7|8839.2|8801.7|0
1619803780000|2021-04-30 17:29:40|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|0
1619803790000|2021-04-30 17:29:50|8838.7|8801.2|8838.2|8800.7|8838.7|8801.2|8838.2|8800.7|0
1619803800000|2021-04-30 17:30:00|8837.2|8799.7|8838.7|8801.2|8838.7|8801.2|8836.9|8799.4|0
1619803820000|2021-04-30 17:30:20|8838.2|8800.7|8838.2|8800.7|8838.2|8800.7|8838.2|8800.7|0
1619803830000|2021-04-30 17:30:30|8837.7|8800.2|8836.7|8799.2|8837.7|8800.2|8836.2|8798.7|0
1619803850000|2021-04-30 17:30:50|8840.2|8802.7|8839.7|8802.2|8840.2|8802.7|8839.7|8802.2|0
1619803860000|2021-04-30 17:31:00|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|0
1619803870000|2021-04-30 17:31:10|8838.7|8801.2|8838.7|8801.2|8838.7|8801.2|8838.7|8801.2|0
1619803920000|2021-04-30 17:32:00|8840.2|8802.7|8840.7|8803.2|8840.7|8803.2|8840.2|8802.7|0
1619803930000|2021-04-30 17:32:10|8841.2|8803.7|8843.7|8806.2|8845.2|8807.7|8841.2|8803.7|0
1619803940000|2021-04-30 17:32:20|8844.2|8806.7|8844.2|8806.7|8844.7|8807.2|8844.2|8806.7|0
1619803960000|2021-04-30 17:32:40|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|0
1619803970000|2021-04-30 17:32:50|8845.2|8807.7|8847.7|8810.2|8847.7|8810.2|8845.2|8807.7|0
1619804000000|2021-04-30 17:33:20|8848.7|8811.2|8849.2|8811.7|8849.2|8811.7|8848.7|8811.2|0
1619804040000|2021-04-30 17:34:00|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619804050000|2021-04-30 17:34:10|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619804060000|2021-04-30 17:34:20|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1619804100000|2021-04-30 17:35:00|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1619804120000|2021-04-30 17:35:20|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1619804150000|2021-04-30 17:35:50|8849.1|8811.6|8847.7|8810.2|8849.1|8811.6|8847.7|8810.2|0
1619804160000|2021-04-30 17:36:00|8847.2|8809.7|8844.7|8807.2|8847.2|8809.7|8843.7|8806.2|0
1619804190000|2021-04-30 17:36:30|8845.2|8807.7|8844.7|8807.2|8846.2|8808.7|8844.7|8807.2|0
1619804230000|2021-04-30 17:37:10|8841.7|8804.2|8841.2|8803.7|8841.7|8804.2|8841.2|8803.7|0
1619804260000|2021-04-30 17:37:40|8841.3|8803.8|8842.2|8804.7|8842.2|8804.7|8841.3|8803.8|0
1619804300000|2021-04-30 17:38:20|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|0
1619804330000|2021-04-30 17:38:50|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|0
1619804340000|2021-04-30 17:39:00|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|0
1619804350000|2021-04-30 17:39:10|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|0
1619804370000|2021-04-30 17:39:30|8842.8|8805.3|8842.8|8805.3|8842.8|8805.3|8842.8|8805.3|0
1619804380000|2021-04-30 17:39:40|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|8843.2|8805.7|0
1619804390000|2021-04-30 17:39:50|8842.2|8804.7|8842.7|8805.2|8842.7|8805.2|8842.2|8804.7|0
1619804400000|2021-04-30 17:40:00|8841.7|8804.2|8842.2|8804.7|8842.2|8804.7|8841.7|8804.2|0
1619804410000|2021-04-30 17:40:10|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|8842.7|8805.2|0
1619804430000|2021-04-30 17:40:30|8842.9|8805.4|8845.7|8808.2|8845.7|8808.2|8842.9|8805.4|0
1619804460000|2021-04-30 17:41:00|8846.2|8808.7|8845.7|8808.2|8846.7|8809.2|8845.7|8808.2|0
1619804470000|2021-04-30 17:41:10|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|0
1619804480000|2021-04-30 17:41:20|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|8844.7|8807.2|0
1619804500000|2021-04-30 17:41:40|8844.1|8806.6|8841.7|8804.2|8844.1|8806.6|8841.7|8804.2|0
1619804510000|2021-04-30 17:41:50|8841.2|8803.7|8841.2|8803.7|8841.2|8803.7|8841.2|8803.7|0
1619804520000|2021-04-30 17:42:00|8840.7|8803.2|8841.2|8803.7|8841.2|8803.7|8840.7|8803.2|0
1619804570000|2021-04-30 17:42:50|8841.3|8803.8|8841.7|8804.2|8841.7|8804.2|8841.3|8803.8|0
1619804580000|2021-04-30 17:43:00|8841.6|8804.1|8838.2|8800.7|8841.6|8804.1|8837.7|8800.2|0
1619804630000|2021-04-30 17:43:50|8838.3|8800.8|8838.2|8800.7|8838.7|8801.2|8838.2|8800.7|0
1619804640000|2021-04-30 17:44:00|8839.2|8801.7|8838.2|8800.7|8839.2|8801.7|8838.2|8800.7|0
1619804680000|2021-04-30 17:44:40|8838.7|8801.2|8838.7|8801.2|8838.7|8801.2|8838.7|8801.2|0
1619804690000|2021-04-30 17:44:50|8838.8|8801.3|8838.7|8801.2|8839.2|8801.7|8838.7|8801.2|0
1619804720000|2021-04-30 17:45:20|8838.6|8801.1|8836.3|8798.8|8838.6|8801.1|8836.2|8798.7|0
1619804730000|2021-04-30 17:45:30|8836.7|8799.2|8829.2|8791.7|8837.2|8799.7|8829.2|8791.7|0
1619804740000|2021-04-30 17:45:40|8828.7|8791.2|8828.2|8790.7|8828.7|8791.2|8828.2|8790.7|0
1619804750000|2021-04-30 17:45:50|8828.1|8790.6|8828.1|8790.6|8828.1|8790.6|8828.1|8790.6|0
1619804760000|2021-04-30 17:46:00|8826.2|8788.7|8827.3|8789.8|8827.3|8789.8|8826.2|8788.7|0
1619804770000|2021-04-30 17:46:10|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1619804780000|2021-04-30 17:46:20|8827.8|8790.3|8830.3|8792.8|8830.3|8792.8|8827.8|8790.3|0
1619804790000|2021-04-30 17:46:30|8831.2|8793.7|8824.2|8786.7|8831.2|8793.7|8824.2|8786.7|0
1619804800000|2021-04-30 17:46:40|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|0
1619804810000|2021-04-30 17:46:50|8823.8|8786.3|8823.7|8786.2|8825.2|8787.7|8823.7|8786.2|0
1619804820000|2021-04-30 17:47:00|8823.2|8785.7|8821.2|8783.7|8823.2|8785.7|8821.2|8783.7|0
1619804830000|2021-04-30 17:47:10|8821.1|8783.6|8822.7|8785.2|8822.7|8785.2|8819.2|8781.7|0
1619804840000|2021-04-30 17:47:20|8823.2|8785.7|8823.7|8786.2|8823.7|8786.2|8823.2|8785.7|0
1619804850000|2021-04-30 17:47:30|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|0
1619804880000|2021-04-30 17:48:00|8821.7|8784.2|8824.7|8787.2|8824.7|8787.2|8821.7|8784.2|0
1619804890000|2021-04-30 17:48:10|8826.2|8788.7|8826.7|8789.2|8826.7|8789.2|8826.2|8788.7|0
1619804910000|2021-04-30 17:48:30|8828.7|8791.2|8829.2|8791.7|8829.2|8791.7|8828.7|8791.2|0
1619804920000|2021-04-30 17:48:40|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|0
1619804930000|2021-04-30 17:48:50|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|0
1619804940000|2021-04-30 17:49:00|8828.7|8791.2|8828.2|8790.7|8828.7|8791.2|8828.2|8790.7|0
1619804950000|2021-04-30 17:49:10|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|0
1619804960000|2021-04-30 17:49:20|8828.2|8790.7|8833.7|8796.2|8834.2|8796.7|8828.2|8790.7|0
1619804980000|2021-04-30 17:49:40|8831.7|8794.2|8831.7|8794.2|8831.7|8794.2|8831.7|8794.2|0
1619805000000|2021-04-30 17:50:00|8830.7|8793.2|8821.7|8784.2|8830.7|8793.2|8821.7|8784.2|0
1619805010000|2021-04-30 17:50:10|8821.2|8783.7|8821.2|8783.7|8821.2|8783.7|8821.2|8783.7|0
1619805030000|2021-04-30 17:50:30|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|0
1619805050000|2021-04-30 17:50:50|8824.7|8787.2|8824.7|8787.2|8824.7|8787.2|8824.7|8787.2|0
1619805060000|2021-04-30 17:51:00|8825.2|8787.7|8825.7|8788.2|8825.7|8788.2|8824.7|8787.2|0
1619805070000|2021-04-30 17:51:10|8825.2|8787.7|8824.3|8786.8|8825.2|8787.7|8824.3|8786.8|0
1619805080000|2021-04-30 17:51:20|8824.8|8787.3|8829.7|8792.2|8831.7|8794.2|8824.8|8787.3|0
1619805090000|2021-04-30 17:51:30|8829.3|8791.8|8830.2|8792.7|8830.2|8792.7|8829.3|8791.8|0
1619805110000|2021-04-30 17:51:50|8830.4|8792.9|8832.2|8794.7|8832.7|8795.2|8830.4|8792.9|0
1619805120000|2021-04-30 17:52:00|8832.7|8795.2|8832.7|8795.2|8832.7|8795.2|8832.7|8795.2|0
1619805180000|2021-04-30 17:53:00|8831.7|8794.2|8828.7|8791.2|8831.7|8794.2|8828.7|8791.2|0
1619805200000|2021-04-30 17:53:20|8832.2|8794.7|8832.2|8794.7|8832.7|8795.2|8831.7|8794.2|0
1619805240000|2021-04-30 17:54:00|8831.2|8793.7|8831.2|8793.7|8831.2|8793.7|8831.2|8793.7|0
1619805300000|2021-04-30 17:55:00|8831.3|8793.8|8833.2|8795.7|8833.2|8795.7|8831.3|8793.8|0
1619805320000|2021-04-30 17:55:20|8832.7|8795.2|8830.7|8793.2|8832.7|8795.2|8830.7|8793.2|0
1619805340000|2021-04-30 17:55:40|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|0
1619805380000|2021-04-30 17:56:20|8828.8|8791.3|8829.7|8792.2|8830.2|8792.7|8828.8|8791.3|0
1619805400000|2021-04-30 17:56:40|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|0
1619805410000|2021-04-30 17:56:50|8829.2|8791.7|8829.7|8792.2|8829.7|8792.2|8829.2|8791.7|0
1619805420000|2021-04-30 17:57:00|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|0
1619805430000|2021-04-30 17:57:10|8829.7|8792.2|8829.2|8791.7|8829.7|8792.2|8829.2|8791.7|0
1619805480000|2021-04-30 17:58:00|8826.7|8789.2|8829.2|8791.7|8829.2|8791.7|8826.7|8789.2|0
1619805490000|2021-04-30 17:58:10|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|0
1619805510000|2021-04-30 17:58:30|8831.8|8794.3|8834.2|8796.7|8834.2|8796.7|8831.8|8794.3|0
1619805520000|2021-04-30 17:58:40|8833.2|8795.7|8832.7|8795.2|8833.2|8795.7|8832.2|8794.7|0
1619805540000|2021-04-30 17:59:00|8833.2|8795.7|8834.7|8797.2|8834.7|8797.2|8833.2|8795.7|0
1619805550000|2021-04-30 17:59:10|8833.7|8796.2|8832.7|8795.2|8833.7|8796.2|8832.7|8795.2|0
1619805560000|2021-04-30 17:59:20|8828.7|8791.2|8831.2|8793.7|8831.2|8793.7|8828.7|8791.2|0
1619805570000|2021-04-30 17:59:30|8831.1|8793.6|8831.1|8793.6|8831.1|8793.6|8831.1|8793.6|0
1619805580000|2021-04-30 17:59:40|8829.1|8791.6|8823.2|8785.7|8829.1|8791.6|8823.2|8785.7|0
1619805600000|2021-04-30 18:00:00|8824.2|8786.7|8824.3|8786.8|8824.3|8786.8|8824.2|8786.7|0
1619805610000|2021-04-30 18:00:10|8823.7|8786.2|8824.7|8787.2|8824.7|8787.2|8823.7|8786.2|0
1619805620000|2021-04-30 18:00:20|8824.8|8787.3|8825.2|8787.7|8825.2|8787.7|8824.8|8787.3|0
1619805630000|2021-04-30 18:00:30|8823.7|8786.2|8823.2|8785.7|8823.7|8786.2|8823.2|8785.7|0
1619805640000|2021-04-30 18:00:40|8822.7|8785.2|8822.2|8784.7|8822.7|8785.2|8822.2|8784.7|0
1619805650000|2021-04-30 18:00:50|8821.7|8784.2|8822.2|8784.7|8822.2|8784.7|8821.7|8784.2|0
1619805660000|2021-04-30 18:01:00|8822.3|8784.8|8821.2|8783.7|8822.6|8785.1|8820.2|8782.7|0
1619805680000|2021-04-30 18:01:20|8820.7|8783.2|8819.7|8782.2|8820.7|8783.2|8819.7|8782.2|0
1619805690000|2021-04-30 18:01:30|8819.2|8781.7|8815.2|8777.7|8819.2|8781.7|8815.2|8777.7|0
1619805700000|2021-04-30 18:01:40|8815.3|8777.8|8816.8|8779.3|8816.8|8779.3|8815.3|8777.8|0
1619805720000|2021-04-30 18:02:00|8817.2|8779.7|8815.3|8777.8|8817.2|8779.7|8815.3|8777.8|0
1619805730000|2021-04-30 18:02:10|8816.2|8778.7|8820.7|8783.2|8820.7|8783.2|8816.2|8778.7|0
1619805750000|2021-04-30 18:02:30|8817.2|8779.7|8817.2|8779.7|8817.2|8779.7|8816.7|8779.2|0
1619805760000|2021-04-30 18:02:40|8816.7|8779.2|8817.2|8779.7|8817.2|8779.7|8816.7|8779.2|0
1619805770000|2021-04-30 18:02:50|8816.2|8778.7|8816.2|8778.7|8816.2|8778.7|8816.2|8778.7|0
1619805780000|2021-04-30 18:03:00|8815.7|8778.2|8816.7|8779.2|8816.7|8779.2|8815.7|8778.2|0
1619805810000|2021-04-30 18:03:30|8813.7|8776.2|8808.8|8771.3|8813.7|8776.2|8808.7|8771.2|0
1619805820000|2021-04-30 18:03:40|8809.3|8771.8|8809.3|8771.8|8810.7|8773.2|8808.7|8771.2|0
1619805830000|2021-04-30 18:03:50|8805.7|8768.2|8805.7|8768.2|8805.7|8768.2|8805.7|8768.2|0
1619805840000|2021-04-30 18:04:00|8805.2|8767.7|8807.7|8770.2|8807.7|8770.2|8805.2|8767.7|0
1619805850000|2021-04-30 18:04:10|8807.2|8769.7|8804.7|8767.2|8807.2|8769.7|8804.7|8767.2|0
1619805860000|2021-04-30 18:04:20|8805.2|8767.7|8806.2|8768.7|8806.2|8768.7|8805.2|8767.7|0
1619805870000|2021-04-30 18:04:30|8805.8|8768.3|8805.7|8768.2|8805.8|8768.3|8805.3|8767.8|0
1619805880000|2021-04-30 18:04:40|8805.3|8767.8|8799.8|8762.3|8805.8|8768.3|8799.3|8761.8|0
1619805890000|2021-04-30 18:04:50|8799.7|8762.2|8798.8|8761.3|8799.7|8762.2|8798.8|8761.3|0
1619805900000|2021-04-30 18:05:00|8798.7|8761.2|8797.8|8760.3|8798.7|8761.2|8797.8|8760.3|0
1619805910000|2021-04-30 18:05:10|8795.3|8757.8|8796.8|8759.3|8797.2|8759.7|8795.3|8757.8|0
1619805920000|2021-04-30 18:05:20|8796.7|8759.2|8795.3|8757.8|8796.7|8759.2|8795.3|8757.8|0
1619805930000|2021-04-30 18:05:30|8795.2|8757.7|8791.7|8754.2|8795.2|8757.7|8791.7|8754.2|0
1619805940000|2021-04-30 18:05:40|8791.3|8753.8|8795.8|8758.3|8795.8|8758.3|8791.3|8753.8|0
1619805950000|2021-04-30 18:05:50|8796.3|8758.8|8791.3|8753.8|8796.3|8758.8|8790.8|8753.3|0
1619805960000|2021-04-30 18:06:00|8791.8|8754.3|8795.3|8757.8|8795.3|8757.8|8791.8|8754.3|0
1619805970000|2021-04-30 18:06:10|8796.8|8759.3|8798.3|8760.8|8798.3|8760.8|8796.8|8759.3|0
1619805980000|2021-04-30 18:06:20|8799.3|8761.8|8801.3|8763.8|8801.3|8763.8|8798.8|8761.3|0
1619805990000|2021-04-30 18:06:30|8802.3|8764.8|8804.3|8766.8|8804.3|8766.8|8802.3|8764.8|0
1619806010000|2021-04-30 18:06:50|8805.3|8767.8|8807.8|8770.3|8807.8|8770.3|8805.3|8767.8|0
1619806020000|2021-04-30 18:07:00|8807.3|8769.8|8808.8|8771.3|8812.2|8774.7|8805.2|8767.7|0
1619806030000|2021-04-30 18:07:10|8809.2|8771.7|8814.8|8777.3|8818.3|8780.8|8809.2|8771.7|0
1619806040000|2021-04-30 18:07:20|8816.3|8778.8|8820.3|8782.8|8820.3|8782.8|8816.3|8778.8|0
1619806050000|2021-04-30 18:07:30|8817.8|8780.3|8817.8|8780.3|8818.2|8780.7|8817.8|8780.3|0
1619806060000|2021-04-30 18:07:40|8817.5|8780|8809.8|8772.3|8817.5|8780|8809.8|8772.3|0
1619806070000|2021-04-30 18:07:50|8810.3|8772.8|8812.4|8774.9|8814.3|8776.8|8810.3|8772.8|0
1619806080000|2021-04-30 18:08:00|8814.3|8776.8|8808.3|8770.8|8814.3|8776.8|8808.3|8770.8|0
1619806120000|2021-04-30 18:08:40|8808|8770.5|8803.8|8766.3|8808|8770.5|8803.3|8765.8|0
1619806140000|2021-04-30 18:09:00|8803.3|8765.8|8803.3|8765.8|8803.8|8766.3|8802.8|8765.3|0
1619806150000|2021-04-30 18:09:10|8804.8|8767.3|8806.2|8768.7|8806.3|8768.8|8804.8|8767.3|0
1619806160000|2021-04-30 18:09:20|8806.8|8769.3|8805.8|8768.3|8806.8|8769.3|8805.3|8767.8|0
1619806170000|2021-04-30 18:09:30|8805.3|8767.8|8805.3|8767.8|8805.3|8767.8|8805.3|8767.8|0
1619806180000|2021-04-30 18:09:40|8805.1|8767.6|8801.8|8764.3|8805.1|8767.6|8801.3|8763.8|0
1619806190000|2021-04-30 18:09:50|8801.6|8764.1|8793.8|8756.3|8801.6|8764.1|8793.8|8756.3|0
1619806200000|2021-04-30 18:10:00|8793.7|8756.2|8794.8|8757.3|8794.8|8757.3|8793.3|8755.8|0
1619806210000|2021-04-30 18:10:10|8795.1|8757.6|8800.3|8762.8|8800.8|8763.3|8795.1|8757.6|0
1619806230000|2021-04-30 18:10:30|8801.3|8763.8|8795.8|8758.3|8801.3|8763.8|8795.8|8758.3|0
1619806240000|2021-04-30 18:10:40|8796.3|8758.8|8795.3|8757.8|8796.3|8758.8|8795.3|8757.8|0
1619806250000|2021-04-30 18:10:50|8795.8|8758.3|8796.3|8758.8|8796.3|8758.8|8795.8|8758.3|0
1619806260000|2021-04-30 18:11:00|8794.8|8757.3|8797.3|8759.8|8797.3|8759.8|8794.8|8757.3|0
1619806270000|2021-04-30 18:11:10|8798.8|8761.3|8800.2|8762.7|8800.2|8762.7|8798.8|8761.3|0
1619806280000|2021-04-30 18:11:20|8799.8|8762.3|8800.2|8762.7|8800.2|8762.7|8799.8|8762.3|0
1619806290000|2021-04-30 18:11:30|8799.8|8762.3|8799.3|8761.8|8799.8|8762.3|8799.3|8761.8|0
1619806310000|2021-04-30 18:11:50|8799.8|8762.3|8800.8|8763.3|8800.8|8763.3|8799.8|8762.3|0
1619806320000|2021-04-30 18:12:00|8801.3|8763.8|8801.8|8764.3|8801.8|8764.3|8801.3|8763.8|0
1619806330000|2021-04-30 18:12:10|8801.7|8764.2|8801.3|8763.8|8801.7|8764.2|8801.3|8763.8|0
1619806340000|2021-04-30 18:12:20|8801.1|8763.6|8799.8|8762.3|8801.1|8763.6|8798.8|8761.3|0
1619806350000|2021-04-30 18:12:30|8799.3|8761.8|8799.3|8761.8|8799.3|8761.8|8799.3|8761.8|0
1619806370000|2021-04-30 18:12:50|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|0
1619806380000|2021-04-30 18:13:00|8799.7|8762.2|8808.8|8771.3|8808.8|8771.3|8798.8|8761.3|0
1619806390000|2021-04-30 18:13:10|8809.2|8771.7|8808.3|8770.8|8809.2|8771.7|8807.8|8770.3|0
1619806400000|2021-04-30 18:13:20|8807.8|8770.3|8802.8|8765.3|8807.8|8770.3|8801.8|8764.3|0
1619806410000|2021-04-30 18:13:30|8802.3|8764.8|8791.8|8754.3|8802.3|8764.8|8791.8|8754.3|0
1619806420000|2021-04-30 18:13:40|8792.2|8754.7|8791.3|8753.8|8792.8|8755.3|8787.8|8750.3|0
1619806430000|2021-04-30 18:13:50|8791.7|8754.2|8787.8|8750.3|8791.7|8754.2|8787.8|8750.3|0
1619806440000|2021-04-30 18:14:00|8795.8|8758.3|8807.3|8769.8|8807.3|8769.8|8791.8|8754.3|0
1619806450000|2021-04-30 18:14:10|8807.7|8770.2|8826.3|8788.8|8827.3|8789.8|8807.3|8769.8|0
1619806460000|2021-04-30 18:14:20|8824.8|8787.3|8826.3|8788.8|8833.3|8795.8|8820.3|8782.8|0
1619806470000|2021-04-30 18:14:30|8825.8|8788.3|8837.3|8799.8|8838.3|8800.8|8819.3|8781.8|0
1619806480000|2021-04-30 18:14:40|8837.8|8800.3|8829.3|8791.8|8837.8|8800.3|8829.3|8791.8|0
1619806490000|2021-04-30 18:14:50|8829.2|8791.7|8828.3|8790.8|8829.2|8791.7|8827.8|8790.3|0
1619806500000|2021-04-30 18:15:00|8829.3|8791.8|8838.8|8801.3|8838.8|8801.3|8829.3|8791.8|0
1619806510000|2021-04-30 18:15:10|8840.3|8802.8|8840.3|8802.8|8840.8|8803.3|8839.3|8801.8|0
1619806520000|2021-04-30 18:15:20|8841.3|8803.8|8842.8|8805.3|8843.8|8806.3|8841.3|8803.8|0
1619806530000|2021-04-30 18:15:30|8842.3|8804.8|8840.8|8803.3|8842.8|8805.3|8840.8|8803.3|0
1619806540000|2021-04-30 18:15:40|8840.6|8803.1|8838.7|8801.2|8840.6|8803.1|8837.8|8800.3|0
1619806550000|2021-04-30 18:15:50|8838.2|8800.7|8822.8|8785.3|8838.3|8800.8|8822.8|8785.3|0
1619806560000|2021-04-30 18:16:00|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|0
1619806570000|2021-04-30 18:16:10|8822.8|8785.3|8821.8|8784.3|8823.3|8785.8|8821.8|8784.3|0
1619806580000|2021-04-30 18:16:20|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|0
1619806590000|2021-04-30 18:16:30|8821.2|8783.7|8819.8|8782.3|8821.2|8783.7|8819.8|8782.3|0
1619806610000|2021-04-30 18:16:50|8819.7|8782.2|8818.3|8780.8|8819.7|8782.2|8818.3|8780.8|0
1619806620000|2021-04-30 18:17:00|8818.2|8780.7|8817.8|8780.3|8818.2|8780.7|8817.8|8780.3|0
1619806630000|2021-04-30 18:17:10|8818.8|8781.3|8825.8|8788.3|8825.8|8788.3|8818.8|8781.3|0
1619806640000|2021-04-30 18:17:20|8825.7|8788.2|8833.8|8796.3|8833.8|8796.3|8825.2|8787.7|0
1619806650000|2021-04-30 18:17:30|8832.3|8794.8|8831.8|8794.3|8832.3|8794.8|8831.8|8794.3|0
1619806660000|2021-04-30 18:17:40|8832.3|8794.8|8830.8|8793.3|8832.3|8794.8|8830.8|8793.3|0
1619806670000|2021-04-30 18:17:50|8830.7|8793.2|8829.2|8791.7|8830.7|8793.2|8829.2|8791.7|0
1619806680000|2021-04-30 18:18:00|8827.8|8790.3|8822.8|8785.3|8827.8|8790.3|8822.3|8784.8|0
1619806690000|2021-04-30 18:18:10|8821.3|8783.8|8827.8|8790.3|8829.3|8791.8|8821.3|8783.8|0
1619806700000|2021-04-30 18:18:20|8827.7|8790.2|8827.3|8789.8|8827.7|8790.2|8827.3|8789.8|0
1619806720000|2021-04-30 18:18:40|8827.8|8790.3|8827.3|8789.8|8827.8|8790.3|8826.3|8788.8|0
1619806730000|2021-04-30 18:18:50|8827.8|8790.3|8835.3|8797.8|8835.3|8797.8|8827.8|8790.3|0
1619806740000|2021-04-30 18:19:00|8835.8|8798.3|8838.3|8800.8|8839.8|8802.3|8835.8|8798.3|0
1619806760000|2021-04-30 18:19:20|8838|8800.5|8839.3|8801.8|8839.3|8801.8|8834.3|8796.8|0
1619806770000|2021-04-30 18:19:30|8839.1|8801.6|8842.3|8804.8|8842.8|8805.3|8837|8799.5|0
1619806780000|2021-04-30 18:19:40|8842.8|8805.3|8844.8|8807.3|8844.8|8807.3|8842.8|8805.3|0
1619806790000|2021-04-30 18:19:50|8844.7|8807.2|8847.3|8809.8|8847.3|8809.8|8842.8|8805.3|0
1620003600000|2021-05-03 01:00:00|8881.8|8844.3|8864.3|8826.8|8881.8|8844.3|8859.3|8821.8|0
1620003610000|2021-05-03 01:00:10|8864.8|8827.3|8888.8|8851.3|8888.8|8851.3|8864.8|8827.3|0
1620003620000|2021-05-03 01:00:20|8888.3|8850.8|8889.4|8851.9|8889.4|8851.9|8888.3|8850.8|0
1620003630000|2021-05-03 01:00:30|8891.8|8854.3|8891.8|8854.3|8891.8|8854.3|8891.8|8854.3|0
1620003640000|2021-05-03 01:00:40|8891.9|8854.4|8899.8|8862.3|8899.8|8862.3|8891.9|8854.4|0
1620003650000|2021-05-03 01:00:50|8901.3|8863.8|8911.3|8873.8|8911.3|8873.8|8901.3|8863.8|0
1620003660000|2021-05-03 01:01:00|8911.8|8874.3|8913.8|8876.3|8913.8|8876.3|8911.8|8874.3|0
1620003670000|2021-05-03 01:01:10|8914|8876.5|8923.8|8886.3|8923.8|8886.3|8914|8876.5|0
1620003680000|2021-05-03 01:01:20|8924.3|8886.8|8925.8|8888.3|8925.8|8888.3|8924.3|8886.8|0
1620003690000|2021-05-03 01:01:30|8926.3|8888.8|8924.8|8887.3|8926.8|8889.3|8918.8|8881.3|0
1620003700000|2021-05-03 01:01:40|8924.9|8887.4|8930.3|8892.8|8930.3|8892.8|8924.9|8887.4|0
1620003710000|2021-05-03 01:01:50|8931.3|8893.8|8930.3|8892.8|8931.3|8893.8|8919.8|8882.3|0
1620003720000|2021-05-03 01:02:00|8929.8|8892.3|8932.3|8894.8|8932.3|8894.8|8926.9|8889.4|0
1620003730000|2021-05-03 01:02:10|8931.8|8894.3|8930.8|8893.3|8931.8|8894.3|8930.3|8892.8|0
1620003740000|2021-05-03 01:02:20|8930.3|8892.8|8915.3|8877.8|8930.3|8892.8|8915.3|8877.8|0
1620003750000|2021-05-03 01:02:30|8914.3|8876.8|8915.3|8877.8|8915.3|8877.8|8914.3|8876.8|0
1620003760000|2021-05-03 01:02:40|8914.8|8877.3|8916.8|8879.3|8916.8|8879.3|8913.8|8876.3|0
1620003770000|2021-05-03 01:02:50|8915.8|8878.3|8911.8|8874.3|8917.8|8880.3|8911.8|8874.3|0
1620003780000|2021-05-03 01:03:00|8909.8|8872.3|8907.9|8870.4|8909.8|8872.3|8907.3|8869.8|0
1620003790000|2021-05-03 01:03:10|8909.3|8871.8|8905.8|8868.3|8909.3|8871.8|8905.8|8868.3|0
1620003810000|2021-05-03 01:03:30|8906.3|8868.8|8907.3|8869.8|8907.3|8869.8|8906.3|8868.8|0
1620003830000|2021-05-03 01:03:50|8908.3|8870.8|8908.3|8870.8|8908.3|8870.8|8907.8|8870.3|0
1620003840000|2021-05-03 01:04:00|8908.8|8871.3|8908.8|8871.3|8908.8|8871.3|8908.8|8871.3|0
1620003850000|2021-05-03 01:04:10|8907.8|8870.3|8909.3|8871.8|8909.3|8871.8|8907.8|8870.3|0
1620003860000|2021-05-03 01:04:20|8906.8|8869.3|8906.8|8869.3|8906.8|8869.3|8906.8|8869.3|0
1620003910000|2021-05-03 01:05:10|8906.3|8868.8|8906.3|8868.8|8906.3|8868.8|8906.3|8868.8|0
1620003940000|2021-05-03 01:05:40|8905.8|8868.3|8905.3|8867.8|8905.8|8868.3|8903.8|8866.3|0
1620003950000|2021-05-03 01:05:50|8889.8|8852.3|8886.8|8849.3|8889.8|8852.3|8886.8|8849.3|0
1620003960000|2021-05-03 01:06:00|8886.7|8849.2|8884.3|8846.8|8886.7|8849.2|8884.3|8846.8|0
1620003970000|2021-05-03 01:06:10|8881.8|8844.3|8881.8|8844.3|8882.8|8845.3|8881.8|8844.3|0
1620003980000|2021-05-03 01:06:20|8882.8|8845.3|8882.8|8845.3|8882.8|8845.3|8882.8|8845.3|0
1620003990000|2021-05-03 01:06:30|8882.3|8844.8|8881.8|8844.3|8882.3|8844.8|8881.3|8843.8|0
1620004010000|2021-05-03 01:06:50|8881.3|8843.8|8882.8|8845.3|8882.8|8845.3|8881.3|8843.8|0
1620004020000|2021-05-03 01:07:00|8883.3|8845.8|8879.8|8842.3|8883.3|8845.8|8879.3|8841.8|0
1620004030000|2021-05-03 01:07:10|8880.8|8843.3|8879.8|8842.3|8880.8|8843.3|8879.8|8842.3|0
1620004040000|2021-05-03 01:07:20|8880.3|8842.8|8880.3|8842.8|8880.3|8842.8|8880.3|8842.8|0
1620004070000|2021-05-03 01:07:50|8880.8|8843.3|8880.8|8843.3|8880.8|8843.3|8880.8|8843.3|0
1620004110000|2021-05-03 01:08:30|8881.3|8843.8|8881.3|8843.8|8881.3|8843.8|8881.3|8843.8|0
1620004120000|2021-05-03 01:08:40|8880.8|8843.3|8881.3|8843.8|8881.3|8843.8|8880.8|8843.3|0
1620004130000|2021-05-03 01:08:50|8881.9|8844.4|8884.3|8846.8|8884.8|8847.3|8881.9|8844.4|0
1620004140000|2021-05-03 01:09:00|8885.3|8847.8|8884.8|8847.3|8885.3|8847.8|8884.8|8847.3|0
1620004190000|2021-05-03 01:09:50|8885.8|8848.3|8886.8|8849.3|8886.8|8849.3|8885.8|8848.3|0
1620004200000|2021-05-03 01:10:00|8885.3|8847.8|8885.3|8847.8|8885.3|8847.8|8885.3|8847.8|0
1620004210000|2021-05-03 01:10:10|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|0
1620004340000|2021-05-03 01:12:20|8885.9|8848.4|8888.3|8850.8|8888.3|8850.8|8885.9|8848.4|0
1620004360000|2021-05-03 01:12:40|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|0
1620004470000|2021-05-03 01:14:30|8886.3|8848.8|8886.3|8848.8|8886.3|8848.8|8886.3|8848.8|0
1620004490000|2021-05-03 01:14:50|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|8885.8|8848.3|0
1620004630000|2021-05-03 01:17:10|8885.3|8847.8|8885.3|8847.8|8885.3|8847.8|8885.3|8847.8|0
1620004700000|2021-05-03 01:18:20|8885|8847.5|8869.8|8832.3|8885|8847.5|8869.8|8832.3|0
1620004710000|2021-05-03 01:18:30|8869.3|8831.8|8861.3|8823.8|8869.3|8831.8|8861.3|8823.8|0
1620004730000|2021-05-03 01:18:50|8860.3|8822.8|8858.8|8821.3|8860.8|8823.3|8858.8|8821.3|0
1620004740000|2021-05-03 01:19:00|8856.8|8819.3|8857.8|8820.3|8858.3|8820.8|8856.4|8818.9|0
1620004750000|2021-05-03 01:19:10|8858.3|8820.8|8858.3|8820.8|8858.3|8820.8|8858.3|8820.8|0
1620004860000|2021-05-03 01:21:00|8858.4|8820.9|8860.8|8823.3|8860.8|8823.3|8858.4|8820.9|0
1620004870000|2021-05-03 01:21:10|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|0
1620005000000|2021-05-03 01:23:20|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|0
1620005010000|2021-05-03 01:23:30|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|0
1620005040000|2021-05-03 01:24:00|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|0
1620005240000|2021-05-03 01:27:20|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|0
1620005450000|2021-05-03 01:30:50|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|0
1620005710000|2021-05-03 01:35:10|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|0
1620005860000|2021-05-03 01:37:40|8860.3|8822.8|8860.3|8822.8|8860.3|8822.8|8860.3|8822.8|0
1620005940000|2021-05-03 01:39:00|8857.8|8820.3|8857.8|8820.3|8857.8|8820.3|8857.8|8820.3|0
1620005950000|2021-05-03 01:39:10|8857.3|8819.8|8854.3|8816.8|8857.3|8819.8|8854.3|8816.8|0
1620005960000|2021-05-03 01:39:20|8853.3|8815.8|8849.3|8811.8|8853.3|8815.8|8849.3|8811.8|0
1620005970000|2021-05-03 01:39:30|8849.4|8811.9|8851.8|8814.3|8851.8|8814.3|8849.4|8811.9|0
1620006040000|2021-05-03 01:40:40|8851.9|8814.4|8853.3|8815.8|8853.3|8815.8|8851.9|8814.4|0
1620006250000|2021-05-03 01:44:10|8853.4|8815.9|8853.4|8815.9|8853.4|8815.9|8853.4|8815.9|0
1620006500000|2021-05-03 01:48:20|8851.9|8814.4|8851.9|8814.4|8851.9|8814.4|8851.9|8814.4|0
1620006510000|2021-05-03 01:48:30|8851.8|8814.3|8848.8|8811.3|8851.8|8814.3|8848.8|8811.3|0
1620006520000|2021-05-03 01:48:40|8846.4|8808.9|8846.4|8808.9|8846.4|8808.9|8846.4|8808.9|0
1620006840000|2021-05-03 01:54:00|8846.3|8808.8|8845.9|8808.4|8846.3|8808.8|8845.9|8808.4|0
1620006850000|2021-05-03 01:54:10|8846.4|8808.9|8846.4|8808.9|8846.4|8808.9|8846.4|8808.9|0
1620007330000|2021-05-03 02:02:10|8845.9|8808.4|8845.9|8808.4|8846.4|8808.9|8845.9|8808.4|0
1620007790000|2021-05-03 02:09:50|8845.8|8808.3|8841.9|8804.4|8845.8|8808.3|8841.9|8804.4|0
1620007810000|2021-05-03 02:10:10|8841.6|8804.1|8831.9|8794.4|8841.6|8804.1|8831.9|8794.4|0
1620007920000|2021-05-03 02:12:00|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|0
1620008010000|2021-05-03 02:13:30|8833.8|8796.3|8831.9|8794.4|8833.8|8796.3|8831.9|8794.4|0
1620008030000|2021-05-03 02:13:50|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|0
1620008040000|2021-05-03 02:14:00|8829.9|8792.4|8826.4|8788.9|8829.9|8792.4|8826.4|8788.9|0
1620008140000|2021-05-03 02:15:40|8826.2|8788.7|8814.9|8777.4|8826.2|8788.7|8814.9|8777.4|0
1620008150000|2021-05-03 02:15:50|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|0
1620008160000|2021-05-03 02:16:00|8810.9|8773.4|8809.4|8771.9|8810.9|8773.4|8809.4|8771.9|0
1620008170000|2021-05-03 02:16:10|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|0
1620008180000|2021-05-03 02:16:20|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620008190000|2021-05-03 02:16:30|8809.4|8771.9|8809.4|8771.9|8809.4|8771.9|8809.4|8771.9|0
1620008210000|2021-05-03 02:16:50|8808.9|8771.4|8808.4|8770.9|8808.9|8771.4|8808.4|8770.9|0
1620008260000|2021-05-03 02:17:40|8809.9|8772.4|8809.9|8772.4|8809.9|8772.4|8809.9|8772.4|0
1620008280000|2021-05-03 02:18:00|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|0
1620008290000|2021-05-03 02:18:10|8811.4|8773.9|8809.4|8771.9|8812.4|8774.9|8807.9|8770.4|0
1620008310000|2021-05-03 02:18:30|8808.9|8771.4|8807.9|8770.4|8808.9|8771.4|8807.9|8770.4|0
1620008320000|2021-05-03 02:18:40|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620008390000|2021-05-03 02:19:50|8808.3|8770.8|8807.4|8769.9|8808.3|8770.8|8807.4|8769.9|0
1620008400000|2021-05-03 02:20:00|8806.9|8769.4|8803.4|8765.9|8806.9|8769.4|8803.4|8765.9|0
1620008750000|2021-05-03 02:25:50|8802.9|8765.4|8803.4|8765.9|8803.4|8765.9|8802.9|8765.4|0
1620009130000|2021-05-03 02:32:10|8803.9|8766.4|8803.4|8765.9|8803.9|8766.4|8803.4|8765.9|0
1620009330000|2021-05-03 02:35:30|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|0
1620009680000|2021-05-03 02:41:20|8801.4|8763.9|8800.4|8762.9|8801.4|8763.9|8797.4|8759.9|0
1620009710000|2021-05-03 02:41:50|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8797.4|8759.9|0
1620009720000|2021-05-03 02:42:00|8798.9|8761.4|8799.4|8761.9|8800.4|8762.9|8798.9|8761.4|0
1620009730000|2021-05-03 02:42:10|8799.9|8762.4|8799.9|8762.4|8799.9|8762.4|8799.4|8761.9|0
1620009860000|2021-05-03 02:44:20|8804.4|8766.9|8800.4|8762.9|8804.4|8766.9|8799.9|8762.4|0
1620009960000|2021-05-03 02:46:00|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|0
1620010720000|2021-05-03 02:58:40|8799.3|8761.8|8794.4|8756.9|8799.3|8761.8|8794.4|8756.9|0
1620011600000|2021-05-03 03:13:20|8790.9|8753.4|8791.4|8753.9|8791.4|8753.9|8790.9|8753.4|0
1620011860000|2021-05-03 03:17:40|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620012670000|2021-05-03 03:31:10|8791.4|8753.9|8787|8749.5|8791.4|8753.9|8787|8749.5|0
1620013860000|2021-05-03 03:51:00|8788|8750.5|8788|8750.5|8788|8750.5|8788|8750.5|0
1620013990000|2021-05-03 03:53:10|8788.5|8751|8788.5|8751|8788.5|8751|8788.5|8751|0
1620014000000|2021-05-03 03:53:20|8788|8750.5|8788|8750.5|8788|8750.5|8788|8750.5|0
1620015220000|2021-05-03 04:13:40|8788.5|8751|8788.5|8751|8788.5|8751|8788.5|8751|0
1620015280000|2021-05-03 04:14:40|8789|8751.5|8789|8751.5|8789|8751.5|8789|8751.5|0
1620015300000|2021-05-03 04:15:00|8788.5|8751|8788.5|8751|8788.5|8751|8788.5|8751|0
1620016200000|2021-05-03 04:30:00|8787|8749.5|8774|8736.5|8787|8749.5|8774|8736.5|0
1620016540000|2021-05-03 04:35:40|8771.5|8734|8771.5|8734|8771.5|8734|8771.5|8734|0
1620017300000|2021-05-03 04:48:20|8771|8733.5|8771|8733.5|8771|8733.5|8771|8733.5|0
1620017310000|2021-05-03 04:48:30|8770.5|8733|8770.5|8733|8770.5|8733|8770.5|8733|0
1620017400000|2021-05-03 04:50:00|8770|8732.5|8770|8732.5|8770|8732.5|8770|8732.5|0
1620017420000|2021-05-03 04:50:20|8770.5|8733|8770|8732.5|8770.5|8733|8770|8732.5|0
1620017470000|2021-05-03 04:51:10|8770.1|8732.6|8770.1|8732.6|8770.1|8732.6|8770.1|8732.6|0
1620019510000|2021-05-03 05:25:10|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|0
1620019520000|2021-05-03 05:25:20|8769.1|8731.6|8769.1|8731.6|8769.1|8731.6|8769.1|8731.6|0
1620019920000|2021-05-03 05:32:00|8769.6|8732.1|8769.1|8731.6|8769.6|8732.1|8769.1|8731.6|0
1620019930000|2021-05-03 05:32:10|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|0
1620020010000|2021-05-03 05:33:30|8769.5|8732|8767.6|8730.1|8769.5|8732|8767.6|8730.1|0
1620020040000|2021-05-03 05:34:00|8768.6|8731.1|8786.6|8749.1|8787.1|8749.6|8768.6|8731.1|0
1620020050000|2021-05-03 05:34:10|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|0
1620020070000|2021-05-03 05:34:30|8787.6|8750.1|8786.6|8749.1|8787.6|8750.1|8785.6|8748.1|0
1620020080000|2021-05-03 05:34:40|8787.1|8749.6|8783.6|8746.1|8789.1|8751.6|8782.6|8745.1|0
1620020120000|2021-05-03 05:35:20|8783.1|8745.6|8783.1|8745.6|8783.1|8745.6|8783.1|8745.6|0
1620020130000|2021-05-03 05:35:30|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|0
1620020190000|2021-05-03 05:36:30|8784.1|8746.6|8784.1|8746.6|8784.1|8746.6|8784.1|8746.6|0
1620020200000|2021-05-03 05:36:40|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|0
1620020280000|2021-05-03 05:38:00|8787.6|8750.1|8786.6|8749.1|8787.6|8750.1|8786.6|8749.1|0
1620020290000|2021-05-03 05:38:10|8786.1|8748.6|8781.6|8744.1|8786.1|8748.6|8781.6|8744.1|0
1620020300000|2021-05-03 05:38:20|8781.7|8744.2|8787.5|8750|8787.6|8750.1|8781.7|8744.2|0
1620020310000|2021-05-03 05:38:30|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|0
1620020560000|2021-05-03 05:42:40|8783.1|8745.6|8781.6|8744.1|8783.1|8745.6|8781.6|8744.1|0
1620020570000|2021-05-03 05:42:50|8782.6|8745.1|8782.1|8744.6|8782.6|8745.1|8782.1|8744.6|0
1620020580000|2021-05-03 05:43:00|8782.6|8745.1|8781.6|8744.1|8782.6|8745.1|8781.6|8744.1|0
1620020990000|2021-05-03 05:49:50|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|0
1620021100000|2021-05-03 05:51:40|8782.4|8744.9|8798.6|8761.1|8798.6|8761.1|8782.4|8744.9|0
1620021110000|2021-05-03 05:51:50|8798.1|8760.6|8797.6|8760.1|8798.1|8760.6|8797.6|8760.1|0
1620021810000|2021-05-03 06:03:30|8797.7|8760.2|8799.6|8762.1|8799.6|8762.1|8797.7|8760.2|0
1620021840000|2021-05-03 06:04:00|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|0
1620021880000|2021-05-03 06:04:40|8800.6|8763.1|8800.1|8762.6|8800.6|8763.1|8800.1|8762.6|0
1620021960000|2021-05-03 06:06:00|8799.1|8761.6|8800.1|8762.6|8800.1|8762.6|8799.1|8761.6|0
1620022020000|2021-05-03 06:07:00|8799.6|8762.1|8799.6|8762.1|8799.6|8762.1|8799.6|8762.1|0
1620022030000|2021-05-03 06:07:10|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|0
1620022060000|2021-05-03 06:07:40|8800.2|8762.7|8804.1|8766.6|8804.1|8766.6|8800.2|8762.7|0
1620022080000|2021-05-03 06:08:00|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|0
1620022200000|2021-05-03 06:10:00|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620022260000|2021-05-03 06:11:00|8800.6|8763.1|8801.1|8763.6|8801.1|8763.6|8800.6|8763.1|0
1620022320000|2021-05-03 06:12:00|8800.6|8763.1|8801.1|8763.6|8801.1|8763.6|8800.6|8763.1|0
1620022350000|2021-05-03 06:12:30|8801.6|8764.1|8801.1|8763.6|8801.6|8764.1|8801.1|8763.6|0
1620022380000|2021-05-03 06:13:00|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|0
1620022390000|2021-05-03 06:13:10|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620022440000|2021-05-03 06:14:00|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|0
1620022450000|2021-05-03 06:14:10|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620022500000|2021-05-03 06:15:00|8800.6|8763.1|8800.7|8763.2|8800.7|8763.2|8800.6|8763.1|0
1620022510000|2021-05-03 06:15:10|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620022560000|2021-05-03 06:16:00|8800.6|8763.1|8800.7|8763.2|8800.7|8763.2|8800.6|8763.1|0
1620022570000|2021-05-03 06:16:10|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620022620000|2021-05-03 06:17:00|8801.6|8764.1|8801.6|8764.1|8801.6|8764.1|8801.6|8764.1|0
1620022660000|2021-05-03 06:17:40|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1620022680000|2021-05-03 06:18:00|8801.6|8764.1|8801.7|8764.2|8801.7|8764.2|8801.6|8764.1|0
1620022690000|2021-05-03 06:18:10|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1620022740000|2021-05-03 06:19:00|8801.6|8764.1|8802.6|8765.1|8802.6|8765.1|8801.6|8764.1|0
1620022800000|2021-05-03 06:20:00|8801.1|8763.6|8801.2|8763.7|8801.2|8763.7|8801.1|8763.6|0
1620022810000|2021-05-03 06:20:10|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1620022860000|2021-05-03 06:21:00|8801.1|8763.6|8801.2|8763.7|8801.2|8763.7|8801.1|8763.6|0
1620022870000|2021-05-03 06:21:10|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|8802.1|8764.6|0
1620022920000|2021-05-03 06:22:00|8801.6|8764.1|8801.7|8764.2|8801.7|8764.2|8801.6|8764.1|0
1620022930000|2021-05-03 06:22:10|8802.1|8764.6|8801.6|8764.1|8802.1|8764.6|8801.6|8764.1|0
1620023040000|2021-05-03 06:24:00|8801.1|8763.6|8801.6|8764.1|8801.6|8764.1|8801.1|8763.6|0
1620023080000|2021-05-03 06:24:40|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|0
1620023100000|2021-05-03 06:25:00|8801.6|8764.1|8801.7|8764.2|8801.7|8764.2|8801.2|8763.7|0
1620023160000|2021-05-03 06:26:00|8801.2|8763.7|8801.7|8764.2|8801.7|8764.2|8801.2|8763.7|0
1620023220000|2021-05-03 06:27:00|8801.2|8763.7|8801.2|8763.7|8801.2|8763.7|8801.2|8763.7|0
1620023230000|2021-05-03 06:27:10|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|8801.7|8764.2|0
1620023280000|2021-05-03 06:28:00|8801.6|8764.1|8801.7|8764.2|8801.7|8764.2|8801.2|8763.7|0
1620023330000|2021-05-03 06:28:50|8802.7|8765.2|8802.7|8765.2|8802.7|8765.2|8802.7|8765.2|0
1620023340000|2021-05-03 06:29:00|8802.2|8764.7|8802.2|8764.7|8802.2|8764.7|8802.2|8764.7|0
1620023350000|2021-05-03 06:29:10|8803.2|8765.7|8803.2|8765.7|8803.2|8765.7|8803.2|8765.7|0
1620023400000|2021-05-03 06:30:00|8803.1|8765.6|8802.7|8765.2|8803.1|8765.6|8802.2|8764.7|0
1620023450000|2021-05-03 06:30:50|8802.6|8765.1|8801.2|8763.7|8802.6|8765.1|8801.2|8763.7|0
1620023460000|2021-05-03 06:31:00|8800.2|8762.7|8800.2|8762.7|8800.2|8762.7|8800.2|8762.7|0
1620023470000|2021-05-03 06:31:10|8801.2|8763.7|8801.2|8763.7|8801.2|8763.7|8801.2|8763.7|0
1620023520000|2021-05-03 06:32:00|8800.2|8762.7|8800.2|8762.7|8800.2|8762.7|8800.2|8762.7|0
1620023530000|2021-05-03 06:32:10|8800.7|8763.2|8800.7|8763.2|8800.7|8763.2|8800.7|8763.2|0
1620023580000|2021-05-03 06:33:00|8800.6|8763.1|8799.7|8762.2|8800.6|8763.1|8799.7|8762.2|0
1620023590000|2021-05-03 06:33:10|8800.7|8763.2|8800.7|8763.2|8800.7|8763.2|8800.7|8763.2|0
1620023640000|2021-05-03 06:34:00|8800.6|8763.1|8801.2|8763.7|8801.2|8763.7|8800.6|8763.1|0
1620023650000|2021-05-03 06:34:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620023670000|2021-05-03 06:34:30|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620023700000|2021-05-03 06:35:00|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620023760000|2021-05-03 06:36:00|8789.7|8752.2|8784.2|8746.7|8789.7|8752.2|8784.2|8746.7|0
1620023770000|2021-05-03 06:36:10|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|0
1620023820000|2021-05-03 06:37:00|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|0
1620023880000|2021-05-03 06:38:00|8786.1|8748.6|8785.2|8747.7|8786.1|8748.6|8785.2|8747.7|0
1620023890000|2021-05-03 06:38:10|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|0
1620023930000|2021-05-03 06:38:50|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|0
1620023940000|2021-05-03 06:39:00|8785.7|8748.2|8786.2|8748.7|8786.2|8748.7|8785.7|8748.2|0
1620024000000|2021-05-03 06:40:00|8786.7|8749.2|8785.7|8748.2|8786.7|8749.2|8785.7|8748.2|0
1620024010000|2021-05-03 06:40:10|8786.2|8748.7|8786.7|8749.2|8786.7|8749.2|8786.2|8748.7|0
1620024030000|2021-05-03 06:40:30|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|0
1620024060000|2021-05-03 06:41:00|8786.1|8748.6|8785.2|8747.7|8786.1|8748.6|8784.7|8747.2|0
1620024120000|2021-05-03 06:42:00|8784.7|8747.2|8785.2|8747.7|8785.2|8747.7|8784.7|8747.2|0
1620024180000|2021-05-03 06:43:00|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|0
1620024190000|2021-05-03 06:43:10|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|0
1620024240000|2021-05-03 06:44:00|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|0
1620024250000|2021-05-03 06:44:10|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|0
1620024300000|2021-05-03 06:45:00|8784.7|8747.2|8785.2|8747.7|8785.2|8747.7|8784.7|8747.2|0
1620024360000|2021-05-03 06:46:00|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|0
1620024370000|2021-05-03 06:46:10|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|0
1620024390000|2021-05-03 06:46:30|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|8786.2|8748.7|0
1620024420000|2021-05-03 06:47:00|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|0
1620024480000|2021-05-03 06:48:00|8786.2|8748.7|8787.2|8749.7|8787.2|8749.7|8786.2|8748.7|0
1620024490000|2021-05-03 06:48:10|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|0
1620024530000|2021-05-03 06:48:50|8787.2|8749.7|8787.2|8749.7|8787.2|8749.7|8787.2|8749.7|0
1620024540000|2021-05-03 06:49:00|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|0
1620024600000|2021-05-03 06:50:00|8787.2|8749.7|8787.2|8749.7|8787.2|8749.7|8787.2|8749.7|0
1620024610000|2021-05-03 06:50:10|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|0
1620024660000|2021-05-03 06:51:00|8787.6|8750.1|8785.7|8748.2|8787.6|8750.1|8785.2|8747.7|0
1620024710000|2021-05-03 06:51:50|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|0
1620024720000|2021-05-03 06:52:00|8784.2|8746.7|8784.7|8747.2|8784.7|8747.2|8784.2|8746.7|0
1620024730000|2021-05-03 06:52:10|8782.2|8744.7|8782.2|8744.7|8782.7|8745.2|8782.2|8744.7|0
1620024780000|2021-05-03 06:53:00|8780.7|8743.2|8780.7|8743.2|8780.7|8743.2|8780.7|8743.2|0
1620024790000|2021-05-03 06:53:10|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|0
1620024840000|2021-05-03 06:54:00|8780.7|8743.2|8781.2|8743.7|8781.2|8743.7|8780.7|8743.2|0
1620024900000|2021-05-03 06:55:00|8780.7|8743.2|8781.2|8743.7|8781.2|8743.7|8780.7|8743.2|0
1620024960000|2021-05-03 06:56:00|8781.7|8744.2|8781.7|8744.2|8781.7|8744.2|8780.7|8743.2|0
1620024980000|2021-05-03 06:56:20|8781.2|8743.7|8781.7|8744.2|8781.7|8744.2|8781.2|8743.7|0
1620025020000|2021-05-03 06:57:00|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620025080000|2021-05-03 06:58:00|8781.2|8743.7|8783.2|8745.7|8783.2|8745.7|8781.2|8743.7|0
1620025090000|2021-05-03 06:58:10|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|0
1620025110000|2021-05-03 06:58:30|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|0
1620025140000|2021-05-03 06:59:00|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|0
1620025150000|2021-05-03 06:59:10|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|0
1620025170000|2021-05-03 06:59:30|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|8783.7|8746.2|0
1620025200000|2021-05-03 07:00:00|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620025210000|2021-05-03 07:00:10|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|0
1620025260000|2021-05-03 07:01:00|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.2|8744.7|0
1620025290000|2021-05-03 07:01:30|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|8783.2|8745.7|0
1620025310000|2021-05-03 07:01:50|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|0
1620025320000|2021-05-03 07:02:00|8782.2|8744.7|8782.7|8745.2|8782.7|8745.2|8782.2|8744.7|0
1620025380000|2021-05-03 07:03:00|8782.2|8744.7|8783.2|8745.7|8783.2|8745.7|8782.2|8744.7|0
1620025430000|2021-05-03 07:03:50|8782.7|8745.2|8782.7|8745.2|8783.2|8745.7|8782.7|8745.2|0
1620025440000|2021-05-03 07:04:00|8782.2|8744.7|8780.7|8743.2|8782.2|8744.7|8780.7|8743.2|0
1620025450000|2021-05-03 07:04:10|8780.6|8743.1|8777.3|8739.8|8780.6|8743.1|8776.7|8739.2|0
1620025470000|2021-05-03 07:04:30|8780.7|8743.2|8780.7|8743.2|8780.7|8743.2|8780.7|8743.2|0
1620025500000|2021-05-03 07:05:00|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|0
1620025530000|2021-05-03 07:05:30|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|0
1620025560000|2021-05-03 07:06:00|8779.2|8741.7|8779.2|8741.7|8779.2|8741.7|8779.2|8741.7|0
1620025570000|2021-05-03 07:06:10|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|0
1620025620000|2021-05-03 07:07:00|8779.2|8741.7|8779.7|8742.2|8779.7|8742.2|8779.2|8741.7|0
1620025690000|2021-05-03 07:08:10|8780.2|8742.7|8780.2|8742.7|8780.2|8742.7|8780.2|8742.7|0
1620025730000|2021-05-03 07:08:50|8781.2|8743.7|8781.7|8744.2|8781.7|8744.2|8781.2|8743.7|0
1620025740000|2021-05-03 07:09:00|8782.2|8744.7|8783.7|8746.2|8783.7|8746.2|8782.2|8744.7|0
1620025770000|2021-05-03 07:09:30|8785.2|8747.7|8791.7|8754.2|8791.7|8754.2|8785.2|8747.7|0
1620025780000|2021-05-03 07:09:40|8791.2|8753.7|8791.2|8753.7|8791.2|8753.7|8791.2|8753.7|0
1620025790000|2021-05-03 07:09:50|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620025800000|2021-05-03 07:10:00|8789.7|8752.2|8790.7|8753.2|8790.7|8753.2|8789.7|8752.2|0
1620025820000|2021-05-03 07:10:20|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620025860000|2021-05-03 07:11:00|8789.2|8751.7|8789.2|8751.7|8789.2|8751.7|8789.2|8751.7|0
1620025870000|2021-05-03 07:11:10|8789.7|8752.2|8790.2|8752.7|8790.2|8752.7|8789.7|8752.2|0
1620025920000|2021-05-03 07:12:00|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|0
1620025930000|2021-05-03 07:12:10|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620025980000|2021-05-03 07:13:00|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|0
1620026040000|2021-05-03 07:14:00|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|0
1620026050000|2021-05-03 07:14:10|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620026100000|2021-05-03 07:15:00|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|0
1620026160000|2021-05-03 07:16:00|8789.2|8751.7|8789.7|8752.2|8789.7|8752.2|8789.2|8751.7|0
1620026220000|2021-05-03 07:17:00|8789.2|8751.7|8789.7|8752.2|8789.7|8752.2|8789.2|8751.7|0
1620026240000|2021-05-03 07:17:20|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620026280000|2021-05-03 07:18:00|8789.7|8752.2|8790.2|8752.7|8790.2|8752.7|8789.7|8752.2|0
1620026290000|2021-05-03 07:18:10|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|0
1620026310000|2021-05-03 07:18:30|8795.7|8758.2|8795.2|8757.7|8795.7|8758.2|8795.2|8757.7|0
1620026340000|2021-05-03 07:19:00|8794.2|8756.7|8795.2|8757.7|8795.2|8757.7|8794.2|8756.7|0
1620026370000|2021-05-03 07:19:30|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620026380000|2021-05-03 07:19:40|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620026400000|2021-05-03 07:20:00|8792.7|8755.2|8793.7|8756.2|8793.7|8756.2|8792.7|8755.2|0
1620026460000|2021-05-03 07:21:00|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|0
1620026470000|2021-05-03 07:21:10|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620026520000|2021-05-03 07:22:00|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.2|8755.7|0
1620026580000|2021-05-03 07:23:00|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620026590000|2021-05-03 07:23:10|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620026610000|2021-05-03 07:23:30|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|0
1620026620000|2021-05-03 07:23:40|8794.7|8757.2|8796.2|8758.7|8796.2|8758.7|8794.7|8757.2|0
1620026630000|2021-05-03 07:23:50|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620026640000|2021-05-03 07:24:00|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|0
1620026700000|2021-05-03 07:25:00|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|0
1620026760000|2021-05-03 07:26:00|8794.7|8757.2|8795.2|8757.7|8795.2|8757.7|8794.7|8757.2|0
1620026820000|2021-05-03 07:27:00|8794.7|8757.2|8795.2|8757.7|8795.2|8757.7|8794.7|8757.2|0
1620026880000|2021-05-03 07:28:00|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620026890000|2021-05-03 07:28:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620026940000|2021-05-03 07:29:00|8794.7|8757.2|8795.2|8757.7|8795.2|8757.7|8794.7|8757.2|0
1620027000000|2021-05-03 07:30:00|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620027010000|2021-05-03 07:30:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620027060000|2021-05-03 07:31:00|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620027070000|2021-05-03 07:31:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620027120000|2021-05-03 07:32:00|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620027130000|2021-05-03 07:32:10|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|0
1620027180000|2021-05-03 07:33:00|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620027190000|2021-05-03 07:33:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620027220000|2021-05-03 07:33:40|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620027240000|2021-05-03 07:34:00|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620027300000|2021-05-03 07:35:00|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620027310000|2021-05-03 07:35:10|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620027330000|2021-05-03 07:35:30|8792.7|8755.2|8791.7|8754.2|8792.7|8755.2|8791.7|8754.2|0
1620027340000|2021-05-03 07:35:40|8790.7|8753.2|8790.2|8752.7|8790.7|8753.2|8790.2|8752.7|0
1620027350000|2021-05-03 07:35:50|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|0
1620027360000|2021-05-03 07:36:00|8790.2|8752.7|8790.7|8753.2|8790.7|8753.2|8790.2|8752.7|0
1620027420000|2021-05-03 07:37:00|8790.2|8752.7|8790.7|8753.2|8790.7|8753.2|8790.2|8752.7|0
1620027480000|2021-05-03 07:38:00|8791.2|8753.7|8792.7|8755.2|8792.7|8755.2|8791.2|8753.7|0
1620027500000|2021-05-03 07:38:20|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620027540000|2021-05-03 07:39:00|8792.2|8754.7|8792.2|8754.7|8792.2|8754.7|8792.2|8754.7|0
1620027550000|2021-05-03 07:39:10|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|0
1620027600000|2021-05-03 07:40:00|8792.2|8754.7|8793.2|8755.7|8793.2|8755.7|8792.2|8754.7|0
1620027650000|2021-05-03 07:40:50|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620027660000|2021-05-03 07:41:00|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|0
1620027670000|2021-05-03 07:41:10|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|8793.2|8755.7|0
1620027750000|2021-05-03 07:42:30|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620027780000|2021-05-03 07:43:00|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|0
1620027840000|2021-05-03 07:44:00|8793.7|8756.2|8794.2|8756.7|8794.2|8756.7|8793.7|8756.2|0
1620027900000|2021-05-03 07:45:00|8792.2|8754.7|8794.7|8757.2|8794.7|8757.2|8792.2|8754.7|0
1620027960000|2021-05-03 07:46:00|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|0
1620027970000|2021-05-03 07:46:10|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|8795.2|8757.7|0
1620028020000|2021-05-03 07:47:00|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|0
1620028080000|2021-05-03 07:48:00|8792.2|8754.7|8797.2|8759.7|8797.2|8759.7|8792.2|8754.7|0
1620028090000|2021-05-03 07:48:10|8797.7|8760.2|8801.2|8763.7|8801.2|8763.7|8797.7|8760.2|0
1620028110000|2021-05-03 07:48:30|8801.3|8763.8|8801.3|8763.8|8801.3|8763.8|8801.3|8763.8|0
1620028120000|2021-05-03 07:48:40|8802.3|8764.8|8811.7|8774.2|8812.2|8774.7|8802.3|8764.8|0
1620028130000|2021-05-03 07:48:50|8812.7|8775.2|8818.7|8781.2|8818.7|8781.2|8812.7|8775.2|0
1620028140000|2021-05-03 07:49:00|8818.8|8781.3|8829.2|8791.7|8829.2|8791.7|8818.8|8781.3|0
1620028150000|2021-05-03 07:49:10|8831.7|8794.2|8831.7|8794.2|8831.7|8794.2|8831.7|8794.2|0
1620028160000|2021-05-03 07:49:20|8833.2|8795.7|8834.2|8796.7|8834.2|8796.7|8833.2|8795.7|0
1620028170000|2021-05-03 07:49:30|8833.2|8795.7|8833.7|8796.2|8833.7|8796.2|8833.2|8795.7|0
1620028200000|2021-05-03 07:50:00|8834.2|8796.7|8834.2|8796.7|8834.2|8796.7|8834.2|8796.7|0
1620028230000|2021-05-03 07:50:30|8844.7|8807.2|8844.7|8807.2|8845.2|8807.7|8844.7|8807.2|0
1620028240000|2021-05-03 07:50:40|8844.2|8806.7|8845.2|8807.7|8845.2|8807.7|8844.2|8806.7|0
1620028250000|2021-05-03 07:50:50|8844.7|8807.2|8845.2|8807.7|8845.2|8807.7|8844.7|8807.2|0
1620028270000|2021-05-03 07:51:10|8846.2|8808.7|8852.2|8814.7|8852.2|8814.7|8846.2|8808.7|0
1620028320000|2021-05-03 07:52:00|8852.3|8814.8|8856.2|8818.7|8856.2|8818.7|8852.3|8814.8|0
1620028350000|2021-05-03 07:52:30|8852.7|8815.2|8852.7|8815.2|8852.7|8815.2|8852.7|8815.2|0
1620028390000|2021-05-03 07:53:10|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|0
1620028470000|2021-05-03 07:54:30|8851.5|8814|8855.6|8818.1|8862.7|8825.2|8851.5|8814|0
1620028480000|2021-05-03 07:54:40|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|8850.7|8813.2|0
1620028500000|2021-05-03 07:55:00|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1620028510000|2021-05-03 07:55:10|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|8854.2|8816.7|0
1620028550000|2021-05-03 07:55:50|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1620028560000|2021-05-03 07:56:00|8848.3|8810.8|8848.7|8811.2|8848.7|8811.2|8848.3|8810.8|0
1620028580000|2021-05-03 07:56:20|8848.6|8811.1|8843.7|8806.2|8848.6|8811.1|8843.7|8806.2|0
1620028590000|2021-05-03 07:56:30|8843.8|8806.3|8844.2|8806.7|8844.2|8806.7|8843.8|8806.3|0
1620028630000|2021-05-03 07:57:10|8843.7|8806.2|8845.2|8807.7|8845.2|8807.7|8843.7|8806.2|0
1620028690000|2021-05-03 07:58:10|8845.3|8807.8|8845.3|8807.8|8845.3|8807.8|8845.3|8807.8|0
1620028760000|2021-05-03 07:59:20|8845.8|8808.3|8845.8|8808.3|8845.8|8808.3|8845.8|8808.3|0
1620028860000|2021-05-03 08:01:00|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|0
1620028870000|2021-05-03 08:01:10|8844.3|8806.8|8844.3|8806.8|8844.3|8806.8|8844.3|8806.8|0
1620029020000|2021-05-03 08:03:40|8844.2|8806.7|8844.2|8806.7|8844.2|8806.7|8844.2|8806.7|0
1620029040000|2021-05-03 08:04:00|8843.8|8806.3|8843.8|8806.3|8843.8|8806.3|8843.8|8806.3|0
1620029090000|2021-05-03 08:04:50|8835.3|8797.8|8835.8|8798.3|8835.8|8798.3|8835.3|8797.8|0
1620029100000|2021-05-03 08:05:00|8835.3|8797.8|8835.3|8797.8|8835.3|8797.8|8835.3|8797.8|0
1620029120000|2021-05-03 08:05:20|8835.8|8798.3|8835.8|8798.3|8835.8|8798.3|8835.8|8798.3|0
1620029140000|2021-05-03 08:05:40|8834.8|8797.3|8834.8|8797.3|8834.8|8797.3|8834.8|8797.3|0
1620029240000|2021-05-03 08:07:20|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|0
1620029460000|2021-05-03 08:11:00|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|0
1620029470000|2021-05-03 08:11:10|8841.8|8804.3|8839.8|8802.3|8841.8|8804.3|8839.8|8802.3|0
1620029740000|2021-05-03 08:15:40|8832.3|8794.8|8832.8|8795.3|8832.8|8795.3|8832.3|8794.8|0
1620029880000|2021-05-03 08:18:00|8833.8|8796.3|8833.8|8796.3|8833.8|8796.3|8833.8|8796.3|0
1620029940000|2021-05-03 08:19:00|8833.3|8795.8|8833.3|8795.8|8833.3|8795.8|8833.3|8795.8|0
1620029950000|2021-05-03 08:19:10|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|0
1620029960000|2021-05-03 08:19:20|8834.1|8796.6|8824.3|8786.8|8834.1|8796.6|8824.3|8786.8|0
1620030000000|2021-05-03 08:20:00|8825.3|8787.8|8825.3|8787.8|8825.3|8787.8|8824.8|8787.3|0
1620030030000|2021-05-03 08:20:30|8825.6|8788.1|8841.3|8803.8|8841.3|8803.8|8825.6|8788.1|0
1620030040000|2021-05-03 08:20:40|8841.5|8804|8852.8|8815.3|8852.8|8815.3|8841.5|8804|0
1620030060000|2021-05-03 08:21:00|8853.8|8816.3|8853.8|8816.3|8853.8|8816.3|8853.8|8816.3|0
1620030080000|2021-05-03 08:21:20|8853.3|8815.8|8853.3|8815.8|8853.3|8815.8|8853.3|8815.8|0
1620030100000|2021-05-03 08:21:40|8856.8|8819.3|8856.3|8818.8|8856.8|8819.3|8853.3|8815.8|0
1620030110000|2021-05-03 08:21:50|8856.8|8819.3|8856.8|8819.3|8856.8|8819.3|8856.8|8819.3|0
1620030120000|2021-05-03 08:22:00|8857.8|8820.3|8857.8|8820.3|8857.8|8820.3|8857.8|8820.3|0
1620030180000|2021-05-03 08:23:00|8858.8|8821.3|8858.8|8821.3|8858.8|8821.3|8858.8|8821.3|0
1620030350000|2021-05-03 08:25:50|8859.8|8822.3|8860.3|8822.8|8860.3|8822.8|8859.3|8821.8|0
1620030380000|2021-05-03 08:26:20|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|8861.3|8823.8|0
1620030390000|2021-05-03 08:26:30|8862.8|8825.3|8870.3|8832.8|8870.3|8832.8|8862.8|8825.3|0
1620030460000|2021-05-03 08:27:40|8870.2|8832.7|8867.3|8829.8|8870.2|8832.7|8867.3|8829.8|0
1620030480000|2021-05-03 08:28:00|8866.3|8828.8|8866.3|8828.8|8866.3|8828.8|8866.3|8828.8|0
1620030500000|2021-05-03 08:28:20|8867.3|8829.8|8868.8|8831.3|8868.8|8831.3|8867.3|8829.8|0
1620030530000|2021-05-03 08:28:50|8869.3|8831.8|8869.3|8831.8|8869.3|8831.8|8869.3|8831.8|0
1620030630000|2021-05-03 08:30:30|8878.3|8840.8|8878.3|8840.8|8878.3|8840.8|8878.3|8840.8|0
1620030710000|2021-05-03 08:31:50|8877.8|8840.3|8877.8|8840.3|8877.8|8840.3|8877.8|8840.3|0
1620030790000|2021-05-03 08:33:10|8877.3|8839.8|8877.3|8839.8|8877.3|8839.8|8877.3|8839.8|0
1620030820000|2021-05-03 08:33:40|8876.8|8839.3|8876.8|8839.3|8876.8|8839.3|8876.8|8839.3|0
1620031020000|2021-05-03 08:37:00|8877.3|8839.8|8877.3|8839.8|8877.3|8839.8|8877.3|8839.8|0
1620031050000|2021-05-03 08:37:30|8877.8|8840.3|8877.8|8840.3|8877.8|8840.3|8877.8|8840.3|0
1620031180000|2021-05-03 08:39:40|8878.8|8841.3|8878.3|8840.8|8878.8|8841.3|8878.3|8840.8|0
1620031260000|2021-05-03 08:41:00|8877.8|8840.3|8875.3|8837.8|8877.8|8840.3|8875.3|8837.8|0
1620031270000|2021-05-03 08:41:10|8874.8|8837.3|8874.8|8837.3|8874.8|8837.3|8874.8|8837.3|0
1620031280000|2021-05-03 08:41:20|8876.3|8838.8|8876.3|8838.8|8876.3|8838.8|8876.3|8838.8|0
1620031310000|2021-05-03 08:41:50|8876.8|8839.3|8876.8|8839.3|8876.8|8839.3|8876.8|8839.3|0
1620031320000|2021-05-03 08:42:00|8876.3|8838.8|8876.3|8838.8|8876.3|8838.8|8876.3|8838.8|0
1620031380000|2021-05-03 08:43:00|8875.8|8838.3|8875.8|8838.3|8875.8|8838.3|8875.8|8838.3|0
1620031440000|2021-05-03 08:44:00|8875.3|8837.8|8875.3|8837.8|8875.3|8837.8|8875.3|8837.8|0
1620031460000|2021-05-03 08:44:20|8874.8|8837.3|8874.8|8837.3|8874.8|8837.3|8874.8|8837.3|0
1620031500000|2021-05-03 08:45:00|8874.3|8836.8|8874.3|8836.8|8874.3|8836.8|8874.3|8836.8|0
1620031510000|2021-05-03 08:45:10|8873.3|8835.8|8873.3|8835.8|8873.3|8835.8|8873.3|8835.8|0
1620031540000|2021-05-03 08:45:40|8872.8|8835.3|8872.8|8835.3|8872.8|8835.3|8872.8|8835.3|0
1620031640000|2021-05-03 08:47:20|8872.3|8834.8|8872.3|8834.8|8872.3|8834.8|8872.3|8834.8|0
1620031720000|2021-05-03 08:48:40|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|0
1620031830000|2021-05-03 08:50:30|8870.3|8832.8|8869.8|8832.3|8870.3|8832.8|8869.8|8832.3|0
1620032220000|2021-05-03 08:57:00|8870.3|8832.8|8870.3|8832.8|8870.3|8832.8|8870.3|8832.8|0
1620032240000|2021-05-03 08:57:20|8863.3|8825.8|8869.8|8832.3|8869.8|8832.3|8863.3|8825.8|0
1620032340000|2021-05-03 08:59:00|8870.3|8832.8|8870.3|8832.8|8870.3|8832.8|8870.3|8832.8|0
1620032370000|2021-05-03 08:59:30|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|0
1620032510000|2021-05-03 09:01:50|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|0
1620032720000|2021-05-03 09:05:20|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|0
1620032820000|2021-05-03 09:07:00|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|0
1620032830000|2021-05-03 09:07:10|8872.3|8834.8|8871.8|8834.3|8872.3|8834.8|8871.8|8834.3|0
1620032870000|2021-05-03 09:07:50|8871.9|8834.4|8876.8|8839.3|8876.8|8839.3|8871.9|8834.4|0
1620032910000|2021-05-03 09:08:30|8871.8|8834.3|8871.3|8833.8|8871.8|8834.3|8871.3|8833.8|0
1620033110000|2021-05-03 09:11:50|8870.8|8833.3|8871.3|8833.8|8871.3|8833.8|8870.8|8833.3|0
1620033120000|2021-05-03 09:12:00|8870.8|8833.3|8870.3|8832.8|8870.8|8833.3|8870.3|8832.8|0
1620033130000|2021-05-03 09:12:10|8869.3|8831.8|8869.3|8831.8|8869.3|8831.8|8869.3|8831.8|0
1620033200000|2021-05-03 09:13:20|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|0
1620033210000|2021-05-03 09:13:30|8868.3|8830.8|8868.3|8830.8|8868.3|8830.8|8868.3|8830.8|0
1620033390000|2021-05-03 09:16:30|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|0
1620033400000|2021-05-03 09:16:40|8868.7|8831.2|8868.8|8831.3|8868.8|8831.3|8868.7|8831.2|0
1620033430000|2021-05-03 09:17:10|8869.3|8831.8|8868.8|8831.3|8869.3|8831.8|8868.8|8831.3|0
1620033500000|2021-05-03 09:18:20|8868.3|8830.8|8868.3|8830.8|8868.3|8830.8|8868.3|8830.8|0
1620033510000|2021-05-03 09:18:30|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|0
1620033700000|2021-05-03 09:21:40|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|8870.8|8833.3|0
1620033710000|2021-05-03 09:21:50|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|8868.8|8831.3|0
1620033800000|2021-05-03 09:23:20|8867.8|8830.3|8867.8|8830.3|8867.8|8830.3|8867.8|8830.3|0
1620033850000|2021-05-03 09:24:10|8865.3|8827.8|8860.3|8822.8|8865.3|8827.8|8860.3|8822.8|0
1620033870000|2021-05-03 09:24:30|8859.3|8821.8|8859.3|8821.8|8859.3|8821.8|8859.3|8821.8|0
1620034010000|2021-05-03 09:26:50|8858.8|8821.3|8858.8|8821.3|8858.8|8821.3|8858.8|8821.3|0
1620034020000|2021-05-03 09:27:00|8858.9|8821.4|8859.3|8821.8|8859.3|8821.8|8858.9|8821.4|0
1620034300000|2021-05-03 09:31:40|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|0
1620035680000|2021-05-03 09:54:40|8856.9|8819.4|8856.9|8819.4|8856.9|8819.4|8856.9|8819.4|0
1620035690000|2021-05-03 09:54:50|8856.4|8818.9|8856.4|8818.9|8856.4|8818.9|8856.4|8818.9|0
1620035700000|2021-05-03 09:55:00|8850.4|8812.9|8850.4|8812.9|8850.4|8812.9|8850.4|8812.9|0
1620035710000|2021-05-03 09:55:10|8849.9|8812.4|8849.9|8812.4|8849.9|8812.4|8849.9|8812.4|0
1620035730000|2021-05-03 09:55:30|8849.4|8811.9|8849.4|8811.9|8849.4|8811.9|8849.4|8811.9|0
1620035800000|2021-05-03 09:56:40|8848.4|8810.9|8848.4|8810.9|8848.4|8810.9|8848.4|8810.9|0
1620035870000|2021-05-03 09:57:50|8845.4|8807.9|8845.4|8807.9|8845.4|8807.9|8845.4|8807.9|0
1620035880000|2021-05-03 09:58:00|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|0
1620036110000|2021-05-03 10:01:50|8843.4|8805.9|8843.4|8805.9|8843.4|8805.9|8843.4|8805.9|0
1620036190000|2021-05-03 10:03:10|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|0
1620036320000|2021-05-03 10:05:20|8842.9|8805.4|8842.9|8805.4|8842.9|8805.4|8842.9|8805.4|0
1620036550000|2021-05-03 10:09:10|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|0
1620036910000|2021-05-03 10:15:10|8842.9|8805.4|8842.9|8805.4|8842.9|8805.4|8842.9|8805.4|0
1620037000000|2021-05-03 10:16:40|8845.4|8807.9|8848.4|8810.9|8848.4|8810.9|8845.4|8807.9|0
1620037020000|2021-05-03 10:17:00|8849.9|8812.4|8850.9|8813.4|8850.9|8813.4|8849.9|8812.4|0
1620037030000|2021-05-03 10:17:10|8850.4|8812.9|8850.4|8812.9|8850.4|8812.9|8850.4|8812.9|0
1620037040000|2021-05-03 10:17:20|8850.9|8813.4|8850.9|8813.4|8850.9|8813.4|8850.9|8813.4|0
1620037050000|2021-05-03 10:17:30|8846.9|8809.4|8847|8809.5|8847|8809.5|8846.9|8809.4|0
1620037060000|2021-05-03 10:17:40|8849.9|8812.4|8849.4|8811.9|8849.9|8812.4|8848.9|8811.4|0
1620037070000|2021-05-03 10:17:50|8848.9|8811.4|8853.4|8815.9|8853.9|8816.4|8848.9|8811.4|0
1620037160000|2021-05-03 10:19:20|8853.9|8816.4|8853.9|8816.4|8853.9|8816.4|8853.4|8815.9|0
1620037170000|2021-05-03 10:19:30|8853.4|8815.9|8853.4|8815.9|8853.4|8815.9|8853.4|8815.9|0
1620037420000|2021-05-03 10:23:40|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|0
1620037510000|2021-05-03 10:25:10|8851.9|8814.4|8851.9|8814.4|8851.9|8814.4|8851.9|8814.4|0
1620037530000|2021-05-03 10:25:30|8844.9|8807.4|8845|8807.5|8845|8807.5|8844.9|8807.4|0
1620037540000|2021-05-03 10:25:40|8844.9|8807.4|8844.9|8807.4|8844.9|8807.4|8844.9|8807.4|0
1620037550000|2021-05-03 10:25:50|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|8844.4|8806.9|0
1620037560000|2021-05-03 10:26:00|8843.9|8806.4|8842.4|8804.9|8843.9|8806.4|8842.4|8804.9|0
1620037570000|2021-05-03 10:26:10|8841.9|8804.4|8841.3|8803.8|8841.9|8804.4|8841.3|8803.8|0
1620037580000|2021-05-03 10:26:20|8836.9|8799.4|8836.9|8799.4|8836.9|8799.4|8836.9|8799.4|0
1620037590000|2021-05-03 10:26:30|8836.4|8798.9|8835.9|8798.4|8836.4|8798.9|8835.9|8798.4|0
1620037610000|2021-05-03 10:26:50|8835.4|8797.9|8835.4|8797.9|8835.4|8797.9|8835.4|8797.9|0
1620037660000|2021-05-03 10:27:40|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|0
1620037700000|2021-05-03 10:28:20|8833.4|8795.9|8833.4|8795.9|8833.4|8795.9|8833.4|8795.9|0
1620037710000|2021-05-03 10:28:30|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|0
1620037790000|2021-05-03 10:29:50|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|0
1620037800000|2021-05-03 10:30:00|8830.4|8792.9|8829.9|8792.4|8830.9|8793.4|8829.9|8792.4|0
1620037810000|2021-05-03 10:30:10|8830.4|8792.9|8830.9|8793.4|8830.9|8793.4|8830.4|8792.9|0
1620037830000|2021-05-03 10:30:30|8829.9|8792.4|8829.9|8792.4|8829.9|8792.4|8829.9|8792.4|0
1620037840000|2021-05-03 10:30:40|8828.9|8791.4|8829.4|8791.9|8829.4|8791.9|8828.9|8791.4|0
1620038080000|2021-05-03 10:34:40|8828.4|8790.9|8827.9|8790.4|8828.4|8790.9|8827.9|8790.4|0
1620038270000|2021-05-03 10:37:50|8828|8790.5|8830.4|8792.9|8830.4|8792.9|8828|8790.5|0
1620038280000|2021-05-03 10:38:00|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|0
1620038550000|2021-05-03 10:42:30|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|0
1620038770000|2021-05-03 10:46:10|8831.2|8793.7|8844.9|8807.4|8845.4|8807.9|8831.2|8793.7|0
1620038780000|2021-05-03 10:46:20|8845.4|8807.9|8840.4|8802.9|8845.4|8807.9|8840.4|8802.9|0
1620038790000|2021-05-03 10:46:30|8840.9|8803.4|8840.4|8802.9|8840.9|8803.4|8840.4|8802.9|0
1620038840000|2021-05-03 10:47:20|8839.9|8802.4|8839.9|8802.4|8839.9|8802.4|8839.9|8802.4|0
1620038880000|2021-05-03 10:48:00|8838.9|8801.4|8838.9|8801.4|8838.9|8801.4|8838.9|8801.4|0
1620038920000|2021-05-03 10:48:40|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|0
1620038950000|2021-05-03 10:49:10|8835.9|8798.4|8835.4|8797.9|8835.9|8798.4|8835.4|8797.9|0
1620039000000|2021-05-03 10:50:00|8834.9|8797.4|8834.9|8797.4|8834.9|8797.4|8834.9|8797.4|0
1620039070000|2021-05-03 10:51:10|8833.4|8795.9|8832.9|8795.4|8833.4|8795.9|8832.9|8795.4|0
1620039300000|2021-05-03 10:55:00|8832.4|8794.9|8832.4|8794.9|8832.4|8794.9|8832.4|8794.9|0
1620039310000|2021-05-03 10:55:10|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|0
1620039320000|2021-05-03 10:55:20|8832.4|8794.9|8832.9|8795.4|8832.9|8795.4|8832.4|8794.9|0
1620039340000|2021-05-03 10:55:40|8832.4|8794.9|8832.4|8794.9|8832.4|8794.9|8832.4|8794.9|0
1620039690000|2021-05-03 11:01:30|8831.9|8794.4|8831.9|8794.4|8831.9|8794.4|8831.9|8794.4|0
1620039720000|2021-05-03 11:02:00|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|8831.4|8793.9|0
1620039730000|2021-05-03 11:02:10|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|8832.9|8795.4|0
1620039770000|2021-05-03 11:02:50|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|8833.9|8796.4|0
1620039900000|2021-05-03 11:05:00|8834|8796.5|8836.9|8799.4|8836.9|8799.4|8834|8796.5|0
1620039910000|2021-05-03 11:05:10|8837|8799.5|8837.5|8800|8837.5|8800|8837|8799.5|0
1620040240000|2021-05-03 11:10:40|8839.5|8802|8839.5|8802|8839.5|8802|8839.5|8802|0
1620040250000|2021-05-03 11:10:50|8839|8801.5|8839|8801.5|8839|8801.5|8839|8801.5|0
1620040690000|2021-05-03 11:18:10|8841.5|8804|8844|8806.5|8844|8806.5|8841.5|8804|0
1620040700000|2021-05-03 11:18:20|8851.5|8814|8854.5|8817|8854.5|8817|8851.5|8814|0
1620040710000|2021-05-03 11:18:30|8852|8814.5|8852|8814.5|8852|8814.5|8852|8814.5|0
1620040850000|2021-05-03 11:20:50|8851.5|8814|8851.5|8814|8851.5|8814|8851.5|8814|0
1620040870000|2021-05-03 11:21:10|8852|8814.5|8852|8814.5|8852|8814.5|8852|8814.5|0
1620040880000|2021-05-03 11:21:20|8852.5|8815|8852.5|8815|8852.5|8815|8852.5|8815|0
1620040890000|2021-05-03 11:21:30|8853|8815.5|8852.5|8815|8853|8815.5|8852.5|8815|0
1620040900000|2021-05-03 11:21:40|8853|8815.5|8853.5|8816|8853.5|8816|8853|8815.5|0
1620040910000|2021-05-03 11:21:50|8853.4|8815.9|8852.5|8815|8853.4|8815.9|8852.5|8815|0
1620040920000|2021-05-03 11:22:00|8853.5|8816|8853.5|8816|8853.5|8816|8853.5|8816|0
1620041090000|2021-05-03 11:24:50|8852.5|8815|8852.5|8815|8852.5|8815|8852.5|8815|0
1620041100000|2021-05-03 11:25:00|8852|8814.5|8852|8814.5|8852|8814.5|8852|8814.5|0
1620041160000|2021-05-03 11:26:00|8853.5|8816|8853|8815.5|8853.5|8816|8853|8815.5|0
1620041220000|2021-05-03 11:27:00|8854|8816.5|8852.5|8815|8854|8816.5|8852.5|8815|0
1620041280000|2021-05-03 11:28:00|8852|8814.5|8853|8815.5|8853|8815.5|8852|8814.5|0
1620041290000|2021-05-03 11:28:10|8854|8816.5|8854|8816.5|8854|8816.5|8854|8816.5|0
1620041340000|2021-05-03 11:29:00|8854.5|8817|8854.5|8817|8854.5|8817|8854|8816.5|0
1620041350000|2021-05-03 11:29:10|8854|8816.5|8854.5|8817|8854.5|8817|8854|8816.5|0
1620041470000|2021-05-03 11:31:10|8855.5|8818|8855.5|8818|8855.5|8818|8855.5|8818|0
1620041480000|2021-05-03 11:31:20|8848|8810.5|8848|8810.5|8848|8810.5|8848|8810.5|0
1620041490000|2021-05-03 11:31:30|8846.5|8809|8846.5|8809|8846.5|8809|8846.5|8809|0
1620041590000|2021-05-03 11:33:10|8846|8808.5|8841.5|8804|8846|8808.5|8841|8803.5|0
1620041650000|2021-05-03 11:34:10|8842|8804.5|8842|8804.5|8842|8804.5|8842|8804.5|0
1620041670000|2021-05-03 11:34:30|8842.5|8805|8841.5|8804|8842.5|8805|8841.5|8804|0
1620041680000|2021-05-03 11:34:40|8841|8803.5|8841|8803.5|8841|8803.5|8841|8803.5|0
1620041700000|2021-05-03 11:35:00|8841.5|8804|8841.5|8804|8841.5|8804|8841.5|8804|0
1620041810000|2021-05-03 11:36:50|8841|8803.5|8841|8803.5|8841|8803.5|8841|8803.5|0
1620041820000|2021-05-03 11:37:00|8832|8794.5|8839|8801.5|8839|8801.5|8832|8794.5|0
1620041830000|2021-05-03 11:37:10|8837.5|8800|8837.5|8800|8837.5|8800|8837.5|8800|0
1620041850000|2021-05-03 11:37:30|8836.5|8799|8836.5|8799|8836.5|8799|8836.5|8799|0
1620041930000|2021-05-03 11:38:50|8836|8798.5|8836|8798.5|8836|8798.5|8836|8798.5|0
1620042000000|2021-05-03 11:40:00|8835|8797.5|8835|8797.5|8835|8797.5|8835|8797.5|0
1620042100000|2021-05-03 11:41:40|8836.5|8799|8836.5|8799|8836.5|8799|8836.5|8799|0
1620042420000|2021-05-03 11:47:00|8837|8799.5|8837|8799.5|8837|8799.5|8837|8799.5|0
1620042540000|2021-05-03 11:49:00|8836.5|8799|8836.5|8799|8836.5|8799|8836.5|8799|0
1620042720000|2021-05-03 11:52:00|8839|8801.5|8846.5|8809|8846.5|8809|8839|8801.5|0
1620042730000|2021-05-03 11:52:10|8847.5|8810|8847.5|8810|8847.5|8810|8847.5|8810|0
1620042740000|2021-05-03 11:52:20|8848.5|8811|8848.5|8811|8848.5|8811|8848.5|8811|0
1620042790000|2021-05-03 11:53:10|8849.5|8812|8849.5|8812|8849.5|8812|8849.5|8812|0
1620042830000|2021-05-03 11:53:50|8851.5|8814|8864|8826.5|8864|8826.5|8851.5|8814|0
1620042840000|2021-05-03 11:54:00|8863.5|8826|8865|8827.5|8865|8827.5|8863.5|8826|0
1620042890000|2021-05-03 11:54:50|8864|8826.5|8864|8826.5|8864|8826.5|8864|8826.5|0
1620042900000|2021-05-03 11:55:00|8858|8820.5|8855.5|8818|8859.9|8822.4|8854.5|8817|0
1620042930000|2021-05-03 11:55:30|8855|8817.5|8855.5|8818|8855.5|8818|8855|8817.5|0
1620042970000|2021-05-03 11:56:10|8854|8816.5|8854|8816.5|8854|8816.5|8854|8816.5|0
1620042990000|2021-05-03 11:56:30|8853|8815.5|8853|8815.5|8853|8815.5|8853|8815.5|0
1620043020000|2021-05-03 11:57:00|8853.5|8816|8853.5|8816|8853.5|8816|8853.5|8816|0
1620043040000|2021-05-03 11:57:20|8853|8815.5|8851|8813.5|8853|8815.5|8851|8813.5|0
1620043050000|2021-05-03 11:57:30|8850.5|8813|8850.5|8813|8850.5|8813|8850.5|8813|0
1620043100000|2021-05-03 11:58:20|8848.5|8811|8846.5|8809|8849|8811.5|8846.5|8809|0
1620043110000|2021-05-03 11:58:30|8844.5|8807|8842|8804.5|8844.5|8807|8842|8804.5|0
1620043120000|2021-05-03 11:58:40|8840|8802.5|8839|8801.5|8840|8802.5|8839|8801.5|0
1620043160000|2021-05-03 11:59:20|8841|8803.5|8841|8803.5|8841|8803.5|8841|8803.5|0
1620043170000|2021-05-03 11:59:30|8839|8801.5|8839|8801.5|8839|8801.5|8839|8801.5|0
1620043200000|2021-05-03 12:00:00|8838|8800.5|8838.5|8801|8838.5|8801|8838|8800.5|0
1620043220000|2021-05-03 12:00:20|8837.5|8800|8834|8796.5|8837.5|8800|8834|8796.5|0
1620043230000|2021-05-03 12:00:30|8834.1|8796.6|8851.5|8814|8851.5|8814|8834.1|8796.6|0
1620043240000|2021-05-03 12:00:40|8852|8814.5|8850|8812.5|8852|8814.5|8850|8812.5|0
1620043250000|2021-05-03 12:00:50|8844.5|8807|8844.5|8807|8844.5|8807|8844.5|8807|0
1620043260000|2021-05-03 12:01:00|8844|8806.5|8841.5|8804|8844|8806.5|8840|8802.5|0
1620043270000|2021-05-03 12:01:10|8841.4|8803.9|8836.5|8799|8841.4|8803.9|8836.5|8799|0
1620043280000|2021-05-03 12:01:20|8835.5|8798|8835|8797.5|8835.5|8798|8835|8797.5|0
1620043310000|2021-05-03 12:01:50|8837|8799.5|8840.5|8803|8842|8804.5|8837|8799.5|0
1620043330000|2021-05-03 12:02:10|8841|8803.5|8841.5|8804|8841.5|8804|8841|8803.5|0
1620043340000|2021-05-03 12:02:20|8842|8804.5|8842|8804.5|8842|8804.5|8842|8804.5|0
1620043350000|2021-05-03 12:02:30|8842.1|8804.6|8845|8807.5|8845|8807.5|8842.1|8804.6|0
1620043360000|2021-05-03 12:02:40|8846|8808.5|8846|8808.5|8846|8808.5|8846|8808.5|0
1620043400000|2021-05-03 12:03:20|8848.5|8811|8848|8810.5|8848.5|8811|8848|8810.5|0
1620043430000|2021-05-03 12:03:50|8847.5|8810|8847.5|8810|8847.5|8810|8847.5|8810|0
1620043450000|2021-05-03 12:04:10|8848|8810.5|8848|8810.5|8848|8810.5|8848|8810.5|0
1620043460000|2021-05-03 12:04:20|8848.5|8811|8848.5|8811|8848.5|8811|8848.5|8811|0
1620043530000|2021-05-03 12:05:30|8845.5|8808|8845.5|8808|8845.5|8808|8845.5|8808|0
1620043540000|2021-05-03 12:05:40|8845.4|8807.9|8849.5|8812|8850.5|8813|8841.5|8804|0
1620043560000|2021-05-03 12:06:00|8850.5|8813|8850.5|8813|8850.5|8813|8850.5|8813|0
1620043570000|2021-05-03 12:06:10|8851.5|8814|8851.5|8814|8851.5|8814|8851.5|8814|0
1620043580000|2021-05-03 12:06:20|8851.7|8814.2|8859|8821.5|8859.5|8822|8851.7|8814.2|0
1620043600000|2021-05-03 12:06:40|8857|8819.5|8857|8819.5|8857|8819.5|8857|8819.5|0
1620043620000|2021-05-03 12:07:00|8856|8818.5|8855|8817.5|8856|8818.5|8855|8817.5|0
1620043630000|2021-05-03 12:07:10|8852.5|8815|8852.5|8815|8852.5|8815|8852.5|8815|0
1620043650000|2021-05-03 12:07:30|8849.5|8812|8848.5|8811|8849.5|8812|8848.5|8811|0
1620043660000|2021-05-03 12:07:40|8847|8809.5|8847|8809.5|8847|8809.5|8847|8809.5|0
1620043670000|2021-05-03 12:07:50|8845|8807.5|8845|8807.5|8845|8807.5|8845|8807.5|0
1620043680000|2021-05-03 12:08:00|8845.5|8808|8845.5|8808|8845.5|8808|8845.5|8808|0
1620043710000|2021-05-03 12:08:30|8845|8807.5|8843.5|8806|8845|8807.5|8843.5|8806|0
1620043730000|2021-05-03 12:08:50|8843.8|8806.3|8865|8827.5|8872|8834.5|8843.8|8806.3|0
1620043740000|2021-05-03 12:09:00|8860.5|8823|8860|8822.5|8861.5|8824|8859.5|8822|0
1620043750000|2021-05-03 12:09:10|8858.5|8821|8855|8817.5|8858.5|8821|8854.5|8817|0
1620043760000|2021-05-03 12:09:20|8854|8816.5|8854|8816.5|8854|8816.5|8854|8816.5|0
1620043770000|2021-05-03 12:09:30|8851.5|8814|8849.5|8812|8852|8814.5|8847.5|8810|0
1620043780000|2021-05-03 12:09:40|8850|8812.5|8850|8812.5|8850.5|8813|8848|8810.5|0
1620043790000|2021-05-03 12:09:50|8849|8811.5|8848.5|8811|8849|8811.5|8848|8810.5|0
1620043800000|2021-05-03 12:10:00|8848|8810.5|8848|8810.5|8848|8810.5|8848|8810.5|0
1620043830000|2021-05-03 12:10:30|8845|8807.5|8845|8807.5|8845|8807.5|8845|8807.5|0
1620043840000|2021-05-03 12:10:40|8846.5|8809|8846.5|8809|8846.5|8809|8846.5|8809|0
1620043850000|2021-05-03 12:10:50|8845.5|8808|8846|8808.5|8846|8808.5|8845.5|8808|0
1620043890000|2021-05-03 12:11:30|8846.5|8809|8846.5|8809|8846.5|8809|8845.5|8808|0
1620043900000|2021-05-03 12:11:40|8846|8808.5|8844.5|8807|8846|8808.5|8843.5|8806|0
1620043920000|2021-05-03 12:12:00|8845.5|8808|8846.5|8809|8846.5|8809|8845.5|8808|0
1620043950000|2021-05-03 12:12:30|8846.6|8809.1|8849.5|8812|8849.5|8812|8846.6|8809.1|0
1620043960000|2021-05-03 12:12:40|8848|8810.5|8848|8810.5|8848|8810.5|8848|8810.5|0
1620043970000|2021-05-03 12:12:50|8848.5|8811|8848.5|8811|8848.5|8811|8848.5|8811|0
1620043980000|2021-05-03 12:13:00|8851|8813.5|8849|8811.5|8851|8813.5|8849|8811.5|0
1620044000000|2021-05-03 12:13:20|8848.5|8811|8848.5|8811|8848.5|8811|8848.5|8811|0
1620044020000|2021-05-03 12:13:40|8845.5|8808|8846.5|8809|8846.5|8809|8845|8807.5|0
1620044030000|2021-05-03 12:13:50|8843.5|8806|8845|8807.5|8846|8808.5|8842.6|8805.1|0
1620044040000|2021-05-03 12:14:00|8846|8808.5|8846.5|8809|8846.5|8809|8846|8808.5|0
1620044110000|2021-05-03 12:15:10|8844|8806.5|8846.5|8809|8846.5|8809|8841|8803.5|0
1620044140000|2021-05-03 12:15:40|8844.5|8807|8845.5|8808|8845.5|8808|8844.5|8807|0
1620044160000|2021-05-03 12:16:00|8844|8806.5|8844|8806.5|8844|8806.5|8844|8806.5|0
1620044170000|2021-05-03 12:16:10|8843.5|8806|8843.5|8806|8843.5|8806|8843.5|8806|0
1620044200000|2021-05-03 12:16:40|8843|8805.5|8843.5|8806|8843.5|8806|8843|8805.5|0
1620044220000|2021-05-03 12:17:00|8844.5|8807|8850.5|8813|8850.5|8813|8844.5|8807|0
1620044260000|2021-05-03 12:17:40|8850|8812.5|8849.5|8812|8850|8812.5|8849.5|8812|0
1620044280000|2021-05-03 12:18:00|8851|8813.5|8849.5|8812|8851|8813.5|8849.5|8812|0
1620044290000|2021-05-03 12:18:10|8847.5|8810|8845|8807.5|8847.5|8810|8844|8806.5|0
1620044300000|2021-05-03 12:18:20|8839|8801.5|8840|8802.5|8840|8802.5|8838.5|8801|0
1620044310000|2021-05-03 12:18:30|8841|8803.5|8841|8803.5|8841|8803.5|8841|8803.5|0
1620044330000|2021-05-03 12:18:50|8838.5|8801|8837|8799.5|8838.5|8801|8836|8798.5|0
1620044340000|2021-05-03 12:19:00|8837.5|8800|8835|8797.5|8837.5|8800|8835|8797.5|0
1620044350000|2021-05-03 12:19:10|8833|8795.5|8829|8791.5|8833|8795.5|8829|8791.5|0
1620044370000|2021-05-03 12:19:30|8829.5|8792|8830|8792.5|8830|8792.5|8829.5|8792|0
1620044380000|2021-05-03 12:19:40|8829.5|8792|8829.5|8792|8829.5|8792|8829.5|8792|0
1620044390000|2021-05-03 12:19:50|8829|8791.5|8832.5|8795|8833.5|8796|8829|8791.5|0
1620044400000|2021-05-03 12:20:00|8835.5|8798|8838.5|8801|8838.5|8801|8835.5|8798|0
1620044410000|2021-05-03 12:20:10|8839.5|8802|8839.5|8802|8839.5|8802|8839.5|8802|0
1620044420000|2021-05-03 12:20:20|8839|8801.5|8839|8801.5|8839|8801.5|8838.5|8801|0
1620044430000|2021-05-03 12:20:30|8839.5|8802|8838.5|8801|8839.5|8802|8838.5|8801|0
1620044440000|2021-05-03 12:20:40|8839|8801.5|8839|8801.5|8839|8801.5|8839|8801.5|0
1620044460000|2021-05-03 12:21:00|8838|8800.5|8838.5|8801|8838.5|8801|8838|8800.5|0
1620044490000|2021-05-03 12:21:30|8839|8801.5|8839|8801.5|8839|8801.5|8839|8801.5|0
1620044520000|2021-05-03 12:22:00|8838.5|8801|8838.5|8801|8838.5|8801|8838.5|8801|0
1620044550000|2021-05-03 12:22:30|8839|8801.5|8844.5|8807|8844.5|8807|8839|8801.5|0
1620044560000|2021-05-03 12:22:40|8843|8805.5|8843.5|8806|8843.5|8806|8842.5|8805|0
1620044570000|2021-05-03 12:22:50|8843|8805.5|8842|8804.5|8843|8805.5|8842|8804.5|0
1620044580000|2021-05-03 12:23:00|8841|8803.5|8832.5|8795|8841|8803.5|8832.5|8795|0
1620044590000|2021-05-03 12:23:10|8833.1|8795.6|8830|8792.5|8835|8797.5|8830|8792.5|0
1620044610000|2021-05-03 12:23:30|8829.5|8792|8829.5|8792|8829.5|8792|8829.5|8792|0
1620044620000|2021-05-03 12:23:40|8813.5|8776|8820.6|8783.1|8820.6|8783.1|8812.5|8775|0
1620044630000|2021-05-03 12:23:50|8822|8784.5|8820|8782.5|8822|8784.5|8820|8782.5|0
1620044640000|2021-05-03 12:24:00|8817|8779.5|8814|8776.5|8820|8782.5|8814|8776.5|0
1620044650000|2021-05-03 12:24:10|8814.5|8777|8809.5|8772|8814.5|8777|8809.5|8772|0
1620044660000|2021-05-03 12:24:20|8809|8771.5|8808.5|8771|8809|8771.5|8808.5|8771|0
1620044670000|2021-05-03 12:24:30|8807.5|8770|8807.5|8770|8807.5|8770|8807.5|8770|0
1620044680000|2021-05-03 12:24:40|8807.6|8770.1|8808.5|8771|8809|8771.5|8807.6|8770.1|0
1620044690000|2021-05-03 12:24:50|8809|8771.5|8814.1|8776.6|8814.1|8776.6|8809|8771.5|0
1620044700000|2021-05-03 12:25:00|8816|8778.5|8812.5|8775|8816|8778.5|8812.5|8775|0
1620044710000|2021-05-03 12:25:10|8812|8774.5|8804|8766.5|8812|8774.5|8802.5|8765|0
1620044720000|2021-05-03 12:25:20|8803|8765.5|8803|8765.5|8803|8765.5|8803|8765.5|0
1620044730000|2021-05-03 12:25:30|8802.5|8765|8800.5|8763|8802.5|8765|8800.5|8763|0
1620044740000|2021-05-03 12:25:40|8798|8760.5|8798|8760.5|8798|8760.5|8798|8760.5|0
1620044760000|2021-05-03 12:26:00|8798.1|8760.6|8800.5|8763|8804.5|8767|8798.1|8760.6|0
1620044770000|2021-05-03 12:26:10|8800.6|8763.1|8803|8765.5|8803|8765.5|8800.6|8763.1|0
1620044780000|2021-05-03 12:26:20|8807.5|8770|8808|8770.5|8808.5|8771|8807.5|8770|0
1620044810000|2021-05-03 12:26:50|8807|8769.5|8802|8764.5|8807|8769.5|8801.5|8764|0
1620044820000|2021-05-03 12:27:00|8802.1|8764.6|8803|8765.5|8803|8765.5|8802|8764.5|0
1620044850000|2021-05-03 12:27:30|8802.5|8765|8800.5|8763|8803|8765.5|8800.5|8763|0
1620044860000|2021-05-03 12:27:40|8796.5|8759|8796.5|8759|8796.5|8759|8796.5|8759|0
1620044880000|2021-05-03 12:28:00|8791.5|8754|8792|8754.5|8792|8754.5|8791.5|8754|0
1620044900000|2021-05-03 12:28:20|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620044910000|2021-05-03 12:28:30|8792|8754.5|8792|8754.5|8792|8754.5|8792|8754.5|0
1620044940000|2021-05-03 12:29:00|8791.9|8754.4|8787|8749.5|8791.9|8754.4|8783.6|8746.1|0
1620044950000|2021-05-03 12:29:10|8789.1|8751.6|8785.5|8748|8789.5|8752|8784.5|8747|0
1620044960000|2021-05-03 12:29:20|8787|8749.5|8786|8748.5|8787|8749.5|8786|8748.5|0
1620044970000|2021-05-03 12:29:30|8784.5|8747|8784.5|8747|8784.5|8747|8784.5|8747|0
1620044990000|2021-05-03 12:29:50|8784.6|8747.1|8790.5|8753|8790.5|8753|8784.6|8747.1|0
1620045000000|2021-05-03 12:30:00|8791|8753.5|8792.5|8755|8792.5|8755|8791|8753.5|0
1620045010000|2021-05-03 12:30:10|8792.6|8755.1|8795.5|8758|8795.5|8758|8792.6|8755.1|0
1620045020000|2021-05-03 12:30:20|8795.6|8758.1|8792.5|8755|8797.5|8760|8792.5|8755|0
1620045030000|2021-05-03 12:30:30|8788|8750.5|8792.5|8755|8792.5|8755|8788|8750.5|0
1620045050000|2021-05-03 12:30:50|8788|8750.5|8786.5|8749|8788|8750.5|8786.5|8749|0
1620045060000|2021-05-03 12:31:00|8785.5|8748|8785.5|8748|8787|8749.5|8785.5|8748|0
1620045080000|2021-05-03 12:31:20|8785|8747.5|8785|8747.5|8785|8747.5|8785|8747.5|0
1620045090000|2021-05-03 12:31:30|8784|8746.5|8784.5|8747|8784.5|8747|8784|8746.5|0
1620045100000|2021-05-03 12:31:40|8783.5|8746|8783.5|8746|8784.5|8747|8783.5|8746|0
1620045110000|2021-05-03 12:31:50|8783.6|8746.1|8783.5|8746|8784.5|8747|8783.5|8746|0
1620045120000|2021-05-03 12:32:00|8784.5|8747|8783.5|8746|8786|8748.5|8783.5|8746|0
1620045140000|2021-05-03 12:32:20|8783.6|8746.1|8786.1|8748.6|8787|8749.5|8783.6|8746.1|0
1620045150000|2021-05-03 12:32:30|8786.5|8749|8783.5|8746|8786.5|8749|8783.5|8746|0
1620045170000|2021-05-03 12:32:50|8783.6|8746.1|8788|8750.5|8788|8750.5|8783.6|8746.1|0
1620045180000|2021-05-03 12:33:00|8789|8751.5|8787.5|8750|8789|8751.5|8787.5|8750|0
1620045190000|2021-05-03 12:33:10|8787.6|8750.1|8789.5|8752|8789.5|8752|8787.6|8750.1|0
1620045200000|2021-05-03 12:33:20|8791.5|8754|8792.5|8755|8793.5|8756|8791.5|8754|0
1620045210000|2021-05-03 12:33:30|8791.5|8754|8790.5|8753|8791.5|8754|8790.5|8753|0
1620045240000|2021-05-03 12:34:00|8792.5|8755|8788|8750.5|8792.5|8755|8787.5|8750|0
1620045250000|2021-05-03 12:34:10|8788.1|8750.6|8790|8752.5|8790|8752.5|8788.1|8750.6|0
1620045260000|2021-05-03 12:34:20|8789.5|8752|8790.6|8753.1|8790.6|8753.1|8789.5|8752|0
1620045270000|2021-05-03 12:34:30|8791|8753.5|8790.5|8753|8791|8753.5|8790.5|8753|0
1620045280000|2021-05-03 12:34:40|8790|8752.5|8790|8752.5|8790|8752.5|8790|8752.5|0
1620045300000|2021-05-03 12:35:00|8788.5|8751|8786|8748.5|8788.5|8751|8786|8748.5|0
1620045320000|2021-05-03 12:35:20|8787.5|8750|8787.5|8750|8787.5|8750|8787.5|8750|0
1620045330000|2021-05-03 12:35:30|8786|8748.5|8787|8749.5|8787|8749.5|8786|8748.5|0
1620045350000|2021-05-03 12:35:50|8786.5|8749|8786.5|8749|8786.5|8749|8786.5|8749|0
1620045360000|2021-05-03 12:36:00|8786.6|8749.1|8787|8749.5|8788|8750.5|8786.6|8749.1|0
1620045390000|2021-05-03 12:36:30|8786|8748.5|8788|8750.5|8788|8750.5|8786|8748.5|0
1620045400000|2021-05-03 12:36:40|8787.5|8750|8787.5|8750|8787.5|8750|8787.5|8750|0
1620045410000|2021-05-03 12:36:50|8787|8749.5|8787|8749.5|8787|8749.5|8787|8749.5|0
1620045420000|2021-05-03 12:37:00|8786|8748.5|8785.1|8747.6|8786|8748.5|8785|8747.5|0
1620045430000|2021-05-03 12:37:10|8786|8748.5|8786|8748.5|8786|8748.5|8786|8748.5|0
1620045440000|2021-05-03 12:37:20|8793.5|8756|8793.5|8756|8793.5|8756|8793.5|8756|0
1620045450000|2021-05-03 12:37:30|8793.6|8756.1|8795|8757.5|8795.5|8758|8793.6|8756.1|0
1620045460000|2021-05-03 12:37:40|8794.5|8757|8794.5|8757|8794.5|8757|8794.5|8757|0
1620045470000|2021-05-03 12:37:50|8801|8763.5|8798.5|8761|8808|8770.5|8798.5|8761|0
1620045480000|2021-05-03 12:38:00|8795|8757.5|8792|8754.5|8795|8757.5|8792|8754.5|0
1620045490000|2021-05-03 12:38:10|8791.5|8754|8786|8748.5|8792.5|8755|8786|8748.5|0
1620045500000|2021-05-03 12:38:20|8785.5|8748|8784.5|8747|8785.5|8748|8784.5|8747|0
1620045510000|2021-05-03 12:38:30|8784.6|8747.1|8783.1|8745.6|8784.6|8747.1|8783|8745.5|0
1620045520000|2021-05-03 12:38:40|8783|8745.5|8775.6|8738.1|8783|8745.5|8773.6|8736.1|0
1620045530000|2021-05-03 12:38:50|8777.6|8740.1|8776|8738.5|8777.6|8740.1|8776|8738.5|0
1620045540000|2021-05-03 12:39:00|8775.6|8738.1|8772.6|8735.1|8775.6|8738.1|8772.6|8735.1|0
1620045570000|2021-05-03 12:39:30|8773.1|8735.6|8772.6|8735.1|8773.1|8735.6|8771.6|8734.1|0
1620045580000|2021-05-03 12:39:40|8771.1|8733.6|8770.6|8733.1|8771.1|8733.6|8770.1|8732.6|0
1620045590000|2021-05-03 12:39:50|8771.6|8734.1|8771.6|8734.1|8771.6|8734.1|8771.6|8734.1|0
1620045600000|2021-05-03 12:40:00|8772.6|8735.1|8768.1|8730.6|8772.6|8735.1|8768.1|8730.6|0
1620045610000|2021-05-03 12:40:10|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|8769.6|8732.1|0
1620045620000|2021-05-03 12:40:20|8770.1|8732.6|8770.1|8732.6|8771.1|8733.6|8770.1|8732.6|0
1620045630000|2021-05-03 12:40:30|8772.1|8734.6|8770.6|8733.1|8773.1|8735.6|8770.6|8733.1|0
1620045640000|2021-05-03 12:40:40|8771.6|8734.1|8771.6|8734.1|8771.6|8734.1|8771.6|8734.1|0
1620045650000|2021-05-03 12:40:50|8771.1|8733.6|8772.1|8734.6|8773.1|8735.6|8771.1|8733.6|0
1620045660000|2021-05-03 12:41:00|8773.1|8735.6|8772.6|8735.1|8773.6|8736.1|8772.1|8734.6|0
1620045680000|2021-05-03 12:41:20|8774.5|8737|8773.1|8735.6|8774.5|8737|8772.6|8735.1|0
1620045690000|2021-05-03 12:41:30|8774.1|8736.6|8771.1|8733.6|8774.1|8736.6|8771.1|8733.6|0
1620045700000|2021-05-03 12:41:40|8772.1|8734.6|8773.6|8736.1|8773.6|8736.1|8772.1|8734.6|0
1620045710000|2021-05-03 12:41:50|8774.1|8736.6|8773.5|8736|8774.1|8736.6|8773.5|8736|0
1620045720000|2021-05-03 12:42:00|8772.6|8735.1|8773.6|8736.1|8773.6|8736.1|8772.6|8735.1|0
1620045740000|2021-05-03 12:42:20|8773.5|8736|8772.6|8735.1|8773.5|8736|8772.6|8735.1|0
1620045750000|2021-05-03 12:42:30|8772.1|8734.6|8777.6|8740.1|8777.6|8740.1|8772.1|8734.6|0
1620045760000|2021-05-03 12:42:40|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|0
1620045770000|2021-05-03 12:42:50|8778.5|8741|8783|8745.5|8783|8745.5|8778.1|8740.6|0
1620045780000|2021-05-03 12:43:00|8782.6|8745.1|8783.6|8746.1|8783.6|8746.1|8782.6|8745.1|0
1620045790000|2021-05-03 12:43:10|8781.6|8744.1|8783.1|8745.6|8784.6|8747.1|8781.6|8744.1|0
1620045810000|2021-05-03 12:43:30|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|8780.6|8743.1|0
1620045820000|2021-05-03 12:43:40|8784.1|8746.6|8782.6|8745.1|8784.1|8746.6|8782.6|8745.1|0
1620045830000|2021-05-03 12:43:50|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|0
1620045840000|2021-05-03 12:44:00|8782.6|8745.1|8781.6|8744.1|8782.6|8745.1|8781.1|8743.6|0
1620045850000|2021-05-03 12:44:10|8780.6|8743.1|8781.1|8743.6|8781.1|8743.6|8780.6|8743.1|0
1620045870000|2021-05-03 12:44:30|8781|8743.5|8780.6|8743.1|8781|8743.5|8780.6|8743.1|0
1620045900000|2021-05-03 12:45:00|8781.6|8744.1|8781.5|8744|8781.6|8744.1|8781.5|8744|0
1620045910000|2021-05-03 12:45:10|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|0
1620045920000|2021-05-03 12:45:20|8775.1|8737.6|8774.6|8737.1|8775.1|8737.6|8772.6|8735.1|0
1620045930000|2021-05-03 12:45:30|8775.1|8737.6|8774.1|8736.6|8775.1|8737.6|8774.1|8736.6|0
1620045940000|2021-05-03 12:45:40|8774.6|8737.1|8774.6|8737.1|8774.6|8737.1|8774.6|8737.1|0
1620045950000|2021-05-03 12:45:50|8777.6|8740.1|8775.6|8738.1|8777.6|8740.1|8775.6|8738.1|0
1620045960000|2021-05-03 12:46:00|8775.5|8738|8775.1|8737.6|8775.5|8738|8775.1|8737.6|0
1620045980000|2021-05-03 12:46:20|8776.1|8738.6|8780.1|8742.6|8782.1|8744.6|8776.1|8738.6|0
1620045990000|2021-05-03 12:46:30|8778.6|8741.1|8780.6|8743.1|8780.6|8743.1|8778.6|8741.1|0
1620046000000|2021-05-03 12:46:40|8781.6|8744.1|8781.1|8743.6|8783.1|8745.6|8780.1|8742.6|0
1620046010000|2021-05-03 12:46:50|8781.6|8744.1|8782.1|8744.6|8782.1|8744.6|8781.6|8744.1|0
1620046020000|2021-05-03 12:47:00|8782|8744.5|8781.6|8744.1|8782|8744.5|8781.6|8744.1|0
1620046030000|2021-05-03 12:47:10|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|0
1620046040000|2021-05-03 12:47:20|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|0
1620046050000|2021-05-03 12:47:30|8783.1|8745.6|8782.1|8744.6|8783.1|8745.6|8782.1|8744.6|0
1620046060000|2021-05-03 12:47:40|8784.1|8746.6|8785.1|8747.6|8785.1|8747.6|8784.1|8746.6|0
1620046080000|2021-05-03 12:48:00|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|0
1620046090000|2021-05-03 12:48:10|8786.6|8749.1|8785.6|8748.1|8789.1|8751.6|8785.1|8747.6|0
1620046120000|2021-05-03 12:48:40|8785.5|8748|8784.6|8747.1|8785.5|8748|8784.6|8747.1|0
1620046130000|2021-05-03 12:48:50|8781.1|8743.6|8781.1|8743.6|8782.6|8745.1|8781.1|8743.6|0
1620046160000|2021-05-03 12:49:20|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|0
1620046170000|2021-05-03 12:49:30|8781.6|8744.1|8781.6|8744.1|8781.6|8744.1|8781.1|8743.6|0
1620046180000|2021-05-03 12:49:40|8782.1|8744.6|8781.6|8744.1|8782.1|8744.6|8781.6|8744.1|0
1620046200000|2021-05-03 12:50:00|8781.1|8743.6|8780.1|8742.6|8783.5|8746|8778.1|8740.6|0
1620046210000|2021-05-03 12:50:10|8781.1|8743.6|8781.1|8743.6|8781.1|8743.6|8781.1|8743.6|0
1620046220000|2021-05-03 12:50:20|8778.6|8741.1|8780.1|8742.6|8780.1|8742.6|8778.6|8741.1|0
1620046230000|2021-05-03 12:50:30|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|8778.6|8741.1|0
1620046240000|2021-05-03 12:50:40|8779.6|8742.1|8779.6|8742.1|8779.6|8742.1|8779.6|8742.1|0
1620046250000|2021-05-03 12:50:50|8779.1|8741.6|8779.6|8742.1|8779.6|8742.1|8779.1|8741.6|0
1620046260000|2021-05-03 12:51:00|8779.1|8741.6|8779.1|8741.6|8779.1|8741.6|8779.1|8741.6|0
1620046290000|2021-05-03 12:51:30|8780.1|8742.6|8779.1|8741.6|8780.1|8742.6|8779.1|8741.6|0
1620046300000|2021-05-03 12:51:40|8780.1|8742.6|8780.1|8742.6|8780.6|8743.1|8779.6|8742.1|0
1620046310000|2021-05-03 12:51:50|8778.6|8741.1|8784.1|8746.6|8784.1|8746.6|8778.6|8741.1|0
1620046320000|2021-05-03 12:52:00|8783.6|8746.1|8780.6|8743.1|8783.6|8746.1|8780.1|8742.6|0
1620046330000|2021-05-03 12:52:10|8781.1|8743.6|8785.1|8747.6|8786.1|8748.6|8781.1|8743.6|0
1620046350000|2021-05-03 12:52:30|8785.6|8748.1|8784.6|8747.1|8785.6|8748.1|8784.6|8747.1|0
1620046360000|2021-05-03 12:52:40|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|8785.6|8748.1|0
1620046370000|2021-05-03 12:52:50|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|0
1620046380000|2021-05-03 12:53:00|8784.6|8747.1|8785.1|8747.6|8785.1|8747.6|8784.6|8747.1|0
1620046390000|2021-05-03 12:53:10|8785.6|8748.1|8791.6|8754.1|8792.6|8755.1|8785.6|8748.1|0
1620046400000|2021-05-03 12:53:20|8791.5|8754|8789.6|8752.1|8791.5|8754|8789.6|8752.1|0
1620046410000|2021-05-03 12:53:30|8789.7|8752.2|8794.1|8756.6|8795.6|8758.1|8789.7|8752.2|0
1620046420000|2021-05-03 12:53:40|8795.1|8757.6|8795.6|8758.1|8795.6|8758.1|8795.1|8757.6|0
1620046430000|2021-05-03 12:53:50|8797.6|8760.1|8796.6|8759.1|8797.6|8760.1|8796.6|8759.1|0
1620046460000|2021-05-03 12:54:20|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|0
1620046470000|2021-05-03 12:54:30|8797.6|8760.1|8794.6|8757.1|8797.6|8760.1|8794.6|8757.1|0
1620046480000|2021-05-03 12:54:40|8794.1|8756.6|8793.6|8756.1|8794.1|8756.6|8792.6|8755.1|0
1620046490000|2021-05-03 12:54:50|8793.1|8755.6|8793.1|8755.6|8793.1|8755.6|8793.1|8755.6|0
1620046500000|2021-05-03 12:55:00|8791.1|8753.6|8796.1|8758.6|8796.1|8758.6|8791.1|8753.6|0
1620046510000|2021-05-03 12:55:10|8795.6|8758.1|8798.6|8761.1|8798.6|8761.1|8795.6|8758.1|0
1620046520000|2021-05-03 12:55:20|8799.1|8761.6|8800.6|8763.1|8800.6|8763.1|8799.1|8761.6|0
1620046530000|2021-05-03 12:55:30|8800.5|8763|8799.6|8762.1|8800.6|8763.1|8799.6|8762.1|0
1620046540000|2021-05-03 12:55:40|8800.1|8762.6|8800.6|8763.1|8800.6|8763.1|8799.6|8762.1|0
1620046560000|2021-05-03 12:56:00|8800.5|8763|8800.1|8762.6|8800.5|8763|8800.1|8762.6|0
1620046570000|2021-05-03 12:56:10|8799.6|8762.1|8797.1|8759.6|8799.6|8762.1|8797.1|8759.6|0
1620046580000|2021-05-03 12:56:20|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|0
1620046590000|2021-05-03 12:56:30|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|8797.6|8760.1|0
1620046610000|2021-05-03 12:56:50|8797.1|8759.6|8795.1|8757.6|8797.1|8759.6|8795.1|8757.6|0
1620046620000|2021-05-03 12:57:00|8795.6|8758.1|8802.6|8765.1|8802.6|8765.1|8794.6|8757.1|0
1620046650000|2021-05-03 12:57:30|8803.1|8765.6|8803.6|8766.1|8803.6|8766.1|8803.1|8765.6|0
1620046660000|2021-05-03 12:57:40|8804.6|8767.1|8805.6|8768.1|8805.6|8768.1|8804.6|8767.1|0
1620046670000|2021-05-03 12:57:50|8806.1|8768.6|8801.1|8763.6|8806.1|8768.6|8801.1|8763.6|0
1620046680000|2021-05-03 12:58:00|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|8800.6|8763.1|0
1620046710000|2021-05-03 12:58:30|8800.5|8763|8796.1|8758.6|8800.5|8763|8796.1|8758.6|0
1620046720000|2021-05-03 12:58:40|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|0
1620046730000|2021-05-03 12:58:50|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|0
1620046740000|2021-05-03 12:59:00|8795.6|8758.1|8795.6|8758.1|8795.6|8758.1|8795.6|8758.1|0
1620046760000|2021-05-03 12:59:20|8795.5|8758|8794.6|8757.1|8795.5|8758|8794.1|8756.6|0
1620046770000|2021-05-03 12:59:30|8793.6|8756.1|8793.6|8756.1|8793.6|8756.1|8793.6|8756.1|0
1620046780000|2021-05-03 12:59:40|8794.6|8757.1|8794.1|8756.6|8794.6|8757.1|8793.6|8756.1|0
1620046790000|2021-05-03 12:59:50|8793.6|8756.1|8791.6|8754.1|8793.6|8756.1|8791.6|8754.1|0
1620046800000|2021-05-03 13:00:00|8793.1|8755.6|8797.1|8759.6|8797.1|8759.6|8793.1|8755.6|0
1620046810000|2021-05-03 13:00:10|8798.1|8760.6|8799.6|8762.1|8799.6|8762.1|8798.1|8760.6|0
1620046820000|2021-05-03 13:00:20|8800.6|8763.1|8800.1|8762.6|8801.1|8763.6|8800.1|8762.6|0
1620046830000|2021-05-03 13:00:30|8799.6|8762.1|8800.6|8763.1|8800.6|8763.1|8799.6|8762.1|0
1620046840000|2021-05-03 13:00:40|8799.6|8762.1|8799.1|8761.6|8799.6|8762.1|8799.1|8761.6|0
1620046850000|2021-05-03 13:00:50|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|0
1620046860000|2021-05-03 13:01:00|8800.1|8762.6|8803.6|8766.1|8803.6|8766.1|8800.1|8762.6|0
1620046870000|2021-05-03 13:01:10|8804.1|8766.6|8804.1|8766.6|8804.1|8766.6|8804.1|8766.6|0
1620046880000|2021-05-03 13:01:20|8804.6|8767.1|8800.6|8763.1|8804.6|8767.1|8799.1|8761.6|0
1620046890000|2021-05-03 13:01:30|8801.6|8764.1|8800.6|8763.1|8801.6|8764.1|8800.6|8763.1|0
1620046900000|2021-05-03 13:01:40|8800.1|8762.6|8800.6|8763.1|8800.6|8763.1|8800.1|8762.6|0
1620046910000|2021-05-03 13:01:50|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|8800.1|8762.6|0
1620046920000|2021-05-03 13:02:00|8797.6|8760.1|8800.1|8762.6|8800.1|8762.6|8797.6|8760.1|0
1620046960000|2021-05-03 13:02:40|8800|8762.5|8798.1|8760.6|8800|8762.5|8798.1|8760.6|0
1620047010000|2021-05-03 13:03:30|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|8801.1|8763.6|0
1620047020000|2021-05-03 13:03:40|8801.2|8763.7|8810.1|8772.6|8811.1|8773.6|8801.2|8763.7|0
1620047030000|2021-05-03 13:03:50|8810.6|8773.1|8811.1|8773.6|8811.1|8773.6|8810.1|8772.6|0
1620047040000|2021-05-03 13:04:00|8810.1|8772.6|8809.6|8772.1|8810.1|8772.6|8809.1|8771.6|0
1620047050000|2021-05-03 13:04:10|8811.1|8773.6|8810.6|8773.1|8811.1|8773.6|8810.1|8772.6|0
1620047060000|2021-05-03 13:04:20|8822.1|8784.6|8815.6|8778.1|8822.1|8784.6|8815.1|8777.6|0
1620047100000|2021-05-03 13:05:00|8814.6|8777.1|8812.6|8775.1|8814.6|8777.1|8812.6|8775.1|0
1620047110000|2021-05-03 13:05:10|8813.6|8776.1|8813.6|8776.1|8813.6|8776.1|8813.6|8776.1|0
1620047120000|2021-05-03 13:05:20|8813.1|8775.6|8810.6|8773.1|8813.1|8775.6|8809.1|8771.6|0
1620047140000|2021-05-03 13:05:40|8811.1|8773.6|8811.6|8774.1|8811.6|8774.1|8811.1|8773.6|0
1620047150000|2021-05-03 13:05:50|8809.6|8772.1|8809.6|8772.1|8809.6|8772.1|8809.6|8772.1|0
1620047160000|2021-05-03 13:06:00|8811.1|8773.6|8806.6|8769.1|8811.1|8773.6|8806.6|8769.1|0
1620047170000|2021-05-03 13:06:10|8806.1|8768.6|8806.1|8768.6|8806.1|8768.6|8806.1|8768.6|0
1620047180000|2021-05-03 13:06:20|8805.1|8767.6|8806.6|8769.1|8806.6|8769.1|8805.1|8767.6|0
1620047220000|2021-05-03 13:07:00|8806.1|8768.6|8804.1|8766.6|8806.1|8768.6|8804.1|8766.6|0
1620047260000|2021-05-03 13:07:40|8805.6|8768.1|8805.6|8768.1|8805.6|8768.1|8805.6|8768.1|0
1620047280000|2021-05-03 13:08:00|8806.1|8768.6|8809.1|8771.6|8810.6|8773.1|8806.1|8768.6|0
1620047340000|2021-05-03 13:09:00|8809.2|8771.7|8821.6|8784.1|8821.6|8784.1|8809.2|8771.7|0
1620047350000|2021-05-03 13:09:10|8821.5|8784|8818.1|8780.6|8821.5|8784|8818.1|8780.6|0
1620047370000|2021-05-03 13:09:30|8819.6|8782.1|8820.1|8782.6|8820.1|8782.6|8819.6|8782.1|0
1620047400000|2021-05-03 13:10:00|8820.6|8783.1|8820.6|8783.1|8820.6|8783.1|8820.6|8783.1|0
1620047410000|2021-05-03 13:10:10|8823.6|8786.1|8823.6|8786.1|8823.6|8786.1|8823.6|8786.1|0
1620047420000|2021-05-03 13:10:20|8825.1|8787.6|8825.1|8787.6|8825.1|8787.6|8825.1|8787.6|0
1620047430000|2021-05-03 13:10:30|8824.6|8787.1|8822.6|8785.1|8824.6|8787.1|8821.1|8783.6|0
1620047440000|2021-05-03 13:10:40|8823.1|8785.6|8822.6|8785.1|8823.1|8785.6|8822.6|8785.1|0
1620047450000|2021-05-03 13:10:50|8821.1|8783.6|8819.1|8781.6|8821.1|8783.6|8819.1|8781.6|0
1620047460000|2021-05-03 13:11:00|8818.6|8781.1|8818.6|8781.1|8818.6|8781.1|8818.6|8781.1|0
1620047480000|2021-05-03 13:11:20|8820.1|8782.6|8819.6|8782.1|8820.1|8782.6|8819.6|8782.1|0
1620047490000|2021-05-03 13:11:30|8827.6|8790.1|8827.5|8790|8827.6|8790.1|8827.5|8790|0
1620047500000|2021-05-03 13:11:40|8825.6|8788.1|8825.6|8788.1|8825.6|8788.1|8825.1|8787.6|0
1620047510000|2021-05-03 13:11:50|8825.8|8788.3|8837.1|8799.6|8837.1|8799.6|8825.8|8788.3|0
1620047540000|2021-05-03 13:12:20|8836.6|8799.1|8836.6|8799.1|8836.6|8799.1|8836.6|8799.1|0
1620047550000|2021-05-03 13:12:30|8844.1|8806.6|8844.6|8807.1|8844.6|8807.1|8844.1|8806.6|0
1620047560000|2021-05-03 13:12:40|8845.1|8807.6|8846.6|8809.1|8847.1|8809.6|8844.6|8807.1|0
1620047570000|2021-05-03 13:12:50|8846.1|8808.6|8859.6|8822.1|8859.6|8822.1|8845.8|8808.3|0
1620047580000|2021-05-03 13:13:00|8859.1|8821.6|8858.1|8820.6|8861.1|8823.6|8858.1|8820.6|0
1620047590000|2021-05-03 13:13:10|8857.1|8819.6|8855.1|8817.6|8857.1|8819.6|8855.1|8817.6|0
1620047600000|2021-05-03 13:13:20|8854.6|8817.1|8853.6|8816.1|8854.6|8817.1|8853.6|8816.1|0
1620047610000|2021-05-03 13:13:30|8853.1|8815.6|8858.1|8820.6|8858.1|8820.6|8853.1|8815.6|0
1620047620000|2021-05-03 13:13:40|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|0
1620047630000|2021-05-03 13:13:50|8860.6|8823.1|8860.6|8823.1|8860.6|8823.1|8860.6|8823.1|0
1620047640000|2021-05-03 13:14:00|8861.6|8824.1|8865.1|8827.6|8865.6|8828.1|8861.6|8824.1|0
1620047660000|2021-05-03 13:14:20|8864.6|8827.1|8864.1|8826.6|8864.6|8827.1|8864.1|8826.6|0
1620047670000|2021-05-03 13:14:30|8865.6|8828.1|8865.6|8828.1|8865.6|8828.1|8865.6|8828.1|0
1620047690000|2021-05-03 13:14:50|8866.1|8828.6|8866.1|8828.6|8866.1|8828.6|8866.1|8828.6|0
1620047710000|2021-05-03 13:15:10|8865.6|8828.1|8865.6|8828.1|8865.6|8828.1|8865.6|8828.1|0
1620047730000|2021-05-03 13:15:30|8864.6|8827.1|8864.6|8827.1|8864.6|8827.1|8864.6|8827.1|0
1620047740000|2021-05-03 13:15:40|8863.6|8826.1|8863.6|8826.1|8863.6|8826.1|8863.6|8826.1|0
1620047750000|2021-05-03 13:15:50|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|0
1620047760000|2021-05-03 13:16:00|8862.6|8825.1|8862.6|8825.1|8862.6|8825.1|8862.6|8825.1|0
1620047790000|2021-05-03 13:16:30|8861.6|8824.1|8861.6|8824.1|8861.6|8824.1|8861.6|8824.1|0
1620047820000|2021-05-03 13:17:00|8862.1|8824.6|8862.1|8824.6|8862.1|8824.6|8862.1|8824.6|0
1620047880000|2021-05-03 13:18:00|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|0
1620047890000|2021-05-03 13:18:10|8864|8826.5|8861.1|8823.6|8864|8826.5|8861.1|8823.6|0
1620047900000|2021-05-03 13:18:20|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|0
1620047920000|2021-05-03 13:18:40|8861.6|8824.1|8863.6|8826.1|8863.6|8826.1|8861.6|8824.1|0
1620047930000|2021-05-03 13:18:50|8862.6|8825.1|8862.6|8825.1|8862.6|8825.1|8862.6|8825.1|0
1620047940000|2021-05-03 13:19:00|8863.1|8825.6|8863.1|8825.6|8863.1|8825.6|8863.1|8825.6|0
1620047950000|2021-05-03 13:19:10|8864.1|8826.6|8868.1|8830.6|8868.1|8830.6|8864.1|8826.6|0
1620047960000|2021-05-03 13:19:20|8868.6|8831.1|8868.6|8831.1|8868.6|8831.1|8868.6|8831.1|0
1620047970000|2021-05-03 13:19:30|8868.1|8830.6|8868.1|8830.6|8868.1|8830.6|8868.1|8830.6|0
1620047980000|2021-05-03 13:19:40|8868.2|8830.7|8878.6|8841.1|8878.6|8841.1|8868.2|8830.7|0
1620047990000|2021-05-03 13:19:50|8879.1|8841.6|8879.1|8841.6|8879.1|8841.6|8879.1|8841.6|0
1620048000000|2021-05-03 13:20:00|8878.1|8840.6|8879.6|8842.1|8879.6|8842.1|8878.1|8840.6|0
1620048010000|2021-05-03 13:20:10|8879.1|8841.6|8879.1|8841.6|8879.1|8841.6|8879.1|8841.6|0
1620048030000|2021-05-03 13:20:30|8878.6|8841.1|8875.6|8838.1|8878.6|8841.1|8875.6|8838.1|0
1620048040000|2021-05-03 13:20:40|8876.1|8838.6|8875.6|8838.1|8876.1|8838.6|8875.6|8838.1|0
1620048050000|2021-05-03 13:20:50|8873.1|8835.6|8875.1|8837.6|8875.1|8837.6|8873.1|8835.6|0
1620048060000|2021-05-03 13:21:00|8874.6|8837.1|8874.1|8836.6|8874.6|8837.1|8873.6|8836.1|0
1620048080000|2021-05-03 13:21:20|8874.6|8837.1|8877.6|8840.1|8877.6|8840.1|8874.6|8837.1|0
1620048160000|2021-05-03 13:22:40|8878.6|8841.1|8878.1|8840.6|8878.6|8841.1|8878.1|8840.6|0
1620048180000|2021-05-03 13:23:00|8877.6|8840.1|8877.6|8840.1|8877.6|8840.1|8877.6|8840.1|0
1620048220000|2021-05-03 13:23:40|8877.5|8840|8874.1|8836.6|8877.5|8840|8874.1|8836.6|0
1620048230000|2021-05-03 13:23:50|8874.6|8837.1|8874.1|8836.6|8875.1|8837.6|8874.1|8836.6|0
1620048240000|2021-05-03 13:24:00|8873.6|8836.1|8875.6|8838.1|8877.6|8840.1|8873.6|8836.1|0
1620048270000|2021-05-03 13:24:30|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|0
1620048280000|2021-05-03 13:24:40|8873.6|8836.1|8873.6|8836.1|8873.6|8836.1|8873.6|8836.1|0
1620048340000|2021-05-03 13:25:40|8875.6|8838.1|8878.6|8841.1|8878.6|8841.1|8875.6|8838.1|0
1620048360000|2021-05-03 13:26:00|8878.1|8840.6|8880.6|8843.1|8880.6|8843.1|8878.1|8840.6|0
1620048380000|2021-05-03 13:26:20|8881.1|8843.6|8881.1|8843.6|8881.1|8843.6|8881.1|8843.6|0
1620048390000|2021-05-03 13:26:30|8884.1|8846.6|8886.1|8848.6|8886.1|8848.6|8884.1|8846.6|0
1620048400000|2021-05-03 13:26:40|8886|8848.5|8881.6|8844.1|8886|8848.5|8881.6|8844.1|0
1620048410000|2021-05-03 13:26:50|8883.6|8846.1|8884.1|8846.6|8884.1|8846.6|8883.6|8846.1|0
1620048420000|2021-05-03 13:27:00|8883.1|8845.6|8881.6|8844.1|8883.6|8846.1|8874.6|8837.1|0
1620048430000|2021-05-03 13:27:10|8882.1|8844.6|8882.1|8844.6|8882.1|8844.6|8882.1|8844.6|0
1620048450000|2021-05-03 13:27:30|8883.1|8845.6|8883.1|8845.6|8883.1|8845.6|8883.1|8845.6|0
1620048470000|2021-05-03 13:27:50|8883.6|8846.1|8883.1|8845.6|8883.6|8846.1|8883.1|8845.6|0
1620048480000|2021-05-03 13:28:00|8881.1|8843.6|8876.6|8839.1|8881.1|8843.6|8876.6|8839.1|0
1620048490000|2021-05-03 13:28:10|8877.1|8839.6|8877.1|8839.6|8877.1|8839.6|8877.1|8839.6|0
1620048500000|2021-05-03 13:28:20|8876.1|8838.6|8874.6|8837.1|8876.1|8838.6|8874.6|8837.1|0
1620048510000|2021-05-03 13:28:30|8874.1|8836.6|8874.1|8836.6|8874.6|8837.1|8874.1|8836.6|0
1620048550000|2021-05-03 13:29:10|8873.1|8835.6|8872.6|8835.1|8873.1|8835.6|8872.6|8835.1|0
1620048560000|2021-05-03 13:29:20|8872.5|8835|8869.1|8831.6|8872.5|8835|8869.1|8831.6|0
1620048570000|2021-05-03 13:29:30|8868.6|8831.1|8864.1|8826.6|8868.6|8831.1|8859.1|8821.6|0
1620048580000|2021-05-03 13:29:40|8863.6|8826.1|8863.6|8826.1|8863.6|8826.1|8863.1|8825.6|0
1620048590000|2021-05-03 13:29:50|8864.1|8826.6|8863.6|8826.1|8864.1|8826.6|8863.6|8826.1|0
1620048600000|2021-05-03 13:30:00|8861.6|8824.1|8853.6|8816.1|8861.6|8824.1|8850.1|8812.6|0
1620048610000|2021-05-03 13:30:10|8851.6|8814.1|8856.6|8819.1|8858.1|8820.6|8851.6|8814.1|0
1620048620000|2021-05-03 13:30:20|8857.6|8820.1|8859.1|8821.6|8859.1|8821.6|8857.6|8820.1|0
1620048630000|2021-05-03 13:30:30|8858.1|8820.6|8863.6|8826.1|8863.6|8826.1|8858.1|8820.6|0
1620048640000|2021-05-03 13:30:40|8865.6|8828.1|8867.1|8829.6|8867.1|8829.6|8865.6|8828.1|0
1620048650000|2021-05-03 13:30:50|8865.6|8828.1|8863.6|8826.1|8865.6|8828.1|8863.6|8826.1|0
1620048660000|2021-05-03 13:31:00|8863.1|8825.6|8863.1|8825.6|8863.1|8825.6|8863.1|8825.6|0
1620048680000|2021-05-03 13:31:20|8863.6|8826.1|8863.6|8826.1|8863.6|8826.1|8863.6|8826.1|0
1620048690000|2021-05-03 13:31:30|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|0
1620048700000|2021-05-03 13:31:40|8863.6|8826.1|8863.1|8825.6|8863.6|8826.1|8863.1|8825.6|0
1620048710000|2021-05-03 13:31:50|8864.1|8826.6|8864.6|8827.1|8864.6|8827.1|8864.1|8826.6|0
1620048720000|2021-05-03 13:32:00|8864.1|8826.6|8857.1|8819.6|8864.1|8826.6|8856.1|8818.6|0
1620048740000|2021-05-03 13:32:20|8854.6|8817.1|8854.6|8817.1|8854.6|8817.1|8854.6|8817.1|0
1620048750000|2021-05-03 13:32:30|8856.1|8818.6|8856.6|8819.1|8856.6|8819.1|8856.1|8818.6|0
1620048760000|2021-05-03 13:32:40|8856.1|8818.6|8856.1|8818.6|8856.1|8818.6|8856.1|8818.6|0
1620048770000|2021-05-03 13:32:50|8856.6|8819.1|8856.6|8819.1|8856.6|8819.1|8856.6|8819.1|0
1620048790000|2021-05-03 13:33:10|8854.1|8816.6|8853.6|8816.1|8854.1|8816.6|8853.6|8816.1|0
1620048800000|2021-05-03 13:33:20|8855.1|8817.6|8857.1|8819.6|8857.1|8819.6|8853.6|8816.1|0
1620048810000|2021-05-03 13:33:30|8856.1|8818.6|8856.1|8818.6|8859.6|8822.1|8856.1|8818.6|0
1620048820000|2021-05-03 13:33:40|8857.1|8819.6|8857.6|8820.1|8858.1|8820.6|8857.1|8819.6|0
1620048830000|2021-05-03 13:33:50|8858.6|8821.1|8862.1|8824.6|8862.1|8824.6|8858.6|8821.1|0
1620048840000|2021-05-03 13:34:00|8861.6|8824.1|8862.6|8825.1|8864.1|8826.6|8861.6|8824.1|0
1620048850000|2021-05-03 13:34:10|8861.6|8824.1|8861.6|8824.1|8861.6|8824.1|8861.6|8824.1|0
1620048860000|2021-05-03 13:34:20|8862.1|8824.6|8862.6|8825.1|8862.6|8825.1|8862.1|8824.6|0
1620048870000|2021-05-03 13:34:30|8862.1|8824.6|8857.1|8819.6|8862.1|8824.6|8856.1|8818.6|0
1620048880000|2021-05-03 13:34:40|8858.1|8820.6|8860.6|8823.1|8860.6|8823.1|8858.1|8820.6|0
1620048890000|2021-05-03 13:34:50|8859.6|8822.1|8859.6|8822.1|8859.6|8822.1|8859.6|8822.1|0
1620048900000|2021-05-03 13:35:00|8858.1|8820.6|8855.1|8817.6|8858.1|8820.6|8855.1|8817.6|0
1620048910000|2021-05-03 13:35:10|8854.6|8817.1|8856.1|8818.6|8856.1|8818.6|8853.6|8816.1|0
1620048920000|2021-05-03 13:35:20|8856.6|8819.1|8865.6|8828.1|8865.6|8828.1|8856.6|8819.1|0
1620048930000|2021-05-03 13:35:30|8864.6|8827.1|8862.6|8825.1|8864.6|8827.1|8862.1|8824.6|0
1620048940000|2021-05-03 13:35:40|8862.1|8824.6|8857.6|8820.1|8862.1|8824.6|8857.6|8820.1|0
1620048950000|2021-05-03 13:35:50|8855.6|8818.1|8855.6|8818.1|8855.6|8818.1|8855.6|8818.1|0
1620048960000|2021-05-03 13:36:00|8854.6|8817.1|8854.1|8816.6|8855.6|8818.1|8853.1|8815.6|0
1620048970000|2021-05-03 13:36:10|8854.6|8817.1|8855.1|8817.6|8855.1|8817.6|8854.6|8817.1|0
1620048980000|2021-05-03 13:36:20|8854.1|8816.6|8855.1|8817.6|8855.1|8817.6|8854.1|8816.6|0
1620048990000|2021-05-03 13:36:30|8855.6|8818.1|8855.6|8818.1|8855.6|8818.1|8855.6|8818.1|0
1620049000000|2021-05-03 13:36:40|8854.6|8817.1|8854.6|8817.1|8854.6|8817.1|8854.6|8817.1|0
1620049010000|2021-05-03 13:36:50|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|0
1620049020000|2021-05-03 13:37:00|8853.1|8815.6|8845.6|8808.1|8853.1|8815.6|8844.1|8806.6|0
1620049030000|2021-05-03 13:37:10|8846.1|8808.6|8848.1|8810.6|8848.6|8811.1|8846.1|8808.6|0
1620049040000|2021-05-03 13:37:20|8846.1|8808.6|8845.6|8808.1|8847.1|8809.6|8845.1|8807.6|0
1620049050000|2021-05-03 13:37:30|8844.1|8806.6|8836.1|8798.6|8844.6|8807.1|8829.6|8792.1|0
1620049060000|2021-05-03 13:37:40|8835.6|8798.1|8840.1|8802.6|8840.1|8802.6|8835.6|8798.1|0
1620049070000|2021-05-03 13:37:50|8840.6|8803.1|8842.6|8805.1|8843.1|8805.6|8840.6|8803.1|0
1620049080000|2021-05-03 13:38:00|8843.1|8805.6|8837.6|8800.1|8843.1|8805.6|8837.6|8800.1|0
1620049100000|2021-05-03 13:38:20|8838.1|8800.6|8841.6|8804.1|8841.6|8804.1|8838.1|8800.6|0
1620049130000|2021-05-03 13:38:50|8841.7|8804.2|8843.6|8806.1|8844.1|8806.6|8841.7|8804.2|0
1620049140000|2021-05-03 13:39:00|8844.1|8806.6|8839.1|8801.6|8844.1|8806.6|8839.1|8801.6|0
1620049150000|2021-05-03 13:39:10|8840.6|8803.1|8840.6|8803.1|8840.6|8803.1|8840.6|8803.1|0
1620049160000|2021-05-03 13:39:20|8843.6|8806.1|8845.6|8808.1|8845.6|8808.1|8843.6|8806.1|0
1620049180000|2021-05-03 13:39:40|8844.6|8807.1|8844.6|8807.1|8844.6|8807.1|8844.6|8807.1|0
1620049190000|2021-05-03 13:39:50|8843.6|8806.1|8839.6|8802.1|8843.6|8806.1|8839.1|8801.6|0
1620049200000|2021-05-03 13:40:00|8837.6|8800.1|8837.6|8800.1|8839.6|8802.1|8836.6|8799.1|0
1620049210000|2021-05-03 13:40:10|8834.1|8796.6|8834.1|8796.6|8834.1|8796.6|8833.6|8796.1|0
1620049220000|2021-05-03 13:40:20|8833.6|8796.1|8830.6|8793.1|8834.6|8797.1|8830.6|8793.1|0
1620049230000|2021-05-03 13:40:30|8828.1|8790.6|8829.6|8792.1|8829.6|8792.1|8828.1|8790.6|0
1620049240000|2021-05-03 13:40:40|8828.6|8791.1|8829.1|8791.6|8830.1|8792.6|8828.1|8790.6|0
1620049250000|2021-05-03 13:40:50|8829.6|8792.1|8827.6|8790.1|8829.6|8792.1|8826.6|8789.1|0
1620049260000|2021-05-03 13:41:00|8826.1|8788.6|8826.6|8789.1|8828.1|8790.6|8823.1|8785.6|0
1620049270000|2021-05-03 13:41:10|8828.1|8790.6|8828.1|8790.6|8828.1|8790.6|8828.1|8790.6|0
1620049280000|2021-05-03 13:41:20|8829.6|8792.1|8828.6|8791.1|8829.6|8792.1|8828.6|8791.1|0
1620049290000|2021-05-03 13:41:30|8829.6|8792.1|8838.6|8801.1|8838.6|8801.1|8829.6|8792.1|0
1620049300000|2021-05-03 13:41:40|8838.7|8801.2|8841.1|8803.6|8842.1|8804.6|8838.7|8801.2|0
1620049310000|2021-05-03 13:41:50|8839.1|8801.6|8839.6|8802.1|8840.6|8803.1|8839.1|8801.6|0
1620049320000|2021-05-03 13:42:00|8839.7|8802.2|8842.1|8804.6|8843.6|8806.1|8839.6|8802.1|0
1620049360000|2021-05-03 13:42:40|8842.2|8804.7|8845.6|8808.1|8846.1|8808.6|8842.2|8804.7|0
1620049370000|2021-05-03 13:42:50|8845.1|8807.6|8845.1|8807.6|8845.1|8807.6|8845.1|8807.6|0
1620049380000|2021-05-03 13:43:00|8844.1|8806.6|8844.1|8806.6|8844.1|8806.6|8844.1|8806.6|0
1620049400000|2021-05-03 13:43:20|8846.6|8809.1|8846.6|8809.1|8846.6|8809.1|8846.1|8808.6|0
1620049410000|2021-05-03 13:43:30|8846.7|8809.2|8850.6|8813.1|8850.6|8813.1|8846.7|8809.2|0
1620049420000|2021-05-03 13:43:40|8850.7|8813.2|8857.1|8819.6|8857.6|8820.1|8850.7|8813.2|0
1620049430000|2021-05-03 13:43:50|8857.6|8820.1|8860.1|8822.6|8861.1|8823.6|8857.6|8820.1|0
1620049440000|2021-05-03 13:44:00|8857.1|8819.6|8857.1|8819.6|8857.1|8819.6|8857.1|8819.6|0
1620049470000|2021-05-03 13:44:30|8857.2|8819.7|8860.6|8823.1|8860.6|8823.1|8857.2|8819.7|0
1620049480000|2021-05-03 13:44:40|8861.1|8823.6|8861.1|8823.6|8861.1|8823.6|8861.1|8823.6|0
1620049490000|2021-05-03 13:44:50|8861.7|8824.2|8863.6|8826.1|8863.6|8826.1|8861.7|8824.2|0
1620049500000|2021-05-03 13:45:00|8863.1|8825.6|8862.6|8825.1|8863.1|8825.6|8862.6|8825.1|0
1620049510000|2021-05-03 13:45:10|8862.1|8824.6|8862.1|8824.6|8862.1|8824.6|8862.1|8824.6|0
1620049520000|2021-05-03 13:45:20|8861.1|8823.6|8857.1|8819.6|8861.1|8823.6|8856.6|8819.1|0
1620049530000|2021-05-03 13:45:30|8859.1|8821.6|8858.6|8821.1|8859.1|8821.6|8858.6|8821.1|0
1620049540000|2021-05-03 13:45:40|8856.6|8819.1|8857.1|8819.6|8857.1|8819.6|8856.6|8819.1|0
1620049550000|2021-05-03 13:45:50|8857|8819.5|8854.1|8816.6|8857|8819.5|8849.6|8812.1|0
1620049580000|2021-05-03 13:46:20|8852.6|8815.1|8852.6|8815.1|8853.1|8815.6|8851.1|8813.6|0
1620049590000|2021-05-03 13:46:30|8852.1|8814.6|8853.1|8815.6|8853.1|8815.6|8852.1|8814.6|0
1620049600000|2021-05-03 13:46:40|8854.6|8817.1|8856.1|8818.6|8856.1|8818.6|8853.6|8816.1|0
1620049610000|2021-05-03 13:46:50|8856.6|8819.1|8856.6|8819.1|8856.6|8819.1|8856.6|8819.1|0
1620049620000|2021-05-03 13:47:00|8855.6|8818.1|8852.1|8814.6|8855.6|8818.1|8852.1|8814.6|0
1620049630000|2021-05-03 13:47:10|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|0
1620049650000|2021-05-03 13:47:30|8851.6|8814.1|8851.1|8813.6|8851.6|8814.1|8850.1|8812.6|0
1620049670000|2021-05-03 13:47:50|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|8852.6|8815.1|0
1620049680000|2021-05-03 13:48:00|8851.1|8813.6|8852.6|8815.1|8852.6|8815.1|8851.1|8813.6|0
1620049730000|2021-05-03 13:48:50|8850.6|8813.1|8850.6|8813.1|8850.6|8813.1|8850.1|8812.6|0
1620049750000|2021-05-03 13:49:10|8847.1|8809.6|8849.1|8811.6|8849.1|8811.6|8847.1|8809.6|0
1620049760000|2021-05-03 13:49:20|8850.1|8812.6|8850.1|8812.6|8850.1|8812.6|8850.1|8812.6|0
1620049770000|2021-05-03 13:49:30|8850.6|8813.1|8852.1|8814.6|8854.1|8816.6|8850.6|8813.1|0
1620049780000|2021-05-03 13:49:40|8849.6|8812.1|8853.1|8815.6|8853.1|8815.6|8848.1|8810.6|0
1620049790000|2021-05-03 13:49:50|8853.2|8815.7|8859.6|8822.1|8859.6|8822.1|8853.2|8815.7|0
1620049800000|2021-05-03 13:50:00|8858.6|8821.1|8858.6|8821.1|8858.6|8821.1|8858.6|8821.1|0
1620049810000|2021-05-03 13:50:10|8858.7|8821.2|8859.6|8822.1|8861.1|8823.6|8854.1|8816.6|0
1620049820000|2021-05-03 13:50:20|8859.7|8822.2|8863.6|8826.1|8863.6|8826.1|8859.7|8822.2|0
1620049830000|2021-05-03 13:50:30|8862.6|8825.1|8864.1|8826.6|8864.6|8827.1|8862.6|8825.1|0
1620049840000|2021-05-03 13:50:40|8863.6|8826.1|8867.6|8830.1|8867.6|8830.1|8863.6|8826.1|0
1620049850000|2021-05-03 13:50:50|8868.1|8830.6|8866.6|8829.1|8868.6|8831.1|8866.6|8829.1|0
1620049860000|2021-05-03 13:51:00|8867.1|8829.6|8867.6|8830.1|8867.6|8830.1|8863.1|8825.6|0
1620049870000|2021-05-03 13:51:10|8868.1|8830.6|8871.1|8833.6|8871.1|8833.6|8868.1|8830.6|0
1620049880000|2021-05-03 13:51:20|8869.1|8831.6|8873.1|8835.6|8873.1|8835.6|8868.6|8831.1|0
1620049890000|2021-05-03 13:51:30|8872.1|8834.6|8872.1|8834.6|8872.1|8834.6|8872.1|8834.6|0
1620049900000|2021-05-03 13:51:40|8872.6|8835.1|8873.1|8835.6|8873.1|8835.6|8872.6|8835.1|0
1620049910000|2021-05-03 13:51:50|8872.6|8835.1|8873.1|8835.6|8873.1|8835.6|8872.6|8835.1|0
1620049920000|2021-05-03 13:52:00|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|0
1620049930000|2021-05-03 13:52:10|8873.6|8836.1|8872.6|8835.1|8874.1|8836.6|8871.1|8833.6|0
1620049940000|2021-05-03 13:52:20|8873.6|8836.1|8871.1|8833.6|8873.6|8836.1|8871.1|8833.6|0
1620049950000|2021-05-03 13:52:30|8871.6|8834.1|8872.6|8835.1|8872.6|8835.1|8871.6|8834.1|0
1620049960000|2021-05-03 13:52:40|8871.6|8834.1|8874.6|8837.1|8874.6|8837.1|8871.6|8834.1|0
1620049970000|2021-05-03 13:52:50|8875.1|8837.6|8874.6|8837.1|8875.1|8837.6|8874.6|8837.1|0
1620049980000|2021-05-03 13:53:00|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|8874.1|8836.6|0
1620049990000|2021-05-03 13:53:10|8873.6|8836.1|8873.6|8836.1|8874.1|8836.6|8873.6|8836.1|0
1620050020000|2021-05-03 13:53:40|8871.6|8834.1|8869.6|8832.1|8871.6|8834.1|8868.1|8830.6|0
1620050030000|2021-05-03 13:53:50|8869.1|8831.6|8868.6|8831.1|8869.1|8831.6|8868.6|8831.1|0
1620050040000|2021-05-03 13:54:00|8869.1|8831.6|8865.1|8827.6|8869.1|8831.6|8865.1|8827.6|0
1620050050000|2021-05-03 13:54:10|8865.6|8828.1|8870.6|8833.1|8871.1|8833.6|8865.6|8828.1|0
1620050060000|2021-05-03 13:54:20|8873.6|8836.1|8873.6|8836.1|8874.1|8836.6|8873.6|8836.1|0
1620050080000|2021-05-03 13:54:40|8873.5|8836|8867.1|8829.6|8873.5|8836|8863.1|8825.6|0
1620050090000|2021-05-03 13:54:50|8866.6|8829.1|8866.6|8829.1|8866.6|8829.1|8866.6|8829.1|0
1620050100000|2021-05-03 13:55:00|8866.7|8829.2|8867.6|8830.1|8867.6|8830.1|8866.7|8829.2|0
1620050110000|2021-05-03 13:55:10|8866.6|8829.1|8866.1|8828.6|8866.6|8829.1|8866.1|8828.6|0
1620050140000|2021-05-03 13:55:40|8863.2|8825.7|8865.1|8827.6|8865.1|8827.6|8862.6|8825.1|0
1620050150000|2021-05-03 13:55:50|8867.6|8830.1|8863.1|8825.6|8867.6|8830.1|8860.6|8823.1|0
1620050160000|2021-05-03 13:56:00|8862.1|8824.6|8860.1|8822.6|8862.1|8824.6|8860.1|8822.6|0
1620050170000|2021-05-03 13:56:10|8858.1|8820.6|8857.1|8819.6|8858.1|8820.6|8857.1|8819.6|0
1620050190000|2021-05-03 13:56:30|8855.1|8817.6|8855.6|8818.1|8855.6|8818.1|8854.6|8817.1|0
1620050200000|2021-05-03 13:56:40|8853.6|8816.1|8851.6|8814.1|8853.6|8816.1|8851.6|8814.1|0
1620050210000|2021-05-03 13:56:50|8851.1|8813.6|8849.6|8812.1|8851.1|8813.6|8849.1|8811.6|0
1620050220000|2021-05-03 13:57:00|8848.1|8810.6|8850.1|8812.6|8850.1|8812.6|8848.1|8810.6|0
1620050230000|2021-05-03 13:57:10|8850.6|8813.1|8850.6|8813.1|8850.6|8813.1|8850.6|8813.1|0
1620050240000|2021-05-03 13:57:20|8851.6|8814.1|8853.6|8816.1|8853.6|8816.1|8851.6|8814.1|0
1620050270000|2021-05-03 13:57:50|8852.1|8814.6|8853.1|8815.6|8853.1|8815.6|8852.1|8814.6|0
1620050280000|2021-05-03 13:58:00|8852.1|8814.6|8849.1|8811.6|8852.1|8814.6|8849.1|8811.6|0
1620050290000|2021-05-03 13:58:10|8848.6|8811.1|8848.1|8810.6|8848.6|8811.1|8848.1|8810.6|0
1620050300000|2021-05-03 13:58:20|8848.6|8811.1|8848.1|8810.6|8848.6|8811.1|8848.1|8810.6|0
1620050340000|2021-05-03 13:59:00|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|0
1620050360000|2021-05-03 13:59:20|8849.6|8812.1|8849.6|8812.1|8849.6|8812.1|8849.6|8812.1|0
1620050400000|2021-05-03 14:00:00|8849.1|8811.6|8849.1|8811.6|8849.1|8811.6|8849.1|8811.6|0
1620050410000|2021-05-03 14:00:10|8847.6|8810.1|8848.6|8811.1|8848.6|8811.1|8847.6|8810.1|0
1620050430000|2021-05-03 14:00:30|8848.1|8810.6|8848.1|8810.6|8848.1|8810.6|8848.1|8810.6|0
1620050440000|2021-05-03 14:00:40|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|8847.6|8810.1|0
1620050450000|2021-05-03 14:00:50|8847.7|8810.2|8849.1|8811.6|8849.1|8811.6|8847.7|8810.2|0
1620050460000|2021-05-03 14:01:00|8849.2|8811.7|8857.6|8820.1|8857.6|8820.1|8849.2|8811.7|0
1620050470000|2021-05-03 14:01:10|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1620050490000|2021-05-03 14:01:30|8858.6|8821.1|8860.6|8823.1|8860.6|8823.1|8858.6|8821.1|0
1620050500000|2021-05-03 14:01:40|8857.6|8820.1|8857.6|8820.1|8857.6|8820.1|8857.6|8820.1|0
1620050520000|2021-05-03 14:02:00|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1620050530000|2021-05-03 14:02:10|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|8860.1|8822.6|0
1620050540000|2021-05-03 14:02:20|8861.6|8824.1|8861.6|8824.1|8862.6|8825.1|8861.1|8823.6|0
1620050550000|2021-05-03 14:02:30|8861.7|8824.2|8863.6|8826.1|8863.6|8826.1|8861.7|8824.2|0
1620050560000|2021-05-03 14:02:40|8863.1|8825.6|8864.6|8827.1|8864.6|8827.1|8863.1|8825.6|0
1620050570000|2021-05-03 14:02:50|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|8864.1|8826.6|0
1620050580000|2021-05-03 14:03:00|8861.1|8823.6|8857.1|8819.6|8861.1|8823.6|8857.1|8819.6|0
1620050590000|2021-05-03 14:03:10|8854.2|8816.7|8858.6|8821.1|8858.6|8821.1|8854.2|8816.7|0
1620050600000|2021-05-03 14:03:20|8858.1|8820.6|8857.6|8820.1|8858.1|8820.6|8857.6|8820.1|0
1620050610000|2021-05-03 14:03:30|8857.1|8819.6|8857.1|8819.6|8857.1|8819.6|8857.1|8819.6|0
1620050620000|2021-05-03 14:03:40|8857.2|8819.7|8857.6|8820.1|8857.6|8820.1|8857.2|8819.7|0
1620050630000|2021-05-03 14:03:50|8858.1|8820.6|8858.1|8820.6|8858.1|8820.6|8858.1|8820.6|0
1620050650000|2021-05-03 14:04:10|8859.1|8821.6|8858.6|8821.1|8859.1|8821.6|8858.6|8821.1|0
1620050660000|2021-05-03 14:04:20|8858.1|8820.6|8856.7|8819.2|8858.1|8820.6|8856.6|8819.1|0
1620050670000|2021-05-03 14:04:30|8857.1|8819.6|8855.7|8818.2|8857.1|8819.6|8855.6|8818.1|0
1620050680000|2021-05-03 14:04:40|8856.1|8818.6|8856.1|8818.6|8856.1|8818.6|8856.1|8818.6|0
1620050700000|2021-05-03 14:05:00|8855.6|8818.1|8855.1|8817.6|8855.6|8818.1|8855.1|8817.6|0
1620050710000|2021-05-03 14:05:10|8850.1|8812.6|8849.1|8811.6|8850.1|8812.6|8849.1|8811.6|0
1620050730000|2021-05-03 14:05:30|8850.1|8812.6|8849.1|8811.6|8850.1|8812.6|8848.6|8811.1|0
1620050740000|2021-05-03 14:05:40|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|8848.6|8811.1|0
1620050750000|2021-05-03 14:05:50|8847.6|8810.1|8847.1|8809.6|8847.6|8810.1|8847.1|8809.6|0
1620050780000|2021-05-03 14:06:20|8846.1|8808.6|8844.6|8807.1|8846.1|8808.6|8844.6|8807.1|0
1620050790000|2021-05-03 14:06:30|8844.1|8806.6|8843.1|8805.6|8844.1|8806.6|8843.1|8805.6|0
1620050800000|2021-05-03 14:06:40|8842.1|8804.6|8831.6|8794.1|8842.1|8804.6|8831.6|8794.1|0
1620050810000|2021-05-03 14:06:50|8831.7|8794.2|8833.6|8796.1|8833.6|8796.1|8831.7|8794.2|0
1620050820000|2021-05-03 14:07:00|8831.6|8794.1|8830.1|8792.6|8831.6|8794.1|8829.1|8791.6|0
1620050830000|2021-05-03 14:07:10|8830.6|8793.1|8830.6|8793.1|8830.6|8793.1|8830.6|8793.1|0
1620050840000|2021-05-03 14:07:20|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|8829.1|8791.6|0
1620050850000|2021-05-03 14:07:30|8828.6|8791.1|8828.6|8791.1|8828.6|8791.1|8828.6|8791.1|0
1620050870000|2021-05-03 14:07:50|8828.1|8790.6|8828.1|8790.6|8828.6|8791.1|8828.1|8790.6|0
1620050880000|2021-05-03 14:08:00|8829.1|8791.6|8822.1|8784.6|8829.1|8791.6|8820.6|8783.1|0
1620050940000|2021-05-03 14:09:00|8815.1|8777.6|8818.1|8780.6|8818.1|8780.6|8815.1|8777.6|0
1620050950000|2021-05-03 14:09:10|8820.1|8782.6|8820.1|8782.6|8820.1|8782.6|8820.1|8782.6|0
1620050990000|2021-05-03 14:09:50|8820.2|8782.7|8822.6|8785.1|8822.6|8785.1|8820.2|8782.7|0
1620051020000|2021-05-03 14:10:20|8818.1|8780.6|8819.1|8781.6|8819.6|8782.1|8818.1|8780.6|0
1620051040000|2021-05-03 14:10:40|8819.2|8781.7|8819.1|8781.6|8819.2|8781.7|8819.1|8781.6|0
1620051060000|2021-05-03 14:11:00|8817.1|8779.6|8809.6|8772.1|8817.1|8779.6|8809.6|8772.1|0
1620051070000|2021-05-03 14:11:10|8809.1|8771.6|8805.7|8768.2|8809.1|8771.6|8805.6|8768.1|0
1620051090000|2021-05-03 14:11:30|8806.1|8768.6|8801.1|8763.6|8806.1|8768.6|8801.1|8763.6|0
1620051100000|2021-05-03 14:11:40|8799.6|8762.1|8800.7|8763.2|8803.6|8766.1|8799.1|8761.6|0
1620051110000|2021-05-03 14:11:50|8800.6|8763.1|8793.7|8756.2|8800.6|8763.1|8793.6|8756.1|0
1620051120000|2021-05-03 14:12:00|8795.1|8757.6|8799.6|8762.1|8799.6|8762.1|8795.1|8757.6|0
1620051130000|2021-05-03 14:12:10|8799.7|8762.2|8800.7|8763.2|8803.6|8766.1|8799.7|8762.2|0
1620051140000|2021-05-03 14:12:20|8804.2|8766.7|8804.1|8766.6|8804.2|8766.7|8804.1|8766.6|0
1620051150000|2021-05-03 14:12:30|8803.7|8766.2|8806.7|8769.2|8807.7|8770.2|8803.2|8765.7|0
1620051160000|2021-05-03 14:12:40|8807.2|8769.7|8810.7|8773.2|8810.7|8773.2|8807.2|8769.7|0
1620051170000|2021-05-03 14:12:50|8810.2|8772.7|8808.1|8770.6|8810.2|8772.7|8808.1|8770.6|0
1620051180000|2021-05-03 14:13:00|8807.7|8770.2|8806.7|8769.2|8809.7|8772.2|8806.6|8769.1|0
1620051190000|2021-05-03 14:13:10|8807.2|8769.7|8810.2|8772.7|8811.1|8773.6|8807.2|8769.7|0
1620051200000|2021-05-03 14:13:20|8810.7|8773.2|8810.2|8772.7|8811.7|8774.2|8810.2|8772.7|0
1620051210000|2021-05-03 14:13:30|8810.1|8772.6|8806.7|8769.2|8810.1|8772.6|8806.7|8769.2|0
1620051230000|2021-05-03 14:13:50|8806.6|8769.1|8797.2|8759.7|8807.2|8769.7|8797.2|8759.7|0
1620051240000|2021-05-03 14:14:00|8797.7|8760.2|8801.7|8764.2|8802.7|8765.2|8795.2|8757.7|0
1620051250000|2021-05-03 14:14:10|8803.7|8766.2|8805.7|8768.2|8806.2|8768.7|8803.7|8766.2|0
1620051270000|2021-05-03 14:14:30|8802.7|8765.2|8801.2|8763.7|8802.7|8765.2|8801.2|8763.7|0
1620051280000|2021-05-03 14:14:40|8803.7|8766.2|8808.1|8770.6|8808.7|8771.2|8803.7|8766.2|0
1620051290000|2021-05-03 14:14:50|8807.2|8769.7|8805.7|8768.2|8807.2|8769.7|8805.2|8767.7|0
1620051300000|2021-05-03 14:15:00|8806.2|8768.7|8807.2|8769.7|8807.2|8769.7|8806.2|8768.7|0
1620051310000|2021-05-03 14:15:10|8808.7|8771.2|8810.6|8773.1|8810.6|8773.1|8808.7|8771.2|0
1620051320000|2021-05-03 14:15:20|8810.2|8772.7|8808.7|8771.2|8810.2|8772.7|8808.2|8770.7|0
1620051330000|2021-05-03 14:15:30|8808.6|8771.1|8804.7|8767.2|8808.6|8771.1|8803.2|8765.7|0
1620051340000|2021-05-03 14:15:40|8803.7|8766.2|8791.2|8753.7|8803.7|8766.2|8790.2|8752.7|0
1620051350000|2021-05-03 14:15:50|8791.1|8753.6|8790.7|8753.2|8791.7|8754.2|8790.2|8752.7|0
1620051360000|2021-05-03 14:16:00|8791.2|8753.7|8793.7|8756.2|8793.7|8756.2|8791.2|8753.7|0
1620051370000|2021-05-03 14:16:10|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|8794.2|8756.7|0
1620051380000|2021-05-03 14:16:20|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620051390000|2021-05-03 14:16:30|8798.2|8760.7|8807.2|8769.7|8807.7|8770.2|8798.2|8760.7|0
1620051400000|2021-05-03 14:16:40|8810.2|8772.7|8811.2|8773.7|8811.2|8773.7|8810.2|8772.7|0
1620051410000|2021-05-03 14:16:50|8811.1|8773.6|8810.7|8773.2|8811.1|8773.6|8810.7|8773.2|0
1620051420000|2021-05-03 14:17:00|8809.7|8772.2|8809.2|8771.7|8809.7|8772.2|8809.2|8771.7|0
1620051430000|2021-05-03 14:17:10|8809.7|8772.2|8812.2|8774.7|8812.2|8774.7|8809.7|8772.2|0
1620051460000|2021-05-03 14:17:40|8815.1|8777.6|8813.1|8775.6|8815.1|8777.6|8812.7|8775.2|0
1620051470000|2021-05-03 14:17:50|8812.7|8775.2|8806.7|8769.2|8814.2|8776.7|8806.7|8769.2|0
1620051480000|2021-05-03 14:18:00|8807.7|8770.2|8809.6|8772.1|8811.2|8773.7|8807.7|8770.2|0
1620051490000|2021-05-03 14:18:10|8807.7|8770.2|8807.2|8769.7|8807.7|8770.2|8806.2|8768.7|0
1620051520000|2021-05-03 14:18:40|8804.2|8766.7|8798.1|8760.6|8804.2|8766.7|8798.1|8760.6|0
1620051530000|2021-05-03 14:18:50|8795.2|8757.7|8792.2|8754.7|8795.2|8757.7|8792.2|8754.7|0
1620051540000|2021-05-03 14:19:00|8792.1|8754.6|8788.2|8750.7|8792.1|8754.6|8788.2|8750.7|0
1620051550000|2021-05-03 14:19:10|8788.1|8750.6|8788.2|8750.7|8788.2|8750.7|8787.7|8750.2|0
1620051570000|2021-05-03 14:19:30|8788.7|8751.2|8788.7|8751.2|8788.7|8751.2|8788.7|8751.2|0
1620051580000|2021-05-03 14:19:40|8789.2|8751.7|8789.7|8752.2|8789.7|8752.2|8788.7|8751.2|0
1620051630000|2021-05-03 14:20:30|8790.2|8752.7|8794.2|8756.7|8794.2|8756.7|8790.2|8752.7|0
1620051640000|2021-05-03 14:20:40|8793.7|8756.2|8794.7|8757.2|8794.7|8757.2|8793.7|8756.2|0
1620051650000|2021-05-03 14:20:50|8794.2|8756.7|8795.7|8758.2|8795.7|8758.2|8794.2|8756.7|0
1620051660000|2021-05-03 14:21:00|8795.6|8758.1|8793.7|8756.2|8795.6|8758.1|8793.7|8756.2|0
1620051680000|2021-05-03 14:21:20|8793.2|8755.7|8793.6|8756.1|8793.7|8756.2|8793.2|8755.7|0
1620051690000|2021-05-03 14:21:30|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|0
1620051700000|2021-05-03 14:21:40|8792.2|8754.7|8789.2|8751.7|8792.2|8754.7|8788.2|8750.7|0
1620051710000|2021-05-03 14:21:50|8788.2|8750.7|8785.2|8747.7|8789.2|8751.7|8784.7|8747.2|0
1620051720000|2021-05-03 14:22:00|8785.7|8748.2|8791.2|8753.7|8793.2|8755.7|8785.7|8748.2|0
1620051730000|2021-05-03 14:22:10|8793.2|8755.7|8793.2|8755.7|8793.7|8756.2|8793.2|8755.7|0
1620051740000|2021-05-03 14:22:20|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|8793.7|8756.2|0
1620051750000|2021-05-03 14:22:30|8793.2|8755.7|8794.2|8756.7|8794.2|8756.7|8793.2|8755.7|0
1620051780000|2021-05-03 14:23:00|8794.1|8756.6|8794.2|8756.7|8794.2|8756.7|8794.1|8756.6|0
1620051810000|2021-05-03 14:23:30|8794.1|8756.6|8792.2|8754.7|8794.1|8756.6|8792.2|8754.7|0
1620051820000|2021-05-03 14:23:40|8792.1|8754.6|8790.7|8753.2|8792.1|8754.6|8790.7|8753.2|0
1620051830000|2021-05-03 14:23:50|8790.6|8753.1|8791.7|8754.2|8791.7|8754.2|8789.7|8752.2|0
1620051840000|2021-05-03 14:24:00|8793.7|8756.2|8793.6|8756.1|8793.7|8756.2|8793.6|8756.1|0
1620051850000|2021-05-03 14:24:10|8791.7|8754.2|8792.7|8755.2|8792.7|8755.2|8791.7|8754.2|0
1620051860000|2021-05-03 14:24:20|8791.7|8754.2|8791.7|8754.2|8791.7|8754.2|8791.7|8754.2|0
1620051870000|2021-05-03 14:24:30|8796.7|8759.2|8793.2|8755.7|8796.7|8759.2|8793.2|8755.7|0
1620051880000|2021-05-03 14:24:40|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|0
1620051890000|2021-05-03 14:24:50|8789.6|8752.1|8789.7|8752.2|8789.7|8752.2|8788.7|8751.2|0
1620051900000|2021-05-03 14:25:00|8789.2|8751.7|8789.2|8751.7|8789.2|8751.7|8789.2|8751.7|0
1620051910000|2021-05-03 14:25:10|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|8789.7|8752.2|0
1620051930000|2021-05-03 14:25:30|8787.7|8750.2|8788.2|8750.7|8788.7|8751.2|8787.7|8750.2|0
1620051940000|2021-05-03 14:25:40|8790.7|8753.2|8789.2|8751.7|8791.2|8753.7|8789.2|8751.7|0
1620051950000|2021-05-03 14:25:50|8790.7|8753.2|8791.1|8753.6|8791.2|8753.7|8790.7|8753.2|0
1620051960000|2021-05-03 14:26:00|8790.2|8752.7|8794.2|8756.7|8795.7|8758.2|8790.2|8752.7|0
1620051970000|2021-05-03 14:26:10|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|8794.7|8757.2|0
1620051980000|2021-05-03 14:26:20|8797.7|8760.2|8797.2|8759.7|8797.7|8760.2|8797.2|8759.7|0
1620051990000|2021-05-03 14:26:30|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|0
1620052020000|2021-05-03 14:27:00|8800.2|8762.7|8799.7|8762.2|8800.2|8762.7|8799.7|8762.2|0
1620052030000|2021-05-03 14:27:10|8804.2|8766.7|8803.7|8766.2|8804.2|8766.7|8803.7|8766.2|0
1620052040000|2021-05-03 14:27:20|8806.2|8768.7|8803.2|8765.7|8806.2|8768.7|8801.7|8764.2|0
1620052050000|2021-05-03 14:27:30|8804.2|8766.7|8805.1|8767.6|8805.2|8767.7|8803.1|8765.6|0
1620052060000|2021-05-03 14:27:40|8802.7|8765.2|8803.7|8766.2|8803.7|8766.2|8802.7|8765.2|0
1620052070000|2021-05-03 14:27:50|8803.2|8765.7|8803.7|8766.2|8803.7|8766.2|8803.2|8765.7|0
1620052090000|2021-05-03 14:28:10|8803.6|8766.1|8803.7|8766.2|8803.7|8766.2|8802.7|8765.2|0
1620052100000|2021-05-03 14:28:20|8805.1|8767.6|8806.7|8769.2|8806.7|8769.2|8803.2|8765.7|0
1620052110000|2021-05-03 14:28:30|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|0
1620052140000|2021-05-03 14:29:00|8805.1|8767.6|8803.7|8766.2|8805.1|8767.6|8802.2|8764.7|0
1620052150000|2021-05-03 14:29:10|8804.2|8766.7|8804.2|8766.7|8804.2|8766.7|8804.2|8766.7|0
1620052160000|2021-05-03 14:29:20|8807.2|8769.7|8807.2|8769.7|8809.2|8771.7|8806.7|8769.2|0
1620052170000|2021-05-03 14:29:30|8807.7|8770.2|8808.7|8771.2|8808.7|8771.2|8807.7|8770.2|0
1620052180000|2021-05-03 14:29:40|8808.6|8771.1|8808.7|8771.2|8808.7|8771.2|8807.7|8770.2|0
1620052190000|2021-05-03 14:29:50|8807.7|8770.2|8809.7|8772.2|8809.7|8772.2|8807.7|8770.2|0
1620052200000|2021-05-03 14:30:00|8810.2|8772.7|8817.7|8780.2|8817.7|8780.2|8809.7|8772.2|0
1620052210000|2021-05-03 14:30:10|8816.7|8779.2|8811.7|8774.2|8816.7|8779.2|8811.2|8773.7|0
1620052220000|2021-05-03 14:30:20|8811.2|8773.7|8813.2|8775.7|8815.2|8777.7|8810.7|8773.2|0
1620052230000|2021-05-03 14:30:30|8813.7|8776.2|8819.2|8781.7|8822.2|8784.7|8813.7|8776.2|0
1620052240000|2021-05-03 14:30:40|8824.2|8786.7|8820.2|8782.7|8824.2|8786.7|8819.7|8782.2|0
1620052250000|2021-05-03 14:30:50|8819.7|8782.2|8819.7|8782.2|8820.7|8783.2|8819.7|8782.2|0
1620052260000|2021-05-03 14:31:00|8820.2|8782.7|8816.7|8779.2|8820.2|8782.7|8814.7|8777.2|0
1620052290000|2021-05-03 14:31:30|8815.7|8778.2|8815.7|8778.2|8815.7|8778.2|8815.7|8778.2|0
1620052310000|2021-05-03 14:31:50|8815.2|8777.7|8809.7|8772.2|8815.2|8777.7|8804.2|8766.7|0
1620052320000|2021-05-03 14:32:00|8810.2|8772.7|8804.7|8767.2|8810.2|8772.7|8804.7|8767.2|0
1620052330000|2021-05-03 14:32:10|8807.2|8769.7|8808.2|8770.7|8808.2|8770.7|8807.2|8769.7|0
1620052340000|2021-05-03 14:32:20|8808.7|8771.2|8810.2|8772.7|8810.2|8772.7|8808.7|8771.2|0
1620052350000|2021-05-03 14:32:30|8809.7|8772.2|8810.7|8773.2|8814.7|8777.2|8809.7|8772.2|0
1620052360000|2021-05-03 14:32:40|8811.2|8773.7|8811.2|8773.7|8811.2|8773.7|8811.2|8773.7|0
1620052380000|2021-05-03 14:33:00|8810.2|8772.7|8810.2|8772.7|8810.2|8772.7|8810.2|8772.7|0
1620052430000|2021-05-03 14:33:50|8811.7|8774.2|8819.2|8781.7|8819.2|8781.7|8811.7|8774.2|0
1620052440000|2021-05-03 14:34:00|8820.2|8782.7|8820.2|8782.7|8820.2|8782.7|8820.2|8782.7|0
1620052450000|2021-05-03 14:34:10|8820.1|8782.6|8818.7|8781.2|8820.1|8782.6|8818.7|8781.2|0
1620052490000|2021-05-03 14:34:50|8821.2|8783.7|8822.6|8785.1|8822.6|8785.1|8821.2|8783.7|0
1620052500000|2021-05-03 14:35:00|8821.2|8783.7|8823.2|8785.7|8824.7|8787.2|8821.2|8783.7|0
1620052510000|2021-05-03 14:35:10|8824.7|8787.2|8825.2|8787.7|8825.2|8787.7|8824.7|8787.2|0
1620052520000|2021-05-03 14:35:20|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|0
1620052530000|2021-05-03 14:35:30|8825.2|8787.7|8827.7|8790.2|8827.7|8790.2|8825.2|8787.7|0
1620052550000|2021-05-03 14:35:50|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|8828.7|8791.2|0
1620052570000|2021-05-03 14:36:10|8828.8|8791.3|8830.7|8793.2|8831.2|8793.7|8828.8|8791.3|0
1620052580000|2021-05-03 14:36:20|8830.2|8792.7|8828.2|8790.7|8830.2|8792.7|8826.2|8788.7|0
1620052600000|2021-05-03 14:36:40|8831.2|8793.7|8834.2|8796.7|8834.2|8796.7|8831.2|8793.7|0
1620052610000|2021-05-03 14:36:50|8834.7|8797.2|8834.2|8796.7|8834.7|8797.2|8832.2|8794.7|0
1620052620000|2021-05-03 14:37:00|8834.7|8797.2|8832.1|8794.6|8835.6|8798.1|8832.1|8794.6|0
1620052630000|2021-05-03 14:37:10|8823.7|8786.2|8824.7|8787.2|8824.7|8787.2|8823.7|8786.2|0
1620052640000|2021-05-03 14:37:20|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|0
1620052660000|2021-05-03 14:37:40|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|0
1620052670000|2021-05-03 14:37:50|8825.2|8787.7|8827.7|8790.2|8827.7|8790.2|8825.2|8787.7|0
1620052680000|2021-05-03 14:38:00|8826.7|8789.2|8833.7|8796.2|8833.7|8796.2|8826.7|8789.2|0
1620052690000|2021-05-03 14:38:10|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|0
1620052700000|2021-05-03 14:38:20|8836.2|8798.7|8836.2|8798.7|8836.2|8798.7|8836.2|8798.7|0
1620052710000|2021-05-03 14:38:30|8837.2|8799.7|8837.2|8799.7|8837.2|8799.7|8837.2|8799.7|0
1620052720000|2021-05-03 14:38:40|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|0
1620052730000|2021-05-03 14:38:50|8836.7|8799.2|8836.7|8799.2|8836.7|8799.2|8836.7|8799.2|0
1620052770000|2021-05-03 14:39:30|8838.2|8800.7|8838.7|8801.2|8838.7|8801.2|8838.2|8800.7|0
1620052780000|2021-05-03 14:39:40|8838.8|8801.3|8841.7|8804.2|8842.7|8805.2|8838.8|8801.3|0
1620052790000|2021-05-03 14:39:50|8840.7|8803.2|8839.7|8802.2|8840.7|8803.2|8838.2|8800.7|0
1620052800000|2021-05-03 14:40:00|8841.2|8803.7|8842.2|8804.7|8842.2|8804.7|8839.2|8801.7|0
1620052810000|2021-05-03 14:40:10|8839.7|8802.2|8840.7|8803.2|8840.7|8803.2|8838.2|8800.7|0
1620052820000|2021-05-03 14:40:20|8842.2|8804.7|8842.7|8805.2|8842.7|8805.2|8842.2|8804.7|0
1620052830000|2021-05-03 14:40:30|8842.2|8804.7|8842.2|8804.7|8842.2|8804.7|8842.2|8804.7|0
1620052840000|2021-05-03 14:40:40|8842.7|8805.2|8841.7|8804.2|8842.7|8805.2|8841.7|8804.2|0
1620052850000|2021-05-03 14:40:50|8841.2|8803.7|8840.2|8802.7|8841.2|8803.7|8840.2|8802.7|0
1620052860000|2021-05-03 14:41:00|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|0
1620052900000|2021-05-03 14:41:40|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|0
1620052910000|2021-05-03 14:41:50|8844.7|8807.2|8845.2|8807.7|8845.2|8807.7|8844.7|8807.2|0
1620052920000|2021-05-03 14:42:00|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|0
1620052930000|2021-05-03 14:42:10|8848.2|8810.7|8849.2|8811.7|8849.2|8811.7|8848.2|8810.7|0
1620052940000|2021-05-03 14:42:20|8849.1|8811.6|8840.2|8802.7|8849.1|8811.6|8840.2|8802.7|0
1620052950000|2021-05-03 14:42:30|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|8839.7|8802.2|0
1620052960000|2021-05-03 14:42:40|8839.2|8801.7|8830.7|8793.2|8839.2|8801.7|8830.7|8793.2|0
1620052970000|2021-05-03 14:42:50|8829.7|8792.2|8831.7|8794.2|8831.7|8794.2|8829.7|8792.2|0
1620052980000|2021-05-03 14:43:00|8832.1|8794.6|8830.2|8792.7|8832.1|8794.6|8829.7|8792.2|0
1620053050000|2021-05-03 14:44:10|8830.1|8792.6|8825.2|8787.7|8830.1|8792.6|8825.2|8787.7|0
1620053060000|2021-05-03 14:44:20|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|0
1620053080000|2021-05-03 14:44:40|8826.2|8788.7|8831.7|8794.2|8831.7|8794.2|8826.2|8788.7|0
1620053090000|2021-05-03 14:44:50|8833.7|8796.2|8833.7|8796.2|8833.7|8796.2|8833.7|8796.2|0
1620053100000|2021-05-03 14:45:00|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|8833.2|8795.7|0
1620053110000|2021-05-03 14:45:10|8834.2|8796.7|8835.7|8798.2|8835.7|8798.2|8834.2|8796.7|0
1620053120000|2021-05-03 14:45:20|8836.2|8798.7|8830.2|8792.7|8836.2|8798.7|8830.2|8792.7|0
1620053130000|2021-05-03 14:45:30|8830.7|8793.2|8828.2|8790.7|8830.7|8793.2|8826.2|8788.7|0
1620053140000|2021-05-03 14:45:40|8829.2|8791.7|8831.2|8793.7|8831.2|8793.7|8829.2|8791.7|0
1620053150000|2021-05-03 14:45:50|8833.7|8796.2|8835.2|8797.7|8835.2|8797.7|8833.2|8795.7|0
1620053160000|2021-05-03 14:46:00|8834.2|8796.7|8830.2|8792.7|8834.2|8796.7|8830.2|8792.7|0
1620053190000|2021-05-03 14:46:30|8830.1|8792.6|8824.7|8787.2|8830.1|8792.6|8824.7|8787.2|0
1620053200000|2021-05-03 14:46:40|8822.7|8785.2|8826.2|8788.7|8826.2|8788.7|8821.7|8784.2|0
1620053210000|2021-05-03 14:46:50|8826.7|8789.2|8827.2|8789.7|8827.2|8789.7|8826.7|8789.2|0
1620053220000|2021-05-03 14:47:00|8826.2|8788.7|8826.2|8788.7|8826.2|8788.7|8825.7|8788.2|0
1620053250000|2021-05-03 14:47:30|8827.2|8789.7|8828.7|8791.2|8828.7|8791.2|8827.2|8789.7|0
1620053270000|2021-05-03 14:47:50|8830.7|8793.2|8831.7|8794.2|8831.7|8794.2|8830.7|8793.2|0
1620053310000|2021-05-03 14:48:30|8832.2|8794.7|8832.7|8795.2|8832.7|8795.2|8832.2|8794.7|0
1620053330000|2021-05-03 14:48:50|8831.2|8793.7|8827.7|8790.2|8831.2|8793.7|8827.7|8790.2|0
1620053340000|2021-05-03 14:49:00|8826.7|8789.2|8826.2|8788.7|8826.7|8789.2|8826.2|8788.7|0
1620053400000|2021-05-03 14:50:00|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|0
1620053420000|2021-05-03 14:50:20|8826.2|8788.7|8826.2|8788.7|8826.2|8788.7|8826.2|8788.7|0
1620053430000|2021-05-03 14:50:30|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|0
1620053450000|2021-05-03 14:50:50|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1620053460000|2021-05-03 14:51:00|8827.2|8789.7|8828.2|8790.7|8828.2|8790.7|8826.7|8789.2|0
1620053470000|2021-05-03 14:51:10|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1620053510000|2021-05-03 14:51:50|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|8828.2|8790.7|0
1620053520000|2021-05-03 14:52:00|8827.7|8790.2|8827.2|8789.7|8827.7|8790.2|8827.2|8789.7|0
1620053530000|2021-05-03 14:52:10|8827.1|8789.6|8819.2|8781.7|8827.1|8789.6|8819.2|8781.7|0
1620053540000|2021-05-03 14:52:20|8818.7|8781.2|8818.7|8781.2|8818.7|8781.2|8818.7|8781.2|0
1620053550000|2021-05-03 14:52:30|8818.6|8781.1|8815.2|8777.7|8818.6|8781.1|8814.7|8777.2|0
1620053560000|2021-05-03 14:52:40|8814.2|8776.7|8814.2|8776.7|8814.2|8776.7|8814.2|8776.7|0
1620053570000|2021-05-03 14:52:50|8814.7|8777.2|8814.2|8776.7|8814.7|8777.2|8814.2|8776.7|0
1620053600000|2021-05-03 14:53:20|8815.2|8777.7|8815.2|8777.7|8815.2|8777.7|8814.7|8777.2|0
1620053650000|2021-05-03 14:54:10|8815.3|8777.8|8822.7|8785.2|8822.7|8785.2|8815.3|8777.8|0
1620053660000|2021-05-03 14:54:20|8822.8|8785.3|8826.2|8788.7|8827.7|8790.2|8822.8|8785.3|0
1620053670000|2021-05-03 14:54:30|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|0
1620053700000|2021-05-03 14:55:00|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|0
1620053730000|2021-05-03 14:55:30|8827.2|8789.7|8829.2|8791.7|8832.7|8795.2|8827.2|8789.7|0
1620053740000|2021-05-03 14:55:40|8829.7|8792.2|8825.2|8787.7|8829.7|8792.2|8825.2|8787.7|0
1620053750000|2021-05-03 14:55:50|8825.7|8788.2|8827.7|8790.2|8827.7|8790.2|8825.7|8788.2|0
1620053760000|2021-05-03 14:56:00|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|0
1620053810000|2021-05-03 14:56:50|8827.2|8789.7|8827.2|8789.7|8828.7|8791.2|8827.2|8789.7|0
1620053820000|2021-05-03 14:57:00|8828.2|8790.7|8825.7|8788.2|8828.2|8790.7|8825.7|8788.2|0
1620053860000|2021-05-03 14:57:40|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|0
1620053880000|2021-05-03 14:58:00|8822.2|8784.7|8822.7|8785.2|8822.7|8785.2|8822.2|8784.7|0
1620053890000|2021-05-03 14:58:10|8822.8|8785.3|8825.7|8788.2|8825.7|8788.2|8822.8|8785.3|0
1620053900000|2021-05-03 14:58:20|8825.2|8787.7|8825.2|8787.7|8825.2|8787.7|8825.2|8787.7|0
1620054000000|2021-05-03 15:00:00|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|0
1620054010000|2021-05-03 15:00:10|8823.7|8786.2|8823.2|8785.7|8823.7|8786.2|8823.2|8785.7|0
1620054020000|2021-05-03 15:00:20|8823.7|8786.2|8827.7|8790.2|8827.7|8790.2|8823.2|8785.7|0
1620054030000|2021-05-03 15:00:30|8828.7|8791.2|8828.2|8790.7|8828.7|8791.2|8828.2|8790.7|0
1620054060000|2021-05-03 15:01:00|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|0
1620054090000|2021-05-03 15:01:30|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|0
1620054100000|2021-05-03 15:01:40|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|0
1620054110000|2021-05-03 15:01:50|8819.2|8781.7|8819.7|8782.2|8819.7|8782.2|8818.7|8781.2|0
1620054120000|2021-05-03 15:02:00|8820.2|8782.7|8822.7|8785.2|8822.7|8785.2|8820.2|8782.7|0
1620054130000|2021-05-03 15:02:10|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|8824.2|8786.7|0
1620054140000|2021-05-03 15:02:20|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|0
1620054160000|2021-05-03 15:02:40|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|8823.7|8786.2|0
1620054180000|2021-05-03 15:03:00|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|8823.2|8785.7|0
1620054230000|2021-05-03 15:03:50|8824.2|8786.7|8820.7|8783.2|8824.2|8786.7|8820.7|8783.2|0
1620054240000|2021-05-03 15:04:00|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|0
1620054250000|2021-05-03 15:04:10|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|8822.7|8785.2|0
1620054260000|2021-05-03 15:04:20|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|0
1620054310000|2021-05-03 15:05:10|8823.2|8785.7|8826.2|8788.7|8826.2|8788.7|8823.2|8785.7|0
1620054320000|2021-05-03 15:05:20|8826.7|8789.2|8826.8|8789.3|8826.8|8789.3|8826.7|8789.2|0
1620054330000|2021-05-03 15:05:30|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1620054340000|2021-05-03 15:05:40|8829.2|8791.7|8829.2|8791.7|8829.2|8791.7|8829.2|8791.7|0
1620054350000|2021-05-03 15:05:50|8829.7|8792.2|8832.2|8794.7|8833.2|8795.7|8829.7|8792.2|0
1620054360000|2021-05-03 15:06:00|8833.2|8795.7|8831.7|8794.2|8833.7|8796.2|8829.7|8792.2|0
1620054390000|2021-05-03 15:06:30|8829.2|8791.7|8825.7|8788.2|8832.2|8794.7|8825.7|8788.2|0
1620054400000|2021-05-03 15:06:40|8825.2|8787.7|8825.7|8788.2|8825.7|8788.2|8825.2|8787.7|0
1620054410000|2021-05-03 15:06:50|8826.2|8788.7|8826.7|8789.2|8826.7|8789.2|8826.2|8788.7|0
1620054440000|2021-05-03 15:07:20|8826.6|8789.1|8821.2|8783.7|8826.6|8789.1|8821.2|8783.7|0
1620054450000|2021-05-03 15:07:30|8820.7|8783.2|8820.7|8783.2|8820.7|8783.2|8820.7|8783.2|0
1620054470000|2021-05-03 15:07:50|8820.2|8782.7|8819.2|8781.7|8820.2|8782.7|8818.7|8781.2|0
1620054480000|2021-05-03 15:08:00|8817.7|8780.2|8815.2|8777.7|8817.7|8780.2|8814.7|8777.2|0
1620054490000|2021-05-03 15:08:10|8814.7|8777.2|8814.7|8777.2|8814.7|8777.2|8814.7|8777.2|0
1620054530000|2021-05-03 15:08:50|8813.2|8775.7|8812.2|8774.7|8813.2|8775.7|8811.2|8773.7|0
1620054540000|2021-05-03 15:09:00|8812.7|8775.2|8818.7|8781.2|8818.7|8781.2|8812.7|8775.2|0
1620054560000|2021-05-03 15:09:20|8820.7|8783.2|8821.2|8783.7|8821.2|8783.7|8820.7|8783.2|0
1620054570000|2021-05-03 15:09:30|8823.2|8785.7|8823.7|8786.2|8823.7|8786.2|8821.7|8784.2|0
1620054580000|2021-05-03 15:09:40|8824.7|8787.2|8826.7|8789.2|8826.7|8789.2|8824.2|8786.7|0
1620054590000|2021-05-03 15:09:50|8828.2|8790.7|8829.7|8792.2|8829.7|8792.2|8828.2|8790.7|0
1620054600000|2021-05-03 15:10:00|8830.2|8792.7|8829.2|8791.7|8830.2|8792.7|8827.7|8790.2|0
1620054630000|2021-05-03 15:10:30|8828.7|8791.2|8829.2|8791.7|8829.2|8791.7|8828.7|8791.2|0
1620054640000|2021-05-03 15:10:40|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|8830.2|8792.7|0
1620054700000|2021-05-03 15:11:40|8829.7|8792.2|8830.7|8793.2|8830.7|8793.2|8829.7|8792.2|0
1620054710000|2021-05-03 15:11:50|8830.8|8793.3|8834.7|8797.2|8834.7|8797.2|8830.8|8793.3|0
1620054720000|2021-05-03 15:12:00|8834.2|8796.7|8833.2|8795.7|8836.7|8799.2|8832.7|8795.2|0
1620054730000|2021-05-03 15:12:10|8833.7|8796.2|8831.7|8794.2|8836.2|8798.7|8831.7|8794.2|0
1620054740000|2021-05-03 15:12:20|8830.7|8793.2|8833.2|8795.7|8833.2|8795.7|8830.7|8793.2|0
1620054750000|2021-05-03 15:12:30|8832.7|8795.2|8833.7|8796.2|8833.7|8796.2|8832.7|8795.2|0
1620054760000|2021-05-03 15:12:40|8833.2|8795.7|8835.2|8797.7|8835.2|8797.7|8831.2|8793.7|0
1620054770000|2021-05-03 15:12:50|8835.7|8798.2|8835.7|8798.2|8835.7|8798.2|8832.7|8795.2|0
1620054780000|2021-05-03 15:13:00|8836.7|8799.2|8836.7|8799.2|8837.2|8799.7|8833.7|8796.2|0
1620054790000|2021-05-03 15:13:10|8834.7|8797.2|8836.7|8799.2|8836.7|8799.2|8833.2|8795.7|0
1620054800000|2021-05-03 15:13:20|8835.7|8798.2|8833.2|8795.7|8835.7|8798.2|8832.2|8794.7|0
1620054810000|2021-05-03 15:13:30|8834.2|8796.7|8831.7|8794.2|8834.7|8797.2|8830.7|8793.2|0
1620054820000|2021-05-03 15:13:40|8833.7|8796.2|8833.2|8795.7|8833.7|8796.2|8833.2|8795.7|0
1620054840000|2021-05-03 15:14:00|8830.7|8793.2|8831.2|8793.7|8831.2|8793.7|8830.7|8793.2|0
1620054850000|2021-05-03 15:14:10|8830.7|8793.2|8833.2|8795.7|8833.2|8795.7|8830.7|8793.2|0
1620054860000|2021-05-03 15:14:20|8830.7|8793.2|8831.7|8794.2|8831.7|8794.2|8827.7|8790.2|0
1620054870000|2021-05-03 15:14:30|8830.2|8792.7|8829.2|8791.7|8830.2|8792.7|8828.7|8791.2|0
1620054880000|2021-05-03 15:14:40|8828.7|8791.2|8828.2|8790.7|8828.7|8791.2|8828.2|8790.7|0
1620054890000|2021-05-03 15:14:50|8827.7|8790.2|8828.7|8791.2|8828.7|8791.2|8827.7|8790.2|0
1620054900000|2021-05-03 15:15:00|8828.2|8790.7|8827.2|8789.7|8828.2|8790.7|8823.2|8785.7|0
1620054910000|2021-05-03 15:15:10|8826.2|8788.7|8826.2|8788.7|8826.2|8788.7|8826.2|8788.7|0
1620054960000|2021-05-03 15:16:00|8824.7|8787.2|8826.7|8789.2|8828.7|8791.2|8824.7|8787.2|0
1620054970000|2021-05-03 15:16:10|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|8826.2|8788.7|0
1620054980000|2021-05-03 15:16:20|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8825.7|8788.2|0
1620054990000|2021-05-03 15:16:30|8827.2|8789.7|8826.7|8789.2|8827.2|8789.7|8825.2|8787.7|0
1620055000000|2021-05-03 15:16:40|8827.2|8789.7|8826.7|8789.2|8827.2|8789.7|8826.2|8788.7|0
1620055010000|2021-05-03 15:16:50|8831.2|8793.7|8831.7|8794.2|8832.2|8794.7|8831.2|8793.7|0
1620055020000|2021-05-03 15:17:00|8830.7|8793.2|8831.7|8794.2|8831.7|8794.2|8830.2|8792.7|0
1620055030000|2021-05-03 15:17:10|8832.2|8794.7|8834.7|8797.2|8834.7|8797.2|8832.2|8794.7|0
1620055040000|2021-05-03 15:17:20|8835.7|8798.2|8836.7|8799.2|8836.7|8799.2|8835.7|8798.2|0
1620055050000|2021-05-03 15:17:30|8837.2|8799.7|8837.2|8799.7|8837.2|8799.7|8837.2|8799.7|0
1620055060000|2021-05-03 15:17:40|8838.2|8800.7|8839.2|8801.7|8841.2|8803.7|8838.2|8800.7|0
1620055070000|2021-05-03 15:17:50|8839.7|8802.2|8840.2|8802.7|8840.2|8802.7|8839.7|8802.2|0
1620055080000|2021-05-03 15:18:00|8840.7|8803.2|8841.7|8804.2|8842.2|8804.7|8840.7|8803.2|0
1620055100000|2021-05-03 15:18:20|8838.2|8800.7|8839.2|8801.7|8839.2|8801.7|8838.2|8800.7|0
1620055110000|2021-05-03 15:18:30|8839.7|8802.2|8842.2|8804.7|8842.2|8804.7|8839.7|8802.2|0
1620055120000|2021-05-03 15:18:40|8843.7|8806.2|8844.2|8806.7|8844.2|8806.7|8843.7|8806.2|0
1620055130000|2021-05-03 15:18:50|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|0
1620055140000|2021-05-03 15:19:00|8845.7|8808.2|8843.7|8806.2|8845.7|8808.2|8843.7|8806.2|0
1620055150000|2021-05-03 15:19:10|8844.2|8806.7|8845.2|8807.7|8845.2|8807.7|8844.2|8806.7|0
1620055160000|2021-05-03 15:19:20|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|8845.7|8808.2|0
1620055190000|2021-05-03 15:19:50|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|8845.2|8807.7|0
1620055200000|2021-05-03 15:20:00|8845.7|8808.2|8844.7|8807.2|8848.2|8810.7|8844.7|8807.2|0
1620055210000|2021-05-03 15:20:10|8846.2|8808.7|8848.7|8811.2|8848.7|8811.2|8846.2|8808.7|0
1620055220000|2021-05-03 15:20:20|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1620055240000|2021-05-03 15:20:40|8845.2|8807.7|8846.2|8808.7|8846.2|8808.7|8845.2|8807.7|0
1620055250000|2021-05-03 15:20:50|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|8847.7|8810.2|0
1620055260000|2021-05-03 15:21:00|8847.2|8809.7|8847.2|8809.7|8847.2|8809.7|8847.2|8809.7|0
1620055270000|2021-05-03 15:21:10|8846.2|8808.7|8847.2|8809.7|8847.2|8809.7|8846.2|8808.7|0
1620055280000|2021-05-03 15:21:20|8848.2|8810.7|8847.7|8810.2|8848.2|8810.7|8847.7|8810.2|0
1620055300000|2021-05-03 15:21:40|8847.2|8809.7|8847.3|8809.8|8847.3|8809.8|8847.2|8809.7|0
1620055310000|2021-05-03 15:21:50|8853.2|8815.7|8853.2|8815.7|8853.2|8815.7|8853.2|8815.7|0
1620055320000|2021-05-03 15:22:00|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|0
1620055340000|2021-05-03 15:22:20|8854.2|8816.7|8860.2|8822.7|8860.2|8822.7|8854.2|8816.7|0
1620055350000|2021-05-03 15:22:30|8857.2|8819.7|8858.7|8821.2|8859.2|8821.7|8856.2|8818.7|0
1620055370000|2021-05-03 15:22:50|8859.2|8821.7|8859.7|8822.2|8859.7|8822.2|8859.2|8821.7|0
1620055380000|2021-05-03 15:23:00|8855.7|8818.2|8856.7|8819.2|8856.7|8819.2|8855.7|8818.2|0
1620055390000|2021-05-03 15:23:10|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|8857.7|8820.2|0
1620055400000|2021-05-03 15:23:20|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|8858.2|8820.7|0
1620055410000|2021-05-03 15:23:30|8857.2|8819.7|8856.2|8818.7|8857.2|8819.7|8854.7|8817.2|0
1620055440000|2021-05-03 15:24:00|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|8855.7|8818.2|0
1620055470000|2021-05-03 15:24:30|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|8855.2|8817.7|0
1620055480000|2021-05-03 15:24:40|8853.7|8816.2|8853.2|8815.7|8853.7|8816.2|8853.2|8815.7|0
1620055490000|2021-05-03 15:24:50|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|8853.7|8816.2|0
1620055500000|2021-05-03 15:25:00|8852.7|8815.2|8849.2|8811.7|8852.7|8815.2|8848.7|8811.2|0
1620055510000|2021-05-03 15:25:10|8849.7|8812.2|8850.2|8812.7|8850.2|8812.7|8849.7|8812.2|0
1620055530000|2021-05-03 15:25:30|8850.7|8813.2|8850.2|8812.7|8850.7|8813.2|8850.2|8812.7|0
1620055540000|2021-05-03 15:25:40|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1620055550000|2021-05-03 15:25:50|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|0
1620055560000|2021-05-03 15:26:00|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|8848.2|8810.7|0
1620055570000|2021-05-03 15:26:10|8847.7|8810.2|8848.2|8810.7|8848.2|8810.7|8847.7|8810.2|0
1620055610000|2021-05-03 15:26:50|8849.2|8811.7|8849.2|8811.7|8849.2|8811.7|8848.7|8811.2|0
1620055620000|2021-05-03 15:27:00|8846.7|8809.2|8845.7|8808.2|8846.7|8809.2|8841.2|8803.7|0
1620055630000|2021-05-03 15:27:10|8846.2|8808.7|8847.7|8810.2|8849.7|8812.2|8846.2|8808.7|0
1620055640000|2021-05-03 15:27:20|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|8846.7|8809.2|0
1620055660000|2021-05-03 15:27:40|8849.2|8811.7|8851.2|8813.7|8851.2|8813.7|8849.2|8811.7|0
1620055670000|2021-05-03 15:27:50|8850.7|8813.2|8849.2|8811.7|8850.7|8813.2|8849.2|8811.7|0
1620055690000|2021-05-03 15:28:10|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1620055700000|2021-05-03 15:28:20|8850.7|8813.2|8851.2|8813.7|8851.2|8813.7|8850.7|8813.2|0
1620055710000|2021-05-03 15:28:30|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8849.7|8812.2|0
1620055720000|2021-05-03 15:28:40|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8850.7|8813.2|0
1620055740000|2021-05-03 15:29:00|8851.7|8814.2|8850.2|8812.7|8851.7|8814.2|8849.7|8812.2|0
1620055750000|2021-05-03 15:29:10|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|8851.2|8813.7|0
1620055760000|2021-05-03 15:29:20|8851.7|8814.2|8851.2|8813.7|8851.7|8814.2|8851.2|8813.7|0
1620055790000|2021-05-03 15:29:50|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|8850.2|8812.7|0
1620055800000|2021-05-03 15:30:00|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|8849.7|8812.2|0
1620055810000|2021-05-03 15:30:10|8848.7|8811.2|8848.7|8811.2|8848.7|8811.2|8848.7|8811.2|0
1620055840000|2021-05-03 15:30:40|8847.2|8809.7|8841.7|8804.2|8847.2|8809.7|8839.2|8801.7|0
1620055850000|2021-05-03 15:30:50|8841.2|8803.7|8840.2|8802.7|8841.2|8803.7|8840.2|8802.7|0
1620055860000|2021-05-03 15:31:00|8839.2|8801.7|8840.2|8802.7|8840.2|8802.7|8839.2|8801.7|0
1620055870000|2021-05-03 15:31:10|8838.7|8801.2|8837.7|8800.2|8838.7|8801.2|8837.2|8799.7|0
1620055880000|2021-05-03 15:31:20|8836.2|8798.7|8837.2|8799.7|8837.2|8799.7|8836.2|8798.7|0
1620055890000|2021-05-03 15:31:30|8836.7|8799.2|8836.7|8799.2|8836.7|8799.2|8836.2|8798.7|0
1620055900000|2021-05-03 15:31:40|8836.2|8798.7|8836.7|8799.2|8836.7|8799.2|8836.2|8798.7|0
1620055920000|2021-05-03 15:32:00|8836.2|8798.7|8837.2|8799.7|8837.2|8799.7|8835.8|8798.3|0
1620055950000|2021-05-03 15:32:30|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|8837.7|8800.2|0
1620055980000|2021-05-03 15:33:00|8840.2|8802.7|8842.7|8805.2|8842.7|8805.2|8840.2|8802.7|0
1620056010000|2021-05-03 15:33:30|8843.2|8805.7|8841.2|8803.7|8844.2|8806.7|8841.2|8803.7|0
1620056020000|2021-05-03 15:33:40|8841.7|8804.2|8841.7|8804.2|8841.7|8804.2|8841.7|8804.2|0
1620056030000|2021-05-03 15:33:50|8842.2|8804.7|8842.2|8804.7|8842.2|8804.7|8842.2|8804.7|0
1620056040000|2021-05-03 15:34:00|8840.8|8803.3|8840.8|8803.3|8840.8|8803.3|8840.8|8803.3|0
1620056050000|2021-05-03 15:34:10|8842.2|8804.7|8841.7|8804.2|8842.2|8804.7|8841.7|8804.2|0
1620056070000|2021-05-03 15:34:30|8841.2|8803.7|8841.2|8803.7|8841.2|8803.7|8840.7|8803.2|0
1620056080000|2021-05-03 15:34:40|8840.7|8803.2|8840.7|8803.2|8840.7|8803.2|8840.7|8803.2|0
1620056090000|2021-05-03 15:34:50|8841.2|8803.7|8840.7|8803.2|8841.2|8803.7|8840.7|8803.2|0
1620056100000|2021-05-03 15:35:00|8841.2|8803.7|8842.7|8805.2|8842.7|8805.2|8841.2|8803.7|0
1620056110000|2021-05-03 15:35:10|8843.2|8805.7|8837.7|8800.2|8843.2|8805.7|8837.7|8800.2|0
1620056140000|2021-05-03 15:35:40|8833.3|8795.8|8836.2|8798.7|8836.7|8799.2|8833.3|8795.8|0
1620056150000|2021-05-03 15:35:50|8835.7|8798.2|8829.7|8792.2|8835.7|8798.2|8829.7|8792.2|0
1620056160000|2021-05-03 15:36:00|8829.2|8791.7|8827.7|8790.2|8829.2|8791.7|8827.7|8790.2|0
1620056230000|2021-05-03 15:37:10|8825.2|8787.7|8822.7|8785.2|8825.2|8787.7|8822.7|8785.2|0
1620056280000|2021-05-03 15:38:00|8823.2|8785.7|8822.7|8785.2|8823.2|8785.7|8822.3|8784.8|0
1620056290000|2021-05-03 15:38:10|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|8822.2|8784.7|0
1620056310000|2021-05-03 15:38:30|8821.2|8783.7|8817.3|8779.8|8821.2|8783.7|8815.2|8777.7|0
1620056320000|2021-05-03 15:38:40|8820.7|8783.2|8819.2|8781.7|8820.7|8783.2|8819.2|8781.7|0
1620056330000|2021-05-03 15:38:50|8818.2|8780.7|8818.2|8780.7|8818.2|8780.7|8818.2|8780.7|0
1620056340000|2021-05-03 15:39:00|8817.7|8780.2|8816.2|8778.7|8817.7|8780.2|8815.7|8778.2|0
1620056350000|2021-05-03 15:39:10|8816.7|8779.2|8816.2|8778.7|8816.7|8779.2|8816.2|8778.7|0
1620056360000|2021-05-03 15:39:20|8816.3|8778.8|8818.2|8780.7|8820.2|8782.7|8816.3|8778.8|0
1620056370000|2021-05-03 15:39:30|8818.7|8781.2|8818.2|8780.7|8819.2|8781.7|8817.8|8780.3|0
1620056380000|2021-05-03 15:39:40|8818.3|8780.8|8819.2|8781.7|8819.2|8781.7|8818.3|8780.8|0
1620056390000|2021-05-03 15:39:50|8819.3|8781.8|8819.7|8782.2|8819.7|8782.2|8819.2|8781.7|0
1620056440000|2021-05-03 15:40:40|8819.8|8782.3|8823.2|8785.7|8823.2|8785.7|8819.8|8782.3|0
1620056450000|2021-05-03 15:40:50|8823.3|8785.8|8827.7|8790.2|8827.7|8790.2|8823.3|8785.8|0
1620056460000|2021-05-03 15:41:00|8826.7|8789.2|8826.3|8788.8|8826.7|8789.2|8826.3|8788.8|0
1620056470000|2021-05-03 15:41:10|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|8826.7|8789.2|0
1620056480000|2021-05-03 15:41:20|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|8827.7|8790.2|0
1620056510000|2021-05-03 15:41:50|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|8827.2|8789.7|0
1620056520000|2021-05-03 15:42:00|8825.7|8788.2|8825.3|8787.8|8825.7|8788.2|8825.3|8787.8|0
1620056530000|2021-05-03 15:42:10|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|8825.7|8788.2|0
1620056540000|2021-05-03 15:42:20|8825.2|8787.7|8824.2|8786.7|8825.2|8787.7|8823.7|8786.2|0
1620056580000|2021-05-03 15:43:00|8823.7|8786.2|8821.7|8784.2|8823.7|8786.2|8821.7|8784.2|0
1620056590000|2021-05-03 15:43:10|8814.7|8777.2|8813.2|8775.7|8814.7|8777.2|8812.7|8775.2|0
1620056620000|2021-05-03 15:43:40|8812.7|8775.2|8809.2|8771.7|8812.7|8775.2|8808.8|8771.3|0
1620056630000|2021-05-03 15:43:50|8808.7|8771.2|8810.7|8773.2|8810.7|8773.2|8808.7|8771.2|0
1620056640000|2021-05-03 15:44:00|8810.8|8773.3|8812.7|8775.2|8812.7|8775.2|8810.8|8773.3|0
1620056650000|2021-05-03 15:44:10|8812.2|8774.7|8812.2|8774.7|8812.2|8774.7|8812.2|8774.7|0
1620056660000|2021-05-03 15:44:20|8811.2|8773.7|8804.8|8767.3|8811.2|8773.7|8804.7|8767.2|0
1620056670000|2021-05-03 15:44:30|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|8805.2|8767.7|0
1620056680000|2021-05-03 15:44:40|8803.7|8766.2|8805.7|8768.2|8806.2|8768.7|8803.7|8766.2|0
1620056690000|2021-05-03 15:44:50|8806.2|8768.7|8812.2|8774.7|8812.2|8774.7|8806.2|8768.7|0
1620056700000|2021-05-03 15:45:00|8811.7|8774.2|8810.2|8772.7|8811.7|8774.2|8810.2|8772.7|0
1620056710000|2021-05-03 15:45:10|8809.8|8772.3|8810.2|8772.7|8811.2|8773.7|8809.8|8772.3|0
1620056720000|2021-05-03 15:45:20|8810.7|8773.2|8815.2|8777.7|8815.2|8777.7|8810.2|8772.7|0
1620056730000|2021-05-03 15:45:30|8815.7|8778.2|8816.8|8779.3|8816.8|8779.3|8814.2|8776.7|0
1620056740000|2021-05-03 15:45:40|8818.2|8780.7|8817.3|8779.8|8818.2|8780.7|8815.3|8777.8|0
1620056750000|2021-05-03 15:45:50|8817.2|8779.7|8816.8|8779.3|8817.2|8779.7|8815.3|8777.8|0
1620056760000|2021-05-03 15:46:00|8817.3|8779.8|8816.2|8778.7|8817.3|8779.8|8815.3|8777.8|0
1620056770000|2021-05-03 15:46:10|8813.3|8775.8|8809.3|8771.8|8814.3|8776.8|8809.3|8771.8|0
1620056780000|2021-05-03 15:46:20|8807.3|8769.8|8809.3|8771.8|8809.3|8771.8|8806.8|8769.3|0
1620056800000|2021-05-03 15:46:40|8809.2|8771.7|8804.3|8766.8|8809.2|8771.7|8804.3|8766.8|0
1620056810000|2021-05-03 15:46:50|8805.8|8768.3|8805.3|8767.8|8806.8|8769.3|8805.3|8767.8|0
1620056820000|2021-05-03 15:47:00|8806.3|8768.8|8804.8|8767.3|8807.8|8770.3|8804.8|8767.3|0
1620056830000|2021-05-03 15:47:10|8805.3|8767.8|8806.2|8768.7|8806.8|8769.3|8805.3|8767.8|0
1620056840000|2021-05-03 15:47:20|8805.7|8768.2|8803.8|8766.3|8806.3|8768.8|8803.3|8765.8|0
1620056850000|2021-05-03 15:47:30|8802.8|8765.3|8802.8|8765.3|8804.8|8767.3|8802.8|8765.3|0
1620056860000|2021-05-03 15:47:40|8803.8|8766.3|8803.8|8766.3|8804.3|8766.8|8803.3|8765.8|0
1620056870000|2021-05-03 15:47:50|8805.3|8767.8|8806.8|8769.3|8807.8|8770.3|8805.3|8767.8|0
1620056880000|2021-05-03 15:48:00|8805.8|8768.3|8808.2|8770.7|8808.3|8770.8|8805.8|8768.3|0
1620056890000|2021-05-03 15:48:10|8807.3|8769.8|8809.3|8771.8|8809.3|8771.8|8807.3|8769.8|0
1620056900000|2021-05-03 15:48:20|8809.2|8771.7|8808.8|8771.3|8809.2|8771.7|8808.2|8770.7|0
1620056910000|2021-05-03 15:48:30|8808.3|8770.8|8808.8|8771.3|8808.8|8771.3|8807.8|8770.3|0
1620056920000|2021-05-03 15:48:40|8808.3|8770.8|8809.8|8772.3|8809.8|8772.3|8807.8|8770.3|0
1620056930000|2021-05-03 15:48:50|8810.3|8772.8|8808.8|8771.3|8810.3|8772.8|8808.8|8771.3|0
1620056940000|2021-05-03 15:49:00|8808.7|8771.2|8807.3|8769.8|8808.7|8771.2|8805.8|8768.3|0
1620056950000|2021-05-03 15:49:10|8807.2|8769.7|8806.8|8769.3|8807.2|8769.7|8804.3|8766.8|0
1620056960000|2021-05-03 15:49:20|8805.8|8768.3|8805.3|8767.8|8805.8|8768.3|8804.3|8766.8|0
1620056970000|2021-05-03 15:49:30|8805.8|8768.3|8805.8|8768.3|8805.8|8768.3|8805.2|8767.7|0
1620056980000|2021-05-03 15:49:40|8804.3|8766.8|8806.3|8768.8|8806.3|8768.8|8803.3|8765.8|0
1620056990000|2021-05-03 15:49:50|8804.8|8767.3|8805.8|8768.3|8805.8|8768.3|8804.3|8766.8|0
1620057000000|2021-05-03 15:50:00|8804.3|8766.8|8802.3|8764.8|8804.3|8766.8|8801.8|8764.3|0
1620057010000|2021-05-03 15:50:10|8800.8|8763.3|8801.8|8764.3|8801.8|8764.3|8800.8|8763.3|0
1620057020000|2021-05-03 15:50:20|8800.8|8763.3|8799.3|8761.8|8800.8|8763.3|8798.8|8761.3|0
1620057030000|2021-05-03 15:50:30|8798.8|8761.3|8799.3|8761.8|8799.3|8761.8|8798.8|8761.3|0
1620057050000|2021-05-03 15:50:50|8801.3|8763.8|8801.3|8763.8|8801.3|8763.8|8801.3|8763.8|0
1620057060000|2021-05-03 15:51:00|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|0
1620057070000|2021-05-03 15:51:10|8800.3|8762.8|8798.3|8760.8|8800.8|8763.3|8797.3|8759.8|0
1620057080000|2021-05-03 15:51:20|8801.3|8763.8|8796.8|8759.3|8801.3|8763.8|8796.3|8758.8|0
1620057090000|2021-05-03 15:51:30|8796.7|8759.2|8796.3|8758.8|8796.7|8759.2|8795.8|8758.3|0
1620057110000|2021-05-03 15:51:50|8796.2|8758.7|8795.8|8758.3|8796.2|8758.7|8795.3|8757.8|0
1620057120000|2021-05-03 15:52:00|8796.8|8759.3|8796.8|8759.3|8796.8|8759.3|8796.8|8759.3|0
1620057140000|2021-05-03 15:52:20|8801.3|8763.8|8797.3|8759.8|8802.7|8765.2|8796.3|8758.8|0
1620057150000|2021-05-03 15:52:30|8797.8|8760.3|8797.3|8759.8|8797.8|8760.3|8796.2|8758.7|0
1620057160000|2021-05-03 15:52:40|8796.3|8758.8|8797.3|8759.8|8797.3|8759.8|8795.8|8758.3|0
1620057170000|2021-05-03 15:52:50|8797.2|8759.7|8797.8|8760.3|8797.8|8760.3|8796.2|8758.7|0
1620057180000|2021-05-03 15:53:00|8795.8|8758.3|8795.3|8757.8|8796.3|8758.8|8794.8|8757.3|0
1620057190000|2021-05-03 15:53:10|8794.3|8756.8|8794.3|8756.8|8794.8|8757.3|8793.8|8756.3|0
1620057250000|2021-05-03 15:54:10|8793.8|8756.3|8794.3|8756.8|8794.8|8757.3|8793.8|8756.3|0
1620057300000|2021-05-03 15:55:00|8793.3|8755.8|8796.3|8758.8|8798.8|8761.3|8792.8|8755.3|0
1620057310000|2021-05-03 15:55:10|8796.8|8759.3|8795.8|8758.3|8798.3|8760.8|8795.8|8758.3|0
1620057320000|2021-05-03 15:55:20|8797.3|8759.8|8795.8|8758.3|8797.3|8759.8|8795.8|8758.3|0
1620057330000|2021-05-03 15:55:30|8797.8|8760.3|8796.8|8759.3|8797.8|8760.3|8796.8|8759.3|0
1620057340000|2021-05-03 15:55:40|8797.8|8760.3|8800.2|8762.7|8803.8|8766.3|8797.8|8760.3|0
1620057350000|2021-05-03 15:55:50|8803.3|8765.8|8798.8|8761.3|8803.3|8765.8|8797.8|8760.3|0
1620057360000|2021-05-03 15:56:00|8801.3|8763.8|8797.3|8759.8|8803.3|8765.8|8797.3|8759.8|0
1620057370000|2021-05-03 15:56:10|8797.8|8760.3|8801.3|8763.8|8803.3|8765.8|8797.8|8760.3|0
1620057380000|2021-05-03 15:56:20|8801.8|8764.3|8800.8|8763.3|8803.7|8766.2|8800.8|8763.3|0
1620057390000|2021-05-03 15:56:30|8800.3|8762.8|8800.3|8762.8|8803.7|8766.2|8800.3|8762.8|0
1620057400000|2021-05-03 15:56:40|8800.8|8763.3|8802.2|8764.7|8804.7|8767.2|8800.8|8763.3|0
1620057410000|2021-05-03 15:56:50|8804.3|8766.8|8802.2|8764.7|8804.3|8766.8|8802.2|8764.7|0
1620057420000|2021-05-03 15:57:00|8800.8|8763.3|8800.8|8763.3|8804.8|8767.3|8800.8|8763.3|0
1620057430000|2021-05-03 15:57:10|8801.8|8764.3|8798.8|8761.3|8802.8|8765.3|8798.8|8761.3|0
1620057440000|2021-05-03 15:57:20|8800.3|8762.8|8799.8|8762.3|8802.8|8765.3|8799.8|8762.3|0
1620057450000|2021-05-03 15:57:30|8799.3|8761.8|8800.8|8763.3|8802.8|8765.3|8799.3|8761.8|0
1620057460000|2021-05-03 15:57:40|8800.3|8762.8|8800.8|8763.3|8803.3|8765.8|8799.8|8762.3|0
1620057470000|2021-05-03 15:57:50|8801.3|8763.8|8804.8|8767.3|8805.8|8768.3|8801.3|8763.8|0
1620057480000|2021-05-03 15:58:00|8804.7|8767.2|8804.8|8767.3|8808.3|8770.8|8803.3|8765.8|0
1620057490000|2021-05-03 15:58:10|8805.8|8768.3|8804.8|8767.3|8806.8|8769.3|8804.8|8767.3|0
1620057500000|2021-05-03 15:58:20|8806.3|8768.8|8805.3|8767.8|8807.8|8770.3|8805.3|8767.8|0
1620057510000|2021-05-03 15:58:30|8807.8|8770.3|8805.8|8768.3|8808.3|8770.8|8805.8|8768.3|0
1620057520000|2021-05-03 15:58:40|8805.3|8767.8|8807.3|8769.8|8808.8|8771.3|8804.8|8767.3|0
1620057530000|2021-05-03 15:58:50|8806.7|8769.2|8806.8|8769.3|8808.2|8770.7|8805.3|8767.8|0
1620057540000|2021-05-03 15:59:00|8806.3|8768.8|8807.8|8770.3|8809.8|8772.3|8805.8|8768.3|0
1620057550000|2021-05-03 15:59:10|8808.3|8770.8|8807.8|8770.3|8809.3|8771.8|8807.8|8770.3|0
1620057560000|2021-05-03 15:59:20|8807.3|8769.8|8808.3|8770.8|8810.3|8772.8|8807.3|8769.8|0
1620057570000|2021-05-03 15:59:30|8807.8|8770.3|8809.8|8772.3|8811.3|8773.8|8807.8|8770.3|0
1620057580000|2021-05-03 15:59:40|8809.3|8771.8|8809.8|8772.3|8810.8|8773.3|8809.3|8771.8|0
1620057590000|2021-05-03 15:59:50|8808.8|8771.3|8809.8|8772.3|8810.3|8772.8|8808.3|8770.8|0
1620057600000|2021-05-03 16:00:00|8809.3|8771.8|8813.3|8775.8|8813.3|8775.8|8807.8|8770.3|0
1620057610000|2021-05-03 16:00:10|8810.3|8772.8|8809.8|8772.3|8810.8|8773.3|8809.3|8771.8|0
1620057620000|2021-05-03 16:00:20|8808.3|8770.8|8809.3|8771.8|8809.8|8772.3|8808.3|8770.8|0
1620057630000|2021-05-03 16:00:30|8809.2|8771.7|8809.3|8771.8|8809.3|8771.8|8807.3|8769.8|0
1620057640000|2021-05-03 16:00:40|8808.3|8770.8|8811.3|8773.8|8811.3|8773.8|8808.3|8770.8|0
1620057650000|2021-05-03 16:00:50|8811.2|8773.7|8812.3|8774.8|8812.3|8774.8|8810.3|8772.8|0
1620057660000|2021-05-03 16:01:00|8811.8|8774.3|8809.3|8771.8|8811.8|8774.3|8808.3|8770.8|0
1620057670000|2021-05-03 16:01:10|8808.8|8771.3|8809.3|8771.8|8809.3|8771.8|8807.3|8769.8|0
1620057680000|2021-05-03 16:01:20|8808.3|8770.8|8809.3|8771.8|8810.3|8772.8|8808.3|8770.8|0
1620057690000|2021-05-03 16:01:30|8809.8|8772.3|8810.3|8772.8|8810.3|8772.8|8807.8|8770.3|0
1620057700000|2021-05-03 16:01:40|8809.3|8771.8|8809.8|8772.3|8809.8|8772.3|8809.3|8771.8|0
1620057710000|2021-05-03 16:01:50|8809.3|8771.8|8809.8|8772.3|8809.8|8772.3|8806.3|8768.8|0
1620057720000|2021-05-03 16:02:00|8810.3|8772.8|8805.8|8768.3|8810.3|8772.8|8804.8|8767.3|0
1620057730000|2021-05-03 16:02:10|8804.8|8767.3|8802.8|8765.3|8804.8|8767.3|8801.8|8764.3|0
1620057740000|2021-05-03 16:02:20|8802.7|8765.2|8802.3|8764.8|8802.8|8765.3|8799.3|8761.8|0
1620057750000|2021-05-03 16:02:30|8802.2|8764.7|8802.8|8765.3|8803.3|8765.8|8797.8|8760.3|0
1620057760000|2021-05-03 16:02:40|8802.7|8765.2|8799.8|8762.3|8802.7|8765.2|8797.3|8759.8|0
1620057770000|2021-05-03 16:02:50|8800.2|8762.7|8799.3|8761.8|8800.2|8762.7|8797.3|8759.8|0
1620057780000|2021-05-03 16:03:00|8797.8|8760.3|8800.3|8762.8|8800.3|8762.8|8797.3|8759.8|0
1620057790000|2021-05-03 16:03:10|8800.8|8763.3|8799.8|8762.3|8800.8|8763.3|8798.8|8761.3|0
1620057800000|2021-05-03 16:03:20|8798.8|8761.3|8799.8|8762.3|8799.8|8762.3|8798.8|8761.3|0
1620057810000|2021-05-03 16:03:30|8798.3|8760.8|8799.8|8762.3|8799.8|8762.3|8798.3|8760.8|0
1620057820000|2021-05-03 16:03:40|8797.3|8759.8|8799.3|8761.8|8799.3|8761.8|8797.3|8759.8|0
1620057830000|2021-05-03 16:03:50|8798.3|8760.8|8798.8|8761.3|8798.8|8761.3|8797.3|8759.8|0
1620057840000|2021-05-03 16:04:00|8798.7|8761.2|8796.8|8759.3|8798.7|8761.2|8796.3|8758.8|0
1620057860000|2021-05-03 16:04:20|8796.7|8759.2|8795.3|8757.8|8796.7|8759.2|8794.8|8757.3|0
1620057870000|2021-05-03 16:04:30|8794.8|8757.3|8797.8|8760.3|8798.3|8760.8|8794.8|8757.3|0
1620057890000|2021-05-03 16:04:50|8797.3|8759.8|8794.8|8757.3|8797.8|8760.3|8794.8|8757.3|0
1620057900000|2021-05-03 16:05:00|8794.3|8756.8|8794.3|8756.8|8795.3|8757.8|8793.3|8755.8|0
1620057910000|2021-05-03 16:05:10|8795.3|8757.8|8795.3|8757.8|8796.8|8759.3|8795.3|8757.8|0
1620057920000|2021-05-03 16:05:20|8794.8|8757.3|8796.3|8758.8|8796.3|8758.8|8794.8|8757.3|0
1620057930000|2021-05-03 16:05:30|8794.8|8757.3|8796.3|8758.8|8796.3|8758.8|8794.8|8757.3|0
1620057940000|2021-05-03 16:05:40|8794.8|8757.3|8795.8|8758.3|8796.3|8758.8|8794.3|8756.8|0
1620057950000|2021-05-03 16:05:50|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|0
1620057960000|2021-05-03 16:06:00|8793.3|8755.8|8795.3|8757.8|8795.3|8757.8|8793.3|8755.8|0
1620057970000|2021-05-03 16:06:10|8794.8|8757.3|8794.3|8756.8|8794.8|8757.3|8794.3|8756.8|0
1620058000000|2021-05-03 16:06:40|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|0
1620058010000|2021-05-03 16:06:50|8793.3|8755.8|8792.8|8755.3|8793.3|8755.8|8792.8|8755.3|0
1620058020000|2021-05-03 16:07:00|8794.3|8756.8|8795.3|8757.8|8796.3|8758.8|8794.3|8756.8|0
1620058030000|2021-05-03 16:07:10|8794.8|8757.3|8794.3|8756.8|8795.8|8758.3|8794.3|8756.8|0
1620058040000|2021-05-03 16:07:20|8794.8|8757.3|8794.8|8757.3|8796.3|8758.8|8794.8|8757.3|0
1620058050000|2021-05-03 16:07:30|8793.8|8756.3|8793.8|8756.3|8795.3|8757.8|8793.8|8756.3|0
1620058060000|2021-05-03 16:07:40|8794.8|8757.3|8796.8|8759.3|8796.8|8759.3|8794.3|8756.8|0
1620058070000|2021-05-03 16:07:50|8796.3|8758.8|8794.8|8757.3|8796.3|8758.8|8794.8|8757.3|0
1620058090000|2021-05-03 16:08:10|8795.8|8758.3|8795.8|8758.3|8795.8|8758.3|8795.8|8758.3|0
1620058120000|2021-05-03 16:08:40|8795.3|8757.8|8794.8|8757.3|8795.3|8757.8|8794.3|8756.8|0
1620058130000|2021-05-03 16:08:50|8793.8|8756.3|8794.3|8756.8|8794.3|8756.8|8793.8|8756.3|0
1620058140000|2021-05-03 16:09:00|8794.8|8757.3|8795.3|8757.8|8795.3|8757.8|8793.8|8756.3|0
1620058160000|2021-05-03 16:09:20|8794.8|8757.3|8794.3|8756.8|8794.8|8757.3|8794.3|8756.8|0
1620058170000|2021-05-03 16:09:30|8793.8|8756.3|8793.8|8756.3|8794.3|8756.8|8793.8|8756.3|0
1620058210000|2021-05-03 16:10:10|8794.3|8756.8|8797.3|8759.8|8797.3|8759.8|8794.3|8756.8|0
1620058220000|2021-05-03 16:10:20|8798.8|8761.3|8798.8|8761.3|8798.8|8761.3|8798.8|8761.3|0
1620058230000|2021-05-03 16:10:30|8799.3|8761.8|8799.3|8761.8|8799.3|8761.8|8798.8|8761.3|0
1620058250000|2021-05-03 16:10:50|8800.3|8762.8|8800.3|8762.8|8800.3|8762.8|8800.3|8762.8|0
1620058310000|2021-05-03 16:11:50|8803.8|8766.3|8804.8|8767.3|8804.8|8767.3|8803.8|8766.3|0
1620058320000|2021-05-03 16:12:00|8804.3|8766.8|8805.8|8768.3|8806.3|8768.8|8803.3|8765.8|0
1620058330000|2021-05-03 16:12:10|8806.3|8768.8|8806.8|8769.3|8806.8|8769.3|8806.3|8768.8|0
1620058340000|2021-05-03 16:12:20|8807.3|8769.8|8807.3|8769.8|8807.3|8769.8|8807.3|8769.8|0
1620058350000|2021-05-03 16:12:30|8808.8|8771.3|8810.3|8772.8|8810.8|8773.3|8808.8|8771.3|0
1620058380000|2021-05-03 16:13:00|8809.3|8771.8|8809.3|8771.8|8809.3|8771.8|8809.3|8771.8|0
1620058390000|2021-05-03 16:13:10|8810.3|8772.8|8809.8|8772.3|8810.3|8772.8|8809.8|8772.3|0
1620058410000|2021-05-03 16:13:30|8812.3|8774.8|8812.3|8774.8|8813.3|8775.8|8812.3|8774.8|0
1620058420000|2021-05-03 16:13:40|8812.8|8775.3|8812.8|8775.3|8813.3|8775.8|8812.8|8775.3|0
1620058440000|2021-05-03 16:14:00|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|0
1620058450000|2021-05-03 16:14:10|8814.8|8777.3|8816.8|8779.3|8818.7|8781.2|8814.8|8777.3|0
1620058470000|2021-05-03 16:14:30|8817.3|8779.8|8817.8|8780.3|8818.3|8780.8|8817.3|8779.8|0
1620058480000|2021-05-03 16:14:40|8817.3|8779.8|8817.3|8779.8|8817.3|8779.8|8817.3|8779.8|0
1620058490000|2021-05-03 16:14:50|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|0
1620058510000|2021-05-03 16:15:10|8818.8|8781.3|8818.3|8780.8|8818.8|8781.3|8818.3|8780.8|0
1620058520000|2021-05-03 16:15:20|8816.8|8779.3|8815.8|8778.3|8816.8|8779.3|8815.8|8778.3|0
1620058530000|2021-05-03 16:15:30|8814.3|8776.8|8814.8|8777.3|8814.8|8777.3|8813.8|8776.3|0
1620058540000|2021-05-03 16:15:40|8815.3|8777.8|8814.3|8776.8|8815.3|8777.8|8814.3|8776.8|0
1620058560000|2021-05-03 16:16:00|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|0
1620058590000|2021-05-03 16:16:30|8812.8|8775.3|8813.3|8775.8|8813.3|8775.8|8812.8|8775.3|0
1620058600000|2021-05-03 16:16:40|8811.3|8773.8|8804.8|8767.3|8811.3|8773.8|8804.8|8767.3|0
1620058620000|2021-05-03 16:17:00|8803.8|8766.3|8803.8|8766.3|8803.8|8766.3|8803.8|8766.3|0
1620058630000|2021-05-03 16:17:10|8804.3|8766.8|8806.3|8768.8|8806.3|8768.8|8804.3|8766.8|0
1620058650000|2021-05-03 16:17:30|8808.8|8771.3|8807.8|8770.3|8808.8|8771.3|8807.8|8770.3|0
1620058660000|2021-05-03 16:17:40|8806.8|8769.3|8806.8|8769.3|8806.8|8769.3|8806.8|8769.3|0
1620058670000|2021-05-03 16:17:50|8807.8|8770.3|8807.8|8770.3|8807.8|8770.3|8807.8|8770.3|0
1620058680000|2021-05-03 16:18:00|8810.8|8773.3|8810.3|8772.8|8810.8|8773.3|8810.3|8772.8|0
1620058690000|2021-05-03 16:18:10|8809.8|8772.3|8809.8|8772.3|8809.8|8772.3|8809.8|8772.3|0
1620058700000|2021-05-03 16:18:20|8807.8|8770.3|8805.8|8768.3|8807.8|8770.3|8805.8|8768.3|0
1620058710000|2021-05-03 16:18:30|8805.3|8767.8|8803.8|8766.3|8805.3|8767.8|8803.8|8766.3|0
1620058740000|2021-05-03 16:19:00|8803.3|8765.8|8802.8|8765.3|8803.3|8765.8|8802.8|8765.3|0
1620058780000|2021-05-03 16:19:40|8802.7|8765.2|8799.8|8762.3|8802.7|8765.2|8799.8|8762.3|0
1620058800000|2021-05-03 16:20:00|8799.9|8762.4|8801.8|8764.3|8805.3|8767.8|8799.9|8762.4|0
1620058810000|2021-05-03 16:20:10|8801.3|8763.8|8798.8|8761.3|8801.3|8763.8|8798.8|8761.3|0
1620058820000|2021-05-03 16:20:20|8800.3|8762.8|8798.8|8761.3|8800.3|8762.8|8798.8|8761.3|0
1620058830000|2021-05-03 16:20:30|8795.3|8757.8|8796.3|8758.8|8796.3|8758.8|8795.3|8757.8|0
1620058840000|2021-05-03 16:20:40|8795.3|8757.8|8796.3|8758.8|8797.3|8759.8|8795.3|8757.8|0
1620058860000|2021-05-03 16:21:00|8796.8|8759.3|8796.8|8759.3|8796.8|8759.3|8796.8|8759.3|0
1620058880000|2021-05-03 16:21:20|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|0
1620058890000|2021-05-03 16:21:30|8797.3|8759.8|8799.3|8761.8|8799.3|8761.8|8797.3|8759.8|0
1620058900000|2021-05-03 16:21:40|8797.3|8759.8|8796.8|8759.3|8797.3|8759.8|8796.8|8759.3|0
1620058920000|2021-05-03 16:22:00|8797.3|8759.8|8797.3|8759.8|8797.3|8759.8|8796.8|8759.3|0
1620058980000|2021-05-03 16:23:00|8796.8|8759.3|8792.8|8755.3|8796.8|8759.3|8792.8|8755.3|0
1620058990000|2021-05-03 16:23:10|8791.8|8754.3|8791.8|8754.3|8791.8|8754.3|8791.8|8754.3|0
1620059000000|2021-05-03 16:23:20|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|0
1620059010000|2021-05-03 16:23:30|8793.8|8756.3|8798.8|8761.3|8799.3|8761.8|8793.3|8755.8|0
1620059020000|2021-05-03 16:23:40|8798.3|8760.8|8802.8|8765.3|8802.8|8765.3|8797.8|8760.3|0
1620059030000|2021-05-03 16:23:50|8806.8|8769.3|8806.8|8769.3|8806.8|8769.3|8806.8|8769.3|0
1620059040000|2021-05-03 16:24:00|8804.8|8767.3|8810.8|8773.3|8811.8|8774.3|8804.8|8767.3|0
1620059050000|2021-05-03 16:24:10|8811.8|8774.3|8811.3|8773.8|8812.3|8774.8|8810.3|8772.8|0
1620059060000|2021-05-03 16:24:20|8810.8|8773.3|8814.8|8777.3|8814.8|8777.3|8810.8|8773.3|0
1620059070000|2021-05-03 16:24:30|8817.3|8779.8|8818.8|8781.3|8818.8|8781.3|8816.3|8778.8|0
1620059080000|2021-05-03 16:24:40|8818.7|8781.2|8813.3|8775.8|8818.7|8781.2|8812.8|8775.3|0
1620059100000|2021-05-03 16:25:00|8810.3|8772.8|8805.8|8768.3|8810.3|8772.8|8802.8|8765.3|0
1620059110000|2021-05-03 16:25:10|8806.3|8768.8|8806.3|8768.8|8806.3|8768.8|8806.3|8768.8|0
1620059160000|2021-05-03 16:26:00|8805.3|8767.8|8803.8|8766.3|8805.3|8767.8|8803.3|8765.8|0
1620059170000|2021-05-03 16:26:10|8802.8|8765.3|8804.3|8766.8|8804.8|8767.3|8802.8|8765.3|0
1620059180000|2021-05-03 16:26:20|8804.2|8766.7|8802.8|8765.3|8804.2|8766.7|8801.3|8763.8|0
1620059190000|2021-05-03 16:26:30|8803.8|8766.3|8801.8|8764.3|8803.8|8766.3|8801.8|8764.3|0
1620059200000|2021-05-03 16:26:40|8800.8|8763.3|8800.8|8763.3|8800.8|8763.3|8800.8|8763.3|0
1620059210000|2021-05-03 16:26:50|8800.3|8762.8|8796.8|8759.3|8800.3|8762.8|8796.3|8758.8|0
1620059220000|2021-05-03 16:27:00|8796.3|8758.8|8798.8|8761.3|8798.8|8761.3|8796.3|8758.8|0
1620059230000|2021-05-03 16:27:10|8799.8|8762.3|8799.3|8761.8|8799.8|8762.3|8799.3|8761.8|0
1620059240000|2021-05-03 16:27:20|8799.8|8762.3|8799.3|8761.8|8800.3|8762.8|8799.3|8761.8|0
1620059260000|2021-05-03 16:27:40|8799.8|8762.3|8798.8|8761.3|8799.8|8762.3|8798.8|8761.3|0
1620059270000|2021-05-03 16:27:50|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|0
1620059280000|2021-05-03 16:28:00|8798.8|8761.3|8798.8|8761.3|8798.8|8761.3|8798.8|8761.3|0
1620059320000|2021-05-03 16:28:40|8797.8|8760.3|8792.8|8755.3|8797.8|8760.3|8792.8|8755.3|0
1620059330000|2021-05-03 16:28:50|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|0
1620059340000|2021-05-03 16:29:00|8793.8|8756.3|8790.8|8753.3|8793.8|8756.3|8790.8|8753.3|0
1620059390000|2021-05-03 16:29:50|8787.8|8750.3|8788.3|8750.8|8788.8|8751.3|8787.8|8750.3|0
1620059420000|2021-05-03 16:30:20|8791.3|8753.8|8792.3|8754.8|8793.3|8755.8|8791.3|8753.8|0
1620059460000|2021-05-03 16:31:00|8794.3|8756.8|8794.8|8757.3|8794.8|8757.3|8794.3|8756.8|0
1620059470000|2021-05-03 16:31:10|8794.3|8756.8|8793.3|8755.8|8794.3|8756.8|8793.3|8755.8|0
1620059500000|2021-05-03 16:31:40|8791.8|8754.3|8794.8|8757.3|8794.8|8757.3|8791.8|8754.3|0
1620059510000|2021-05-03 16:31:50|8797.8|8760.3|8793.9|8756.4|8797.8|8760.3|8793.9|8756.4|0
1620059520000|2021-05-03 16:32:00|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|0
1620059530000|2021-05-03 16:32:10|8791.8|8754.3|8790.8|8753.3|8791.8|8754.3|8789.8|8752.3|0
1620059540000|2021-05-03 16:32:20|8792.3|8754.8|8793.8|8756.3|8793.8|8756.3|8792.3|8754.8|0
1620059560000|2021-05-03 16:32:40|8792.8|8755.3|8794.3|8756.8|8794.8|8757.3|8792.8|8755.3|0
1620059570000|2021-05-03 16:32:50|8793.3|8755.8|8792.3|8754.8|8793.3|8755.8|8792.3|8754.8|0
1620059580000|2021-05-03 16:33:00|8791.8|8754.3|8792.8|8755.3|8795.3|8757.8|8791.8|8754.3|0
1620059590000|2021-05-03 16:33:10|8791.3|8753.8|8791.8|8754.3|8791.8|8754.3|8791.3|8753.8|0
1620059600000|2021-05-03 16:33:20|8792.3|8754.8|8793.8|8756.3|8793.8|8756.3|8792.3|8754.8|0
1620059610000|2021-05-03 16:33:30|8794.3|8756.8|8794.8|8757.3|8794.8|8757.3|8794.3|8756.8|0
1620059620000|2021-05-03 16:33:40|8795.8|8758.3|8794.3|8756.8|8796.3|8758.8|8794.3|8756.8|0
1620059660000|2021-05-03 16:34:20|8794.8|8757.3|8794.8|8757.3|8794.8|8757.3|8794.8|8757.3|0
1620059670000|2021-05-03 16:34:30|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|0
1620059690000|2021-05-03 16:34:50|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|8793.8|8756.3|0
1620059710000|2021-05-03 16:35:10|8789.8|8752.3|8790.3|8752.8|8790.3|8752.8|8789.8|8752.3|0
1620059720000|2021-05-03 16:35:20|8789.3|8751.8|8788.3|8750.8|8789.3|8751.8|8788.3|8750.8|0
1620059730000|2021-05-03 16:35:30|8785.8|8748.3|8789.3|8751.8|8789.3|8751.8|8784.9|8747.4|0
1620059750000|2021-05-03 16:35:50|8790.8|8753.3|8793.8|8756.3|8793.8|8756.3|8790.8|8753.3|0
1620059770000|2021-05-03 16:36:10|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|0
1620059790000|2021-05-03 16:36:30|8790.8|8753.3|8790.3|8752.8|8790.8|8753.3|8790.3|8752.8|0
1620059800000|2021-05-03 16:36:40|8790.8|8753.3|8792.8|8755.3|8792.8|8755.3|8790.8|8753.3|0
1620059810000|2021-05-03 16:36:50|8792.3|8754.8|8793.3|8755.8|8793.3|8755.8|8792.3|8754.8|0
1620059820000|2021-05-03 16:37:00|8792.8|8755.3|8792.3|8754.8|8792.8|8755.3|8791.8|8754.3|0
1620059880000|2021-05-03 16:38:00|8791.3|8753.8|8792.3|8754.8|8792.3|8754.8|8791.3|8753.8|0
1620059950000|2021-05-03 16:39:10|8792.8|8755.3|8793.8|8756.3|8793.8|8756.3|8792.8|8755.3|0
1620059960000|2021-05-03 16:39:20|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|0
1620059970000|2021-05-03 16:39:30|8794.8|8757.3|8793.8|8756.3|8795.3|8757.8|8793.8|8756.3|0
1620059980000|2021-05-03 16:39:40|8793.3|8755.8|8793.3|8755.8|8793.3|8755.8|8793.3|8755.8|0
1620060040000|2021-05-03 16:40:40|8792.8|8755.3|8792.8|8755.3|8792.8|8755.3|8792.8|8755.3|0
1620060060000|2021-05-03 16:41:00|8789.3|8751.8|8789.8|8752.3|8789.8|8752.3|8789.3|8751.8|0
1620060070000|2021-05-03 16:41:10|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|0
1620060080000|2021-05-03 16:41:20|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|0
1620060110000|2021-05-03 16:41:50|8792.3|8754.8|8792.8|8755.3|8792.8|8755.3|8792.3|8754.8|0
1620060130000|2021-05-03 16:42:10|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|0
1620060140000|2021-05-03 16:42:20|8792.8|8755.3|8791.8|8754.3|8792.8|8755.3|8791.8|8754.3|0
1620060150000|2021-05-03 16:42:30|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|8792.3|8754.8|0
1620060160000|2021-05-03 16:42:40|8791.8|8754.3|8794.3|8756.8|8794.3|8756.8|8791.8|8754.3|0
1620060180000|2021-05-03 16:43:00|8793.3|8755.8|8794.8|8757.3|8794.8|8757.3|8793.3|8755.8|0
1620060200000|2021-05-03 16:43:20|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|8794.3|8756.8|0
1620060210000|2021-05-03 16:43:30|8794.8|8757.3|8795.3|8757.8|8795.3|8757.8|8794.8|8757.3|0
1620060230000|2021-05-03 16:43:50|8795.8|8758.3|8795.8|8758.3|8795.8|8758.3|8795.3|8757.8|0
1620060240000|2021-05-03 16:44:00|8795.9|8758.4|8796.8|8759.3|8796.8|8759.3|8795.9|8758.4|0
1620060250000|2021-05-03 16:44:10|8797.3|8759.8|8797.3|8759.8|8797.3|8759.8|8797.3|8759.8|0
1620060260000|2021-05-03 16:44:20|8797.8|8760.3|8798.3|8760.8|8798.3|8760.8|8797.8|8760.3|0
1620060270000|2021-05-03 16:44:30|8797.8|8760.3|8798.3|8760.8|8798.3|8760.8|8796.8|8759.3|0
1620060280000|2021-05-03 16:44:40|8798.8|8761.3|8799.8|8762.3|8800.3|8762.8|8796.8|8759.3|0
1620060300000|2021-05-03 16:45:00|8799.3|8761.8|8795.3|8757.8|8799.3|8761.8|8795.3|8757.8|0
1620060320000|2021-05-03 16:45:20|8795.8|8758.3|8793.3|8755.8|8795.8|8758.3|8793.3|8755.8|0
1620060340000|2021-05-03 16:45:40|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|0
1620060350000|2021-05-03 16:45:50|8790.8|8753.3|8791.3|8753.8|8791.3|8753.8|8790.8|8753.3|0
1620060360000|2021-05-03 16:46:00|8793.8|8756.3|8792.3|8754.8|8793.8|8756.3|8791.8|8754.3|0
1620060370000|2021-05-03 16:46:10|8791.8|8754.3|8789.8|8752.3|8791.8|8754.3|8789.8|8752.3|0
1620060380000|2021-05-03 16:46:20|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|0
1620060390000|2021-05-03 16:46:30|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|0
1620060490000|2021-05-03 16:48:10|8789.8|8752.3|8789.8|8752.3|8789.8|8752.3|8789.8|8752.3|0
1620060530000|2021-05-03 16:48:50|8790.3|8752.8|8789.3|8751.8|8790.3|8752.8|8789.3|8751.8|0
1620060540000|2021-05-03 16:49:00|8788.8|8751.3|8788.3|8750.8|8789.3|8751.8|8788.3|8750.8|0
1620060550000|2021-05-03 16:49:10|8788.8|8751.3|8788.3|8750.8|8788.8|8751.3|8787.8|8750.3|0
1620060560000|2021-05-03 16:49:20|8787.8|8750.3|8786.3|8748.8|8787.8|8750.3|8785.8|8748.3|0
1620060610000|2021-05-03 16:50:10|8784.8|8747.3|8784.8|8747.3|8784.8|8747.3|8784.8|8747.3|0
1620060630000|2021-05-03 16:50:30|8784.3|8746.8|8784.3|8746.8|8784.3|8746.8|8784.3|8746.8|0
1620060640000|2021-05-03 16:50:40|8783.8|8746.3|8783.3|8745.8|8783.8|8746.3|8783.3|8745.8|0
1620060660000|2021-05-03 16:51:00|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|0
1620060670000|2021-05-03 16:51:10|8782.9|8745.4|8785.3|8747.8|8785.3|8747.8|8782.9|8745.4|0
1620060690000|2021-05-03 16:51:30|8784.8|8747.3|8784.8|8747.3|8784.8|8747.3|8784.8|8747.3|0
1620060700000|2021-05-03 16:51:40|8784.3|8746.8|8782.8|8745.3|8784.3|8746.8|8782.8|8745.3|0
1620060710000|2021-05-03 16:51:50|8783.8|8746.3|8783.3|8745.8|8783.8|8746.3|8783.3|8745.8|0
1620060720000|2021-05-03 16:52:00|8783.8|8746.3|8783.3|8745.8|8783.8|8746.3|8783.3|8745.8|0
1620060740000|2021-05-03 16:52:20|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620060760000|2021-05-03 16:52:40|8781.8|8744.3|8780.8|8743.3|8781.8|8744.3|8780.8|8743.3|0
1620060780000|2021-05-03 16:53:00|8780.9|8743.4|8785.8|8748.3|8786.8|8749.3|8780.9|8743.4|0
1620060790000|2021-05-03 16:53:10|8785.3|8747.8|8785.3|8747.8|8785.3|8747.8|8785.3|8747.8|0
1620060810000|2021-05-03 16:53:30|8785.8|8748.3|8785.8|8748.3|8785.8|8748.3|8785.8|8748.3|0
1620060820000|2021-05-03 16:53:40|8786.3|8748.8|8783.8|8746.3|8786.3|8748.8|8783.8|8746.3|0
1620060830000|2021-05-03 16:53:50|8784.3|8746.8|8784.3|8746.8|8784.3|8746.8|8784.3|8746.8|0
1620060840000|2021-05-03 16:54:00|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|0
1620060850000|2021-05-03 16:54:10|8785.8|8748.3|8786.3|8748.8|8786.3|8748.8|8785.8|8748.3|0
1620060860000|2021-05-03 16:54:20|8786.8|8749.3|8790.3|8752.8|8790.3|8752.8|8786.8|8749.3|0
1620060870000|2021-05-03 16:54:30|8786.8|8749.3|8786.8|8749.3|8786.8|8749.3|8786.8|8749.3|0
1620060880000|2021-05-03 16:54:40|8786.9|8749.4|8791.3|8753.8|8791.8|8754.3|8786.9|8749.4|0
1620060890000|2021-05-03 16:54:50|8789.8|8752.3|8790.3|8752.8|8790.3|8752.8|8789.8|8752.3|0
1620060900000|2021-05-03 16:55:00|8790.4|8752.9|8794.3|8756.8|8794.3|8756.8|8790.4|8752.9|0
1620060910000|2021-05-03 16:55:10|8794.8|8757.3|8794.3|8756.8|8794.8|8757.3|8794.3|8756.8|0
1620060920000|2021-05-03 16:55:20|8794.2|8756.7|8789.8|8752.3|8794.2|8756.7|8789.3|8751.8|0
1620060930000|2021-05-03 16:55:30|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|0
1620060960000|2021-05-03 16:56:00|8790.4|8752.9|8791.8|8754.3|8791.8|8754.3|8790.4|8752.9|0
1620061010000|2021-05-03 16:56:50|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|8790.3|8752.8|0
1620061020000|2021-05-03 16:57:00|8789.8|8752.3|8789.3|8751.8|8789.8|8752.3|8787.8|8750.3|0
1620061030000|2021-05-03 16:57:10|8788.8|8751.3|8788.8|8751.3|8788.8|8751.3|8788.8|8751.3|0
1620061080000|2021-05-03 16:58:00|8789.3|8751.8|8782.8|8745.3|8789.3|8751.8|8782.8|8745.3|0
1620061090000|2021-05-03 16:58:10|8781.3|8743.8|8782.3|8744.8|8783.3|8745.8|8781.3|8743.8|0
1620061100000|2021-05-03 16:58:20|8783.3|8745.8|8781.8|8744.3|8783.3|8745.8|8781.8|8744.3|0
1620061110000|2021-05-03 16:58:30|8784.8|8747.3|8781.8|8744.3|8784.8|8747.3|8781.8|8744.3|0
1620061120000|2021-05-03 16:58:40|8781.4|8743.9|8780.8|8743.3|8783.3|8745.8|8780.8|8743.3|0
1620061130000|2021-05-03 16:58:50|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|0
1620061140000|2021-05-03 16:59:00|8780.8|8743.3|8783.8|8746.3|8784.3|8746.8|8780.8|8743.3|0
1620061150000|2021-05-03 16:59:10|8783.3|8745.8|8782.8|8745.3|8783.3|8745.8|8782.8|8745.3|0
1620061160000|2021-05-03 16:59:20|8783.4|8745.9|8785.8|8748.3|8785.8|8748.3|8783.4|8745.9|0
1620061170000|2021-05-03 16:59:30|8785.3|8747.8|8788.8|8751.3|8788.8|8751.3|8785.3|8747.8|0
1620061180000|2021-05-03 16:59:40|8786.3|8748.8|8786.3|8748.8|8786.3|8748.8|8786.3|8748.8|0
1620061190000|2021-05-03 16:59:50|8785.8|8748.3|8785.8|8748.3|8785.8|8748.3|8785.8|8748.3|0
1620061200000|2021-05-03 17:00:00|8786.3|8748.8|8786.3|8748.8|8786.3|8748.8|8786.3|8748.8|0
1620061230000|2021-05-03 17:00:30|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|0
1620061240000|2021-05-03 17:00:40|8781.4|8743.9|8782.3|8744.8|8783.8|8746.3|8781.4|8743.9|0
1620061250000|2021-05-03 17:00:50|8781.3|8743.8|8781.8|8744.3|8781.8|8744.3|8781.3|8743.8|0
1620061270000|2021-05-03 17:01:10|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620061300000|2021-05-03 17:01:40|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|0
1620061310000|2021-05-03 17:01:50|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620061330000|2021-05-03 17:02:10|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|0
1620061450000|2021-05-03 17:04:10|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620061470000|2021-05-03 17:04:30|8782.4|8744.9|8783.8|8746.3|8783.8|8746.3|8782.4|8744.9|0
1620061490000|2021-05-03 17:04:50|8780.3|8742.8|8782.3|8744.8|8782.3|8744.8|8780.3|8742.8|0
1620061510000|2021-05-03 17:05:10|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|0
1620061520000|2021-05-03 17:05:20|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|8781.3|8743.8|0
1620061550000|2021-05-03 17:05:50|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|8781.8|8744.3|0
1620061590000|2021-05-03 17:06:30|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|8783.3|8745.8|0
1620061600000|2021-05-03 17:06:40|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|0
1620061610000|2021-05-03 17:06:50|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620061620000|2021-05-03 17:07:00|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|8782.8|8745.3|0
1620061640000|2021-05-03 17:07:20|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|8782.3|8744.8|0
1620061650000|2021-05-03 17:07:30|8782.8|8745.3|8784.8|8747.3|8785.3|8747.8|8782.8|8745.3|0
1620061700000|2021-05-03 17:08:20|8784.9|8747.4|8790.3|8752.8|8790.3|8752.8|8784.9|8747.4|0
1620061710000|2021-05-03 17:08:30|8790.8|8753.3|8791.3|8753.8|8791.3|8753.8|8790.8|8753.3|0
1620061740000|2021-05-03 17:09:00|8791.8|8754.3|8791.8|8754.3|8791.8|8754.3|8791.8|8754.3|0
1620061750000|2021-05-03 17:09:10|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|8790.8|8753.3|0
1620061760000|2021-05-03 17:09:20|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|8791.3|8753.8|0
1620061770000|2021-05-03 17:09:30|8790.8|8753.3|8790.3|8752.8|8790.8|8753.3|8790.3|8752.8|0
1620061780000|2021-05-03 17:09:40|8790.8|8753.3|8794.3|8756.8|8794.3|8756.8|8790.8|8753.3|0
1620061790000|2021-05-03 17:09:50|8793.8|8756.3|8798.3|8760.8|8799.8|8762.3|8793.8|8756.3|0
1620061800000|2021-05-03 17:10:00|8795.4|8757.9|8796.3|8758.8|8797.3|8759.8|8795.3|8757.8|0
1620061810000|2021-05-03 17:10:10|8795.8|8758.3|8796.3|8758.8|8796.3|8758.8|8795.8|8758.3|0
1620061890000|2021-05-03 17:11:30|8796.4|8758.9|8797.3|8759.8|8797.3|8759.8|8796.4|8758.9|0
1620061910000|2021-05-03 17:11:50|8799.3|8761.8|8799.8|8762.3|8799.8|8762.3|8798.8|8761.3|0
1620061920000|2021-05-03 17:12:00|8800.3|8762.8|8806.3|8768.8|8806.3|8768.8|8800.3|8762.8|0
1620061930000|2021-05-03 17:12:10|8806.8|8769.3|8807.3|8769.8|8807.3|8769.8|8806.8|8769.3|0
1620061940000|2021-05-03 17:12:20|8807.8|8770.3|8807.3|8769.8|8807.8|8770.3|8807.3|8769.8|0
1620061980000|2021-05-03 17:13:00|8804.3|8766.8|8804.3|8766.8|8804.3|8766.8|8804.3|8766.8|0
1620062020000|2021-05-03 17:13:40|8803.8|8766.3|8802.8|8765.3|8803.8|8766.3|8802.8|8765.3|0
1620062040000|2021-05-03 17:14:00|8800.3|8762.8|8799.3|8761.8|8800.3|8762.8|8799.3|8761.8|0
1620062050000|2021-05-03 17:14:10|8799.4|8761.9|8801.3|8763.8|8801.3|8763.8|8799.4|8761.9|0
1620062060000|2021-05-03 17:14:20|8801.8|8764.3|8803.8|8766.3|8803.8|8766.3|8801.8|8764.3|0
1620062080000|2021-05-03 17:14:40|8804.8|8767.3|8804.8|8767.3|8804.8|8767.3|8804.8|8767.3|0
1620062100000|2021-05-03 17:15:00|8803.3|8765.8|8800.8|8763.3|8803.3|8765.8|8799.8|8762.3|0
1620062110000|2021-05-03 17:15:10|8795.8|8758.3|8801.4|8763.9|8801.4|8763.9|8794.8|8757.3|0
1620062120000|2021-05-03 17:15:20|8805.3|8767.8|8805.3|8767.8|8805.3|8767.8|8804.3|8766.8|0
1620062150000|2021-05-03 17:15:50|8804.8|8767.3|8804.8|8767.3|8804.8|8767.3|8804.8|8767.3|0
1620062160000|2021-05-03 17:16:00|8804.9|8767.4|8804.9|8767.4|8806.3|8768.8|8804.9|8767.4|0
1620062170000|2021-05-03 17:16:10|8805.3|8767.8|8806.3|8768.8|8806.3|8768.8|8805.3|8767.8|0
1620062190000|2021-05-03 17:16:30|8807.3|8769.8|8806.3|8768.8|8807.3|8769.8|8805.3|8767.8|0
1620062200000|2021-05-03 17:16:40|8806.4|8768.9|8806.8|8769.3|8806.8|8769.3|8806.4|8768.9|0
1620062210000|2021-05-03 17:16:50|8805.8|8768.3|8806.3|8768.8|8806.3|8768.8|8805.8|8768.3|0
1620062260000|2021-05-03 17:17:40|8806.4|8768.9|8806.3|8768.8|8806.8|8769.3|8806.3|8768.8|0
1620062270000|2021-05-03 17:17:50|8806.4|8768.9|8806.8|8769.3|8806.8|8769.3|8806.4|8768.9|0
1620062280000|2021-05-03 17:18:00|8806.3|8768.8|8810.3|8772.8|8811.3|8773.8|8806.3|8768.8|0
1620062290000|2021-05-03 17:18:10|8810.8|8773.3|8813.3|8775.8|8813.3|8775.8|8810.8|8773.3|0
1620062310000|2021-05-03 17:18:30|8813.4|8775.9|8813.8|8776.3|8813.8|8776.3|8813.4|8775.9|0
1620062320000|2021-05-03 17:18:40|8813.9|8776.4|8814.8|8777.3|8814.8|8777.3|8813.9|8776.4|0
1620062330000|2021-05-03 17:18:50|8814.9|8777.4|8815.8|8778.3|8815.8|8778.3|8814.9|8777.4|0
1620062340000|2021-05-03 17:19:00|8815.3|8777.8|8810.3|8772.8|8815.3|8777.8|8810.3|8772.8|0
1620062350000|2021-05-03 17:19:10|8809.9|8772.4|8809.9|8772.4|8809.9|8772.4|8809.9|8772.4|0
1620062390000|2021-05-03 17:19:50|8809.8|8772.3|8809.4|8771.9|8809.8|8772.3|8809.4|8771.9|0
1620062400000|2021-05-03 17:20:00|8806.9|8769.4|8803.4|8765.9|8806.9|8769.4|8803.4|8765.9|0
1620062410000|2021-05-03 17:20:10|8806.4|8768.9|8805.4|8767.9|8806.4|8768.9|8805.4|8767.9|0
1620062450000|2021-05-03 17:20:50|8805.9|8768.4|8805.4|8767.9|8805.9|8768.4|8805.4|8767.9|0
1620062470000|2021-05-03 17:21:10|8805.9|8768.4|8806.4|8768.9|8806.4|8768.9|8805.9|8768.4|0
1620062520000|2021-05-03 17:22:00|8805.9|8768.4|8806.9|8769.4|8808.4|8770.9|8805.9|8768.4|0
1620062530000|2021-05-03 17:22:10|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|0
1620062540000|2021-05-03 17:22:20|8810.9|8773.4|8808.9|8771.4|8810.9|8773.4|8808.9|8771.4|0
1620062550000|2021-05-03 17:22:30|8808.8|8771.3|8808.4|8770.9|8808.8|8771.3|8808.4|8770.9|0
1620062560000|2021-05-03 17:22:40|8808.9|8771.4|8808.9|8771.4|8808.9|8771.4|8808.9|8771.4|0
1620062580000|2021-05-03 17:23:00|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|0
1620062620000|2021-05-03 17:23:40|8812.9|8775.4|8813.9|8776.4|8813.9|8776.4|8812.9|8775.4|0
1620062630000|2021-05-03 17:23:50|8814.4|8776.9|8815.4|8777.9|8815.4|8777.9|8814.4|8776.9|0
1620062640000|2021-05-03 17:24:00|8816.4|8778.9|8815.9|8778.4|8816.4|8778.9|8815.9|8778.4|0
1620062660000|2021-05-03 17:24:20|8816.4|8778.9|8816.4|8778.9|8816.4|8778.9|8816.4|8778.9|0
1620062700000|2021-05-03 17:25:00|8815.9|8778.4|8810.9|8773.4|8815.9|8778.4|8810.9|8773.4|0
1620062720000|2021-05-03 17:25:20|8810.8|8773.3|8808.9|8771.4|8810.8|8773.3|8807.4|8769.9|0
1620062730000|2021-05-03 17:25:30|8808.8|8771.3|8808.8|8771.3|8808.8|8771.3|8808.8|8771.3|0
1620062740000|2021-05-03 17:25:40|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620062760000|2021-05-03 17:26:00|8810.4|8772.9|8811.8|8774.3|8811.8|8774.3|8810.4|8772.9|0
1620062770000|2021-05-03 17:26:10|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|0
1620062860000|2021-05-03 17:27:40|8811.4|8773.9|8813.4|8775.9|8813.4|8775.9|8811.4|8773.9|0
1620062870000|2021-05-03 17:27:50|8813.9|8776.4|8817.9|8780.4|8817.9|8780.4|8813.9|8776.4|0
1620062880000|2021-05-03 17:28:00|8817.8|8780.3|8815.9|8778.4|8817.8|8780.3|8814.9|8777.4|0
1620062890000|2021-05-03 17:28:10|8815.8|8778.3|8808.9|8771.4|8815.8|8778.3|8808.9|8771.4|0
1620062900000|2021-05-03 17:28:20|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620062920000|2021-05-03 17:28:40|8807.9|8770.4|8804.4|8766.9|8807.9|8770.4|8804.4|8766.9|0
1620062930000|2021-05-03 17:28:50|8803.4|8765.9|8800.4|8762.9|8803.4|8765.9|8800.4|8762.9|0
1620062940000|2021-05-03 17:29:00|8800.3|8762.8|8799.4|8761.9|8800.3|8762.8|8799.4|8761.9|0
1620062950000|2021-05-03 17:29:10|8801.9|8764.4|8800.9|8763.4|8801.9|8764.4|8800.9|8763.4|0
1620062960000|2021-05-03 17:29:20|8801.4|8763.9|8801.4|8763.9|8801.4|8763.9|8801.4|8763.9|0
1620062970000|2021-05-03 17:29:30|8800.9|8763.4|8800.4|8762.9|8802.4|8764.9|8800.4|8762.9|0
1620062980000|2021-05-03 17:29:40|8799.9|8762.4|8799.9|8762.4|8799.9|8762.4|8799.9|8762.4|0
1620062990000|2021-05-03 17:29:50|8800.4|8762.9|8802.4|8764.9|8803.8|8766.3|8800.4|8762.9|0
1620063000000|2021-05-03 17:30:00|8802.9|8765.4|8806.9|8769.4|8806.9|8769.4|8802.4|8764.9|0
1620063010000|2021-05-03 17:30:10|8807.9|8770.4|8806.4|8768.9|8807.9|8770.4|8806.4|8768.9|0
1620063050000|2021-05-03 17:30:50|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|0
1620063070000|2021-05-03 17:31:10|8806.9|8769.4|8806.9|8769.4|8806.9|8769.4|8806.9|8769.4|0
1620063170000|2021-05-03 17:32:50|8807.9|8770.4|8808.9|8771.4|8809.3|8771.8|8807.9|8770.4|0
1620063290000|2021-05-03 17:34:50|8805.9|8768.4|8799.4|8761.9|8805.9|8768.4|8798.9|8761.4|0
1620063300000|2021-05-03 17:35:00|8798.9|8761.4|8796.9|8759.4|8799.3|8761.8|8796.9|8759.4|0
1620063310000|2021-05-03 17:35:10|8797.3|8759.8|8794.4|8756.9|8797.3|8759.8|8794.4|8756.9|0
1620063360000|2021-05-03 17:36:00|8793.4|8755.9|8789.9|8752.4|8793.4|8755.9|8789.9|8752.4|0
1620063370000|2021-05-03 17:36:10|8795.9|8758.4|8798.4|8760.9|8798.4|8760.9|8795.9|8758.4|0
1620063380000|2021-05-03 17:36:20|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|0
1620063390000|2021-05-03 17:36:30|8800.9|8763.4|8801.9|8764.4|8804.4|8766.9|8800.9|8763.4|0
1620063400000|2021-05-03 17:36:40|8803.4|8765.9|8803.4|8765.9|8803.4|8765.9|8803.4|8765.9|0
1620063410000|2021-05-03 17:36:50|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|0
1620063430000|2021-05-03 17:37:10|8804.3|8766.8|8798.4|8760.9|8804.3|8766.8|8798.4|8760.9|0
1620063440000|2021-05-03 17:37:20|8797.4|8759.9|8798.9|8761.4|8798.9|8761.4|8797.4|8759.9|0
1620063500000|2021-05-03 17:38:20|8797.9|8760.4|8796.9|8759.4|8797.9|8760.4|8795.9|8758.4|0
1620063510000|2021-05-03 17:38:30|8796.4|8758.9|8796.9|8759.4|8796.9|8759.4|8796.4|8758.9|0
1620063550000|2021-05-03 17:39:10|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|0
1620063560000|2021-05-03 17:39:20|8797.9|8760.4|8797.9|8760.4|8798.4|8760.9|8797.9|8760.4|0
1620063570000|2021-05-03 17:39:30|8799.9|8762.4|8802.9|8765.4|8802.9|8765.4|8799.9|8762.4|0
1620063580000|2021-05-03 17:39:40|8803.4|8765.9|8804.4|8766.9|8804.4|8766.9|8802.4|8764.9|0
1620063600000|2021-05-03 17:40:00|8803.4|8765.9|8802.4|8764.9|8803.4|8765.9|8802.4|8764.9|0
1620063610000|2021-05-03 17:40:10|8800.9|8763.4|8800.9|8763.4|8800.9|8763.4|8800.9|8763.4|0
1620063630000|2021-05-03 17:40:30|8800.4|8762.9|8800.4|8762.9|8800.4|8762.9|8800.4|8762.9|0
1620063640000|2021-05-03 17:40:40|8800.3|8762.8|8796.9|8759.4|8800.3|8762.8|8796.9|8759.4|0
1620063670000|2021-05-03 17:41:10|8799.4|8761.9|8798.9|8761.4|8799.4|8761.9|8798.9|8761.4|0
1620063690000|2021-05-03 17:41:30|8799.4|8761.9|8798.4|8760.9|8799.4|8761.9|8798.4|8760.9|0
1620063700000|2021-05-03 17:41:40|8798.9|8761.4|8798.4|8760.9|8798.9|8761.4|8798.4|8760.9|0
1620063710000|2021-05-03 17:41:50|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|0
1620063720000|2021-05-03 17:42:00|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|0
1620063730000|2021-05-03 17:42:10|8795.4|8757.9|8795.4|8757.9|8795.4|8757.9|8795.4|8757.9|0
1620063750000|2021-05-03 17:42:30|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|0
1620063770000|2021-05-03 17:42:50|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|0
1620063790000|2021-05-03 17:43:10|8798.4|8760.9|8798.9|8761.4|8798.9|8761.4|8798.4|8760.9|0
1620063800000|2021-05-03 17:43:20|8798.4|8760.9|8799.4|8761.9|8799.4|8761.9|8798.4|8760.9|0
1620063810000|2021-05-03 17:43:30|8799.9|8762.4|8800.4|8762.9|8800.4|8762.9|8799.9|8762.4|0
1620063820000|2021-05-03 17:43:40|8801.4|8763.9|8801.4|8763.9|8801.9|8764.4|8801.4|8763.9|0
1620063830000|2021-05-03 17:43:50|8800.9|8763.4|8801.4|8763.9|8801.9|8764.4|8800.9|8763.4|0
1620063840000|2021-05-03 17:44:00|8802.4|8764.9|8802.4|8764.9|8802.4|8764.9|8802.4|8764.9|0
1620063850000|2021-05-03 17:44:10|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|0
1620063860000|2021-05-03 17:44:20|8803.4|8765.9|8803.4|8765.9|8803.4|8765.9|8803.4|8765.9|0
1620063870000|2021-05-03 17:44:30|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|0
1620063880000|2021-05-03 17:44:40|8804.9|8767.4|8808.9|8771.4|8809.9|8772.4|8804.9|8767.4|0
1620063900000|2021-05-03 17:45:00|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620063920000|2021-05-03 17:45:20|8804.4|8766.9|8802.9|8765.4|8804.4|8766.9|8802.9|8765.4|0
1620063930000|2021-05-03 17:45:30|8803.4|8765.9|8801.9|8764.4|8803.4|8765.9|8801.9|8764.4|0
1620063950000|2021-05-03 17:45:50|8796.4|8758.9|8797.4|8759.9|8797.4|8759.9|8796.4|8758.9|0
1620063960000|2021-05-03 17:46:00|8796.4|8758.9|8796.4|8758.9|8796.4|8758.9|8796.4|8758.9|0
1620063970000|2021-05-03 17:46:10|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|0
1620063980000|2021-05-03 17:46:20|8801.4|8763.9|8801.4|8763.9|8801.4|8763.9|8801.4|8763.9|0
1620063990000|2021-05-03 17:46:30|8801.5|8764|8805.4|8767.9|8805.4|8767.9|8801.5|8764|0
1620064000000|2021-05-03 17:46:40|8805.9|8768.4|8808.4|8770.9|8808.4|8770.9|8805.9|8768.4|0
1620064010000|2021-05-03 17:46:50|8808.9|8771.4|8808.9|8771.4|8808.9|8771.4|8808.9|8771.4|0
1620064020000|2021-05-03 17:47:00|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620064040000|2021-05-03 17:47:20|8810.4|8772.9|8810.4|8772.9|8810.4|8772.9|8809.4|8771.9|0
1620064060000|2021-05-03 17:47:40|8807.4|8769.9|8806.4|8768.9|8807.4|8769.9|8806.4|8768.9|0
1620064070000|2021-05-03 17:47:50|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|0
1620064080000|2021-05-03 17:48:00|8806.4|8768.9|8806.9|8769.4|8806.9|8769.4|8805.9|8768.4|0
1620064120000|2021-05-03 17:48:40|8806.8|8769.3|8801.4|8763.9|8806.8|8769.3|8801.4|8763.9|0
1620064130000|2021-05-03 17:48:50|8803.4|8765.9|8802.4|8764.9|8803.4|8765.9|8802.4|8764.9|0
1620064140000|2021-05-03 17:49:00|8801.9|8764.4|8802.4|8764.9|8802.4|8764.9|8801.9|8764.4|0
1620064180000|2021-05-03 17:49:40|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|0
1620064190000|2021-05-03 17:49:50|8802.4|8764.9|8804.4|8766.9|8804.4|8766.9|8802.4|8764.9|0
1620064200000|2021-05-03 17:50:00|8803.9|8766.4|8802.3|8764.8|8804.4|8766.9|8802.3|8764.8|0
1620064210000|2021-05-03 17:50:10|8797.9|8760.4|8797.9|8760.4|8798.9|8761.4|8796.4|8758.9|0
1620064240000|2021-05-03 17:50:40|8797.8|8760.3|8798.4|8760.9|8799.4|8761.9|8794.9|8757.4|0
1620064250000|2021-05-03 17:50:50|8799.4|8761.9|8797.9|8760.4|8800.4|8762.9|8797.9|8760.4|0
1620064260000|2021-05-03 17:51:00|8796.9|8759.4|8791.4|8753.9|8796.9|8759.4|8791.4|8753.9|0
1620064270000|2021-05-03 17:51:10|8791.3|8753.8|8789.9|8752.4|8791.3|8753.8|8789.4|8751.9|0
1620064280000|2021-05-03 17:51:20|8788.9|8751.4|8788.4|8750.9|8788.9|8751.4|8788.4|8750.9|0
1620064290000|2021-05-03 17:51:30|8788.9|8751.4|8790.9|8753.4|8791.4|8753.9|8788.9|8751.4|0
1620064320000|2021-05-03 17:52:00|8790.8|8753.3|8787.4|8749.9|8790.8|8753.3|8787.4|8749.9|0
1620064330000|2021-05-03 17:52:10|8786.9|8749.4|8786.4|8748.9|8786.9|8749.4|8786.4|8748.9|0
1620064340000|2021-05-03 17:52:20|8787.4|8749.9|8786.9|8749.4|8787.4|8749.9|8786.4|8748.9|0
1620064350000|2021-05-03 17:52:30|8787.4|8749.9|8787.4|8749.9|8787.4|8749.9|8787.4|8749.9|0
1620064360000|2021-05-03 17:52:40|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|0
1620064370000|2021-05-03 17:52:50|8787.4|8749.9|8790.4|8752.9|8790.4|8752.9|8786.9|8749.4|0
1620064380000|2021-05-03 17:53:00|8789.4|8751.9|8789.9|8752.4|8789.9|8752.4|8789.4|8751.9|0
1620064390000|2021-05-03 17:53:10|8790.4|8752.9|8789.9|8752.4|8795.4|8757.9|8789.9|8752.4|0
1620064400000|2021-05-03 17:53:20|8790.4|8752.9|8790.9|8753.4|8790.9|8753.4|8790.4|8752.9|0
1620064410000|2021-05-03 17:53:30|8790.4|8752.9|8790.4|8752.9|8790.4|8752.9|8790.4|8752.9|0
1620064420000|2021-05-03 17:53:40|8791.4|8753.9|8792.9|8755.4|8792.9|8755.4|8790.4|8752.9|0
1620064440000|2021-05-03 17:54:00|8790.9|8753.4|8785.9|8748.4|8790.9|8753.4|8785.9|8748.4|0
1620064450000|2021-05-03 17:54:10|8786.4|8748.9|8786.4|8748.9|8788.4|8750.9|8786.4|8748.9|0
1620064460000|2021-05-03 17:54:20|8787.4|8749.9|8783.9|8746.4|8787.4|8749.9|8783.9|8746.4|0
1620064470000|2021-05-03 17:54:30|8784.9|8747.4|8781.9|8744.4|8787.4|8749.9|8781.9|8744.4|0
1620064480000|2021-05-03 17:54:40|8781.4|8743.9|8786.4|8748.9|8786.9|8749.4|8781.4|8743.9|0
1620064490000|2021-05-03 17:54:50|8785.9|8748.4|8786.9|8749.4|8786.9|8749.4|8785.9|8748.4|0
1620064500000|2021-05-03 17:55:00|8785.9|8748.4|8784.9|8747.4|8785.9|8748.4|8784.9|8747.4|0
1620064550000|2021-05-03 17:55:50|8784.8|8747.3|8784.4|8746.9|8785.4|8747.9|8782.4|8744.9|0
1620064560000|2021-05-03 17:56:00|8783.9|8746.4|8784.4|8746.9|8785.4|8747.9|8782.9|8745.4|0
1620064570000|2021-05-03 17:56:10|8783.4|8745.9|8783.4|8745.9|8783.4|8745.9|8783.4|8745.9|0
1620064580000|2021-05-03 17:56:20|8787.4|8749.9|8788.4|8750.9|8788.9|8751.4|8787.4|8749.9|0
1620064590000|2021-05-03 17:56:30|8788.9|8751.4|8790.4|8752.9|8791.4|8753.9|8788.9|8751.4|0
1620064600000|2021-05-03 17:56:40|8788.9|8751.4|8786.9|8749.4|8789.3|8751.8|8786.4|8748.9|0
1620064620000|2021-05-03 17:57:00|8784.4|8746.9|8784.9|8747.4|8784.9|8747.4|8784.4|8746.9|0
1620064650000|2021-05-03 17:57:30|8784.4|8746.9|8788.4|8750.9|8788.4|8750.9|8784.4|8746.9|0
1620064660000|2021-05-03 17:57:40|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8788.4|8750.9|0
1620064680000|2021-05-03 17:58:00|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|0
1620064700000|2021-05-03 17:58:20|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|0
1620064710000|2021-05-03 17:58:30|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|0
1620064720000|2021-05-03 17:58:40|8785.4|8747.9|8785.9|8748.4|8786.9|8749.4|8785.4|8747.9|0
1620064740000|2021-05-03 17:59:00|8784.4|8746.9|8784.4|8746.9|8784.4|8746.9|8783.4|8745.9|0
1620064770000|2021-05-03 17:59:30|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|0
1620064780000|2021-05-03 17:59:40|8785.4|8747.9|8785.4|8747.9|8785.4|8747.9|8785.4|8747.9|0
1620064810000|2021-05-03 18:00:10|8786.9|8749.4|8787.9|8750.4|8787.9|8750.4|8786.9|8749.4|0
1620064820000|2021-05-03 18:00:20|8788.4|8750.9|8786.9|8749.4|8788.4|8750.9|8786.9|8749.4|0
1620064830000|2021-05-03 18:00:30|8787.4|8749.9|8788.9|8751.4|8788.9|8751.4|8786.9|8749.4|0
1620064850000|2021-05-03 18:00:50|8788.8|8751.3|8783.4|8745.9|8788.8|8751.3|8783.4|8745.9|0
1620064860000|2021-05-03 18:01:00|8783.9|8746.4|8784.4|8746.9|8784.9|8747.4|8782.9|8745.4|0
1620064870000|2021-05-03 18:01:10|8785.4|8747.9|8784.9|8747.4|8785.4|8747.9|8784.9|8747.4|0
1620064880000|2021-05-03 18:01:20|8785.4|8747.9|8787.4|8749.9|8787.9|8750.4|8784.9|8747.4|0
1620064890000|2021-05-03 18:01:30|8787.9|8750.4|8791.4|8753.9|8791.4|8753.9|8787.9|8750.4|0
1620064900000|2021-05-03 18:01:40|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|0
1620064910000|2021-05-03 18:01:50|8788.9|8751.4|8789.4|8751.9|8789.4|8751.9|8788.9|8751.4|0
1620064930000|2021-05-03 18:02:10|8788.4|8750.9|8788.9|8751.4|8788.9|8751.4|8787.9|8750.4|0
1620064940000|2021-05-03 18:02:20|8788.4|8750.9|8785.9|8748.4|8788.4|8750.9|8783.9|8746.4|0
1620064950000|2021-05-03 18:02:30|8784.9|8747.4|8785.4|8747.9|8785.4|8747.9|8784.9|8747.4|0
1620064960000|2021-05-03 18:02:40|8785.9|8748.4|8787.9|8750.4|8787.9|8750.4|8785.9|8748.4|0
1620064970000|2021-05-03 18:02:50|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|8788.4|8750.9|0
1620064980000|2021-05-03 18:03:00|8789.4|8751.9|8785.9|8748.4|8789.4|8751.9|8784.9|8747.4|0
1620064990000|2021-05-03 18:03:10|8786.4|8748.9|8786.4|8748.9|8786.4|8748.9|8786.4|8748.9|0
1620065000000|2021-05-03 18:03:20|8786.9|8749.4|8787.4|8749.9|8787.4|8749.9|8786.9|8749.4|0
1620065010000|2021-05-03 18:03:30|8787.5|8750|8791.9|8754.4|8791.9|8754.4|8787.5|8750|0
1620065020000|2021-05-03 18:03:40|8792.4|8754.9|8788.9|8751.4|8792.4|8754.9|8788.9|8751.4|0
1620065030000|2021-05-03 18:03:50|8789.4|8751.9|8790.4|8752.9|8790.4|8752.9|8789.4|8751.9|0
1620065040000|2021-05-03 18:04:00|8790.9|8753.4|8791.4|8753.9|8791.4|8753.9|8790.9|8753.4|0
1620065050000|2021-05-03 18:04:10|8796.4|8758.9|8795.9|8758.4|8796.4|8758.9|8795.9|8758.4|0
1620065060000|2021-05-03 18:04:20|8796.9|8759.4|8796.9|8759.4|8796.9|8759.4|8796.9|8759.4|0
1620065070000|2021-05-03 18:04:30|8797.4|8759.9|8798.4|8760.9|8798.4|8760.9|8797.4|8759.9|0
1620065080000|2021-05-03 18:04:40|8796.4|8758.9|8796.4|8758.9|8797.4|8759.9|8796.4|8758.9|0
1620065090000|2021-05-03 18:04:50|8795.9|8758.4|8795.9|8758.4|8795.9|8758.4|8795.9|8758.4|0
1620065100000|2021-05-03 18:05:00|8796.4|8758.9|8797.9|8760.4|8797.9|8760.4|8796.4|8758.9|0
1620065110000|2021-05-03 18:05:10|8798.4|8760.9|8794.9|8757.4|8798.4|8760.9|8792.4|8754.9|0
1620065120000|2021-05-03 18:05:20|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|0
1620065130000|2021-05-03 18:05:30|8794.9|8757.4|8794.4|8756.9|8794.9|8757.4|8794.4|8756.9|0
1620065140000|2021-05-03 18:05:40|8796.9|8759.4|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620065150000|2021-05-03 18:05:50|8800.4|8762.9|8801.4|8763.9|8801.4|8763.9|8800.4|8762.9|0
1620065160000|2021-05-03 18:06:00|8800.9|8763.4|8801.9|8764.4|8801.9|8764.4|8800.4|8762.9|0
1620065170000|2021-05-03 18:06:10|8802.4|8764.9|8797.4|8759.9|8802.4|8764.9|8797.4|8759.9|0
1620065180000|2021-05-03 18:06:20|8799.4|8761.9|8800.4|8762.9|8800.4|8762.9|8798.9|8761.4|0
1620065190000|2021-05-03 18:06:30|8800.9|8763.4|8800.9|8763.4|8800.9|8763.4|8800.9|8763.4|0
1620065200000|2021-05-03 18:06:40|8801.9|8764.4|8803.9|8766.4|8803.9|8766.4|8801.9|8764.4|0
1620065210000|2021-05-03 18:06:50|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|8804.4|8766.9|0
1620065220000|2021-05-03 18:07:00|8803.9|8766.4|8800.9|8763.4|8804.4|8766.9|8799.4|8761.9|0
1620065240000|2021-05-03 18:07:20|8801.4|8763.9|8809.4|8771.9|8809.4|8771.9|8801.4|8763.9|0
1620065250000|2021-05-03 18:07:30|8806.4|8768.9|8804.4|8766.9|8809.9|8772.4|8804.4|8766.9|0
1620065260000|2021-05-03 18:07:40|8804.9|8767.4|8804.9|8767.4|8804.9|8767.4|8804.9|8767.4|0
1620065270000|2021-05-03 18:07:50|8803.9|8766.4|8804.4|8766.9|8804.4|8766.9|8802.9|8765.4|0
1620065280000|2021-05-03 18:08:00|8804.9|8767.4|8803.9|8766.4|8806.4|8768.9|8803.9|8766.4|0
1620065290000|2021-05-03 18:08:10|8802.9|8765.4|8798.4|8760.9|8804.4|8766.9|8798.4|8760.9|0
1620065300000|2021-05-03 18:08:20|8797.9|8760.4|8799.4|8761.9|8800.4|8762.9|8797.9|8760.4|0
1620065310000|2021-05-03 18:08:30|8798.9|8761.4|8802.4|8764.9|8802.4|8764.9|8798.9|8761.4|0
1620065320000|2021-05-03 18:08:40|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|8802.9|8765.4|0
1620065330000|2021-05-03 18:08:50|8798.4|8760.9|8801.9|8764.4|8802.4|8764.9|8798.4|8760.9|0
1620065340000|2021-05-03 18:09:00|8801.4|8763.9|8794.9|8757.4|8801.9|8764.4|8794.9|8757.4|0
1620065350000|2021-05-03 18:09:10|8793.9|8756.4|8792.4|8754.9|8793.9|8756.4|8790.4|8752.9|0
1620065360000|2021-05-03 18:09:20|8792.9|8755.4|8796.4|8758.9|8797.4|8759.9|8792.9|8755.4|0
1620065370000|2021-05-03 18:09:30|8796.9|8759.4|8794.9|8757.4|8798.9|8761.4|8794.9|8757.4|0
1620065380000|2021-05-03 18:09:40|8793.4|8755.9|8793.4|8755.9|8793.4|8755.9|8793.4|8755.9|0
1620065390000|2021-05-03 18:09:50|8794.9|8757.4|8795.9|8758.4|8795.9|8758.4|8794.9|8757.4|0
1620065400000|2021-05-03 18:10:00|8797.4|8759.9|8788.9|8751.4|8797.4|8759.9|8788.9|8751.4|0
1620065410000|2021-05-03 18:10:10|8787.9|8750.4|8788.4|8750.9|8788.4|8750.9|8787.9|8750.4|0
1620065430000|2021-05-03 18:10:30|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|8788.9|8751.4|0
1620065440000|2021-05-03 18:10:40|8789.4|8751.9|8790.9|8753.4|8790.9|8753.4|8786.4|8748.9|0
1620065450000|2021-05-03 18:10:50|8791.9|8754.4|8793.4|8755.9|8793.4|8755.9|8789.4|8751.9|0
1620065460000|2021-05-03 18:11:00|8793.9|8756.4|8793.9|8756.4|8793.9|8756.4|8793.9|8756.4|0
1620065470000|2021-05-03 18:11:10|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|0
1620065490000|2021-05-03 18:11:30|8794.9|8757.4|8787.4|8749.9|8795.4|8757.9|8786.4|8748.9|0
1620065500000|2021-05-03 18:11:40|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|0
1620065510000|2021-05-03 18:11:50|8786.4|8748.9|8786.9|8749.4|8786.9|8749.4|8786.4|8748.9|0
1620065520000|2021-05-03 18:12:00|8786.4|8748.9|8790.9|8753.4|8790.9|8753.4|8785.4|8747.9|0
1620065530000|2021-05-03 18:12:10|8792.9|8755.4|8797.4|8759.9|8797.4|8759.9|8792.9|8755.4|0
1620065540000|2021-05-03 18:12:20|8797.9|8760.4|8794.9|8757.4|8797.9|8760.4|8791.4|8753.9|0
1620065550000|2021-05-03 18:12:30|8798.9|8761.4|8794.9|8757.4|8799.4|8761.9|8793.9|8756.4|0
1620065560000|2021-05-03 18:12:40|8795.4|8757.9|8792.4|8754.9|8795.4|8757.9|8791.4|8753.9|0
1620065570000|2021-05-03 18:12:50|8793.9|8756.4|8793.9|8756.4|8793.9|8756.4|8793.9|8756.4|0
1620065580000|2021-05-03 18:13:00|8791.4|8753.9|8789.4|8751.9|8791.4|8753.9|8787.4|8749.9|0
1620065590000|2021-05-03 18:13:10|8788.9|8751.4|8786.4|8748.9|8788.9|8751.4|8786.4|8748.9|0
1620065600000|2021-05-03 18:13:20|8786.9|8749.4|8786.9|8749.4|8787.4|8749.9|8786.4|8748.9|0
1620065610000|2021-05-03 18:13:30|8785.9|8748.4|8790.9|8753.4|8790.9|8753.4|8785.9|8748.4|0
1620065620000|2021-05-03 18:13:40|8790.4|8752.9|8785.4|8747.9|8790.4|8752.9|8783.4|8745.9|0
1620065630000|2021-05-03 18:13:50|8785.9|8748.4|8784.4|8746.9|8785.9|8748.4|8784.4|8746.9|0
1620065640000|2021-05-03 18:14:00|8783.4|8745.9|8797.4|8759.9|8797.9|8760.4|8783.4|8745.9|0
1620065650000|2021-05-03 18:14:10|8799.4|8761.9|8802.4|8764.9|8804.9|8767.4|8798.9|8761.4|0
1620065660000|2021-05-03 18:14:20|8803.9|8766.4|8809.9|8772.4|8810.4|8772.9|8803.4|8765.9|0
1620065670000|2021-05-03 18:14:30|8810.9|8773.4|8810.4|8772.9|8811.4|8773.9|8809.9|8772.4|0
1620065680000|2021-05-03 18:14:40|8809.9|8772.4|8807.9|8770.4|8809.9|8772.4|8807.9|8770.4|0
1620065690000|2021-05-03 18:14:50|8804.4|8766.9|8798.9|8761.4|8804.9|8767.4|8798.9|8761.4|0
1620065700000|2021-05-03 18:15:00|8798.4|8760.9|8798.4|8760.9|8798.4|8760.9|8798.4|8760.9|0
1620065720000|2021-05-03 18:15:20|8800.4|8762.9|8800.4|8762.9|8800.4|8762.9|8800.4|8762.9|0
1620065730000|2021-05-03 18:15:30|8800.9|8763.4|8803.4|8765.9|8804.4|8766.9|8800.9|8763.4|0
1620065740000|2021-05-03 18:15:40|8804.4|8766.9|8804.9|8767.4|8804.9|8767.4|8804.4|8766.9|0
1620065750000|2021-05-03 18:15:50|8805.4|8767.9|8805.9|8768.4|8805.9|8768.4|8805.4|8767.9|0
1620065760000|2021-05-03 18:16:00|8806.4|8768.9|8806.4|8768.9|8806.4|8768.9|8806.4|8768.9|0
1620065770000|2021-05-03 18:16:10|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|0
1620065790000|2021-05-03 18:16:30|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|8808.4|8770.9|0
1620065830000|2021-05-03 18:17:10|8809.4|8771.9|8809.4|8771.9|8809.4|8771.9|8809.4|8771.9|0
1620065840000|2021-05-03 18:17:20|8809.5|8772|8816.4|8778.9|8816.4|8778.9|8809.5|8772|0
1620065850000|2021-05-03 18:17:30|8814.9|8777.4|8814.4|8776.9|8815.4|8777.9|8814.4|8776.9|0
1620065860000|2021-05-03 18:17:40|8814.9|8777.4|8814.9|8777.4|8814.9|8777.4|8814.9|8777.4|0
1620065890000|2021-05-03 18:18:10|8817.9|8780.4|8817.9|8780.4|8817.9|8780.4|8816.9|8779.4|0
1620065910000|2021-05-03 18:18:30|8817.4|8779.9|8819.4|8781.9|8819.4|8781.9|8817.4|8779.9|0
1620065920000|2021-05-03 18:18:40|8818.9|8781.4|8818.9|8781.4|8818.9|8781.4|8818.9|8781.4|0
1620065930000|2021-05-03 18:18:50|8819.4|8781.9|8819.4|8781.9|8819.4|8781.9|8819.4|8781.9|0
1620065940000|2021-05-03 18:19:00|8814.4|8776.9|8814.4|8776.9|8814.4|8776.9|8814.4|8776.9|0
1620065950000|2021-05-03 18:19:10|8815.9|8778.4|8815.9|8778.4|8815.9|8778.4|8815.9|8778.4|0
1620065980000|2021-05-03 18:19:40|8817.4|8779.9|8817.4|8779.9|8817.4|8779.9|8817.4|8779.9|0
1620065990000|2021-05-03 18:19:50|8816.9|8779.4|8819.4|8781.9|8820.4|8782.9|8816.9|8779.4|0
1620090000000|2021-05-04 01:00:00|8823.3|8785.8|8821.3|8783.8|8823.3|8785.8|8816.8|8779.3|0
1620090010000|2021-05-04 01:00:10|8821.8|8784.3|8822.3|8784.8|8822.8|8785.3|8821.8|8784.3|0
1620090020000|2021-05-04 01:00:20|8821.8|8784.3|8818.8|8781.3|8821.8|8784.3|8818.8|8781.3|0
1620090030000|2021-05-04 01:00:30|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|0
1620090050000|2021-05-04 01:00:50|8815.3|8777.8|8815.3|8777.8|8815.3|8777.8|8815.3|8777.8|0
1620090060000|2021-05-04 01:01:00|8815.4|8777.9|8812.4|8774.9|8817.8|8780.3|8812.3|8774.8|0
1620090070000|2021-05-04 01:01:10|8812.3|8774.8|8812.3|8774.8|8812.3|8774.8|8812.3|8774.8|0
1620090090000|2021-05-04 01:01:30|8811.3|8773.8|8809.3|8771.8|8811.3|8773.8|8809.3|8771.8|0
1620090100000|2021-05-04 01:01:40|8808.8|8771.3|8808.3|8770.8|8808.8|8771.3|8808.3|8770.8|0
1620090110000|2021-05-04 01:01:50|8807.8|8770.3|8808.3|8770.8|8808.3|8770.8|8807.8|8770.3|0
1620090120000|2021-05-04 01:02:00|8807.8|8770.3|8807.9|8770.4|8808.3|8770.8|8807.8|8770.3|0
1620090130000|2021-05-04 01:02:10|8807.8|8770.3|8808.3|8770.8|8808.3|8770.8|8807.8|8770.3|0
1620090140000|2021-05-04 01:02:20|8807.8|8770.3|8808.3|8770.8|8808.8|8771.3|8807.8|8770.3|0
1620090150000|2021-05-04 01:02:30|8807.8|8770.3|8807.3|8769.8|8807.8|8770.3|8807.3|8769.8|0
1620090170000|2021-05-04 01:02:50|8806.8|8769.3|8807.3|8769.8|8807.3|8769.8|8806.3|8768.8|0
1620090180000|2021-05-04 01:03:00|8807.4|8769.9|8808.3|8770.8|8808.3|8770.8|8807.4|8769.9|0
1620090190000|2021-05-04 01:03:10|8808.8|8771.3|8810.4|8772.9|8810.4|8772.9|8808.8|8771.3|0
1620090200000|2021-05-04 01:03:20|8813.3|8775.8|8810.8|8773.3|8813.3|8775.8|8810.3|8772.8|0
1620090250000|2021-05-04 01:04:10|8811.3|8773.8|8811.3|8773.8|8811.3|8773.8|8811.3|8773.8|0
1620090320000|2021-05-04 01:05:20|8807.8|8770.3|8807.8|8770.3|8807.8|8770.3|8807.8|8770.3|0
1620090330000|2021-05-04 01:05:30|8804.8|8767.3|8800.3|8762.8|8804.8|8767.3|8800.3|8762.8|0
1620090340000|2021-05-04 01:05:40|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|8799.8|8762.3|0
1620090370000|2021-05-04 01:06:10|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|8797.8|8760.3|0
1620090400000|2021-05-04 01:06:40|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|0
1620090570000|2021-05-04 01:09:30|8797.8|8760.3|8796.9|8759.4|8797.8|8760.3|8796.9|8759.4|0
1620090960000|2021-05-04 01:16:00|8795.9|8758.4|8795.9|8758.4|8795.9|8758.4|8795.9|8758.4|0
1620091000000|2021-05-04 01:16:40|8795.4|8757.9|8795.4|8757.9|8795.4|8757.9|8795.4|8757.9|0
1620091050000|2021-05-04 01:17:30|8795.3|8757.8|8791.4|8753.9|8795.3|8757.8|8791.4|8753.9|0
1620091060000|2021-05-04 01:17:40|8791.3|8753.8|8789.9|8752.4|8791.3|8753.8|8789.9|8752.4|0
1620091070000|2021-05-04 01:17:50|8789.8|8752.3|8787.9|8750.4|8789.8|8752.3|8787.4|8749.9|0
1620091080000|2021-05-04 01:18:00|8788.4|8750.9|8793.9|8756.4|8793.9|8756.4|8787.4|8749.9|0
1620091090000|2021-05-04 01:18:10|8794.4|8756.9|8793.9|8756.4|8794.4|8756.9|8793.9|8756.4|0
1620091160000|2021-05-04 01:19:20|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|0
1620091290000|2021-05-04 01:21:30|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|0
1620091310000|2021-05-04 01:21:50|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|8786.9|8749.4|0
1620091360000|2021-05-04 01:22:40|8786.4|8748.9|8786.4|8748.9|8786.4|8748.9|8786.4|8748.9|0
1620091770000|2021-05-04 01:29:30|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|0
1620092160000|2021-05-04 01:36:00|8785.4|8747.9|8785.4|8747.9|8785.4|8747.9|8785.4|8747.9|0
1620092310000|2021-05-04 01:38:30|8788.4|8750.9|8788.4|8750.9|8788.4|8750.9|8788.4|8750.9|0
1620092670000|2021-05-04 01:44:30|8789.9|8752.4|8789.4|8751.9|8789.9|8752.4|8781.9|8744.4|0
1620092680000|2021-05-04 01:44:40|8788.9|8751.4|8789.4|8751.9|8789.4|8751.9|8788.9|8751.4|0
1620092990000|2021-05-04 01:49:50|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|0
1620093810000|2021-05-04 02:03:30|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|0
1620094120000|2021-05-04 02:08:40|8788.9|8751.4|8789.9|8752.4|8789.9|8752.4|8788.9|8751.4|0
1620094130000|2021-05-04 02:08:50|8791.9|8754.4|8791.9|8754.4|8792.4|8754.9|8791.9|8754.4|0
1620094230000|2021-05-04 02:10:30|8784.9|8747.4|8792.4|8754.9|8792.4|8754.9|8784.9|8747.4|0
1620094240000|2021-05-04 02:10:40|8791.9|8754.4|8791.4|8753.9|8792.4|8754.9|8791.4|8753.9|0
1620094250000|2021-05-04 02:10:50|8791.9|8754.4|8791.9|8754.4|8793.4|8755.9|8791.4|8753.9|0
1620094260000|2021-05-04 02:11:00|8792.4|8754.9|8792.9|8755.4|8793.4|8755.9|8792.4|8754.9|0
1620094270000|2021-05-04 02:11:10|8793.9|8756.4|8792.9|8755.4|8793.9|8756.4|8792.9|8755.4|0
1620094280000|2021-05-04 02:11:20|8793.4|8755.9|8793.9|8756.4|8793.9|8756.4|8793.4|8755.9|0
1620095410000|2021-05-04 02:30:10|8791.9|8754.4|8791.9|8754.4|8791.9|8754.4|8791.9|8754.4|0
1620095440000|2021-05-04 02:30:40|8792.4|8754.9|8792.4|8754.9|8792.4|8754.9|8792.4|8754.9|0
1620095520000|2021-05-04 02:32:00|8790.9|8753.4|8790.9|8753.4|8790.9|8753.4|8790.9|8753.4|0
1620095580000|2021-05-04 02:33:00|8791.4|8753.9|8790.9|8753.4|8791.4|8753.9|8790.9|8753.4|0
1620095630000|2021-05-04 02:33:50|8791.4|8753.9|8791.4|8753.9|8791.4|8753.9|8791.4|8753.9|0
1620095660000|2021-05-04 02:34:20|8791.9|8754.4|8791.9|8754.4|8791.9|8754.4|8791.9|8754.4|0
1620096010000|2021-05-04 02:40:10|8792|8754.5|8792|8754.5|8792|8754.5|8792|8754.5|0
1620096080000|2021-05-04 02:41:20|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620096200000|2021-05-04 02:43:20|8792.4|8754.9|8791|8753.5|8792.4|8754.9|8791|8753.5|0
1620096230000|2021-05-04 02:43:50|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620096530000|2021-05-04 02:48:50|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620096830000|2021-05-04 02:53:50|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620096840000|2021-05-04 02:54:00|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620097140000|2021-05-04 02:59:00|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620097150000|2021-05-04 02:59:10|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620097180000|2021-05-04 02:59:40|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620097200000|2021-05-04 03:00:00|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620097320000|2021-05-04 03:02:00|8798.5|8761|8798.5|8761|8798.5|8761|8798.5|8761|0
1620097420000|2021-05-04 03:03:40|8799|8761.5|8799|8761.5|8799|8761.5|8799|8761.5|0
1620097440000|2021-05-04 03:04:00|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620097950000|2021-05-04 03:12:30|8792.5|8755|8793|8755.5|8793|8755.5|8792.5|8755|0
1620097980000|2021-05-04 03:13:00|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620097990000|2021-05-04 03:13:10|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620098000000|2021-05-04 03:13:20|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098010000|2021-05-04 03:13:30|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098020000|2021-05-04 03:13:40|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620098030000|2021-05-04 03:13:50|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098040000|2021-05-04 03:14:00|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098050000|2021-05-04 03:14:10|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098060000|2021-05-04 03:14:20|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098070000|2021-05-04 03:14:30|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098080000|2021-05-04 03:14:40|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098090000|2021-05-04 03:14:50|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098100000|2021-05-04 03:15:00|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098110000|2021-05-04 03:15:10|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620098120000|2021-05-04 03:15:20|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098130000|2021-05-04 03:15:30|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098140000|2021-05-04 03:15:40|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098150000|2021-05-04 03:15:50|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098160000|2021-05-04 03:16:00|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098170000|2021-05-04 03:16:10|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098180000|2021-05-04 03:16:20|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098190000|2021-05-04 03:16:30|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098200000|2021-05-04 03:16:40|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098210000|2021-05-04 03:16:50|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098220000|2021-05-04 03:17:00|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098230000|2021-05-04 03:17:10|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620098240000|2021-05-04 03:17:20|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620098250000|2021-05-04 03:17:30|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098260000|2021-05-04 03:17:40|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620098360000|2021-05-04 03:19:20|8794.5|8757|8794.5|8757|8794.5|8757|8794.5|8757|0
1620098800000|2021-05-04 03:26:40|8795|8757.5|8794.5|8757|8795|8757.5|8794.5|8757|0
1620099030000|2021-05-04 03:30:30|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620099810000|2021-05-04 03:43:30|8793.5|8756|8793.5|8756|8793.5|8756|8793.5|8756|0
1620099820000|2021-05-04 03:43:40|8794|8756.5|8794|8756.5|8794|8756.5|8794|8756.5|0
1620099870000|2021-05-04 03:44:30|8795|8757.5|8795|8757.5|8795|8757.5|8795|8757.5|0
1620100030000|2021-05-04 03:47:10|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1620100190000|2021-05-04 03:49:50|8795|8757.5|8795|8757.5|8795|8757.5|8795|8757.5|0
1620101390000|2021-05-04 04:09:50|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620101400000|2021-05-04 04:10:00|8792|8754.5|8792|8754.5|8792|8754.5|8792|8754.5|0
1620101440000|2021-05-04 04:10:40|8791|8753.5|8791.5|8754|8791.5|8754|8791|8753.5|0
1620101470000|2021-05-04 04:11:10|8792|8754.5|8792|8754.5|8792|8754.5|8792|8754.5|0
1620101500000|2021-05-04 04:11:40|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620101610000|2021-05-04 04:13:30|8792.6|8755.1|8792.6|8755.1|8792.6|8755.1|8792.6|8755.1|0
1620103390000|2021-05-04 04:43:10|8792.1|8754.6|8792.1|8754.6|8792.1|8754.6|8792.1|8754.6|0
1620103440000|2021-05-04 04:44:00|8790.6|8753.1|8790.6|8753.1|8790.6|8753.1|8790.6|8753.1|0
1620103450000|2021-05-04 04:44:10|8789.6|8752.1|8786.1|8748.6|8789.6|8752.1|8786.1|8748.6|0
1620103470000|2021-05-04 04:44:30|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|8785.1|8747.6|0
1620103490000|2021-05-04 04:44:50|8784.6|8747.1|8786.1|8748.6|8786.1|8748.6|8784.6|8747.1|0
1620103500000|2021-05-04 04:45:00|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|0
1620103510000|2021-05-04 04:45:10|8785.6|8748.1|8784.1|8746.6|8785.6|8748.1|8784.1|8746.6|0
1620103520000|2021-05-04 04:45:20|8785.1|8747.6|8786.1|8748.6|8786.1|8748.6|8785.1|8747.6|0
1620103530000|2021-05-04 04:45:30|8786.6|8749.1|8786.6|8749.1|8786.6|8749.1|8786.6|8749.1|0
1620103540000|2021-05-04 04:45:40|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|8784.6|8747.1|0
1620103550000|2021-05-04 04:45:50|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|8783.6|8746.1|0
1620103560000|2021-05-04 04:46:00|8785.6|8748.1|8787.6|8750.1|8787.6|8750.1|8785.6|8748.1|0
1620103570000|2021-05-04 04:46:10|8788.1|8750.6|8788.6|8751.1|8788.6|8751.1|8788.1|8750.6|0
1620103580000|2021-05-04 04:46:20|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620103600000|2021-05-04 04:46:40|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|0
1620103610000|2021-05-04 04:46:50|8790.1|8752.6|8789.6|8752.1|8790.1|8752.6|8789.6|8752.1|0
1620103620000|2021-05-04 04:47:00|8790.1|8752.6|8789.6|8752.1|8790.1|8752.6|8789.6|8752.1|0
1620103630000|2021-05-04 04:47:10|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620103640000|2021-05-04 04:47:20|8789.6|8752.1|8789.6|8752.1|8790.1|8752.6|8789.6|8752.1|0
1620103650000|2021-05-04 04:47:30|8790.1|8752.6|8789.6|8752.1|8790.1|8752.6|8789.6|8752.1|0
1620103660000|2021-05-04 04:47:40|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620103700000|2021-05-04 04:48:20|8787.6|8750.1|8787.6|8750.1|8787.6|8750.1|8787.6|8750.1|0
1620103800000|2021-05-04 04:50:00|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|0
1620104640000|2021-05-04 05:04:00|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|0
1620105070000|2021-05-04 05:11:10|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620105430000|2021-05-04 05:17:10|8789.6|8752.1|8789.1|8751.6|8789.6|8752.1|8789.1|8751.6|0
1620105590000|2021-05-04 05:19:50|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|0
1620105650000|2021-05-04 05:20:50|8790.1|8752.6|8790.6|8753.1|8790.6|8753.1|8790.1|8752.6|0
1620105660000|2021-05-04 05:21:00|8792.1|8754.6|8792.1|8754.6|8792.1|8754.6|8792.1|8754.6|0
1620105670000|2021-05-04 05:21:10|8794.1|8756.6|8793.6|8756.1|8794.1|8756.6|8793.6|8756.1|0
1620105700000|2021-05-04 05:21:40|8794.1|8756.6|8794.1|8756.6|8794.1|8756.6|8794.1|8756.6|0
1620105720000|2021-05-04 05:22:00|8795.1|8757.6|8795.1|8757.6|8795.1|8757.6|8795.1|8757.6|0
1620105750000|2021-05-04 05:22:30|8795.6|8758.1|8795.6|8758.1|8795.6|8758.1|8795.6|8758.1|0
1620105780000|2021-05-04 05:23:00|8796.1|8758.6|8796.1|8758.6|8796.1|8758.6|8796.1|8758.6|0
1620105820000|2021-05-04 05:23:40|8796.6|8759.1|8797.6|8760.1|8797.6|8760.1|8796.6|8759.1|0
1620105830000|2021-05-04 05:23:50|8798.1|8760.6|8798.1|8760.6|8798.1|8760.6|8798.1|8760.6|0
1620105840000|2021-05-04 05:24:00|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|8798.6|8761.1|0
1620105900000|2021-05-04 05:25:00|8796.1|8758.6|8795.1|8757.6|8796.1|8758.6|8795.1|8757.6|0
1620106110000|2021-05-04 05:28:30|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|0
1620106130000|2021-05-04 05:28:50|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|8797.1|8759.6|0
1620106750000|2021-05-04 05:39:10|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|0
1620107050000|2021-05-04 05:44:10|8796.7|8759.2|8797.1|8759.6|8797.1|8759.6|8796.7|8759.2|0
1620107220000|2021-05-04 05:47:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620107630000|2021-05-04 05:53:50|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|0
1620107650000|2021-05-04 05:54:10|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620107670000|2021-05-04 05:54:30|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|0
1620108090000|2021-05-04 06:01:30|8798.2|8760.7|8798.2|8760.7|8798.2|8760.7|8798.2|8760.7|0
1620108110000|2021-05-04 06:01:50|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|0
1620108130000|2021-05-04 06:02:10|8798.2|8760.7|8796.7|8759.2|8798.2|8760.7|8796.7|8759.2|0
1620108360000|2021-05-04 06:06:00|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|0
1620108380000|2021-05-04 06:06:20|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620108590000|2021-05-04 06:09:50|8795.2|8757.7|8796.2|8758.7|8796.2|8758.7|8795.2|8757.7|0
1620108600000|2021-05-04 06:10:00|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|8795.7|8758.2|0
1620108880000|2021-05-04 06:14:40|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|0
1620108900000|2021-05-04 06:15:00|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620108960000|2021-05-04 06:16:00|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|8796.2|8758.7|0
1620108970000|2021-05-04 06:16:10|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620109000000|2021-05-04 06:16:40|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620109020000|2021-05-04 06:17:00|8796.2|8758.7|8796.7|8759.2|8796.7|8759.2|8796.2|8758.7|0
1620109080000|2021-05-04 06:18:00|8796.2|8758.7|8796.7|8759.2|8796.7|8759.2|8796.2|8758.7|0
1620109140000|2021-05-04 06:19:00|8796.2|8758.7|8796.7|8759.2|8796.7|8759.2|8796.2|8758.7|0
1620109200000|2021-05-04 06:20:00|8796.2|8758.7|8796.7|8759.2|8796.7|8759.2|8796.2|8758.7|0
1620109220000|2021-05-04 06:20:20|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620109240000|2021-05-04 06:20:40|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620109260000|2021-05-04 06:21:00|8797.2|8759.7|8798.2|8760.7|8798.2|8760.7|8797.2|8759.7|0
1620109840000|2021-05-04 06:30:40|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|0
1620110110000|2021-05-04 06:35:10|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|0
1620110210000|2021-05-04 06:36:50|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|0
1620110310000|2021-05-04 06:38:30|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|0
1620110330000|2021-05-04 06:38:50|8799.7|8762.2|8799.2|8761.7|8799.7|8762.2|8799.2|8761.7|0
1620110420000|2021-05-04 06:40:20|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|0
1620110720000|2021-05-04 06:45:20|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|0
1620111470000|2021-05-04 06:57:50|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620111620000|2021-05-04 07:00:20|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|8796.7|8759.2|0
1620111660000|2021-05-04 07:01:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620111690000|2021-05-04 07:01:30|8797.7|8760.2|8798.2|8760.7|8798.2|8760.7|8797.7|8760.2|0
1620111730000|2021-05-04 07:02:10|8799.2|8761.7|8799.7|8762.2|8799.7|8762.2|8799.2|8761.7|0
1620111830000|2021-05-04 07:03:50|8799.2|8761.7|8799.7|8762.2|8799.7|8762.2|8799.2|8761.7|0
1620111960000|2021-05-04 07:06:00|8799.8|8762.3|8804.2|8766.7|8804.7|8767.2|8799.8|8762.3|0
1620111970000|2021-05-04 07:06:10|8804.7|8767.2|8805.7|8768.2|8805.7|8768.2|8804.2|8766.7|0
1620111980000|2021-05-04 07:06:20|8804.7|8767.2|8805.7|8768.2|8805.7|8768.2|8804.7|8767.2|0
1620111990000|2021-05-04 07:06:30|8805.2|8767.7|8806.7|8769.2|8806.7|8769.2|8805.2|8767.7|0
1620112000000|2021-05-04 07:06:40|8806.2|8768.7|8805.7|8768.2|8806.2|8768.7|8805.7|8768.2|0
1620112010000|2021-05-04 07:06:50|8808.7|8771.2|8808.7|8771.2|8808.7|8771.2|8808.7|8771.2|0
1620112050000|2021-05-04 07:07:30|8810.2|8772.7|8811.2|8773.7|8811.2|8773.7|8810.2|8772.7|0
1620112060000|2021-05-04 07:07:40|8810.2|8772.7|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112070000|2021-05-04 07:07:50|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112080000|2021-05-04 07:08:00|8810.2|8772.7|8811.2|8773.7|8811.2|8773.7|8810.2|8772.7|0
1620112090000|2021-05-04 07:08:10|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8810.2|8772.7|0
1620112100000|2021-05-04 07:08:20|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112110000|2021-05-04 07:08:30|8810.7|8773.2|8808.8|8771.3|8810.7|8773.2|8808.8|8771.3|0
1620112120000|2021-05-04 07:08:40|8811.2|8773.7|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112130000|2021-05-04 07:08:50|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112140000|2021-05-04 07:09:00|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112150000|2021-05-04 07:09:10|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112160000|2021-05-04 07:09:20|8810.7|8773.2|8811.2|8773.7|8811.2|8773.7|8809.7|8772.2|0
1620112170000|2021-05-04 07:09:30|8810.7|8773.2|8809.2|8771.7|8810.7|8773.2|8809.2|8771.7|0
1620112180000|2021-05-04 07:09:40|8808.2|8770.7|8808.2|8770.7|8808.2|8770.7|8807.2|8769.7|0
1620112190000|2021-05-04 07:09:50|8807.7|8770.2|8808.2|8770.7|8808.2|8770.7|8807.2|8769.7|0
1620112200000|2021-05-04 07:10:00|8807.2|8769.7|8808.2|8770.7|8808.2|8770.7|8807.2|8769.7|0
1620112210000|2021-05-04 07:10:10|8807.2|8769.7|8806.7|8769.2|8807.2|8769.7|8806.2|8768.7|0
1620112220000|2021-05-04 07:10:20|8807.2|8769.7|8807.7|8770.2|8807.7|8770.2|8807.2|8769.7|0
1620112230000|2021-05-04 07:10:30|8808.2|8770.7|8808.7|8771.2|8808.7|8771.2|8808.2|8770.7|0
1620112240000|2021-05-04 07:10:40|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|0
1620112400000|2021-05-04 07:13:20|8809.3|8771.8|8809.7|8772.2|8810.2|8772.7|8809.3|8771.8|0
1620112440000|2021-05-04 07:14:00|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|8809.2|8771.7|0
1620112670000|2021-05-04 07:17:50|8808.7|8771.2|8808.7|8771.2|8808.7|8771.2|8808.7|8771.2|0
1620112780000|2021-05-04 07:19:40|8811.7|8774.2|8811.8|8774.3|8811.8|8774.3|8811.7|8774.2|0
1620112790000|2021-05-04 07:19:50|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|8811.7|8774.2|0
1620112800000|2021-05-04 07:20:00|8813.2|8775.7|8813.2|8775.7|8813.2|8775.7|8813.2|8775.7|0
1620112810000|2021-05-04 07:20:10|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|8812.7|8775.2|0
1620112830000|2021-05-04 07:20:30|8812.8|8775.3|8812.8|8775.3|8812.8|8775.3|8812.8|8775.3|0
1620112840000|2021-05-04 07:20:40|8814.3|8776.8|8813.8|8776.3|8814.3|8776.8|8813.8|8776.3|0
1620112850000|2021-05-04 07:20:50|8814.3|8776.8|8814.3|8776.8|8815.3|8777.8|8814.3|8776.8|0
1620112860000|2021-05-04 07:21:00|8814.8|8777.3|8814.3|8776.8|8815.3|8777.8|8814.3|8776.8|0
1620112870000|2021-05-04 07:21:10|8814.8|8777.3|8814.3|8776.8|8815.3|8777.8|8814.3|8776.8|0
1620112880000|2021-05-04 07:21:20|8814.8|8777.3|8815.3|8777.8|8815.3|8777.8|8814.8|8777.3|0
1620112890000|2021-05-04 07:21:30|8815.2|8777.7|8814.7|8777.2|8815.3|8777.8|8814.3|8776.8|0
1620112900000|2021-05-04 07:21:40|8814.3|8776.8|8815.2|8777.7|8815.3|8777.8|8814.3|8776.8|0
1620112910000|2021-05-04 07:21:50|8814.8|8777.3|8814.3|8776.8|8815.3|8777.8|8814.3|8776.8|0
1620112920000|2021-05-04 07:22:00|8814.8|8777.3|8814.8|8777.3|8814.8|8777.3|8814.8|8777.3|0
1620112930000|2021-05-04 07:22:10|8815.8|8778.3|8815.8|8778.3|8815.8|8778.3|8815.3|8777.8|0
1620112940000|2021-05-04 07:22:20|8815.3|8777.8|8815.8|8778.3|8815.8|8778.3|8815.3|8777.8|0
1620112950000|2021-05-04 07:22:30|8817.3|8779.8|8816.8|8779.3|8817.3|8779.8|8816.8|8779.3|0
1620112960000|2021-05-04 07:22:40|8816.7|8779.2|8811.8|8774.3|8816.7|8779.2|8811.3|8773.8|0
1620112970000|2021-05-04 07:22:50|8811.7|8774.2|8812.7|8775.2|8812.8|8775.3|8811.7|8774.2|0
1620112980000|2021-05-04 07:23:00|8811.8|8774.3|8812.3|8774.8|8813.3|8775.8|8811.8|8774.3|0
1620112990000|2021-05-04 07:23:10|8812.8|8775.3|8812.8|8775.3|8813.8|8776.3|8812.8|8775.3|0
1620113000000|2021-05-04 07:23:20|8813.8|8776.3|8813.3|8775.8|8813.8|8776.3|8813.3|8775.8|0
1620113010000|2021-05-04 07:23:30|8812.8|8775.3|8813.3|8775.8|8813.3|8775.8|8812.8|8775.3|0
1620113020000|2021-05-04 07:23:40|8814.3|8776.8|8813.8|8776.3|8814.3|8776.8|8813.8|8776.3|0
1620113040000|2021-05-04 07:24:00|8814.3|8776.8|8814.3|8776.8|8814.3|8776.8|8814.3|8776.8|0
1620113170000|2021-05-04 07:26:10|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|8813.8|8776.3|0
1620113270000|2021-05-04 07:27:50|8813.7|8776.2|8809.8|8772.3|8813.7|8776.2|8809.8|8772.3|0
1620113280000|2021-05-04 07:28:00|8809.3|8771.8|8810.3|8772.8|8810.3|8772.8|8809.3|8771.8|0
1620113290000|2021-05-04 07:28:10|8810.2|8772.7|8811.3|8773.8|8811.3|8773.8|8809.3|8771.8|0
1620113300000|2021-05-04 07:28:20|8810.8|8773.3|8811.3|8773.8|8811.8|8774.3|8810.3|8772.8|0
1620113310000|2021-05-04 07:28:30|8810.8|8773.3|8814.3|8776.8|8814.3|8776.8|8810.3|8772.8|0
1620113320000|2021-05-04 07:28:40|8813.8|8776.3|8814.8|8777.3|8814.8|8777.3|8813.8|8776.3|0
1620113330000|2021-05-04 07:28:50|8815.3|8777.8|8815.3|8777.8|8815.3|8777.8|8815.3|8777.8|0
1620113410000|2021-05-04 07:30:10|8815.8|8778.3|8815.8|8778.3|8815.8|8778.3|8815.8|8778.3|0
1620113430000|2021-05-04 07:30:30|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|0
1620113440000|2021-05-04 07:30:40|8816.3|8778.8|8816.8|8779.3|8816.8|8779.3|8815.8|8778.3|0
1620113450000|2021-05-04 07:30:50|8816.3|8778.8|8816.8|8779.3|8816.8|8779.3|8816.3|8778.8|0
1620113760000|2021-05-04 07:36:00|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|0
1620114340000|2021-05-04 07:45:40|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|0
1620114400000|2021-05-04 07:46:40|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|0
1620114430000|2021-05-04 07:47:10|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|0
1620114750000|2021-05-04 07:52:30|8815.3|8777.8|8815.8|8778.3|8815.8|8778.3|8815.3|8777.8|0
1620114770000|2021-05-04 07:52:50|8816.3|8778.8|8816.8|8779.3|8816.8|8779.3|8816.3|8778.8|0
1620114780000|2021-05-04 07:53:00|8817.8|8780.3|8817.8|8780.3|8818.3|8780.8|8817.8|8780.3|0
1620114790000|2021-05-04 07:53:10|8819.8|8782.3|8817.8|8780.3|8819.8|8782.3|8817.8|8780.3|0
1620114800000|2021-05-04 07:53:20|8818.8|8781.3|8817.8|8780.3|8818.8|8781.3|8817.8|8780.3|0
1620114810000|2021-05-04 07:53:30|8818.8|8781.3|8817.8|8780.3|8818.8|8781.3|8817.8|8780.3|0
1620114820000|2021-05-04 07:53:40|8818.8|8781.3|8817.8|8780.3|8818.8|8781.3|8817.8|8780.3|0
1620114830000|2021-05-04 07:53:50|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|0
1620114900000|2021-05-04 07:55:00|8817.8|8780.3|8817.8|8780.3|8817.8|8780.3|8817.8|8780.3|0
1620114910000|2021-05-04 07:55:10|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|0
1620114940000|2021-05-04 07:55:40|8817.8|8780.3|8817.8|8780.3|8817.8|8780.3|8817.8|8780.3|0
1620115120000|2021-05-04 07:58:40|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|0
1620115580000|2021-05-04 08:06:20|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|0
1620115800000|2021-05-04 08:10:00|8819.3|8781.8|8819.3|8781.8|8819.3|8781.8|8819.3|8781.8|0
1620115840000|2021-05-04 08:10:40|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|0
1620115950000|2021-05-04 08:12:30|8818.3|8780.8|8818.3|8780.8|8818.3|8780.8|8817.3|8779.8|0
1620115960000|2021-05-04 08:12:40|8817.8|8780.3|8818.3|8780.8|8818.3|8780.8|8817.8|8780.3|0
1620116160000|2021-05-04 08:16:00|8817.8|8780.3|8821.3|8783.8|8821.3|8783.8|8817.8|8780.3|0
1620116170000|2021-05-04 08:16:10|8822.3|8784.8|8823.8|8786.3|8823.8|8786.3|8822.3|8784.8|0
1620116180000|2021-05-04 08:16:20|8825.3|8787.8|8825.9|8788.4|8825.9|8788.4|8824.8|8787.3|0
1620116190000|2021-05-04 08:16:30|8832.8|8795.3|8836.3|8798.8|8836.3|8798.8|8831.8|8794.3|0
1620116200000|2021-05-04 08:16:40|8835.8|8798.3|8839.3|8801.8|8842.8|8805.3|8835.8|8798.3|0
1620116210000|2021-05-04 08:16:50|8839.8|8802.3|8839.3|8801.8|8839.8|8802.3|8839.3|8801.8|0
1620116240000|2021-05-04 08:17:20|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|0
1620116400000|2021-05-04 08:20:00|8839.3|8801.8|8839.3|8801.8|8839.3|8801.8|8839.3|8801.8|0
1620116410000|2021-05-04 08:20:10|8839.8|8802.3|8839.8|8802.3|8839.8|8802.3|8839.8|8802.3|0
1620116420000|2021-05-04 08:20:20|8840.3|8802.8|8840.3|8802.8|8840.3|8802.8|8840.3|8802.8|0
1620116430000|2021-05-04 08:20:30|8840.8|8803.3|8840.8|8803.3|8840.8|8803.3|8840.8|8803.3|0
1620116440000|2021-05-04 08:20:40|8841.3|8803.8|8841.3|8803.8|8841.3|8803.8|8841.3|8803.8|0
1620116460000|2021-05-04 08:21:00|8841.8|8804.3|8841.8|8804.3|8841.8|8804.3|8841.8|8804.3|0
1620116470000|2021-05-04 08:21:10|8843.8|8806.3|8844.8|8807.3|8845.3|8807.8|8843.8|8806.3|0
1620116480000|2021-05-04 08:21:20|8844.3|8806.8|8844.8|8807.3|8845.3|8807.8|8844.3|8806.8|0
1620116490000|2021-05-04 08:21:30|8845.3|8807.8|8844.8|8807.3|8845.3|8807.8|8844.8|8807.3|0
1620116520000|2021-05-04 08:22:00|8845.3|8807.8|8844.3|8806.8|8845.3|8807.8|8844.3|8806.8|0
1620116530000|2021-05-04 08:22:10|8844.8|8807.3|8844.3|8806.8|8844.8|8807.3|8844.3|8806.8|0
1620116540000|2021-05-04 08:22:20|8844.8|8807.3|8844.3|8806.8|8844.8|8807.3|8844.3|8806.8|0
1620116580000|2021-05-04 08:23:00|8843.8|8806.3|8843.8|8806.3|8843.8|8806.3|8843.8|8806.3|0
1620116590000|2021-05-04 08:23:10|8844.3|8806.8|8844.3|8806.8|8844.3|8806.8|8844.3|8806.8|0
1620116760000|2021-05-04 08:26:00|8844.8|8807.3|8844.3|8806.8|8844.8|8807.3|8844.3|8806.8|0
1620116930000|2021-05-04 08:28:50|8837.8|8800.3|8838.3|8800.8|8838.3|8800.8|8837.8|8800.3|0
1620116940000|2021-05-04 08:29:00|8836.3|8798.8|8836.3|8798.8|8836.3|8798.8|8836.3|8798.8|0
1620116960000|2021-05-04 08:29:20|8835.8|8798.3|8835.8|8798.3|8835.8|8798.3|8835.8|8798.3|0
1620117060000|2021-05-04 08:31:00|8831.8|8794.3|8831.8|8794.3|8831.8|8794.3|8831.8|8794.3|0
1620117190000|2021-05-04 08:33:10|8829.3|8791.8|8828.8|8791.3|8829.3|8791.8|8828.8|8791.3|0
1620117200000|2021-05-04 08:33:20|8827.3|8789.8|8827.3|8789.8|8827.3|8789.8|8827.3|8789.8|0
1620117440000|2021-05-04 08:37:20|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|0
1620117620000|2021-05-04 08:40:20|8828.3|8790.8|8828.3|8790.8|8828.3|8790.8|8828.3|8790.8|0
1620117650000|2021-05-04 08:40:50|8814.8|8777.3|8823.8|8786.3|8823.8|8786.3|8814.8|8777.3|0
1620117660000|2021-05-04 08:41:00|8823.3|8785.8|8819.8|8782.3|8823.3|8785.8|8819.8|8782.3|0
1620117670000|2021-05-04 08:41:10|8819.3|8781.8|8819.8|8782.3|8819.8|8782.3|8819.3|8781.8|0
1620117700000|2021-05-04 08:41:40|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|8821.3|8783.8|0
1620117740000|2021-05-04 08:42:20|8822.8|8785.3|8822.8|8785.3|8822.8|8785.3|8822.8|8785.3|0
1620117780000|2021-05-04 08:43:00|8823.3|8785.8|8823.3|8785.8|8823.3|8785.8|8823.3|8785.8|0
1620117840000|2021-05-04 08:44:00|8824.3|8786.8|8824.8|8787.3|8824.8|8787.3|8824.3|8786.8|0
1620117880000|2021-05-04 08:44:40|8826.8|8789.3|8826.8|8789.3|8826.8|8789.3|8826.8|8789.3|0
1620117890000|2021-05-04 08:44:50|8826.9|8789.4|8829.3|8791.8|8829.3|8791.8|8826.9|8789.4|0
1620117900000|2021-05-04 08:45:00|8829.8|8792.3|8829.8|8792.3|8829.8|8792.3|8829.8|8792.3|0
1620117920000|2021-05-04 08:45:20|8831.3|8793.8|8831.3|8793.8|8831.3|8793.8|8831.3|8793.8|0
1620117960000|2021-05-04 08:46:00|8831.8|8794.3|8831.8|8794.3|8831.8|8794.3|8831.8|8794.3|0
1620117970000|2021-05-04 08:46:10|8832.3|8794.8|8832.3|8794.8|8832.3|8794.8|8832.3|8794.8|0
1620118020000|2021-05-04 08:47:00|8832.8|8795.3|8832.8|8795.3|8832.8|8795.3|8832.8|8795.3|0
1620118050000|2021-05-04 08:47:30|8833.3|8795.8|8833.3|8795.8|8833.3|8795.8|8833.3|8795.8|0
1620118080000|2021-05-04 08:48:00|8833.8|8796.3|8833.8|8796.3|8833.8|8796.3|8833.8|8796.3|0
1620118140000|2021-05-04 08:49:00|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|0
1620118190000|2021-05-04 08:49:50|8834.8|8797.3|8834.8|8797.3|8834.8|8797.3|8834.8|8797.3|0
1620118200000|2021-05-04 08:50:00|8835.3|8797.8|8835.3|8797.8|8835.3|8797.8|8835.3|8797.8|0
1620118230000|2021-05-04 08:50:30|8836.8|8799.3|8837.3|8799.8|8837.8|8800.3|8836.8|8799.3|0
1620118260000|2021-05-04 08:51:00|8837.4|8799.9|8837.8|8800.3|8837.8|8800.3|8837.4|8799.9|0
1620118300000|2021-05-04 08:51:40|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|8838.3|8800.8|0
1620118430000|2021-05-04 08:53:50|8837.9|8800.4|8837.9|8800.4|8837.9|8800.4|8837.9|8800.4|0
1620118570000|2021-05-04 08:56:10|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|8838.4|8800.9|0
1620118580000|2021-05-04 08:56:20|8836.9|8799.4|8836.9|8799.4|8836.9|8799.4|8836.9|8799.4|0
1620118740000|2021-05-04 08:59:00|8831.4|8793.9|8828.9|8791.4|8831.4|8793.9|8828.9|8791.4|0
1620119040000|2021-05-04 09:04:00|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|0
1620119250000|2021-05-04 09:07:30|8829.9|8792.4|8829.9|8792.4|8829.9|8792.4|8829.9|8792.4|0
1620119260000|2021-05-04 09:07:40|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|0
1620119280000|2021-05-04 09:08:00|8827.9|8790.4|8827.9|8790.4|8827.9|8790.4|8827.9|8790.4|0
1620119290000|2021-05-04 09:08:10|8827.4|8789.9|8827.4|8789.9|8827.4|8789.9|8827.4|8789.9|0
1620119300000|2021-05-04 09:08:20|8824.4|8786.9|8818.4|8780.9|8824.4|8786.9|8818.4|8780.9|0
1620119390000|2021-05-04 09:09:50|8816.9|8779.4|8815.9|8778.4|8816.9|8779.4|8815.9|8778.4|0
1620119400000|2021-05-04 09:10:00|8814.9|8777.4|8814.9|8777.4|8814.9|8777.4|8814.9|8777.4|0
1620119410000|2021-05-04 09:10:10|8813.9|8776.4|8813.4|8775.9|8813.9|8776.4|8813.4|8775.9|0
1620119420000|2021-05-04 09:10:20|8810.9|8773.4|8810.4|8772.9|8810.9|8773.4|8810.4|8772.9|0
1620119430000|2021-05-04 09:10:30|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|8807.9|8770.4|0
1620119440000|2021-05-04 09:10:40|8812.9|8775.4|8812.9|8775.4|8812.9|8775.4|8812.9|8775.4|0
1620119460000|2021-05-04 09:11:00|8811.9|8774.4|8807.9|8770.4|8811.9|8774.4|8807.9|8770.4|0
1620119470000|2021-05-04 09:11:10|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|0
1620119510000|2021-05-04 09:11:50|8806.9|8769.4|8806.9|8769.4|8806.9|8769.4|8806.9|8769.4|0
1620119520000|2021-05-04 09:12:00|8805.4|8767.9|8804.9|8767.4|8805.4|8767.9|8804.9|8767.4|0
1620119530000|2021-05-04 09:12:10|8803.9|8766.4|8800.9|8763.4|8803.9|8766.4|8799.4|8761.9|0
1620119540000|2021-05-04 09:12:20|8800.4|8762.9|8798.4|8760.9|8800.4|8762.9|8798.4|8760.9|0
1620119550000|2021-05-04 09:12:30|8797.9|8760.4|8797.4|8759.9|8797.9|8760.4|8797.4|8759.9|0
1620119560000|2021-05-04 09:12:40|8797.9|8760.4|8797.4|8759.9|8797.9|8760.4|8797.4|8759.9|0
1620119570000|2021-05-04 09:12:50|8798.4|8760.9|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119580000|2021-05-04 09:13:00|8798.4|8760.9|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119590000|2021-05-04 09:13:10|8798.4|8760.9|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119600000|2021-05-04 09:13:20|8797.9|8760.4|8797.4|8759.9|8797.9|8760.4|8797.4|8759.9|0
1620119610000|2021-05-04 09:13:30|8797.9|8760.4|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119620000|2021-05-04 09:13:40|8798.4|8760.9|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119630000|2021-05-04 09:13:50|8798.4|8760.9|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119640000|2021-05-04 09:14:00|8797.9|8760.4|8797.4|8759.9|8798.4|8760.9|8797.4|8759.9|0
1620119650000|2021-05-04 09:14:10|8797.9|8760.4|8796.9|8759.4|8797.9|8760.4|8796.9|8759.4|0
1620119660000|2021-05-04 09:14:20|8797.4|8759.9|8796.9|8759.4|8797.9|8760.4|8796.9|8759.4|0
1620119670000|2021-05-04 09:14:30|8797.9|8760.4|8798.9|8761.4|8798.9|8761.4|8797.9|8760.4|0
1620119680000|2021-05-04 09:14:40|8797.9|8760.4|8798.9|8761.4|8798.9|8761.4|8797.4|8759.9|0
1620119690000|2021-05-04 09:14:50|8799.4|8761.9|8798.9|8761.4|8799.4|8761.9|8797.9|8760.4|0
1620119700000|2021-05-04 09:15:00|8797.9|8760.4|8797.4|8759.9|8797.9|8760.4|8796.4|8758.9|0
1620119710000|2021-05-04 09:15:10|8798.4|8760.9|8797.9|8760.4|8798.4|8760.9|8797.4|8759.9|0
1620119720000|2021-05-04 09:15:20|8798.4|8760.9|8797.9|8760.4|8798.4|8760.9|8796.9|8759.4|0
1620119730000|2021-05-04 09:15:30|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119740000|2021-05-04 09:15:40|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119750000|2021-05-04 09:15:50|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119760000|2021-05-04 09:16:00|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119770000|2021-05-04 09:16:10|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119780000|2021-05-04 09:16:20|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119790000|2021-05-04 09:16:30|8797.4|8759.9|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119800000|2021-05-04 09:16:40|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8796.9|8759.4|0
1620119810000|2021-05-04 09:16:50|8797.9|8760.4|8797.4|8759.9|8797.9|8760.4|8796.9|8759.4|0
1620119820000|2021-05-04 09:17:00|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119830000|2021-05-04 09:17:10|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8796.9|8759.4|0
1620119840000|2021-05-04 09:17:20|8797.9|8760.4|8797.9|8760.4|8797.9|8760.4|8796.9|8759.4|0
1620119850000|2021-05-04 09:17:30|8797.4|8759.9|8797.4|8759.9|8797.4|8759.9|8796.9|8759.4|0
1620119860000|2021-05-04 09:17:40|8796.9|8759.4|8796.9|8759.4|8796.9|8759.4|8796.9|8759.4|0
1620119870000|2021-05-04 09:17:50|8797.9|8760.4|8796.9|8759.4|8797.9|8760.4|8796.9|8759.4|0
1620119880000|2021-05-04 09:18:00|8797.4|8759.9|8796.9|8759.4|8797.4|8759.9|8796.9|8759.4|0
1620119890000|2021-05-04 09:18:10|8797.9|8760.4|8796.9|8759.4|8797.9|8760.4|8796.9|8759.4|0
1620119900000|2021-05-04 09:18:20|8797.9|8760.4|8796.9|8759.4|8797.9|8760.4|8796.9|8759.4|0
1620119910000|2021-05-04 09:18:30|8797.4|8759.9|8794.9|8757.4|8797.4|8759.9|8794.9|8757.4|0
1620119920000|2021-05-04 09:18:40|8797.4|8759.9|8794.9|8757.4|8797.4|8759.9|8794.9|8757.4|0
1620119930000|2021-05-04 09:18:50|8795.4|8757.9|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620119940000|2021-05-04 09:19:00|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.4|8756.9|0
1620119950000|2021-05-04 09:19:10|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|8794.4|8756.9|0
1620119960000|2021-05-04 09:19:20|8794.9|8757.4|8794.4|8756.9|8794.9|8757.4|8794.4|8756.9|0
1620119970000|2021-05-04 09:19:30|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.4|8756.9|0
1620119980000|2021-05-04 09:19:40|8794.4|8756.9|8794.9|8757.4|8794.9|8757.4|8794.4|8756.9|0
1620119990000|2021-05-04 09:19:50|8794.4|8756.9|8794.4|8756.9|8794.9|8757.4|8794.4|8756.9|0
1620120000000|2021-05-04 09:20:00|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|0
1620120010000|2021-05-04 09:20:10|8794.4|8756.9|8795.4|8757.9|8795.4|8757.9|8794.4|8756.9|0
1620120020000|2021-05-04 09:20:20|8794.9|8757.4|8795.4|8757.9|8795.4|8757.9|8794.4|8756.9|0
1620120030000|2021-05-04 09:20:30|8794.9|8757.4|8795.4|8757.9|8795.4|8757.9|8794.4|8756.9|0
1620120040000|2021-05-04 09:20:40|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.4|8756.9|0
1620120050000|2021-05-04 09:20:50|8794.4|8756.9|8794.4|8756.9|8794.9|8757.4|8794.4|8756.9|0
1620120060000|2021-05-04 09:21:00|8794.9|8757.4|8794.4|8756.9|8794.9|8757.4|8794.4|8756.9|0
1620120070000|2021-05-04 09:21:10|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|0
1620120080000|2021-05-04 09:21:20|8794.4|8756.9|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620120090000|2021-05-04 09:21:30|8794.9|8757.4|8795.4|8757.9|8795.4|8757.9|8794.4|8756.9|0
1620120100000|2021-05-04 09:21:40|8794.9|8757.4|8794.9|8757.4|8794.9|8757.4|8794.4|8756.9|0
1620120110000|2021-05-04 09:21:50|8794.4|8756.9|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620120120000|2021-05-04 09:22:00|8795.9|8758.4|8794.9|8757.4|8795.9|8758.4|8794.9|8757.4|0
1620120130000|2021-05-04 09:22:10|8795.4|8757.9|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620120140000|2021-05-04 09:22:20|8795.4|8757.9|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620120150000|2021-05-04 09:22:30|8794.9|8757.4|8794.4|8756.9|8795.4|8757.9|8794.4|8756.9|0
1620120160000|2021-05-04 09:22:40|8794.9|8757.4|8778.4|8740.9|8794.9|8757.4|8778.4|8740.9|0
1620120170000|2021-05-04 09:22:50|8778.9|8741.4|8781.4|8743.9|8782.9|8745.4|8778.9|8741.4|0
1620120180000|2021-05-04 09:23:00|8779.9|8742.4|8777.4|8739.9|8779.9|8742.4|8777.4|8739.9|0
1620120190000|2021-05-04 09:23:10|8773.9|8736.4|8773.4|8735.9|8773.9|8736.4|8772.9|8735.4|0
1620120200000|2021-05-04 09:23:20|8773.9|8736.4|8773.4|8735.9|8773.9|8736.4|8773.4|8735.9|0
1620120210000|2021-05-04 09:23:30|8774.4|8736.9|8773.9|8736.4|8774.4|8736.9|8773.4|8735.9|0
1620120220000|2021-05-04 09:23:40|8773.4|8735.9|8773.9|8736.4|8773.9|8736.4|8773.4|8735.9|0
1620120230000|2021-05-04 09:23:50|8773.4|8735.9|8773.4|8735.9|8773.9|8736.4|8773.4|8735.9|0
1620120240000|2021-05-04 09:24:00|8773.9|8736.4|8773.9|8736.4|8773.9|8736.4|8773.4|8735.9|0
1620120250000|2021-05-04 09:24:10|8773.4|8735.9|8774.4|8736.9|8774.4|8736.9|8773.4|8735.9|0
1620120260000|2021-05-04 09:24:20|8773.9|8736.4|8773.9|8736.4|8773.9|8736.4|8773.4|8735.9|0
1620120270000|2021-05-04 09:24:30|8773.4|8735.9|8773.4|8735.9|8774.4|8736.9|8773.4|8735.9|0
1620120280000|2021-05-04 09:24:40|8773.9|8736.4|8773.9|8736.4|8773.9|8736.4|8773.4|8735.9|0
1620120290000|2021-05-04 09:24:50|8774.4|8736.9|8773.9|8736.4|8774.4|8736.9|8773.9|8736.4|0
1620120300000|2021-05-04 09:25:00|8773.4|8735.9|8773.4|8735.9|8774.4|8736.9|8773.4|8735.9|0
1620120310000|2021-05-04 09:25:10|8773.9|8736.4|8770.4|8732.9|8773.9|8736.4|8770.4|8732.9|0
1620120320000|2021-05-04 09:25:20|8769.4|8731.9|8757.9|8720.4|8769.4|8731.9|8756.9|8719.4|0
1620120330000|2021-05-04 09:25:30|8757.4|8719.9|8757.9|8720.4|8757.9|8720.4|8757.4|8719.9|0
1620120340000|2021-05-04 09:25:40|8755.9|8718.4|8754.9|8717.4|8755.9|8718.4|8754.9|8717.4|0
1620120350000|2021-05-04 09:25:50|8755.4|8717.9|8754.9|8717.4|8755.4|8717.9|8754.9|8717.4|0
1620120360000|2021-05-04 09:26:00|8755.4|8717.9|8755.4|8717.9|8755.4|8717.9|8754.9|8717.4|0
1620120370000|2021-05-04 09:26:10|8754.9|8717.4|8757.4|8719.9|8757.4|8719.9|8754.9|8717.4|0
1620120380000|2021-05-04 09:26:20|8758.9|8721.4|8762.4|8724.9|8762.4|8724.9|8758.9|8721.4|0
1620120410000|2021-05-04 09:26:50|8763.9|8726.4|8764.4|8726.9|8764.4|8726.9|8763.9|8726.4|0
1620120630000|2021-05-04 09:30:30|8766.4|8728.9|8766.4|8728.9|8766.4|8728.9|8766.4|8728.9|0
1620120640000|2021-05-04 09:30:40|8767.9|8730.4|8768.9|8731.4|8768.9|8731.4|8767.9|8730.4|0
1620120650000|2021-05-04 09:30:50|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|0
1620120820000|2021-05-04 09:33:40|8769.4|8731.9|8769.9|8732.4|8769.9|8732.4|8769.4|8731.9|0
1620120920000|2021-05-04 09:35:20|8767.9|8730.4|8767.9|8730.4|8767.9|8730.4|8767.9|8730.4|0
1620121150000|2021-05-04 09:39:10|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|0
1620121210000|2021-05-04 09:40:10|8769.4|8731.9|8769.9|8732.4|8769.9|8732.4|8769.4|8731.9|0
1620121240000|2021-05-04 09:40:40|8770.4|8732.9|8770.4|8732.9|8770.4|8732.9|8770.4|8732.9|0
1620121320000|2021-05-04 09:42:00|8769.9|8732.4|8770.4|8732.9|8770.4|8732.9|8769.9|8732.4|0
1620121350000|2021-05-04 09:42:30|8770.9|8733.4|8770.9|8733.4|8770.9|8733.4|8770.9|8733.4|0
1620121360000|2021-05-04 09:42:40|8771.9|8734.4|8771.9|8734.4|8772.4|8734.9|8771.9|8734.4|0
1620121370000|2021-05-04 09:42:50|8772.4|8734.9|8772.4|8734.9|8772.4|8734.9|8772.4|8734.9|0
1620121380000|2021-05-04 09:43:00|8771.9|8734.4|8771.9|8734.4|8771.9|8734.4|8771.9|8734.4|0
1620121390000|2021-05-04 09:43:10|8770.4|8732.9|8770.4|8732.9|8770.4|8732.9|8770.4|8732.9|0
1620121430000|2021-05-04 09:43:50|8771.4|8733.9|8772.9|8735.4|8772.9|8735.4|8771.4|8733.9|0
1620121510000|2021-05-04 09:45:10|8773.4|8735.9|8773.4|8735.9|8773.4|8735.9|8773.4|8735.9|0
1620121560000|2021-05-04 09:46:00|8773.9|8736.4|8773.9|8736.4|8773.9|8736.4|8773.9|8736.4|0
1620121590000|2021-05-04 09:46:30|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|0
1620121620000|2021-05-04 09:47:00|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|0
1620121680000|2021-05-04 09:48:00|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|0
1620121740000|2021-05-04 09:49:00|8776.4|8738.9|8776.4|8738.9|8776.4|8738.9|8776.4|8738.9|0
1620121800000|2021-05-04 09:50:00|8776.9|8739.4|8776.9|8739.4|8776.9|8739.4|8776.9|8739.4|0
1620121860000|2021-05-04 09:51:00|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|0
1620121900000|2021-05-04 09:51:40|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|0
1620122200000|2021-05-04 09:56:40|8775.9|8738.4|8775.4|8737.9|8775.9|8738.4|8775.4|8737.9|0
1620122210000|2021-05-04 09:56:50|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|0
1620122400000|2021-05-04 10:00:00|8775.4|8737.9|8775.9|8738.4|8775.9|8738.4|8775.4|8737.9|0
1620122420000|2021-05-04 10:00:20|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|8774.9|8737.4|0
1620122590000|2021-05-04 10:03:10|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|8775.4|8737.9|0
1620122600000|2021-05-04 10:03:20|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|0
1620122620000|2021-05-04 10:03:40|8776.9|8739.4|8776.4|8738.9|8776.9|8739.4|8776.4|8738.9|0
1620122670000|2021-05-04 10:04:30|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|0
1620122900000|2021-05-04 10:08:20|8768.4|8730.9|8768.9|8731.4|8768.9|8731.4|8768.4|8730.9|0
1620122910000|2021-05-04 10:08:30|8769.4|8731.9|8770.4|8732.9|8770.4|8732.9|8769.4|8731.9|0
1620122970000|2021-05-04 10:09:30|8768.9|8731.4|8768.9|8731.4|8768.9|8731.4|8768.9|8731.4|0
1620122980000|2021-05-04 10:09:40|8769.9|8732.4|8770.4|8732.9|8770.4|8732.9|8769.9|8732.4|0
1620123130000|2021-05-04 10:12:10|8769.9|8732.4|8769.9|8732.4|8769.9|8732.4|8769.9|8732.4|0
1620123140000|2021-05-04 10:12:20|8770.4|8732.9|8769.9|8732.4|8770.4|8732.9|8769.9|8732.4|0
1620123160000|2021-05-04 10:12:40|8768.9|8731.4|8767.4|8729.9|8768.9|8731.4|8766.9|8729.4|0
1620123180000|2021-05-04 10:13:00|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|0
1620123190000|2021-05-04 10:13:10|8767.4|8729.9|8767.4|8729.9|8767.4|8729.9|8767.4|8729.9|0
1620123210000|2021-05-04 10:13:30|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|0
1620123230000|2021-05-04 10:13:50|8767.4|8729.9|8766.9|8729.4|8767.4|8729.9|8766.9|8729.4|0
1620123270000|2021-05-04 10:14:30|8767.4|8729.9|8767.9|8730.4|8767.9|8730.4|8767.4|8729.9|0
1620123280000|2021-05-04 10:14:40|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|0
1620123310000|2021-05-04 10:15:10|8766.4|8728.9|8766.4|8728.9|8766.4|8728.9|8766.4|8728.9|0
1620123360000|2021-05-04 10:16:00|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|0
1620123370000|2021-05-04 10:16:10|8764.4|8726.9|8761.9|8724.4|8764.4|8726.9|8761.9|8724.4|0
1620123450000|2021-05-04 10:17:30|8759.4|8721.9|8759.4|8721.9|8759.4|8721.9|8759.4|8721.9|0
1620123470000|2021-05-04 10:17:50|8759.9|8722.4|8759.9|8722.4|8759.9|8722.4|8759.9|8722.4|0
1620123490000|2021-05-04 10:18:10|8759.4|8721.9|8759.4|8721.9|8759.4|8721.9|8759.4|8721.9|0
1620123580000|2021-05-04 10:19:40|8759.9|8722.4|8759.9|8722.4|8759.9|8722.4|8759.9|8722.4|0
1620123690000|2021-05-04 10:21:30|8757.4|8719.9|8758.4|8720.9|8759.4|8721.9|8757.4|8719.9|0
1620123700000|2021-05-04 10:21:40|8758.9|8721.4|8758.9|8721.4|8759.4|8721.9|8758.9|8721.4|0
1620123720000|2021-05-04 10:22:00|8759|8721.5|8761.4|8723.9|8761.4|8723.9|8759|8721.5|0
1620123730000|2021-05-04 10:22:10|8761.5|8724|8762.9|8725.4|8762.9|8725.4|8761.5|8724|0
1620123740000|2021-05-04 10:22:20|8763|8725.5|8764.4|8726.9|8764.4|8726.9|8763|8725.5|0
1620123750000|2021-05-04 10:22:30|8764.9|8727.4|8764.9|8727.4|8764.9|8727.4|8764.9|8727.4|0
1620123760000|2021-05-04 10:22:40|8765.9|8728.4|8767.4|8729.9|8767.4|8729.9|8765.9|8728.4|0
1620123770000|2021-05-04 10:22:50|8767.9|8730.4|8767.9|8730.4|8767.9|8730.4|8767.9|8730.4|0
1620123780000|2021-05-04 10:23:00|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|8768.4|8730.9|0
1620123860000|2021-05-04 10:24:20|8769.9|8732.4|8769.9|8732.4|8769.9|8732.4|8769.9|8732.4|0
1620123870000|2021-05-04 10:24:30|8768.9|8731.4|8768.9|8731.4|8768.9|8731.4|8768.9|8731.4|0
1620123920000|2021-05-04 10:25:20|8769.9|8732.4|8769.4|8731.9|8769.9|8732.4|8769.4|8731.9|0
1620123940000|2021-05-04 10:25:40|8770.4|8732.9|8770.9|8733.4|8770.9|8733.4|8770.4|8732.9|0
1620124050000|2021-05-04 10:27:30|8771|8733.5|8771|8733.5|8771|8733.5|8771|8733.5|0
1620124200000|2021-05-04 10:30:00|8772.5|8735|8772.5|8735|8772.5|8735|8772.5|8735|0
1620124220000|2021-05-04 10:30:20|8773|8735.5|8773|8735.5|8773|8735.5|8773|8735.5|0
1620124510000|2021-05-04 10:35:10|8773.5|8736|8773.5|8736|8773.5|8736|8773.5|8736|0
1620124520000|2021-05-04 10:35:20|8774|8736.5|8776.5|8739|8776.5|8739|8774|8736.5|0
1620124550000|2021-05-04 10:35:50|8777|8739.5|8779.5|8742|8779.5|8742|8777|8739.5|0
1620124560000|2021-05-04 10:36:00|8776.5|8739|8784|8746.5|8784|8746.5|8776.5|8739|0
1620124590000|2021-05-04 10:36:30|8784.5|8747|8785.5|8748|8785.5|8748|8784.5|8747|0
1620124630000|2021-05-04 10:37:10|8785|8747.5|8787.5|8750|8787.5|8750|8785|8747.5|0
1620124730000|2021-05-04 10:38:50|8788|8750.5|8791|8753.5|8791|8753.5|8788|8750.5|0
1620124740000|2021-05-04 10:39:00|8790.9|8753.4|8788.5|8751|8790.9|8753.4|8788.5|8751|0
1620125130000|2021-05-04 10:45:30|8793|8755.5|8793.5|8756|8793.5|8756|8793|8755.5|0
1620125140000|2021-05-04 10:45:40|8794.5|8757|8795.5|8758|8795.5|8758|8794.5|8757|0
1620125250000|2021-05-04 10:47:30|8797|8759.5|8797|8759.5|8797|8759.5|8797|8759.5|0
1620125370000|2021-05-04 10:49:30|8797.5|8760|8797.5|8760|8797.5|8760|8797.5|8760|0
1620125390000|2021-05-04 10:49:50|8799.5|8762|8799.5|8762|8799.5|8762|8799.5|8762|0
1620125410000|2021-05-04 10:50:10|8801|8763.5|8802|8764.5|8802|8764.5|8801|8763.5|0
1620125500000|2021-05-04 10:51:40|8799.5|8762|8799.5|8762|8799.5|8762|8799.5|8762|0
1620125560000|2021-05-04 10:52:40|8801|8763.5|8801|8763.5|8801|8763.5|8801|8763.5|0
1620125580000|2021-05-04 10:53:00|8798.5|8761|8798.5|8761|8798.5|8761|8798.5|8761|0
1620125590000|2021-05-04 10:53:10|8799|8761.5|8802|8764.5|8802|8764.5|8799|8761.5|0
1620125630000|2021-05-04 10:53:50|8799.5|8762|8799.5|8762|8799.5|8762|8799.5|8762|0
1620125640000|2021-05-04 10:54:00|8800|8762.5|8800|8762.5|8800|8762.5|8800|8762.5|0
1620125710000|2021-05-04 10:55:10|8799.5|8762|8799.5|8762|8799.5|8762|8799.5|8762|0
1620125870000|2021-05-04 10:57:50|8796|8758.5|8796|8758.5|8796|8758.5|8796|8758.5|0
1620125890000|2021-05-04 10:58:10|8795|8757.5|8794.5|8757|8795|8757.5|8794.5|8757|0
1620125900000|2021-05-04 10:58:20|8793.5|8756|8793.5|8756|8793.5|8756|8793.5|8756|0
1620125920000|2021-05-04 10:58:40|8792.5|8755|8792.5|8755|8792.5|8755|8792|8754.5|0
1620125930000|2021-05-04 10:58:50|8792|8754.5|8792|8754.5|8792|8754.5|8792|8754.5|0
1620125940000|2021-05-04 10:59:00|8792.5|8755|8792|8754.5|8792.5|8755|8792|8754.5|0
1620125950000|2021-05-04 10:59:10|8793|8755.5|8792.5|8755|8793|8755.5|8792.5|8755|0
1620126250000|2021-05-04 11:04:10|8793|8755.5|8794.5|8757|8794.5|8757|8793|8755.5|0
1620126480000|2021-05-04 11:08:00|8800|8762.5|8804|8766.5|8804|8766.5|8800|8762.5|0
1620126490000|2021-05-04 11:08:10|8802.5|8765|8802.5|8765|8802.5|8765|8802.5|8765|0
1620126500000|2021-05-04 11:08:20|8800.5|8763|8800.5|8763|8800.5|8763|8800.5|8763|0
1620126530000|2021-05-04 11:08:50|8801.5|8764|8802|8764.5|8802|8764.5|8801.5|8764|0
1620126540000|2021-05-04 11:09:00|8801.5|8764|8801.5|8764|8801.5|8764|8801.5|8764|0
1620126560000|2021-05-04 11:09:20|8802|8764.5|8802|8764.5|8802|8764.5|8802|8764.5|0
1620126570000|2021-05-04 11:09:30|8802.5|8765|8802.5|8765|8802.5|8765|8802.5|8765|0
1620126580000|2021-05-04 11:09:40|8803|8765.5|8804.5|8767|8804.5|8767|8803|8765.5|0
1620126590000|2021-05-04 11:09:50|8805|8767.5|8805|8767.5|8805|8767.5|8805|8767.5|0
1620126650000|2021-05-04 11:10:50|8813.5|8776|8812|8774.5|8813.5|8776|8809.5|8772|0
1620126660000|2021-05-04 11:11:00|8811|8773.5|8811|8773.5|8811|8773.5|8811|8773.5|0
1620126670000|2021-05-04 11:11:10|8811.5|8774|8811.5|8774|8811.5|8774|8811.5|8774|0
1620126680000|2021-05-04 11:11:20|8814|8776.5|8814|8776.5|8814|8776.5|8814|8776.5|0
1620126720000|2021-05-04 11:12:00|8814.5|8777|8814.5|8777|8814.5|8777|8814.5|8777|0
1620126730000|2021-05-04 11:12:10|8821.5|8784|8821.5|8784|8821.5|8784|8821.5|8784|0
1620126740000|2021-05-04 11:12:20|8822|8784.5|8823.5|8786|8823.5|8786|8822|8784.5|0
1620126760000|2021-05-04 11:12:40|8823|8785.5|8825|8787.5|8825|8787.5|8822.5|8785|0
1620126770000|2021-05-04 11:12:50|8826.5|8789|8826.5|8789|8826.5|8789|8826.5|8789|0
1620126780000|2021-05-04 11:13:00|8826|8788.5|8825.5|8788|8826|8788.5|8825.5|8788|0
1620126790000|2021-05-04 11:13:10|8825|8787.5|8825|8787.5|8825|8787.5|8825|8787.5|0
1620126800000|2021-05-04 11:13:20|8824|8786.5|8823|8785.5|8824|8786.5|8823|8785.5|0
1620126810000|2021-05-04 11:13:30|8818.5|8781|8818.5|8781|8818.5|8781|8818.5|8781|0
1620126820000|2021-05-04 11:13:40|8820.5|8783|8820.5|8783|8820.5|8783|8820.5|8783|0
1620126830000|2021-05-04 11:13:50|8820|8782.5|8820|8782.5|8820|8782.5|8820|8782.5|0
1620126940000|2021-05-04 11:15:40|8820.5|8783|8820.5|8783|8820.5|8783|8820.5|8783|0
1620127040000|2021-05-04 11:17:20|8821|8783.5|8821|8783.5|8821|8783.5|8821|8783.5|0
1620127050000|2021-05-04 11:17:30|8822.5|8785|8823.5|8786|8823.5|8786|8822.5|8785|0
1620127060000|2021-05-04 11:17:40|8824.5|8787|8824.5|8787|8824.5|8787|8824.5|8787|0
1620127230000|2021-05-04 11:20:30|8826|8788.5|8825.5|8788|8826|8788.5|8825.5|8788|0
1620127240000|2021-05-04 11:20:40|8826.5|8789|8826.5|8789|8826.5|8789|8826.5|8789|0
1620127380000|2021-05-04 11:23:00|8831|8793.5|8831|8793.5|8831|8793.5|8831|8793.5|0
1620127390000|2021-05-04 11:23:10|8828|8790.5|8828.5|8791|8828.5|8791|8828|8790.5|0
1620127400000|2021-05-04 11:23:20|8827|8789.5|8827|8789.5|8827|8789.5|8827|8789.5|0
1620128130000|2021-05-04 11:35:30|8823|8785.5|8821.5|8784|8823|8785.5|8820.5|8783|0
1620128140000|2021-05-04 11:35:40|8822.5|8785|8820.5|8783|8822.5|8785|8820|8782.5|0
1620128410000|2021-05-04 11:40:10|8816.5|8779|8815|8777.5|8816.5|8779|8815|8777.5|0
1620128460000|2021-05-04 11:41:00|8814.5|8777|8814.5|8777|8814.5|8777|8814.5|8777|0
1620128510000|2021-05-04 11:41:50|8812|8774.5|8812|8774.5|8812|8774.5|8812|8774.5|0
1620128700000|2021-05-04 11:45:00|8811|8773.5|8808.5|8771|8811|8773.5|8807|8769.5|0
1620128710000|2021-05-04 11:45:10|8806|8768.5|8806|8768.5|8806|8768.5|8806|8768.5|0
1620128800000|2021-05-04 11:46:40|8805|8767.5|8805|8767.5|8805|8767.5|8805|8767.5|0
1620128840000|2021-05-04 11:47:20|8804|8766.5|8804|8766.5|8804|8766.5|8804|8766.5|0
1620128900000|2021-05-04 11:48:20|8802.5|8765|8802.5|8765|8802.5|8765|8802.5|8765|0
1620128920000|2021-05-04 11:48:40|8801|8763.5|8799|8761.5|8801|8763.5|8799|8761.5|0
1620128940000|2021-05-04 11:49:00|8798|8760.5|8798|8760.5|8798|8760.5|8798|8760.5|0
1620129060000|2021-05-04 11:51:00|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1620129460000|2021-05-04 11:57:40|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620129520000|2021-05-04 11:58:40|8790|8752.5|8784.5|8747|8790|8752.5|8784.5|8747|0
1620129550000|2021-05-04 11:59:10|8784|8746.5|8784|8746.5|8784|8746.5|8784|8746.5|0
1620129590000|2021-05-04 11:59:50|8783.5|8746|8783.5|8746|8783.5|8746|8783.5|8746|0
1620129600000|2021-05-04 12:00:00|8779|8741.5|8775|8737.5|8780|8742.5|8774.5|8737|0
1620129610000|2021-05-04 12:00:10|8774.5|8737|8774.5|8737|8774.5|8737|8774.5|8737|0
1620129630000|2021-05-04 12:00:30|8774|8736.5|8771.5|8734|8774|8736.5|8771.5|8734|0
1620129650000|2021-05-04 12:00:50|8771.1|8733.6|8761.6|8724.1|8771.1|8733.6|8761.6|8724.1|0
1620129680000|2021-05-04 12:01:20|8761.1|8723.6|8761.1|8723.6|8761.1|8723.6|8761.1|8723.6|0
1620129690000|2021-05-04 12:01:30|8763.1|8725.6|8763.1|8725.6|8763.1|8725.6|8763.1|8725.6|0
1620129710000|2021-05-04 12:01:50|8763|8725.5|8759.6|8722.1|8763|8725.5|8759.6|8722.1|0
1620129720000|2021-05-04 12:02:00|8759.5|8722|8759.5|8722|8759.5|8722|8759.5|8722|0
1620129730000|2021-05-04 12:02:10|8759.1|8721.6|8759.1|8721.6|8759.1|8721.6|8759.1|8721.6|0
1620129770000|2021-05-04 12:02:50|8760.6|8723.1|8766.1|8728.6|8766.1|8728.6|8760.6|8723.1|0
1620129780000|2021-05-04 12:03:00|8769.1|8731.6|8773.5|8736|8773.6|8736.1|8769.1|8731.6|0
1620129790000|2021-05-04 12:03:10|8772.6|8735.1|8772.6|8735.1|8772.6|8735.1|8772.6|8735.1|0
1620129800000|2021-05-04 12:03:20|8772.5|8735|8770.6|8733.1|8772.5|8735|8770.6|8733.1|0
1620129830000|2021-05-04 12:03:50|8770.5|8733|8769.6|8732.1|8770.5|8733|8769.6|8732.1|0
1620129880000|2021-05-04 12:04:40|8769.1|8731.6|8769.1|8731.6|8769.1|8731.6|8769.1|8731.6|0
1620129900000|2021-05-04 12:05:00|8767.1|8729.6|8767.1|8729.6|8767.1|8729.6|8767.1|8729.6|0
1620129910000|2021-05-04 12:05:10|8766.6|8729.1|8764.6|8727.1|8766.6|8729.1|8764.1|8726.6|0
1620129990000|2021-05-04 12:06:30|8763.6|8726.1|8763.6|8726.1|8763.6|8726.1|8763.6|8726.1|0
1620130000000|2021-05-04 12:06:40|8763.5|8726|8759.6|8722.1|8763.5|8726|8758.6|8721.1|0
1620130010000|2021-05-04 12:06:50|8760.1|8722.6|8760.1|8722.6|8760.1|8722.6|8760.1|8722.6|0
1620130050000|2021-05-04 12:07:30|8758.1|8720.6|8758.1|8720.6|8758.1|8720.6|8758.1|8720.6|0
1620130060000|2021-05-04 12:07:40|8760.6|8723.1|8758.1|8720.6|8760.6|8723.1|8758.1|8720.6|0
1620130070000|2021-05-04 12:07:50|8756.6|8719.1|8756.6|8719.1|8756.6|8719.1|8756.6|8719.1|0
1620130080000|2021-05-04 12:08:00|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|0
1620130100000|2021-05-04 12:08:20|8755.6|8718.1|8755.6|8718.1|8755.6|8718.1|8755.6|8718.1|0
1620130110000|2021-05-04 12:08:30|8754.6|8717.1|8754.6|8717.1|8754.6|8717.1|8754.6|8717.1|0
1620130120000|2021-05-04 12:08:40|8754.1|8716.6|8746.1|8708.6|8754.1|8716.6|8746.1|8708.6|0
1620130130000|2021-05-04 12:08:50|8750.6|8713.1|8748.6|8711.1|8750.6|8713.1|8746.6|8709.1|0
1620130140000|2021-05-04 12:09:00|8748.5|8711|8743.6|8706.1|8748.5|8711|8743.6|8706.1|0
1620130150000|2021-05-04 12:09:10|8742.6|8705.1|8738.1|8700.6|8742.6|8705.1|8738.1|8700.6|0
1620130170000|2021-05-04 12:09:30|8737.6|8700.1|8737.6|8700.1|8737.6|8700.1|8737.6|8700.1|0
1620130190000|2021-05-04 12:09:50|8738.6|8701.1|8739.1|8701.6|8739.1|8701.6|8738.6|8701.1|0
1620130200000|2021-05-04 12:10:00|8738.6|8701.1|8725.5|8688|8738.6|8701.1|8725.5|8688|0
1620130210000|2021-05-04 12:10:10|8723.1|8685.6|8725.6|8688.1|8725.6|8688.1|8722.6|8685.1|0
1620130220000|2021-05-04 12:10:20|8725.1|8687.6|8722.6|8685.1|8725.1|8687.6|8722.1|8684.6|0
1620130230000|2021-05-04 12:10:30|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|0
1620130240000|2021-05-04 12:10:40|8725.1|8687.6|8721.6|8684.1|8726.1|8688.6|8721.6|8684.1|0
1620130250000|2021-05-04 12:10:50|8723.6|8686.1|8722.1|8684.6|8723.6|8686.1|8722.1|8684.6|0
1620130270000|2021-05-04 12:11:10|8723.6|8686.1|8727.6|8690.1|8727.6|8690.1|8723.6|8686.1|0
1620130280000|2021-05-04 12:11:20|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|0
1620130290000|2021-05-04 12:11:30|8729.6|8692.1|8729.6|8692.1|8729.6|8692.1|8729.6|8692.1|0
1620130300000|2021-05-04 12:11:40|8729.5|8692|8726.6|8689.1|8729.5|8692|8726.1|8688.6|0
1620130310000|2021-05-04 12:11:50|8726.1|8688.6|8726.6|8689.1|8726.6|8689.1|8726.1|8688.6|0
1620130320000|2021-05-04 12:12:00|8728.6|8691.1|8728.6|8691.1|8728.6|8691.1|8728.6|8691.1|0
1620130330000|2021-05-04 12:12:10|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|0
1620130350000|2021-05-04 12:12:30|8725.6|8688.1|8724.1|8686.6|8725.6|8688.1|8724.1|8686.6|0
1620130360000|2021-05-04 12:12:40|8723.6|8686.1|8723.6|8686.1|8724.1|8686.6|8722.6|8685.1|0
1620130370000|2021-05-04 12:12:50|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|0
1620130380000|2021-05-04 12:13:00|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|0
1620130390000|2021-05-04 12:13:10|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|0
1620130410000|2021-05-04 12:13:30|8724.1|8686.6|8725.1|8687.6|8725.1|8687.6|8724.1|8686.6|0
1620130420000|2021-05-04 12:13:40|8727.1|8689.6|8726.6|8689.1|8727.1|8689.6|8726.6|8689.1|0
1620130430000|2021-05-04 12:13:50|8727.1|8689.6|8726.1|8688.6|8727.1|8689.6|8726.1|8688.6|0
1620130450000|2021-05-04 12:14:10|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|0
1620130470000|2021-05-04 12:14:30|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|0
1620130480000|2021-05-04 12:14:40|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|0
1620130490000|2021-05-04 12:14:50|8724.6|8687.1|8725.1|8687.6|8725.1|8687.6|8724.6|8687.1|0
1620130510000|2021-05-04 12:15:10|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|0
1620130530000|2021-05-04 12:15:30|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|0
1620130540000|2021-05-04 12:15:40|8722.6|8685.1|8724.1|8686.6|8724.1|8686.6|8722.6|8685.1|0
1620130550000|2021-05-04 12:15:50|8722.6|8685.1|8722.6|8685.1|8722.6|8685.1|8722.6|8685.1|0
1620130570000|2021-05-04 12:16:10|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|0
1620130580000|2021-05-04 12:16:20|8726.1|8688.6|8729.6|8692.1|8729.6|8692.1|8726.1|8688.6|0
1620130600000|2021-05-04 12:16:40|8731.6|8694.1|8736.6|8699.1|8738.6|8701.1|8731.6|8694.1|0
1620130610000|2021-05-04 12:16:50|8738.6|8701.1|8734.1|8696.6|8738.6|8701.1|8734.1|8696.6|0
1620130620000|2021-05-04 12:17:00|8734.6|8697.1|8735.6|8698.1|8735.6|8698.1|8734.6|8697.1|0
1620130650000|2021-05-04 12:17:30|8734.6|8697.1|8738.1|8700.6|8738.1|8700.6|8734.6|8697.1|0
1620130660000|2021-05-04 12:17:40|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|0
1620130670000|2021-05-04 12:17:50|8734.6|8697.1|8735.1|8697.6|8735.1|8697.6|8734.6|8697.1|0
1620130680000|2021-05-04 12:18:00|8734.1|8696.6|8736.6|8699.1|8736.6|8699.1|8734.1|8696.6|0
1620130690000|2021-05-04 12:18:10|8737.1|8699.6|8737.1|8699.6|8737.1|8699.6|8737.1|8699.6|0
1620130700000|2021-05-04 12:18:20|8739.6|8702.1|8739.1|8701.6|8739.6|8702.1|8739.1|8701.6|0
1620130710000|2021-05-04 12:18:30|8737.6|8700.1|8737.1|8699.6|8737.6|8700.1|8737.1|8699.6|0
1620130720000|2021-05-04 12:18:40|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|0
1620130730000|2021-05-04 12:18:50|8735.1|8697.6|8734.1|8696.6|8735.1|8697.6|8734.1|8696.6|0
1620130740000|2021-05-04 12:19:00|8733.6|8696.1|8733.6|8696.1|8733.6|8696.1|8733.6|8696.1|0
1620130750000|2021-05-04 12:19:10|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|0
1620130760000|2021-05-04 12:19:20|8738.1|8700.6|8738.1|8700.6|8738.1|8700.6|8738.1|8700.6|0
1620130770000|2021-05-04 12:19:30|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|8736.6|8699.1|0
1620130780000|2021-05-04 12:19:40|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|0
1620130790000|2021-05-04 12:19:50|8734.1|8696.6|8734.1|8696.6|8734.1|8696.6|8734.1|8696.6|0
1620130810000|2021-05-04 12:20:10|8735.6|8698.1|8735.6|8698.1|8735.6|8698.1|8735.6|8698.1|0
1620130830000|2021-05-04 12:20:30|8734.6|8697.1|8737.1|8699.6|8737.1|8699.6|8734.6|8697.1|0
1620130840000|2021-05-04 12:20:40|8735.6|8698.1|8735.6|8698.1|8735.6|8698.1|8734.6|8697.1|0
1620130850000|2021-05-04 12:20:50|8735.1|8697.6|8734.6|8697.1|8735.1|8697.6|8734.6|8697.1|0
1620130860000|2021-05-04 12:21:00|8734.1|8696.6|8733.6|8696.1|8734.1|8696.6|8733.6|8696.1|0
1620130870000|2021-05-04 12:21:10|8733.1|8695.6|8727.1|8689.6|8733.1|8695.6|8727.1|8689.6|0
1620130880000|2021-05-04 12:21:20|8726.1|8688.6|8728.1|8690.6|8729.1|8691.6|8726.1|8688.6|0
1620130890000|2021-05-04 12:21:30|8726.6|8689.1|8727.1|8689.6|8727.1|8689.6|8726.6|8689.1|0
1620130900000|2021-05-04 12:21:40|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|0
1620130910000|2021-05-04 12:21:50|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|0
1620130930000|2021-05-04 12:22:10|8726.1|8688.6|8726.1|8688.6|8726.1|8688.6|8726.1|8688.6|0
1620130950000|2021-05-04 12:22:30|8732.1|8694.6|8732.1|8694.6|8732.1|8694.6|8730.6|8693.1|0
1620130960000|2021-05-04 12:22:40|8728.6|8691.1|8732.1|8694.6|8732.1|8694.6|8728.6|8691.1|0
1620130970000|2021-05-04 12:22:50|8732.6|8695.1|8732.6|8695.1|8733.1|8695.6|8732.6|8695.1|0
1620130980000|2021-05-04 12:23:00|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|0
1620130990000|2021-05-04 12:23:10|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|0
1620131010000|2021-05-04 12:23:30|8725.6|8688.1|8724.1|8686.6|8725.6|8688.1|8724.1|8686.6|0
1620131020000|2021-05-04 12:23:40|8723.1|8685.6|8722.1|8684.6|8723.1|8685.6|8722.1|8684.6|0
1620131040000|2021-05-04 12:24:00|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|0
1620131050000|2021-05-04 12:24:10|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620131080000|2021-05-04 12:24:40|8722.6|8685.1|8721.6|8684.1|8722.6|8685.1|8721.6|8684.1|0
1620131090000|2021-05-04 12:24:50|8721.1|8683.6|8724.6|8687.1|8724.6|8687.1|8721.1|8683.6|0
1620131100000|2021-05-04 12:25:00|8723.1|8685.6|8725.1|8687.6|8726.1|8688.6|8723.1|8685.6|0
1620131110000|2021-05-04 12:25:10|8723.6|8686.1|8723.1|8685.6|8723.6|8686.1|8723.1|8685.6|0
1620131120000|2021-05-04 12:25:20|8722.6|8685.1|8721.6|8684.1|8722.6|8685.1|8721.6|8684.1|0
1620131130000|2021-05-04 12:25:30|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|0
1620131140000|2021-05-04 12:25:40|8721.1|8683.6|8721.6|8684.1|8721.6|8684.1|8719.6|8682.1|0
1620131150000|2021-05-04 12:25:50|8722.6|8685.1|8724.1|8686.6|8724.1|8686.6|8722.6|8685.1|0
1620131160000|2021-05-04 12:26:00|8724.6|8687.1|8728.6|8691.1|8728.6|8691.1|8724.6|8687.1|0
1620131170000|2021-05-04 12:26:10|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|8727.1|8689.6|0
1620131180000|2021-05-04 12:26:20|8727.6|8690.1|8727.6|8690.1|8727.6|8690.1|8727.6|8690.1|0
1620131190000|2021-05-04 12:26:30|8728.1|8690.6|8728.6|8691.1|8729.6|8692.1|8728.1|8690.6|0
1620131200000|2021-05-04 12:26:40|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|0
1620131210000|2021-05-04 12:26:50|8728.1|8690.6|8727.6|8690.1|8728.1|8690.6|8727.6|8690.1|0
1620131220000|2021-05-04 12:27:00|8727.1|8689.6|8726.6|8689.1|8727.1|8689.6|8726.6|8689.1|0
1620131230000|2021-05-04 12:27:10|8726.1|8688.6|8724.6|8687.1|8726.1|8688.6|8724.6|8687.1|0
1620131250000|2021-05-04 12:27:30|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|0
1620131260000|2021-05-04 12:27:40|8723.1|8685.6|8722.1|8684.6|8723.1|8685.6|8722.1|8684.6|0
1620131280000|2021-05-04 12:28:00|8721.6|8684.1|8721.6|8684.1|8722.1|8684.6|8721.6|8684.1|0
1620131300000|2021-05-04 12:28:20|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620131310000|2021-05-04 12:28:30|8721.6|8684.1|8725.1|8687.6|8725.1|8687.6|8721.6|8684.1|0
1620131320000|2021-05-04 12:28:40|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|8723.1|8685.6|0
1620131330000|2021-05-04 12:28:50|8722.6|8685.1|8722.1|8684.6|8722.6|8685.1|8722.1|8684.6|0
1620131350000|2021-05-04 12:29:10|8720.6|8683.1|8720.6|8683.1|8720.6|8683.1|8720.6|8683.1|0
1620131360000|2021-05-04 12:29:20|8721.1|8683.6|8720.6|8683.1|8721.1|8683.6|8720.6|8683.1|0
1620131370000|2021-05-04 12:29:30|8712.6|8675.1|8710.1|8672.6|8712.6|8675.1|8710.1|8672.6|0
1620131380000|2021-05-04 12:29:40|8710.6|8673.1|8710.1|8672.6|8710.6|8673.1|8710.1|8672.6|0
1620131390000|2021-05-04 12:29:50|8711.6|8674.1|8711.6|8674.1|8711.6|8674.1|8711.6|8674.1|0
1620131400000|2021-05-04 12:30:00|8710.1|8672.6|8708.1|8670.6|8710.1|8672.6|8708.1|8670.6|0
1620131410000|2021-05-04 12:30:10|8707.6|8670.1|8706.6|8669.1|8707.6|8670.1|8706.6|8669.1|0
1620131420000|2021-05-04 12:30:20|8706.1|8668.6|8706.1|8668.6|8706.1|8668.6|8705.6|8668.1|0
1620131430000|2021-05-04 12:30:30|8705.6|8668.1|8705.6|8668.1|8705.6|8668.1|8705.6|8668.1|0
1620131440000|2021-05-04 12:30:40|8705.1|8667.6|8699.6|8662.1|8705.1|8667.6|8699.6|8662.1|0
1620131450000|2021-05-04 12:30:50|8700.1|8662.6|8700.6|8663.1|8700.6|8663.1|8700.1|8662.6|0
1620131460000|2021-05-04 12:31:00|8700.1|8662.6|8705.6|8668.1|8705.6|8668.1|8699.6|8662.1|0
1620131470000|2021-05-04 12:31:10|8706.1|8668.6|8708.6|8671.1|8708.6|8671.1|8706.1|8668.6|0
1620131480000|2021-05-04 12:31:20|8709.6|8672.1|8709.6|8672.1|8709.6|8672.1|8709.6|8672.1|0
1620131490000|2021-05-04 12:31:30|8708.1|8670.6|8708.1|8670.6|8708.1|8670.6|8708.1|8670.6|0
1620131520000|2021-05-04 12:32:00|8705.6|8668.1|8705.6|8668.1|8705.6|8668.1|8705.6|8668.1|0
1620131530000|2021-05-04 12:32:10|8708.6|8671.1|8709.1|8671.6|8709.6|8672.1|8708.6|8671.1|0
1620131540000|2021-05-04 12:32:20|8708.6|8671.1|8706.6|8669.1|8708.6|8671.1|8706.6|8669.1|0
1620131550000|2021-05-04 12:32:30|8710.6|8673.1|8712.1|8674.6|8712.1|8674.6|8710.6|8673.1|0
1620131560000|2021-05-04 12:32:40|8712.6|8675.1|8712.6|8675.1|8712.6|8675.1|8712.6|8675.1|0
1620131570000|2021-05-04 12:32:50|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|0
1620131580000|2021-05-04 12:33:00|8711.6|8674.1|8711.6|8674.1|8711.6|8674.1|8711.6|8674.1|0
1620131610000|2021-05-04 12:33:30|8708.6|8671.1|8708.6|8671.1|8708.6|8671.1|8708.6|8671.1|0
1620131620000|2021-05-04 12:33:40|8708.1|8670.6|8710.6|8673.1|8710.6|8673.1|8707.6|8670.1|0
1620131630000|2021-05-04 12:33:50|8708.6|8671.1|8708.6|8671.1|8708.6|8671.1|8708.6|8671.1|0
1620131640000|2021-05-04 12:34:00|8708.1|8670.6|8708.1|8670.6|8708.1|8670.6|8708.1|8670.6|0
1620131660000|2021-05-04 12:34:20|8706.6|8669.1|8706.1|8668.6|8706.6|8669.1|8706.1|8668.6|0
1620131670000|2021-05-04 12:34:30|8708.1|8670.6|8710.6|8673.1|8710.6|8673.1|8707.1|8669.6|0
1620131680000|2021-05-04 12:34:40|8710.7|8673.2|8722.6|8685.1|8724.1|8686.6|8710.7|8673.2|0
1620131690000|2021-05-04 12:34:50|8724.6|8687.1|8721.6|8684.1|8724.6|8687.1|8721.6|8684.1|0
1620131700000|2021-05-04 12:35:00|8720.1|8682.6|8720.6|8683.1|8720.6|8683.1|8720.1|8682.6|0
1620131710000|2021-05-04 12:35:10|8723.1|8685.6|8724.6|8687.1|8728.1|8690.6|8723.1|8685.6|0
1620131720000|2021-05-04 12:35:20|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|0
1620131740000|2021-05-04 12:35:40|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|0
1620131750000|2021-05-04 12:35:50|8727.1|8689.6|8730.6|8693.1|8730.6|8693.1|8727.1|8689.6|0
1620131780000|2021-05-04 12:36:20|8732.1|8694.6|8731.1|8693.6|8732.1|8694.6|8731.1|8693.6|0
1620131790000|2021-05-04 12:36:30|8731.6|8694.1|8725.6|8688.1|8731.6|8694.1|8725.6|8688.1|0
1620131800000|2021-05-04 12:36:40|8723.6|8686.1|8723.6|8686.1|8724.1|8686.6|8723.6|8686.1|0
1620131820000|2021-05-04 12:37:00|8727.1|8689.6|8725.1|8687.6|8727.1|8689.6|8725.1|8687.6|0
1620131830000|2021-05-04 12:37:10|8725.6|8688.1|8725.1|8687.6|8725.6|8688.1|8725.1|8687.6|0
1620131850000|2021-05-04 12:37:30|8724.1|8686.6|8722.1|8684.6|8724.1|8686.6|8721.6|8684.1|0
1620131860000|2021-05-04 12:37:40|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|0
1620131870000|2021-05-04 12:37:50|8721.1|8683.6|8720.6|8683.1|8721.1|8683.6|8720.6|8683.1|0
1620131880000|2021-05-04 12:38:00|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620131910000|2021-05-04 12:38:30|8720.6|8683.1|8726.1|8688.6|8726.1|8688.6|8720.1|8682.6|0
1620131920000|2021-05-04 12:38:40|8725.1|8687.6|8723.1|8685.6|8725.1|8687.6|8723.1|8685.6|0
1620131930000|2021-05-04 12:38:50|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|0
1620131940000|2021-05-04 12:39:00|8725.6|8688.1|8726.1|8688.6|8726.1|8688.6|8725.6|8688.1|0
1620131950000|2021-05-04 12:39:10|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|8726.6|8689.1|0
1620131970000|2021-05-04 12:39:30|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|0
1620131990000|2021-05-04 12:39:50|8723.6|8686.1|8728.1|8690.6|8728.1|8690.6|8723.6|8686.1|0
1620132000000|2021-05-04 12:40:00|8730.6|8693.1|8730.1|8692.6|8730.6|8693.1|8730.1|8692.6|0
1620132010000|2021-05-04 12:40:10|8734.6|8697.1|8735.6|8698.1|8735.6|8698.1|8734.6|8697.1|0
1620132020000|2021-05-04 12:40:20|8733.1|8695.6|8733.1|8695.6|8733.6|8696.1|8732.1|8694.6|0
1620132030000|2021-05-04 12:40:30|8733.6|8696.1|8732.1|8694.6|8733.6|8696.1|8732.1|8694.6|0
1620132040000|2021-05-04 12:40:40|8732.6|8695.1|8736.1|8698.6|8736.1|8698.6|8732.6|8695.1|0
1620132050000|2021-05-04 12:40:50|8736.6|8699.1|8735.1|8697.6|8736.6|8699.1|8735.1|8697.6|0
1620132060000|2021-05-04 12:41:00|8734.6|8697.1|8734.6|8697.1|8734.6|8697.1|8734.6|8697.1|0
1620132070000|2021-05-04 12:41:10|8738.6|8701.1|8737.1|8699.6|8742.1|8704.6|8737.1|8699.6|0
1620132080000|2021-05-04 12:41:20|8739.1|8701.6|8740.1|8702.6|8740.1|8702.6|8739.1|8701.6|0
1620132090000|2021-05-04 12:41:30|8741.1|8703.6|8741.6|8704.1|8741.6|8704.1|8740.6|8703.1|0
1620132110000|2021-05-04 12:41:50|8739.6|8702.1|8753.1|8715.6|8753.1|8715.6|8739.6|8702.1|0
1620132130000|2021-05-04 12:42:10|8754.1|8716.6|8757.6|8720.1|8757.6|8720.1|8754.1|8716.6|0
1620132140000|2021-05-04 12:42:20|8756.6|8719.1|8754.6|8717.1|8756.6|8719.1|8754.6|8717.1|0
1620132150000|2021-05-04 12:42:30|8752.1|8714.6|8750.6|8713.1|8752.6|8715.1|8750.6|8713.1|0
1620132160000|2021-05-04 12:42:40|8751.1|8713.6|8751.6|8714.1|8752.6|8715.1|8751.1|8713.6|0
1620132170000|2021-05-04 12:42:50|8751.1|8713.6|8746.6|8709.1|8752.1|8714.6|8746.6|8709.1|0
1620132180000|2021-05-04 12:43:00|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|0
1620132190000|2021-05-04 12:43:10|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|0
1620132200000|2021-05-04 12:43:20|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|0
1620132210000|2021-05-04 12:43:30|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|0
1620132220000|2021-05-04 12:43:40|8748.1|8710.6|8748.1|8710.6|8748.1|8710.6|8748.1|8710.6|0
1620132230000|2021-05-04 12:43:50|8747.6|8710.1|8750.6|8713.1|8750.6|8713.1|8747.6|8710.1|0
1620132240000|2021-05-04 12:44:00|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|0
1620132260000|2021-05-04 12:44:20|8750.6|8713.1|8754.1|8716.6|8754.1|8716.6|8750.6|8713.1|0
1620132270000|2021-05-04 12:44:30|8753.1|8715.6|8752.6|8715.1|8753.1|8715.6|8752.6|8715.1|0
1620132280000|2021-05-04 12:44:40|8753.1|8715.6|8754.6|8717.1|8754.6|8717.1|8753.1|8715.6|0
1620132300000|2021-05-04 12:45:00|8758.6|8721.1|8758.6|8721.1|8758.6|8721.1|8758.6|8721.1|0
1620132310000|2021-05-04 12:45:10|8754.6|8717.1|8753.1|8715.6|8754.6|8717.1|8753.1|8715.6|0
1620132320000|2021-05-04 12:45:20|8757.6|8720.1|8757.1|8719.6|8757.6|8720.1|8757.1|8719.6|0
1620132330000|2021-05-04 12:45:30|8757.6|8720.1|8758.6|8721.1|8758.6|8721.1|8756.6|8719.1|0
1620132350000|2021-05-04 12:45:50|8756.6|8719.1|8756.6|8719.1|8756.6|8719.1|8756.6|8719.1|0
1620132360000|2021-05-04 12:46:00|8758.1|8720.6|8757.1|8719.6|8758.1|8720.6|8757.1|8719.6|0
1620132370000|2021-05-04 12:46:10|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|0
1620132380000|2021-05-04 12:46:20|8757.6|8720.1|8757.6|8720.1|8757.6|8720.1|8757.6|8720.1|0
1620132390000|2021-05-04 12:46:30|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|0
1620132400000|2021-05-04 12:46:40|8757.1|8719.6|8755.1|8717.6|8757.1|8719.6|8755.1|8717.6|0
1620132420000|2021-05-04 12:47:00|8753.6|8716.1|8752.1|8714.6|8753.6|8716.1|8752.1|8714.6|0
1620132430000|2021-05-04 12:47:10|8752.6|8715.1|8751.6|8714.1|8752.6|8715.1|8751.6|8714.1|0
1620132450000|2021-05-04 12:47:30|8752.1|8714.6|8750.6|8713.1|8752.1|8714.6|8750.1|8712.6|0
1620132460000|2021-05-04 12:47:40|8751.1|8713.6|8750.1|8712.6|8751.1|8713.6|8750.1|8712.6|0
1620132480000|2021-05-04 12:48:00|8751.6|8714.1|8751.1|8713.6|8751.6|8714.1|8750.1|8712.6|0
1620132500000|2021-05-04 12:48:20|8753.1|8715.6|8752.1|8714.6|8753.1|8715.6|8752.1|8714.6|0
1620132510000|2021-05-04 12:48:30|8751.1|8713.6|8751.1|8713.6|8751.1|8713.6|8751.1|8713.6|0
1620132520000|2021-05-04 12:48:40|8752.1|8714.6|8752.6|8715.1|8752.6|8715.1|8752.1|8714.6|0
1620132530000|2021-05-04 12:48:50|8751.6|8714.1|8749.1|8711.6|8751.6|8714.1|8748.6|8711.1|0
1620132560000|2021-05-04 12:49:20|8751.1|8713.6|8751.1|8713.6|8751.1|8713.6|8751.1|8713.6|0
1620132570000|2021-05-04 12:49:30|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|0
1620132580000|2021-05-04 12:49:40|8748.1|8710.6|8748.6|8711.1|8748.6|8711.1|8748.1|8710.6|0
1620132600000|2021-05-04 12:50:00|8749.6|8712.1|8749.1|8711.6|8749.6|8712.1|8748.6|8711.1|0
1620132610000|2021-05-04 12:50:10|8750.6|8713.1|8750.6|8713.1|8750.6|8713.1|8750.6|8713.1|0
1620132620000|2021-05-04 12:50:20|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|8749.1|8711.6|0
1620132630000|2021-05-04 12:50:30|8749.6|8712.1|8748.6|8711.1|8749.6|8712.1|8748.1|8710.6|0
1620132640000|2021-05-04 12:50:40|8749.1|8711.6|8747.6|8710.1|8749.1|8711.6|8747.6|8710.1|0
1620132650000|2021-05-04 12:50:50|8746.1|8708.6|8745.1|8707.6|8746.1|8708.6|8745.1|8707.6|0
1620132660000|2021-05-04 12:51:00|8744.6|8707.1|8745.1|8707.6|8745.1|8707.6|8744.6|8707.1|0
1620132690000|2021-05-04 12:51:30|8746.6|8709.1|8746.6|8709.1|8746.6|8709.1|8746.6|8709.1|0
1620132710000|2021-05-04 12:51:50|8745.6|8708.1|8745.1|8707.6|8746.1|8708.6|8745.1|8707.6|0
1620132720000|2021-05-04 12:52:00|8743.6|8706.1|8741.6|8704.1|8743.6|8706.1|8741.1|8703.6|0
1620132730000|2021-05-04 12:52:10|8748.6|8711.1|8746.6|8709.1|8750.1|8712.6|8746.6|8709.1|0
1620132740000|2021-05-04 12:52:20|8748.6|8711.1|8747.1|8709.6|8752.1|8714.6|8745.6|8708.1|0
1620132750000|2021-05-04 12:52:30|8745.1|8707.6|8742.1|8704.6|8745.1|8707.6|8742.1|8704.6|0
1620132770000|2021-05-04 12:52:50|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|0
1620132780000|2021-05-04 12:53:00|8740.6|8703.1|8737.1|8699.6|8742.6|8705.1|8737.1|8699.6|0
1620132790000|2021-05-04 12:53:10|8737.6|8700.1|8738.1|8700.6|8739.1|8701.6|8737.6|8700.1|0
1620132800000|2021-05-04 12:53:20|8739.1|8701.6|8732.6|8695.1|8739.1|8701.6|8732.6|8695.1|0
1620132810000|2021-05-04 12:53:30|8732.1|8694.6|8730.6|8693.1|8733.6|8696.1|8729.6|8692.1|0
1620132820000|2021-05-04 12:53:40|8729.6|8692.1|8730.6|8693.1|8731.1|8693.6|8729.1|8691.6|0
1620132830000|2021-05-04 12:53:50|8733.1|8695.6|8734.6|8697.1|8737.1|8699.6|8731.6|8694.1|0
1620132840000|2021-05-04 12:54:00|8734.1|8696.6|8732.6|8695.1|8734.1|8696.6|8732.6|8695.1|0
1620132850000|2021-05-04 12:54:10|8731.6|8694.1|8733.1|8695.6|8733.6|8696.1|8731.6|8694.1|0
1620132860000|2021-05-04 12:54:20|8733.6|8696.1|8732.1|8694.6|8733.6|8696.1|8732.1|8694.6|0
1620132870000|2021-05-04 12:54:30|8733.1|8695.6|8733.1|8695.6|8735.1|8697.6|8733.1|8695.6|0
1620132880000|2021-05-04 12:54:40|8734.1|8696.6|8734.1|8696.6|8735.6|8698.1|8734.1|8696.6|0
1620132890000|2021-05-04 12:54:50|8735.1|8697.6|8735.1|8697.6|8736.1|8698.6|8735.1|8697.6|0
1620132900000|2021-05-04 12:55:00|8736.1|8698.6|8734.6|8697.1|8736.1|8698.6|8734.6|8697.1|0
1620132910000|2021-05-04 12:55:10|8735.6|8698.1|8735.1|8697.6|8735.6|8698.1|8735.1|8697.6|0
1620132920000|2021-05-04 12:55:20|8735.6|8698.1|8735.1|8697.6|8735.6|8698.1|8735.1|8697.6|0
1620132930000|2021-05-04 12:55:30|8735.6|8698.1|8734.6|8697.1|8735.6|8698.1|8733.1|8695.6|0
1620132940000|2021-05-04 12:55:40|8735.6|8698.1|8733.1|8695.6|8735.6|8698.1|8733.1|8695.6|0
1620132950000|2021-05-04 12:55:50|8735.1|8697.6|8735.1|8697.6|8738.1|8700.6|8735.1|8697.6|0
1620132960000|2021-05-04 12:56:00|8736.1|8698.6|8736.6|8699.1|8738.1|8700.6|8736.1|8698.6|0
1620132980000|2021-05-04 12:56:20|8737.1|8699.6|8737.1|8699.6|8737.1|8699.6|8737.1|8699.6|0
1620132990000|2021-05-04 12:56:30|8741.1|8703.6|8739.6|8702.1|8741.1|8703.6|8739.1|8701.6|0
1620133010000|2021-05-04 12:56:50|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|0
1620133040000|2021-05-04 12:57:20|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|0
1620133050000|2021-05-04 12:57:30|8742.1|8704.6|8742.1|8704.6|8742.1|8704.6|8742.1|8704.6|0
1620133060000|2021-05-04 12:57:40|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|0
1620133070000|2021-05-04 12:57:50|8743.1|8705.6|8742.1|8704.6|8743.1|8705.6|8742.1|8704.6|0
1620133080000|2021-05-04 12:58:00|8741.6|8704.1|8741.1|8703.6|8741.6|8704.1|8741.1|8703.6|0
1620133090000|2021-05-04 12:58:10|8740.1|8702.6|8739.6|8702.1|8740.1|8702.6|8738.1|8700.6|0
1620133110000|2021-05-04 12:58:30|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|0
1620133120000|2021-05-04 12:58:40|8735.6|8698.1|8736.6|8699.1|8736.6|8699.1|8735.6|8698.1|0
1620133130000|2021-05-04 12:58:50|8735.6|8698.1|8735.6|8698.1|8735.6|8698.1|8735.6|8698.1|0
1620133140000|2021-05-04 12:59:00|8735.1|8697.6|8733.1|8695.6|8735.1|8697.6|8733.1|8695.6|0
1620133150000|2021-05-04 12:59:10|8731.6|8694.1|8731.1|8693.6|8732.1|8694.6|8731.1|8693.6|0
1620133160000|2021-05-04 12:59:20|8730.6|8693.1|8724.6|8687.1|8730.6|8693.1|8724.6|8687.1|0
1620133170000|2021-05-04 12:59:30|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|0
1620133190000|2021-05-04 12:59:50|8729.1|8691.6|8728.6|8691.1|8729.1|8691.6|8728.6|8691.1|0
1620133210000|2021-05-04 13:00:10|8730.6|8693.1|8732.6|8695.1|8732.6|8695.1|8730.6|8693.1|0
1620133220000|2021-05-04 13:00:20|8731.1|8693.6|8730.1|8692.6|8731.1|8693.6|8729.6|8692.1|0
1620133230000|2021-05-04 13:00:30|8732.6|8695.1|8729.1|8691.6|8732.6|8695.1|8729.1|8691.6|0
1620133240000|2021-05-04 13:00:40|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|8728.1|8690.6|0
1620133260000|2021-05-04 13:01:00|8727.6|8690.1|8726.6|8689.1|8727.6|8690.1|8726.6|8689.1|0
1620133270000|2021-05-04 13:01:10|8724.6|8687.1|8724.6|8687.1|8725.1|8687.6|8724.6|8687.1|0
1620133280000|2021-05-04 13:01:20|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|0
1620133290000|2021-05-04 13:01:30|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|8725.1|8687.6|0
1620133300000|2021-05-04 13:01:40|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|8724.6|8687.1|0
1620133320000|2021-05-04 13:02:00|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|8725.6|8688.1|0
1620133330000|2021-05-04 13:02:10|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|0
1620133370000|2021-05-04 13:02:50|8725.1|8687.6|8724.1|8686.6|8725.1|8687.6|8724.1|8686.6|0
1620133380000|2021-05-04 13:03:00|8723.1|8685.6|8722.6|8685.1|8723.1|8685.6|8722.6|8685.1|0
1620133390000|2021-05-04 13:03:10|8723.1|8685.6|8722.6|8685.1|8723.1|8685.6|8721.1|8683.6|0
1620133400000|2021-05-04 13:03:20|8723.6|8686.1|8722.6|8685.1|8723.6|8686.1|8722.6|8685.1|0
1620133410000|2021-05-04 13:03:30|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|0
1620133420000|2021-05-04 13:03:40|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620133430000|2021-05-04 13:03:50|8720.6|8683.1|8721.6|8684.1|8721.6|8684.1|8720.6|8683.1|0
1620133440000|2021-05-04 13:04:00|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620133450000|2021-05-04 13:04:10|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|0
1620133460000|2021-05-04 13:04:20|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620133470000|2021-05-04 13:04:30|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|8721.6|8684.1|0
1620133480000|2021-05-04 13:04:40|8721.1|8683.6|8723.6|8686.1|8726.1|8688.6|8721.1|8683.6|0
1620133500000|2021-05-04 13:05:00|8723.1|8685.6|8722.6|8685.1|8724.6|8687.1|8722.6|8685.1|0
1620133510000|2021-05-04 13:05:10|8724.6|8687.1|8724.1|8686.6|8724.6|8687.1|8724.1|8686.6|0
1620133520000|2021-05-04 13:05:20|8723.6|8686.1|8724.1|8686.6|8725.6|8688.1|8723.6|8686.1|0
1620133550000|2021-05-04 13:05:50|8722.6|8685.1|8723.1|8685.6|8723.1|8685.6|8722.1|8684.6|0
1620133570000|2021-05-04 13:06:10|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|0
1620133590000|2021-05-04 13:06:30|8723.1|8685.6|8723.6|8686.1|8723.6|8686.1|8723.1|8685.6|0
1620133600000|2021-05-04 13:06:40|8724.1|8686.6|8722.6|8685.1|8724.1|8686.6|8722.6|8685.1|0
1620133610000|2021-05-04 13:06:50|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|8723.6|8686.1|0
1620133650000|2021-05-04 13:07:30|8721.6|8684.1|8716.6|8679.1|8721.6|8684.1|8716.6|8679.1|0
1620133660000|2021-05-04 13:07:40|8716.1|8678.6|8715.1|8677.6|8716.1|8678.6|8715.1|8677.6|0
1620133680000|2021-05-04 13:08:00|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|0
1620133690000|2021-05-04 13:08:10|8713.6|8676.1|8713.6|8676.1|8713.6|8676.1|8713.6|8676.1|0
1620133720000|2021-05-04 13:08:40|8713.1|8675.6|8713.1|8675.6|8713.1|8675.6|8713.1|8675.6|0
1620133730000|2021-05-04 13:08:50|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|0
1620133740000|2021-05-04 13:09:00|8712.6|8675.1|8712.6|8675.1|8712.6|8675.1|8712.6|8675.1|0
1620133750000|2021-05-04 13:09:10|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|8712.1|8674.6|0
1620133790000|2021-05-04 13:09:50|8713.6|8676.1|8715.1|8677.6|8715.6|8678.1|8713.6|8676.1|0
1620133800000|2021-05-04 13:10:00|8714.6|8677.1|8715.1|8677.6|8715.1|8677.6|8714.6|8677.1|0
1620133810000|2021-05-04 13:10:10|8716.1|8678.6|8717.1|8679.6|8717.1|8679.6|8716.1|8678.6|0
1620133820000|2021-05-04 13:10:20|8717.6|8680.1|8716.1|8678.6|8717.6|8680.1|8716.1|8678.6|0
1620133840000|2021-05-04 13:10:40|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|0
1620133850000|2021-05-04 13:10:50|8719.1|8681.6|8719.1|8681.6|8719.1|8681.6|8719.1|8681.6|0
1620133860000|2021-05-04 13:11:00|8718.6|8681.1|8718.6|8681.1|8718.6|8681.1|8718.6|8681.1|0
1620133890000|2021-05-04 13:11:30|8718.1|8680.6|8718.1|8680.6|8718.1|8680.6|8718.1|8680.6|0
1620133910000|2021-05-04 13:11:50|8717.1|8679.6|8717.1|8679.6|8717.1|8679.6|8717.1|8679.6|0
1620133920000|2021-05-04 13:12:00|8718.6|8681.1|8719.6|8682.1|8719.6|8682.1|8717.6|8680.1|0
1620133930000|2021-05-04 13:12:10|8717.6|8680.1|8717.6|8680.1|8717.6|8680.1|8717.6|8680.1|0
1620133940000|2021-05-04 13:12:20|8718.6|8681.1|8718.6|8681.1|8718.6|8681.1|8718.6|8681.1|0
1620133950000|2021-05-04 13:12:30|8717.6|8680.1|8716.6|8679.1|8717.6|8680.1|8716.6|8679.1|0
1620133960000|2021-05-04 13:12:40|8715.6|8678.1|8715.6|8678.1|8715.6|8678.1|8715.6|8678.1|0
1620133970000|2021-05-04 13:12:50|8713.1|8675.6|8714.1|8676.6|8715.6|8678.1|8712.6|8675.1|0
1620133980000|2021-05-04 13:13:00|8713.6|8676.1|8713.6|8676.1|8713.6|8676.1|8713.6|8676.1|0
1620133990000|2021-05-04 13:13:10|8713.1|8675.6|8713.1|8675.6|8713.1|8675.6|8713.1|8675.6|0
1620134010000|2021-05-04 13:13:30|8712.1|8674.6|8713.1|8675.6|8713.1|8675.6|8711.6|8674.1|0
1620134030000|2021-05-04 13:13:50|8714.6|8677.1|8714.6|8677.1|8714.6|8677.1|8714.6|8677.1|0
1620134070000|2021-05-04 13:14:30|8720.6|8683.1|8721.6|8684.1|8721.6|8684.1|8720.6|8683.1|0
1620134080000|2021-05-04 13:14:40|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|8721.1|8683.6|0
1620134090000|2021-05-04 13:14:50|8721.6|8684.1|8726.1|8688.6|8728.1|8690.6|8721.6|8684.1|0
1620134100000|2021-05-04 13:15:00|8725.6|8688.1|8722.6|8685.1|8725.6|8688.1|8722.6|8685.1|0
1620134130000|2021-05-04 13:15:30|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|8722.1|8684.6|0
1620134150000|2021-05-04 13:15:50|8721.1|8683.6|8721.6|8684.1|8722.6|8685.1|8720.6|8683.1|0
1620134160000|2021-05-04 13:16:00|8720.6|8683.1|8720.6|8683.1|8720.6|8683.1|8720.6|8683.1|0
1620134210000|2021-05-04 13:16:50|8719.6|8682.1|8720.6|8683.1|8720.6|8683.1|8719.6|8682.1|0
1620134240000|2021-05-04 13:17:20|8722.6|8685.1|8727.6|8690.1|8727.6|8690.1|8722.6|8685.1|0
1620134250000|2021-05-04 13:17:30|8728.1|8690.6|8731.6|8694.1|8731.6|8694.1|8728.1|8690.6|0
1620134260000|2021-05-04 13:17:40|8731.1|8693.6|8730.1|8692.6|8731.1|8693.6|8730.1|8692.6|0
1620134270000|2021-05-04 13:17:50|8731.6|8694.1|8731.6|8694.1|8731.6|8694.1|8731.6|8694.1|0
1620134290000|2021-05-04 13:18:10|8732.6|8695.1|8732.6|8695.1|8732.6|8695.1|8732.6|8695.1|0
1620134300000|2021-05-04 13:18:20|8733.6|8696.1|8733.1|8695.6|8735.6|8698.1|8733.1|8695.6|0
1620134310000|2021-05-04 13:18:30|8732.6|8695.1|8734.1|8696.6|8734.1|8696.6|8731.6|8694.1|0
1620134320000|2021-05-04 13:18:40|8734.6|8697.1|8735.1|8697.6|8735.1|8697.6|8734.1|8696.6|0
1620134330000|2021-05-04 13:18:50|8734.6|8697.1|8734.6|8697.1|8734.6|8697.1|8734.6|8697.1|0
1620134340000|2021-05-04 13:19:00|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|8735.1|8697.6|0
1620134390000|2021-05-04 13:19:50|8734.6|8697.1|8734.6|8697.1|8734.6|8697.1|8734.1|8696.6|0
1620134400000|2021-05-04 13:20:00|8734.1|8696.6|8733.6|8696.1|8734.1|8696.6|8733.6|8696.1|0
1620134410000|2021-05-04 13:20:10|8733.1|8695.6|8733.1|8695.6|8733.1|8695.6|8733.1|8695.6|0
1620134420000|2021-05-04 13:20:20|8733.2|8695.7|8739.1|8701.6|8739.1|8701.6|8733.2|8695.7|0
1620134430000|2021-05-04 13:20:30|8738.6|8701.1|8738.1|8700.6|8738.6|8701.1|8738.1|8700.6|0
1620134460000|2021-05-04 13:21:00|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|0
1620134470000|2021-05-04 13:21:10|8740.1|8702.6|8742.1|8704.6|8742.1|8704.6|8740.1|8702.6|0
1620134490000|2021-05-04 13:21:30|8741.6|8704.1|8742.1|8704.6|8742.1|8704.6|8741.6|8704.1|0
1620134500000|2021-05-04 13:21:40|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|0
1620134510000|2021-05-04 13:21:50|8742.1|8704.6|8741.6|8704.1|8742.6|8705.1|8741.6|8704.1|0
1620134520000|2021-05-04 13:22:00|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|0
1620134530000|2021-05-04 13:22:10|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|8741.6|8704.1|0
1620134540000|2021-05-04 13:22:20|8740.6|8703.1|8740.6|8703.1|8740.6|8703.1|8740.6|8703.1|0
1620134550000|2021-05-04 13:22:30|8740.1|8702.6|8734.6|8697.1|8740.1|8702.6|8734.6|8697.1|0
1620134570000|2021-05-04 13:22:50|8736.1|8698.6|8736.1|8698.6|8736.1|8698.6|8736.1|8698.6|0
1620134580000|2021-05-04 13:23:00|8736.6|8699.1|8739.6|8702.1|8739.6|8702.1|8736.6|8699.1|0
1620134610000|2021-05-04 13:23:30|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|0
1620134620000|2021-05-04 13:23:40|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|8738.6|8701.1|0
1620134640000|2021-05-04 13:24:00|8739.1|8701.6|8739.6|8702.1|8739.6|8702.1|8739.1|8701.6|0
1620134650000|2021-05-04 13:24:10|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|8739.1|8701.6|0
1620134660000|2021-05-04 13:24:20|8738.6|8701.1|8739.1|8701.6|8739.1|8701.6|8738.6|8701.1|0
1620134670000|2021-05-04 13:24:30|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|8741.1|8703.6|0
1620134680000|2021-05-04 13:24:40|8740.6|8703.1|8740.6|8703.1|8740.6|8703.1|8740.6|8703.1|0
1620134690000|2021-05-04 13:24:50|8743.6|8706.1|8743.6|8706.1|8743.6|8706.1|8743.6|8706.1|0
1620134700000|2021-05-04 13:25:00|8743.1|8705.6|8740.6|8703.1|8743.6|8706.1|8740.6|8703.1|0
1620134750000|2021-05-04 13:25:50|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|0
1620134760000|2021-05-04 13:26:00|8743.1|8705.6|8741.6|8704.1|8743.1|8705.6|8741.6|8704.1|0
1620134780000|2021-05-04 13:26:20|8741.7|8704.2|8744.1|8706.6|8744.1|8706.6|8741.7|8704.2|0
1620134790000|2021-05-04 13:26:30|8744.6|8707.1|8747.6|8710.1|8748.1|8710.6|8744.6|8707.1|0
1620134800000|2021-05-04 13:26:40|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|0
1620134810000|2021-05-04 13:26:50|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|8747.6|8710.1|0
1620134840000|2021-05-04 13:27:20|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|8747.1|8709.6|0
1620134850000|2021-05-04 13:27:30|8745.6|8708.1|8739.6|8702.1|8745.6|8708.1|8739.6|8702.1|0
1620134860000|2021-05-04 13:27:40|8739.1|8701.6|8743.1|8705.6|8744.6|8707.1|8739.1|8701.6|0
1620134880000|2021-05-04 13:28:00|8743.6|8706.1|8745.1|8707.6|8746.1|8708.6|8743.6|8706.1|0
1620134890000|2021-05-04 13:28:10|8745.6|8708.1|8746.6|8709.1|8747.6|8710.1|8745.6|8708.1|0
1620134900000|2021-05-04 13:28:20|8747.6|8710.1|8748.1|8710.6|8748.1|8710.6|8747.6|8710.1|0
1620134920000|2021-05-04 13:28:40|8748.2|8710.7|8753.1|8715.6|8753.1|8715.6|8748.2|8710.7|0
1620134930000|2021-05-04 13:28:50|8753.6|8716.1|8753.1|8715.6|8754.1|8716.6|8752.6|8715.1|0
1620134940000|2021-05-04 13:29:00|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|0
1620134950000|2021-05-04 13:29:10|8753.1|8715.6|8751.6|8714.1|8753.1|8715.6|8751.6|8714.1|0
1620134960000|2021-05-04 13:29:20|8752.1|8714.6|8754.6|8717.1|8754.6|8717.1|8752.1|8714.6|0
1620134970000|2021-05-04 13:29:30|8753.1|8715.6|8753.6|8716.1|8753.6|8716.1|8753.1|8715.6|0
1620134980000|2021-05-04 13:29:40|8752.6|8715.1|8752.6|8715.1|8752.6|8715.1|8752.6|8715.1|0
1620134990000|2021-05-04 13:29:50|8752.1|8714.6|8753.1|8715.6|8753.1|8715.6|8752.1|8714.6|0
1620135000000|2021-05-04 13:30:00|8751.6|8714.1|8752.1|8714.6|8752.1|8714.6|8751.6|8714.1|0
1620135010000|2021-05-04 13:30:10|8757.1|8719.6|8756.7|8719.2|8757.1|8719.6|8756.1|8718.6|0
1620135020000|2021-05-04 13:30:20|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|8756.1|8718.6|0
1620135040000|2021-05-04 13:30:40|8758.1|8720.6|8760.6|8723.1|8760.6|8723.1|8758.1|8720.6|0
1620135050000|2021-05-04 13:30:50|8760.1|8722.6|8760.6|8723.1|8761.1|8723.6|8760.1|8722.6|0
1620135060000|2021-05-04 13:31:00|8759.6|8722.1|8758.7|8721.2|8759.6|8722.1|8758.6|8721.1|0
1620135070000|2021-05-04 13:31:10|8761.1|8723.6|8764.6|8727.1|8764.6|8727.1|8761.1|8723.6|0
1620135080000|2021-05-04 13:31:20|8765.1|8727.6|8775.1|8737.6|8776.6|8739.1|8765.1|8727.6|0
1620135090000|2021-05-04 13:31:30|8774.6|8737.1|8780.6|8743.1|8781.1|8743.6|8774.6|8737.1|0
1620135100000|2021-05-04 13:31:40|8780.1|8742.6|8776.1|8738.6|8780.1|8742.6|8776.1|8738.6|0
1620135110000|2021-05-04 13:31:50|8772.1|8734.6|8766.1|8728.6|8772.6|8735.1|8766.1|8728.6|0
1620135120000|2021-05-04 13:32:00|8763.6|8726.1|8762.1|8724.6|8764.6|8727.1|8762.1|8724.6|0
1620135140000|2021-05-04 13:32:20|8762.2|8724.7|8770.6|8733.1|8770.6|8733.1|8762.2|8724.7|0
1620135150000|2021-05-04 13:32:30|8771.1|8733.6|8771.2|8733.7|8771.2|8733.7|8771.1|8733.6|0
1620135160000|2021-05-04 13:32:40|8772.2|8734.7|8774.1|8736.6|8774.1|8736.6|8772.2|8734.7|0
1620135170000|2021-05-04 13:32:50|8774.6|8737.1|8775.6|8738.1|8775.6|8738.1|8774.6|8737.1|0
1620135180000|2021-05-04 13:33:00|8777.1|8739.6|8780.6|8743.1|8781.1|8743.6|8777.1|8739.6|0
1620135190000|2021-05-04 13:33:10|8780.2|8742.7|8781.1|8743.6|8782.1|8744.6|8780.2|8742.7|0
1620135200000|2021-05-04 13:33:20|8780.2|8742.7|8784.1|8746.6|8784.6|8747.1|8780.2|8742.7|0
1620135210000|2021-05-04 13:33:30|8782.6|8745.1|8782.6|8745.1|8783.1|8745.6|8782.1|8744.6|0
1620135220000|2021-05-04 13:33:40|8782.1|8744.6|8781.6|8744.1|8782.6|8745.1|8779.6|8742.1|0
1620135230000|2021-05-04 13:33:50|8779.1|8741.6|8775.1|8737.6|8779.2|8741.7|8775.1|8737.6|0
1620135240000|2021-05-04 13:34:00|8775.6|8738.1|8778.1|8740.6|8778.1|8740.6|8775.1|8737.6|0
1620135250000|2021-05-04 13:34:10|8778.6|8741.1|8780.6|8743.1|8780.6|8743.1|8778.6|8741.1|0
1620135260000|2021-05-04 13:34:20|8781.7|8744.2|8782.2|8744.7|8782.2|8744.7|8781.7|8744.2|0
1620135280000|2021-05-04 13:34:40|8781.7|8744.2|8781.7|8744.2|8781.7|8744.2|8781.7|8744.2|0
1620135300000|2021-05-04 13:35:00|8781.6|8744.1|8781.6|8744.1|8781.6|8744.1|8781.6|8744.1|0
1620135310000|2021-05-04 13:35:10|8780.2|8742.7|8784.7|8747.2|8784.7|8747.2|8780.2|8742.7|0
1620135320000|2021-05-04 13:35:20|8785.7|8748.2|8787.7|8750.2|8787.7|8750.2|8785.7|8748.2|0
1620135330000|2021-05-04 13:35:30|8788.2|8750.7|8788.2|8750.7|8788.2|8750.7|8788.2|8750.7|0
1620135350000|2021-05-04 13:35:50|8788.1|8750.6|8798.7|8761.2|8798.7|8761.2|8787.7|8750.2|0
1620135360000|2021-05-04 13:36:00|8799.2|8761.7|8797.7|8760.2|8799.2|8761.7|8797.2|8759.7|0
1620135370000|2021-05-04 13:36:10|8798.2|8760.7|8797.6|8760.1|8798.2|8760.7|8797.2|8759.7|0
1620135380000|2021-05-04 13:36:20|8796.6|8759.1|8793.7|8756.2|8796.6|8759.1|8793.7|8756.2|0
1620135390000|2021-05-04 13:36:30|8791.7|8754.2|8790.7|8753.2|8791.7|8754.2|8790.7|8753.2|0
1620135400000|2021-05-04 13:36:40|8790.2|8752.7|8790.7|8753.2|8790.7|8753.2|8790.2|8752.7|0
1620135410000|2021-05-04 13:36:50|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|8792.7|8755.2|0
1620135420000|2021-05-04 13:37:00|8793.2|8755.7|8795.7|8758.2|8795.7|8758.2|8792.2|8754.7|0
1620135430000|2021-05-04 13:37:10|8796.2|8758.7|8796.1|8758.6|8796.2|8758.7|8796.1|8758.6|0
1620135440000|2021-05-04 13:37:20|8791.7|8754.2|8787.7|8750.2|8791.7|8754.2|8787.7|8750.2|0
1620135450000|2021-05-04 13:37:30|8788.2|8750.7|8788.7|8751.2|8788.7|8751.2|8787.7|8750.2|0
1620135460000|2021-05-04 13:37:40|8788.2|8750.7|8788.2|8750.7|8788.2|8750.7|8788.2|8750.7|0
1620135470000|2021-05-04 13:37:50|8788.1|8750.6|8788.7|8751.2|8788.7|8751.2|8787.2|8749.7|0
1620135480000|2021-05-04 13:38:00|8788.2|8750.7|8786.7|8749.2|8788.2|8750.7|8786.7|8749.2|0
1620135490000|2021-05-04 13:38:10|8787.7|8750.2|8788.7|8751.2|8788.7|8751.2|8787.7|8750.2|0
1620135500000|2021-05-04 13:38:20|8790.2|8752.7|8789.7|8752.2|8790.2|8752.7|8789.7|8752.2|0
1620135510000|2021-05-04 13:38:30|8787.2|8749.7|8784.2|8746.7|8787.2|8749.7|8784.2|8746.7|0
1620135520000|2021-05-04 13:38:40|8786.2|8748.7|8780.2|8742.7|8786.2|8748.7|8780.2|8742.7|0
1620135530000|2021-05-04 13:38:50|8780.7|8743.2|8784.2|8746.7|8784.2|8746.7|8777.7|8740.2|0
1620135540000|2021-05-04 13:39:00|8781.2|8743.7|8781.7|8744.2|8781.7|8744.2|8779.7|8742.2|0
1620135550000|2021-05-04 13:39:10|8786.2|8748.7|8786.2|8748.7|8788.7|8751.2|8786.2|8748.7|0
1620135590000|2021-05-04 13:39:50|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|8786.7|8749.2|0
1620135600000|2021-05-04 13:40:00|8788.2|8750.7|8785.2|8747.7|8788.2|8750.7|8785.2|8747.7|0
1620135630000|2021-05-04 13:40:30|8787.7|8750.2|8791.2|8753.7|8791.2|8753.7|8787.7|8750.2|0
1620135650000|2021-05-04 13:40:50|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|8787.7|8750.2|0
1620135660000|2021-05-04 13:41:00|8785.2|8747.7|8784.2|8746.7|8785.2|8747.7|8784.2|8746.7|0
1620135690000|2021-05-04 13:41:30|8783.7|8746.2|8780.7|8743.2|8783.7|8746.2|8780.7|8743.2|0
1620135700000|2021-05-04 13:41:40|8780.1|8742.6|8778.2|8740.7|8780.1|8742.6|8778.2|8740.7|0
1620135730000|2021-05-04 13:42:10|8777.2|8739.7|8772.7|8735.2|8777.2|8739.7|8771.7|8734.2|0
1620135750000|2021-05-04 13:42:30|8772.2|8734.7|8771.7|8734.2|8772.2|8734.7|8771.7|8734.2|0
1620135760000|2021-05-04 13:42:40|8773.2|8735.7|8772.2|8734.7|8774.1|8736.6|8772.2|8734.7|0
1620135780000|2021-05-04 13:43:00|8773.7|8736.2|8773.7|8736.2|8773.7|8736.2|8773.7|8736.2|0
1620135790000|2021-05-04 13:43:10|8775.2|8737.7|8778.2|8740.7|8778.2|8740.7|8775.2|8737.7|0
1620135810000|2021-05-04 13:43:30|8788.7|8751.2|8790.2|8752.7|8790.2|8752.7|8785.2|8747.7|0
1620135820000|2021-05-04 13:43:40|8789.7|8752.2|8786.2|8748.7|8789.7|8752.2|8786.2|8748.7|0
1620135830000|2021-05-04 13:43:50|8786.1|8748.6|8783.7|8746.2|8786.1|8748.6|8782.2|8744.7|0
1620135840000|2021-05-04 13:44:00|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|0
1620135850000|2021-05-04 13:44:10|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|0
1620135880000|2021-05-04 13:44:40|8783.2|8745.7|8783.7|8746.2|8783.7|8746.2|8783.2|8745.7|0
1620135890000|2021-05-04 13:44:50|8784.7|8747.2|8781.2|8743.7|8784.7|8747.2|8781.2|8743.7|0
1620135900000|2021-05-04 13:45:00|8780.1|8742.6|8776.7|8739.2|8780.1|8742.6|8776.7|8739.2|0
1620135910000|2021-05-04 13:45:10|8775.7|8738.2|8778.7|8741.2|8778.7|8741.2|8775.7|8738.2|0
1620135920000|2021-05-04 13:45:20|8776.2|8738.7|8775.2|8737.7|8777.2|8739.7|8775.2|8737.7|0
1620135980000|2021-05-04 13:46:20|8776.7|8739.2|8779.7|8742.2|8779.7|8742.2|8776.7|8739.2|0
1620135990000|2021-05-04 13:46:30|8778.2|8740.7|8778.7|8741.2|8778.7|8741.2|8778.2|8740.7|0
1620136000000|2021-05-04 13:46:40|8780.2|8742.7|8780.2|8742.7|8780.2|8742.7|8780.2|8742.7|0
1620136010000|2021-05-04 13:46:50|8779.2|8741.7|8780.2|8742.7|8780.2|8742.7|8779.2|8741.7|0
1620136030000|2021-05-04 13:47:10|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|0
1620136040000|2021-05-04 13:47:20|8779.7|8742.2|8780.7|8743.2|8780.7|8743.2|8779.7|8742.2|0
1620136050000|2021-05-04 13:47:30|8779.2|8741.7|8778.2|8740.7|8780.7|8743.2|8778.2|8740.7|0
1620136070000|2021-05-04 13:47:50|8777.7|8740.2|8777.7|8740.2|8777.7|8740.2|8777.7|8740.2|0
1620136080000|2021-05-04 13:48:00|8777.2|8739.7|8774.7|8737.2|8777.2|8739.7|8774.2|8736.7|0
1620136090000|2021-05-04 13:48:10|8775.7|8738.2|8775.7|8738.2|8775.7|8738.2|8775.7|8738.2|0
1620136100000|2021-05-04 13:48:20|8772.7|8735.2|8768.7|8731.2|8772.7|8735.2|8768.2|8730.7|0
1620136110000|2021-05-04 13:48:30|8767.7|8730.2|8767.7|8730.2|8769.2|8731.7|8766.7|8729.2|0
1620136120000|2021-05-04 13:48:40|8768.2|8730.7|8768.2|8730.7|8768.2|8730.7|8768.2|8730.7|0
1620136130000|2021-05-04 13:48:50|8770.2|8732.7|8770.2|8732.7|8770.2|8732.7|8770.2|8732.7|0
1620136140000|2021-05-04 13:49:00|8768.7|8731.2|8769.2|8731.7|8769.2|8731.7|8768.7|8731.2|0
1620136160000|2021-05-04 13:49:20|8769.7|8732.2|8775.7|8738.2|8776.2|8738.7|8769.2|8731.7|0
1620136170000|2021-05-04 13:49:30|8776.7|8739.2|8776.7|8739.2|8776.7|8739.2|8776.2|8738.7|0
1620136180000|2021-05-04 13:49:40|8773.7|8736.2|8772.7|8735.2|8773.7|8736.2|8771.2|8733.7|0
1620136190000|2021-05-04 13:49:50|8772.2|8734.7|8772.2|8734.7|8772.2|8734.7|8772.2|8734.7|0
1620136200000|2021-05-04 13:50:00|8772.7|8735.2|8774.7|8737.2|8775.2|8737.7|8772.7|8735.2|0
1620136220000|2021-05-04 13:50:20|8772.7|8735.2|8774.2|8736.7|8774.2|8736.7|8772.7|8735.2|0
1620136230000|2021-05-04 13:50:30|8774.7|8737.2|8774.7|8737.2|8774.7|8737.2|8774.7|8737.2|0
1620136240000|2021-05-04 13:50:40|8777.7|8740.2|8777.7|8740.2|8777.7|8740.2|8776.2|8738.7|0
1620136260000|2021-05-04 13:51:00|8778.7|8741.2|8777.7|8740.2|8778.7|8741.2|8777.7|8740.2|0
1620136270000|2021-05-04 13:51:10|8780.2|8742.7|8779.2|8741.7|8780.2|8742.7|8779.2|8741.7|0
1620136290000|2021-05-04 13:51:30|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|8779.7|8742.2|0
1620136300000|2021-05-04 13:51:40|8779.2|8741.7|8774.7|8737.2|8779.2|8741.7|8774.7|8737.2|0
1620136310000|2021-05-04 13:51:50|8772.7|8735.2|8771.7|8734.2|8772.7|8735.2|8771.7|8734.2|0
1620136320000|2021-05-04 13:52:00|8768.7|8731.2|8768.7|8731.2|8768.7|8731.2|8768.2|8730.7|0
1620136340000|2021-05-04 13:52:20|8769.2|8731.7|8766.7|8729.2|8769.2|8731.7|8766.7|8729.2|0
1620136350000|2021-05-04 13:52:30|8767.2|8729.7|8769.7|8732.2|8769.7|8732.2|8767.2|8729.7|0
1620136360000|2021-05-04 13:52:40|8769.2|8731.7|8768.7|8731.2|8769.2|8731.7|8768.7|8731.2|0
1620136370000|2021-05-04 13:52:50|8769.2|8731.7|8772.7|8735.2|8773.2|8735.7|8769.2|8731.7|0
1620136390000|2021-05-04 13:53:10|8774.2|8736.7|8775.7|8738.2|8775.7|8738.2|8774.2|8736.7|0
1620136400000|2021-05-04 13:53:20|8776.2|8738.7|8777.7|8740.2|8777.7|8740.2|8776.2|8738.7|0
1620136410000|2021-05-04 13:53:30|8779.2|8741.7|8779.2|8741.7|8779.7|8742.2|8778.7|8741.2|0
1620136420000|2021-05-04 13:53:40|8778.7|8741.2|8778.2|8740.7|8778.7|8741.2|8777.2|8739.7|0
1620136430000|2021-05-04 13:53:50|8777.2|8739.7|8774.7|8737.2|8777.2|8739.7|8774.7|8737.2|0
1620136440000|2021-05-04 13:54:00|8775.2|8737.7|8775.2|8737.7|8775.2|8737.7|8775.2|8737.7|0
1620136450000|2021-05-04 13:54:10|8774.2|8736.7|8776.7|8739.2|8776.7|8739.2|8774.2|8736.7|0
1620136460000|2021-05-04 13:54:20|8777.7|8740.2|8778.7|8741.2|8778.7|8741.2|8777.7|8740.2|0
1620136470000|2021-05-04 13:54:30|8779.2|8741.7|8780.7|8743.2|8780.7|8743.2|8779.2|8741.7|0
1620136490000|2021-05-04 13:54:50|8781.7|8744.2|8782.7|8745.2|8782.7|8745.2|8781.7|8744.2|0
1620136510000|2021-05-04 13:55:10|8783.7|8746.2|8782.7|8745.2|8783.7|8746.2|8782.7|8745.2|0
1620136520000|2021-05-04 13:55:20|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620136530000|2021-05-04 13:55:30|8781.7|8744.2|8781.7|8744.2|8781.7|8744.2|8781.7|8744.2|0
1620136550000|2021-05-04 13:55:50|8783.7|8746.2|8785.2|8747.7|8785.2|8747.7|8783.7|8746.2|0
1620136570000|2021-05-04 13:56:10|8784.7|8747.2|8784.2|8746.7|8785.2|8747.7|8781.2|8743.7|0
1620136580000|2021-05-04 13:56:20|8784.7|8747.2|8784.2|8746.7|8784.7|8747.2|8784.2|8746.7|0
1620136600000|2021-05-04 13:56:40|8784.7|8747.2|8784.2|8746.7|8784.7|8747.2|8784.2|8746.7|0
1620136610000|2021-05-04 13:56:50|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|8784.7|8747.2|0
1620136620000|2021-05-04 13:57:00|8785.7|8748.2|8790.2|8752.7|8791.2|8753.7|8785.7|8748.2|0
1620136630000|2021-05-04 13:57:10|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|8790.7|8753.2|0
1620136650000|2021-05-04 13:57:30|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|8790.2|8752.7|0
1620136670000|2021-05-04 13:57:50|8790.7|8753.2|8790.2|8752.7|8790.7|8753.2|8790.2|8752.7|0
1620136680000|2021-05-04 13:58:00|8789.2|8751.7|8784.7|8747.2|8789.2|8751.7|8784.7|8747.2|0
1620136690000|2021-05-04 13:58:10|8786.7|8749.2|8784.7|8747.2|8786.7|8749.2|8784.7|8747.2|0
1620136700000|2021-05-04 13:58:20|8784.2|8746.7|8784.2|8746.7|8784.7|8747.2|8784.2|8746.7|0
1620136710000|2021-05-04 13:58:30|8782.7|8745.2|8782.2|8744.7|8783.2|8745.7|8782.2|8744.7|0
1620136730000|2021-05-04 13:58:50|8781.7|8744.2|8782.2|8744.7|8782.2|8744.7|8781.7|8744.2|0
1620136740000|2021-05-04 13:59:00|8781.2|8743.7|8780.7|8743.2|8781.2|8743.7|8780.7|8743.2|0
1620136750000|2021-05-04 13:59:10|8778.7|8741.2|8779.2|8741.7|8779.2|8741.7|8778.7|8741.2|0
1620136760000|2021-05-04 13:59:20|8778.7|8741.2|8778.7|8741.2|8778.7|8741.2|8778.7|8741.2|0
1620136770000|2021-05-04 13:59:30|8781.2|8743.7|8780.7|8743.2|8782.2|8744.7|8780.7|8743.2|0
1620136780000|2021-05-04 13:59:40|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|8781.2|8743.7|0
1620136800000|2021-05-04 14:00:00|8780.7|8743.2|8784.7|8747.2|8784.7|8747.2|8780.7|8743.2|0
1620136810000|2021-05-04 14:00:10|8785.2|8747.7|8786.2|8748.7|8786.2|8748.7|8783.7|8746.2|0
1620136820000|2021-05-04 14:00:20|8786.7|8749.2|8792.2|8754.7|8793.2|8755.7|8786.7|8749.2|0
1620136830000|2021-05-04 14:00:30|8794.2|8756.7|8795.2|8757.7|8795.7|8758.2|8794.2|8756.7|0
1620136840000|2021-05-04 14:00:40|8795.7|8758.2|8806.2|8768.7|8806.2|8768.7|8794.2|8756.7|0
1620136850000|2021-05-04 14:00:50|8807.7|8770.2|8804.2|8766.7|8807.7|8770.2|8803.2|8765.7|0
1620136860000|2021-05-04 14:01:00|8802.7|8765.2|8795.2|8757.7|8802.7|8765.2|8792.2|8754.7|0
1620136870000|2021-05-04 14:01:10|8792.2|8754.7|8793.2|8755.7|8793.2|8755.7|8790.2|8752.7|0
1620136880000|2021-05-04 14:01:20|8791.7|8754.2|8789.2|8751.7|8791.7|8754.2|8789.2|8751.7|0
1620136890000|2021-05-04 14:01:30|8788.7|8751.2|8787.7|8750.2|8789.2|8751.7|8787.7|8750.2|0
1620136900000|2021-05-04 14:01:40|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|0
1620136910000|2021-05-04 14:01:50|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|8785.7|8748.2|0
1620136920000|2021-05-04 14:02:00|8786.7|8749.2|8788.2|8750.7|8788.7|8751.2|8786.7|8749.2|0
1620136930000|2021-05-04 14:02:10|8786.2|8748.7|8784.7|8747.2|8786.2|8748.7|8784.7|8747.2|0
1620136940000|2021-05-04 14:02:20|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|8784.2|8746.7|0
1620136960000|2021-05-04 14:02:40|8782.7|8745.2|8784.2|8746.7|8784.2|8746.7|8780.7|8743.2|0
1620136970000|2021-05-04 14:02:50|8782.7|8745.2|8783.2|8745.7|8783.2|8745.7|8782.7|8745.2|0
1620136980000|2021-05-04 14:03:00|8782.7|8745.2|8775.2|8737.7|8782.7|8745.2|8775.2|8737.7|0
1620136990000|2021-05-04 14:03:10|8776.2|8738.7|8772.2|8734.7|8776.2|8738.7|8772.2|8734.7|0
1620137000000|2021-05-04 14:03:20|8773.7|8736.2|8770.2|8732.7|8775.2|8737.7|8769.2|8731.7|0
1620137010000|2021-05-04 14:03:30|8774.7|8737.2|8766.7|8729.2|8775.2|8737.7|8766.7|8729.2|0
1620137020000|2021-05-04 14:03:40|8767.2|8729.7|8762.2|8724.7|8767.2|8729.7|8760.2|8722.7|0
1620137030000|2021-05-04 14:03:50|8763.2|8725.7|8761.2|8723.7|8764.7|8727.2|8761.2|8723.7|0
1620137040000|2021-05-04 14:04:00|8762.2|8724.7|8760.2|8722.7|8762.2|8724.7|8760.2|8722.7|0
1620137050000|2021-05-04 14:04:10|8761.7|8724.2|8762.2|8724.7|8766.2|8728.7|8760.7|8723.2|0
1620137060000|2021-05-04 14:04:20|8764.7|8727.2|8762.2|8724.7|8765.7|8728.2|8762.2|8724.7|0
1620137070000|2021-05-04 14:04:30|8762.7|8725.2|8762.2|8724.7|8764.7|8727.2|8762.2|8724.7|0
1620137080000|2021-05-04 14:04:40|8760.2|8722.7|8757.2|8719.7|8760.2|8722.7|8755.7|8718.2|0
1620137090000|2021-05-04 14:04:50|8756.7|8719.2|8756.7|8719.2|8757.7|8720.2|8755.7|8718.2|0
1620137100000|2021-05-04 14:05:00|8757.2|8719.7|8754.2|8716.7|8759.2|8721.7|8753.2|8715.7|0
1620137110000|2021-05-04 14:05:10|8758.2|8720.7|8756.7|8719.2|8758.2|8720.7|8756.2|8718.7|0
1620137120000|2021-05-04 14:05:20|8755.7|8718.2|8754.7|8717.2|8755.7|8718.2|8754.7|8717.2|0
1620137140000|2021-05-04 14:05:40|8751.7|8714.2|8752.2|8714.7|8752.2|8714.7|8751.7|8714.2|0
1620137150000|2021-05-04 14:05:50|8755.2|8717.7|8755.7|8718.2|8755.7|8718.2|8754.7|8717.2|0
1620137160000|2021-05-04 14:06:00|8754.2|8716.7|8757.2|8719.7|8757.2|8719.7|8754.2|8716.7|0
1620137170000|2021-05-04 14:06:10|8757.7|8720.2|8758.2|8720.7|8758.2|8720.7|8757.7|8720.2|0
1620137180000|2021-05-04 14:06:20|8758.7|8721.2|8758.7|8721.2|8758.7|8721.2|8758.7|8721.2|0
1620137190000|2021-05-04 14:06:30|8760.7|8723.2|8760.7|8723.2|8760.7|8723.2|8759.7|8722.2|0
1620137200000|2021-05-04 14:06:40|8759.7|8722.2|8759.7|8722.2|8759.7|8722.2|8759.7|8722.2|0
1620137210000|2021-05-04 14:06:50|8758.2|8720.7|8750.2|8712.7|8758.2|8720.7|8749.7|8712.2|0
1620137220000|2021-05-04 14:07:00|8749.7|8712.2|8749.2|8711.7|8750.7|8713.2|8749.2|8711.7|0
1620137230000|2021-05-04 14:07:10|8745.7|8708.2|8745.7|8708.2|8745.7|8708.2|8745.7|8708.2|0
1620137240000|2021-05-04 14:07:20|8747.7|8710.2|8748.7|8711.2|8748.7|8711.2|8747.7|8710.2|0
1620137250000|2021-05-04 14:07:30|8748.2|8710.7|8754.2|8716.7|8754.2|8716.7|8748.2|8710.7|0
1620137260000|2021-05-04 14:07:40|8753.2|8715.7|8754.7|8717.2|8755.2|8717.7|8753.2|8715.7|0
1620137270000|2021-05-04 14:07:50|8755.2|8717.7|8758.2|8720.7|8758.2|8720.7|8754.7|8717.2|0
1620137280000|2021-05-04 14:08:00|8756.2|8718.7|8756.2|8718.7|8756.2|8718.7|8756.2|8718.7|0
1620137290000|2021-05-04 14:08:10|8756.7|8719.2|8756.7|8719.2|8756.7|8719.2|8756.7|8719.2|0
1620137330000|2021-05-04 14:08:50|8755.2|8717.7|8756.7|8719.2|8756.7|8719.2|8755.2|8717.7|0
1620137340000|2021-05-04 14:09:00|8756.2|8718.7|8757.2|8719.7|8757.7|8720.2|8756.2|8718.7|0
1620137350000|2021-05-04 14:09:10|8759.2|8721.7|8761.2|8723.7|8761.2|8723.7|8759.2|8721.7|0
1620137370000|2021-05-04 14:09:30|8761.7|8724.2|8761.7|8724.2|8761.7|8724.2|8761.7|8724.2|0
1620137380000|2021-05-04 14:09:40|8762.7|8725.2|8761.7|8724.2|8762.7|8725.2|8761.7|8724.2|0
1620137390000|2021-05-04 14:09:50|8759.7|8722.2|8759.7|8722.2|8759.7|8722.2|8759.7|8722.2|0
1620137400000|2021-05-04 14:10:00|8759.2|8721.7|8757.7|8720.2|8759.2|8721.7|8756.7|8719.2|0
1620137410000|2021-05-04 14:10:10|8754.2|8716.7|8755.7|8718.2|8755.7|8718.2|8754.2|8716.7|0
1620137420000|2021-05-04 14:10:20|8755.2|8717.7|8755.2|8717.7|8755.2|8717.7|8755.2|8717.7|0
1620137440000|2021-05-04 14:10:40|8754.7|8717.2|8754.7|8717.2|8754.7|8717.2|8754.7|8717.2|0
1620137470000|2021-05-04 14:11:10|8752.2|8714.7|8750.7|8713.2|8752.2|8714.7|8750.7|8713.2|0
1620137490000|2021-05-04 14:11:30|8750.2|8712.7|8750.2|8712.7|8750.7|8713.2|8749.7|8712.2|0
1620137510000|2021-05-04 14:11:50|8750.7|8713.2|8750.7|8713.2|8750.7|8713.2|8750.7|8713.2|0
1620137520000|2021-05-04 14:12:00|8750.2|8712.7|8750.2|8712.7|8750.2|8712.7|8750.2|8712.7|0
1620137530000|2021-05-04 14:12:10|8749.7|8712.2|8749.7|8712.2|8749.7|8712.2|8749.7|8712.2|0
1620137540000|2021-05-04 14:12:20|8743.2|8705.7|8743.7|8706.2|8744.7|8707.2|8740.7|8703.2|0
1620137550000|2021-05-04 14:12:30|8739.7|8702.2|8743.7|8706.2|8744.2|8706.7|8739.7|8702.2|0
1620137560000|2021-05-04 14:12:40|8743.2|8705.7|8742.7|8705.2|8743.2|8705.7|8742.2|8704.7|0
1620137570000|2021-05-04 14:12:50|8743.2|8705.7|8742.2|8704.7|8743.2|8705.7|8742.2|8704.7|0
1620137580000|2021-05-04 14:13:00|8740.7|8703.2|8744.2|8706.7|8744.7|8707.2|8740.7|8703.2|0
1620137600000|2021-05-04 14:13:20|8742.7|8705.2|8741.7|8704.2|8742.7|8705.2|8741.7|8704.2|0
1620137610000|2021-05-04 14:13:30|8742.2|8704.7|8739.7|8702.2|8742.2|8704.7|8739.7|8702.2|0
1620137620000|2021-05-04 14:13:40|8735.7|8698.2|8736.2|8698.7|8736.2|8698.7|8734.7|8697.2|0
1620137630000|2021-05-04 14:13:50|8735.2|8697.7|8736.2|8698.7|8736.2|8698.7|8731.7|8694.2|0
1620137640000|2021-05-04 14:14:00|8734.7|8697.2|8732.7|8695.2|8734.7|8697.2|8732.7|8695.2|0
1620137650000|2021-05-04 14:14:10|8733.2|8695.7|8733.2|8695.7|8733.2|8695.7|8733.2|8695.7|0
1620137660000|2021-05-04 14:14:20|8736.7|8699.2|8736.2|8698.7|8736.7|8699.2|8736.2|8698.7|0
1620137670000|2021-05-04 14:14:30|8735.7|8698.2|8733.2|8695.7|8735.7|8698.2|8733.2|8695.7|0
1620137680000|2021-05-04 14:14:40|8732.2|8694.7|8732.2|8694.7|8732.2|8694.7|8732.2|8694.7|0
1620137690000|2021-05-04 14:14:50|8731.7|8694.2|8731.2|8693.7|8731.7|8694.2|8731.2|8693.7|0
1620137700000|2021-05-04 14:15:00|8727.7|8690.2|8722.7|8685.2|8727.7|8690.2|8722.7|8685.2|0
1620137710000|2021-05-04 14:15:10|8723.2|8685.7|8722.7|8685.2|8723.2|8685.7|8722.7|8685.2|0
1620137720000|2021-05-04 14:15:20|8725.7|8688.2|8727.2|8689.7|8727.2|8689.7|8725.7|8688.2|0
1620137730000|2021-05-04 14:15:30|8726.7|8689.2|8727.7|8690.2|8727.7|8690.2|8723.7|8686.2|0
1620137740000|2021-05-04 14:15:40|8727.2|8689.7|8727.2|8689.7|8727.2|8689.7|8727.2|8689.7|0
1620137750000|2021-05-04 14:15:50|8727.7|8690.2|8728.2|8690.7|8728.2|8690.7|8727.7|8690.2|0
1620137760000|2021-05-04 14:16:00|8727.7|8690.2|8728.2|8690.7|8728.7|8691.2|8727.7|8690.2|0
1620137770000|2021-05-04 14:16:10|8728.7|8691.2|8728.7|8691.2|8728.7|8691.2|8728.7|8691.2|0
1620137790000|2021-05-04 14:16:30|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|0
1620137800000|2021-05-04 14:16:40|8729.7|8692.2|8729.7|8692.2|8729.7|8692.2|8729.7|8692.2|0
1620137820000|2021-05-04 14:17:00|8730.7|8693.2|8720.2|8682.7|8730.7|8693.2|8720.2|8682.7|0
1620137830000|2021-05-04 14:17:10|8721.2|8683.7|8722.2|8684.7|8723.2|8685.7|8720.2|8682.7|0
1620137840000|2021-05-04 14:17:20|8721.7|8684.2|8726.2|8688.7|8728.7|8691.2|8721.7|8684.2|0
1620137850000|2021-05-04 14:17:30|8726.7|8689.2|8726.2|8688.7|8726.7|8689.2|8726.2|8688.7|0
1620137860000|2021-05-04 14:17:40|8725.7|8688.2|8726.2|8688.7|8726.2|8688.7|8725.2|8687.7|0
1620137870000|2021-05-04 14:17:50|8725.7|8688.2|8726.2|8688.7|8726.2|8688.7|8725.7|8688.2|0
1620137880000|2021-05-04 14:18:00|8726.7|8689.2|8722.7|8685.2|8726.7|8689.2|8721.7|8684.2|0
1620137890000|2021-05-04 14:18:10|8720.7|8683.2|8723.7|8686.2|8724.7|8687.2|8719.7|8682.2|0
1620137900000|2021-05-04 14:18:20|8722.7|8685.2|8722.2|8684.7|8722.7|8685.2|8721.2|8683.7|0
1620137910000|2021-05-04 14:18:30|8721.7|8684.2|8722.2|8684.7|8722.2|8684.7|8721.7|8684.2|0
1620137920000|2021-05-04 14:18:40|8722.7|8685.2|8726.7|8689.2|8726.7|8689.2|8722.7|8685.2|0
1620137930000|2021-05-04 14:18:50|8724.7|8687.2|8726.2|8688.7|8726.2|8688.7|8724.7|8687.2|0
1620137940000|2021-05-04 14:19:00|8725.2|8687.7|8724.7|8687.2|8726.7|8689.2|8724.7|8687.2|0
1620137950000|2021-05-04 14:19:10|8725.2|8687.7|8725.7|8688.2|8725.7|8688.2|8725.2|8687.7|0
1620137960000|2021-05-04 14:19:20|8725.2|8687.7|8725.7|8688.2|8725.7|8688.2|8725.2|8687.7|0
1620137970000|2021-05-04 14:19:30|8725.2|8687.7|8725.2|8687.7|8725.7|8688.2|8725.2|8687.7|0
1620137980000|2021-05-04 14:19:40|8725.7|8688.2|8725.2|8687.7|8725.7|8688.2|8725.2|8687.7|0
1620137990000|2021-05-04 14:19:50|8725.7|8688.2|8724.2|8686.7|8725.7|8688.2|8724.2|8686.7|0
1620138000000|2021-05-04 14:20:00|8724.7|8687.2|8724.2|8686.7|8724.7|8687.2|8724.2|8686.7|0
1620138010000|2021-05-04 14:20:10|8723.2|8685.7|8721.2|8683.7|8723.2|8685.7|8721.2|8683.7|0
1620138020000|2021-05-04 14:20:20|8723.2|8685.7|8722.7|8685.2|8725.7|8688.2|8719.2|8681.7|0
1620138030000|2021-05-04 14:20:30|8723.2|8685.7|8722.2|8684.7|8724.7|8687.2|8722.2|8684.7|0
1620138040000|2021-05-04 14:20:40|8723.2|8685.7|8722.2|8684.7|8724.2|8686.7|8722.2|8684.7|0
1620138050000|2021-05-04 14:20:50|8721.7|8684.2|8723.2|8685.7|8723.2|8685.7|8721.7|8684.2|0
1620138060000|2021-05-04 14:21:00|8723.7|8686.2|8722.7|8685.2|8723.7|8686.2|8722.7|8685.2|0
1620138070000|2021-05-04 14:21:10|8723.2|8685.7|8722.7|8685.2|8723.2|8685.7|8722.7|8685.2|0
1620138100000|2021-05-04 14:21:40|8723.7|8686.2|8729.2|8691.7|8729.2|8691.7|8723.7|8686.2|0
1620138130000|2021-05-04 14:22:10|8729.7|8692.2|8735.2|8697.7|8735.2|8697.7|8729.7|8692.2|0
1620138140000|2021-05-04 14:22:20|8734.7|8697.2|8734.7|8697.2|8734.7|8697.2|8734.7|8697.2|0
1620138150000|2021-05-04 14:22:30|8735.7|8698.2|8735.7|8698.2|8735.7|8698.2|8735.7|8698.2|0
1620138160000|2021-05-04 14:22:40|8737.7|8700.2|8737.7|8700.2|8737.7|8700.2|8737.2|8699.7|0
1620138170000|2021-05-04 14:22:50|8738.2|8700.7|8738.2|8700.7|8738.2|8700.7|8738.2|8700.7|0
1620138180000|2021-05-04 14:23:00|8738.7|8701.2|8738.2|8700.7|8738.7|8701.2|8738.2|8700.7|0
1620138190000|2021-05-04 14:23:10|8737.2|8699.7|8737.2|8699.7|8737.2|8699.7|8737.2|8699.7|0
1620138200000|2021-05-04 14:23:20|8736.7|8699.2|8736.7|8699.2|8736.7|8699.2|8736.7|8699.2|0
1620138220000|2021-05-04 14:23:40|8738.2|8700.7|8742.2|8704.7|8743.2|8705.7|8738.2|8700.7|0
1620138240000|2021-05-04 14:24:00|8741.2|8703.7|8739.7|8702.2|8741.2|8703.7|8739.7|8702.2|0
1620138260000|2021-05-04 14:24:20|8739.2|8701.7|8744.2|8706.7|8744.2|8706.7|8739.2|8701.7|0
1620138270000|2021-05-04 14:24:30|8744.7|8707.2|8744.2|8706.7|8745.7|8708.2|8744.2|8706.7|0
1620138300000|2021-05-04 14:25:00|8743.2|8705.7|8743.2|8705.7|8743.2|8705.7|8743.2|8705.7|0
1620138320000|2021-05-04 14:25:20|8745.7|8708.2|8750.2|8712.7|8751.2|8713.7|8745.7|8708.2|0
1620138330000|2021-05-04 14:25:30|8749.7|8712.2|8745.7|8708.2|8751.2|8713.7|8745.7|8708.2|0
1620138340000|2021-05-04 14:25:40|8746.7|8709.2|8742.2|8704.7|8746.7|8709.2|8742.2|8704.7|0
1620138350000|2021-05-04 14:25:50|8741.7|8704.2|8742.2|8704.7|8745.2|8707.7|8741.7|8704.2|0
1620138360000|2021-05-04 14:26:00|8741.7|8704.2|8741.7|8704.2|8742.7|8705.2|8741.2|8703.7|0
1620138380000|2021-05-04 14:26:20|8739.2|8701.7|8745.2|8707.7|8745.2|8707.7|8738.7|8701.2|0
1620138390000|2021-05-04 14:26:30|8746.2|8708.7|8747.7|8710.2|8747.7|8710.2|8745.7|8708.2|0
1620138400000|2021-05-04 14:26:40|8746.7|8709.2|8746.7|8709.2|8746.7|8709.2|8746.7|8709.2|0
1620138410000|2021-05-04 14:26:50|8745.7|8708.2|8746.2|8708.7|8746.2|8708.7|8745.7|8708.2|0
1620138420000|2021-05-04 14:27:00|8745.2|8707.7|8743.7|8706.2|8745.2|8707.7|8743.7|8706.2|0
1620138430000|2021-05-04 14:27:10|8743.2|8705.7|8743.2|8705.7|8743.2|8705.7|8743.2|8705.7|0
1620138440000|2021-05-04 14:27:20|8746.2|8708.7|8746.2|8708.7|8746.2|8708.7|8746.2|8708.7|0
1620138460000|2021-05-04 14:27:40|8747.2|8709.7|8746.7|8709.2|8747.2|8709.7|8746.7|8709.2|0
1620138480000|2021-05-04 14:28:00|8746.2|8708.7|8746.7|8709.2|8746.7|8709.2|8746.2|8708.7|0
1620138500000|2021-05-04 14:28:20|8750.7|8713.2|8751.7|8714.2|8752.2|8714.7|8750.7|8713.2|0
1620138510000|2021-05-04 14:28:30|8752.2|8714.7|8753.2|8715.7|8753.2|8715.7|8752.2|8714.7|0
1620138530000|2021-05-04 14:28:50|8751.7|8714.2|8751.7|8714.2|8751.7|8714.2|8751.7|8714.2|0
1620138540000|2021-05-04 14:29:00|8745.7|8708.2|8745.7|8708.2|8745.7|8708.2|8745.7|8708.2|0
1620138550000|2021-05-04 14:29:10|8745.2|8707.7|8743.7|8706.2|8745.2|8707.7|8743.7|8706.2|0
1620138560000|2021-05-04 14:29:20|8744.7|8707.2|8744.2|8706.7|8744.7|8707.2|8744.2|8706.7|0
1620138590000|2021-05-04 14:29:50|8741.2|8703.7|8740.7|8703.2|8741.2|8703.7|8740.7|8703.2|0
1620138600000|2021-05-04 14:30:00|8741.7|8704.2|8738.7|8701.2|8745.2|8707.7|8738.7|8701.2|0
1620138610000|2021-05-04 14:30:10|8740.2|8702.7|8738.7|8701.2|8740.2|8702.7|8738.7|8701.2|0
1620138640000|2021-05-04 14:30:40|8737.2|8699.7|8735.7|8698.2|8737.2|8699.7|8735.7|8698.2|0
1620138650000|2021-05-04 14:30:50|8736.2|8698.7|8734.2|8696.7|8736.2|8698.7|8733.2|8695.7|0
1620138660000|2021-05-04 14:31:00|8732.7|8695.2|8732.7|8695.2|8732.7|8695.2|8732.7|8695.2|0
1620138670000|2021-05-04 14:31:10|8731.2|8693.7|8730.2|8692.7|8731.2|8693.7|8730.2|8692.7|0
1620138680000|2021-05-04 14:31:20|8729.7|8692.2|8729.7|8692.2|8729.7|8692.2|8729.7|8692.2|0
1620138690000|2021-05-04 14:31:30|8728.7|8691.2|8728.2|8690.7|8728.7|8691.2|8727.7|8690.2|0
1620138740000|2021-05-04 14:32:20|8727.2|8689.7|8727.2|8689.7|8727.2|8689.7|8727.2|8689.7|0
1620138750000|2021-05-04 14:32:30|8726.2|8688.7|8723.7|8686.2|8726.2|8688.7|8721.2|8683.7|0
1620138770000|2021-05-04 14:32:50|8725.2|8687.7|8725.2|8687.7|8725.2|8687.7|8725.2|8687.7|0
1620138780000|2021-05-04 14:33:00|8723.7|8686.2|8721.7|8684.2|8723.7|8686.2|8721.7|8684.2|0
1620138790000|2021-05-04 14:33:10|8723.7|8686.2|8724.7|8687.2|8724.7|8687.2|8723.7|8686.2|0
1620138810000|2021-05-04 14:33:30|8723.7|8686.2|8723.7|8686.2|8723.7|8686.2|8723.7|8686.2|0
1620138820000|2021-05-04 14:33:40|8724.2|8686.7|8725.2|8687.7|8726.2|8688.7|8724.2|8686.7|0
1620138830000|2021-05-04 14:33:50|8725.7|8688.2|8726.2|8688.7|8726.2|8688.7|8725.7|8688.2|0
1620138850000|2021-05-04 14:34:10|8725.2|8687.7|8725.2|8687.7|8725.7|8688.2|8725.2|8687.7|0
1620138880000|2021-05-04 14:34:40|8724.7|8687.2|8724.2|8686.7|8724.7|8687.2|8724.2|8686.7|0
1620138900000|2021-05-04 14:35:00|8720.2|8682.7|8721.2|8683.7|8722.7|8685.2|8720.2|8682.7|0
1620138920000|2021-05-04 14:35:20|8721.7|8684.2|8719.7|8682.2|8721.7|8684.2|8718.7|8681.2|0
1620138930000|2021-05-04 14:35:30|8721.2|8683.7|8721.2|8683.7|8721.2|8683.7|8721.2|8683.7|0
1620138940000|2021-05-04 14:35:40|8719.7|8682.2|8720.7|8683.2|8721.2|8683.7|8719.7|8682.2|0
1620138950000|2021-05-04 14:35:50|8722.2|8684.7|8722.2|8684.7|8723.7|8686.2|8720.7|8683.2|0
1620138960000|2021-05-04 14:36:00|8722.7|8685.2|8723.7|8686.2|8726.2|8688.7|8722.7|8685.2|0
1620138970000|2021-05-04 14:36:10|8723.2|8685.7|8722.7|8685.2|8723.2|8685.7|8722.7|8685.2|0
1620138980000|2021-05-04 14:36:20|8721.2|8683.7|8721.2|8683.7|8721.2|8683.7|8721.2|8683.7|0
1620139000000|2021-05-04 14:36:40|8720.7|8683.2|8718.7|8681.2|8720.7|8683.2|8718.7|8681.2|0
1620139010000|2021-05-04 14:36:50|8720.2|8682.7|8720.2|8682.7|8720.7|8683.2|8720.2|8682.7|0
1620139020000|2021-05-04 14:37:00|8719.2|8681.7|8720.2|8682.7|8721.2|8683.7|8719.2|8681.7|0
1620139040000|2021-05-04 14:37:20|8719.2|8681.7|8718.2|8680.7|8719.2|8681.7|8718.2|8680.7|0
1620139050000|2021-05-04 14:37:30|8718.7|8681.2|8722.7|8685.2|8722.7|8685.2|8718.7|8681.2|0
1620139060000|2021-05-04 14:37:40|8720.7|8683.2|8721.2|8683.7|8721.2|8683.7|8720.7|8683.2|0
1620139080000|2021-05-04 14:38:00|8720.7|8683.2|8719.7|8682.2|8720.7|8683.2|8719.7|8682.2|0
1620139090000|2021-05-04 14:38:10|8719.2|8681.7|8718.7|8681.2|8719.2|8681.7|8718.7|8681.2|0
1620139110000|2021-05-04 14:38:30|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|0
1620139130000|2021-05-04 14:38:50|8719.2|8681.7|8720.2|8682.7|8720.2|8682.7|8719.2|8681.7|0
1620139140000|2021-05-04 14:39:00|8718.7|8681.2|8717.7|8680.2|8719.7|8682.2|8717.7|8680.2|0
1620139150000|2021-05-04 14:39:10|8718.2|8680.7|8717.7|8680.2|8718.2|8680.7|8716.7|8679.2|0
1620139160000|2021-05-04 14:39:20|8718.2|8680.7|8717.7|8680.2|8718.2|8680.7|8717.7|8680.2|0
1620139170000|2021-05-04 14:39:30|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|0
1620139190000|2021-05-04 14:39:50|8719.2|8681.7|8720.2|8682.7|8720.7|8683.2|8719.2|8681.7|0
1620139200000|2021-05-04 14:40:00|8719.2|8681.7|8720.2|8682.7|8720.2|8682.7|8719.2|8681.7|0
1620139210000|2021-05-04 14:40:10|8720.7|8683.2|8720.7|8683.2|8720.7|8683.2|8720.7|8683.2|0
1620139230000|2021-05-04 14:40:30|8720.2|8682.7|8723.7|8686.2|8723.7|8686.2|8720.2|8682.7|0
1620139240000|2021-05-04 14:40:40|8723.2|8685.7|8722.7|8685.2|8723.2|8685.7|8722.7|8685.2|0
1620139250000|2021-05-04 14:40:50|8724.2|8686.7|8722.2|8684.7|8724.2|8686.7|8722.2|8684.7|0
1620139260000|2021-05-04 14:41:00|8720.7|8683.2|8720.7|8683.2|8720.7|8683.2|8720.7|8683.2|0
1620139280000|2021-05-04 14:41:20|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|8719.7|8682.2|0
1620139300000|2021-05-04 14:41:40|8718.7|8681.2|8718.7|8681.2|8718.7|8681.2|8718.7|8681.2|0
1620139310000|2021-05-04 14:41:50|8718.2|8680.7|8717.2|8679.7|8718.2|8680.7|8717.2|8679.7|0
1620139330000|2021-05-04 14:42:10|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|0
1620139340000|2021-05-04 14:42:20|8714.2|8676.7|8713.7|8676.2|8714.2|8676.7|8713.2|8675.7|0
1620139350000|2021-05-04 14:42:30|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|0
1620139370000|2021-05-04 14:42:50|8714.2|8676.7|8714.2|8676.7|8714.2|8676.7|8713.7|8676.2|0
1620139380000|2021-05-04 14:43:00|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|0
1620139400000|2021-05-04 14:43:20|8714.2|8676.7|8712.7|8675.2|8714.2|8676.7|8712.7|8675.2|0
1620139430000|2021-05-04 14:43:50|8714.7|8677.2|8715.2|8677.7|8715.2|8677.7|8714.7|8677.2|0
1620139440000|2021-05-04 14:44:00|8715.7|8678.2|8715.2|8677.7|8715.7|8678.2|8715.2|8677.7|0
1620139470000|2021-05-04 14:44:30|8713.7|8676.2|8713.2|8675.7|8713.7|8676.2|8713.2|8675.7|0
1620139480000|2021-05-04 14:44:40|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|0
1620139510000|2021-05-04 14:45:10|8711.7|8674.2|8711.7|8674.2|8711.7|8674.2|8711.7|8674.2|0
1620139520000|2021-05-04 14:45:20|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|0
1620139530000|2021-05-04 14:45:30|8715.2|8677.7|8717.7|8680.2|8717.7|8680.2|8715.2|8677.7|0
1620139540000|2021-05-04 14:45:40|8716.2|8678.7|8716.7|8679.2|8716.7|8679.2|8716.2|8678.7|0
1620139560000|2021-05-04 14:46:00|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|0
1620139590000|2021-05-04 14:46:30|8713.7|8676.2|8713.7|8676.2|8713.7|8676.2|8713.2|8675.7|0
1620139600000|2021-05-04 14:46:40|8713.2|8675.7|8713.2|8675.7|8713.2|8675.7|8713.2|8675.7|0
1620139620000|2021-05-04 14:47:00|8712.7|8675.2|8713.7|8676.2|8713.7|8676.2|8712.7|8675.2|0
1620139640000|2021-05-04 14:47:20|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|8714.7|8677.2|0
1620139720000|2021-05-04 14:48:40|8711.7|8674.2|8711.2|8673.7|8711.7|8674.2|8711.2|8673.7|0
1620139730000|2021-05-04 14:48:50|8710.7|8673.2|8710.2|8672.7|8710.7|8673.2|8710.2|8672.7|0
1620139740000|2021-05-04 14:49:00|8709.7|8672.2|8708.7|8671.2|8709.7|8672.2|8708.7|8671.2|0
1620139750000|2021-05-04 14:49:10|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|0
1620139780000|2021-05-04 14:49:40|8707.7|8670.2|8707.2|8669.7|8707.7|8670.2|8707.2|8669.7|0
1620139790000|2021-05-04 14:49:50|8707.7|8670.2|8707.2|8669.7|8707.7|8670.2|8707.2|8669.7|0
1620139800000|2021-05-04 14:50:00|8706.7|8669.2|8706.2|8668.7|8706.7|8669.2|8706.2|8668.7|0
1620139810000|2021-05-04 14:50:10|8705.7|8668.2|8705.2|8667.7|8705.7|8668.2|8705.2|8667.7|0
1620139820000|2021-05-04 14:50:20|8705.7|8668.2|8704.7|8667.2|8705.7|8668.2|8704.7|8667.2|0
1620139840000|2021-05-04 14:50:40|8705.2|8667.7|8705.7|8668.2|8705.7|8668.2|8705.2|8667.7|0
1620139860000|2021-05-04 14:51:00|8706.2|8668.7|8707.2|8669.7|8707.7|8670.2|8706.2|8668.7|0
1620139870000|2021-05-04 14:51:10|8707.7|8670.2|8709.2|8671.7|8709.7|8672.2|8707.7|8670.2|0
1620139880000|2021-05-04 14:51:20|8708.7|8671.2|8708.7|8671.2|8708.7|8671.2|8708.7|8671.2|0
1620139960000|2021-05-04 14:52:40|8710.7|8673.2|8711.2|8673.7|8711.2|8673.7|8710.7|8673.2|0
1620139970000|2021-05-04 14:52:50|8712.7|8675.2|8713.7|8676.2|8713.7|8676.2|8712.2|8674.7|0
1620139990000|2021-05-04 14:53:10|8714.2|8676.7|8714.2|8676.7|8714.2|8676.7|8714.2|8676.7|0
1620140010000|2021-05-04 14:53:30|8713.7|8676.2|8711.7|8674.2|8713.7|8676.2|8711.7|8674.2|0
1620140040000|2021-05-04 14:54:00|8711.2|8673.7|8711.2|8673.7|8711.2|8673.7|8711.2|8673.7|0
1620140090000|2021-05-04 14:54:50|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|8712.2|8674.7|0
1620140100000|2021-05-04 14:55:00|8711.7|8674.2|8713.2|8675.7|8713.2|8675.7|8711.7|8674.2|0
1620140110000|2021-05-04 14:55:10|8715.7|8678.2|8719.2|8681.7|8719.2|8681.7|8715.7|8678.2|0
1620140150000|2021-05-04 14:55:50|8718.7|8681.2|8718.7|8681.2|8719.2|8681.7|8718.7|8681.2|0
1620140160000|2021-05-04 14:56:00|8719.2|8681.7|8717.7|8680.2|8719.2|8681.7|8717.7|8680.2|0
1620140170000|2021-05-04 14:56:10|8717.2|8679.7|8718.2|8680.7|8718.2|8680.7|8717.2|8679.7|0
1620140180000|2021-05-04 14:56:20|8716.2|8678.7|8716.2|8678.7|8716.2|8678.7|8716.2|8678.7|0
1620140190000|2021-05-04 14:56:30|8716.7|8679.2|8715.7|8678.2|8716.7|8679.2|8715.7|8678.2|0
1620140200000|2021-05-04 14:56:40|8715.2|8677.7|8712.7|8675.2|8715.2|8677.7|8712.7|8675.2|0
1620140220000|2021-05-04 14:57:00|8711.7|8674.2|8711.7|8674.2|8711.7|8674.2|8711.7|8674.2|0
1620140230000|2021-05-04 14:57:10|8710.7|8673.2|8710.7|8673.2|8710.7|8673.2|8710.7|8673.2|0
1620140240000|2021-05-04 14:57:20|8710.2|8672.7|8710.2|8672.7|8710.2|8672.7|8710.2|8672.7|0
1620140280000|2021-05-04 14:58:00|8708.7|8671.2|8708.2|8670.7|8708.7|8671.2|8708.2|8670.7|0
1620140290000|2021-05-04 14:58:10|8707.7|8670.2|8706.2|8668.7|8707.7|8670.2|8706.2|8668.7|0
1620140360000|2021-05-04 14:59:20|8705.7|8668.2|8705.2|8667.7|8705.7|8668.2|8705.2|8667.7|0
1620140380000|2021-05-04 14:59:40|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|0
1620140390000|2021-05-04 14:59:50|8707.7|8670.2|8708.2|8670.7|8708.2|8670.7|8707.7|8670.2|0
1620140400000|2021-05-04 15:00:00|8708.7|8671.2|8709.7|8672.2|8709.7|8672.2|8708.7|8671.2|0
1620140410000|2021-05-04 15:00:10|8709.2|8671.7|8709.2|8671.7|8709.2|8671.7|8709.2|8671.7|0
1620140430000|2021-05-04 15:00:30|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|0
1620140440000|2021-05-04 15:00:40|8706.7|8669.2|8706.7|8669.2|8706.7|8669.2|8706.7|8669.2|0
1620140460000|2021-05-04 15:01:00|8706.2|8668.7|8706.2|8668.7|8706.2|8668.7|8706.2|8668.7|0
1620140470000|2021-05-04 15:01:10|8705.7|8668.2|8705.7|8668.2|8705.7|8668.2|8705.7|8668.2|0
1620140490000|2021-05-04 15:01:30|8705.2|8667.7|8705.2|8667.7|8705.2|8667.7|8705.2|8667.7|0
1620140540000|2021-05-04 15:02:20|8706.2|8668.7|8706.2|8668.7|8706.2|8668.7|8706.2|8668.7|0
1620140580000|2021-05-04 15:03:00|8706.7|8669.2|8707.2|8669.7|8707.2|8669.7|8706.2|8668.7|0
1620140590000|2021-05-04 15:03:10|8708.7|8671.2|8708.7|8671.2|8708.7|8671.2|8708.7|8671.2|0
1620140600000|2021-05-04 15:03:20|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|0
1620140640000|2021-05-04 15:04:00|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|8707.2|8669.7|0
1620140670000|2021-05-04 15:04:30|8704.7|8667.2|8706.7|8669.2|8706.7|8669.2|8704.7|8667.2|0
1620140710000|2021-05-04 15:05:10|8705.7|8668.2|8704.7|8667.2|8705.7|8668.2|8704.7|8667.2|0
1620140720000|2021-05-04 15:05:20|8702.2|8664.7|8701.2|8663.7|8702.2|8664.7|8701.2|8663.7|0
1620140730000|2021-05-04 15:05:30|8700.7|8663.2|8700.7|8663.2|8700.7|8663.2|8700.2|8662.7|0
1620140740000|2021-05-04 15:05:40|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|0
1620140750000|2021-05-04 15:05:50|8699.7|8662.2|8699.2|8661.7|8699.7|8662.2|8699.2|8661.7|0
1620140770000|2021-05-04 15:06:10|8689.8|8652.3|8690.3|8652.8|8690.3|8652.8|8689.8|8652.3|0
1620140790000|2021-05-04 15:06:30|8686.3|8648.8|8686.3|8648.8|8686.3|8648.8|8686.3|8648.8|0
1620140800000|2021-05-04 15:06:40|8685.3|8647.8|8680.8|8643.3|8685.3|8647.8|8680.8|8643.3|0
1620140820000|2021-05-04 15:07:00|8679.8|8642.3|8678.8|8641.3|8679.8|8642.3|8678.8|8641.3|0
1620140830000|2021-05-04 15:07:10|8681.3|8643.8|8688.8|8651.3|8688.8|8651.3|8681.3|8643.8|0
1620140840000|2021-05-04 15:07:20|8688.3|8650.8|8688.3|8650.8|8688.3|8650.8|8688.3|8650.8|0
1620140860000|2021-05-04 15:07:40|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|0
1620140870000|2021-05-04 15:07:50|8683.8|8646.3|8681.8|8644.3|8683.8|8646.3|8681.8|8644.3|0
1620140880000|2021-05-04 15:08:00|8680.8|8643.3|8680.8|8643.3|8680.8|8643.3|8680.8|8643.3|0
1620140890000|2021-05-04 15:08:10|8679.3|8641.8|8678.8|8641.3|8679.3|8641.8|8678.8|8641.3|0
1620140900000|2021-05-04 15:08:20|8679.3|8641.8|8679.3|8641.8|8679.3|8641.8|8679.3|8641.8|0
1620140910000|2021-05-04 15:08:30|8679.8|8642.3|8679.8|8642.3|8679.8|8642.3|8679.8|8642.3|0
1620140920000|2021-05-04 15:08:40|8679.3|8641.8|8680.3|8642.8|8680.3|8642.8|8679.3|8641.8|0
1620140950000|2021-05-04 15:09:10|8680.8|8643.3|8681.8|8644.3|8682.3|8644.8|8680.8|8643.3|0
1620140970000|2021-05-04 15:09:30|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|0
1620140980000|2021-05-04 15:09:40|8681.8|8644.3|8682.8|8645.3|8682.8|8645.3|8681.8|8644.3|0
1620140990000|2021-05-04 15:09:50|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|0
1620141010000|2021-05-04 15:10:10|8680.8|8643.3|8680.8|8643.3|8680.8|8643.3|8680.8|8643.3|0
1620141020000|2021-05-04 15:10:20|8679.3|8641.8|8681.3|8643.8|8681.3|8643.8|8679.3|8641.8|0
1620141030000|2021-05-04 15:10:30|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|0
1620141040000|2021-05-04 15:10:40|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|8681.3|8643.8|0
1620141070000|2021-05-04 15:11:10|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|0
1620141080000|2021-05-04 15:11:20|8679.3|8641.8|8680.8|8643.3|8680.8|8643.3|8679.3|8641.8|0
1620141100000|2021-05-04 15:11:40|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|8681.8|8644.3|0
1620141120000|2021-05-04 15:12:00|8680.8|8643.3|8680.3|8642.8|8681.3|8643.8|8678.8|8641.3|0
1620141130000|2021-05-04 15:12:10|8682.8|8645.3|8683.3|8645.8|8683.3|8645.8|8682.8|8645.3|0
1620141140000|2021-05-04 15:12:20|8682.3|8644.8|8683.8|8646.3|8683.8|8646.3|8682.3|8644.8|0
1620141150000|2021-05-04 15:12:30|8678.3|8640.8|8679.8|8642.3|8679.8|8642.3|8678.3|8640.8|0
1620141160000|2021-05-04 15:12:40|8679.3|8641.8|8679.3|8641.8|8679.3|8641.8|8679.3|8641.8|0
1620141170000|2021-05-04 15:12:50|8676.8|8639.3|8669.8|8632.3|8676.8|8639.3|8669.3|8631.8|0
1620141180000|2021-05-04 15:13:00|8668.8|8631.3|8663.3|8625.8|8668.8|8631.3|8663.3|8625.8|0
1620141190000|2021-05-04 15:13:10|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|0
1620141200000|2021-05-04 15:13:20|8662.3|8624.8|8662.3|8624.8|8662.3|8624.8|8662.3|8624.8|0
1620141210000|2021-05-04 15:13:30|8660.3|8622.8|8660.3|8622.8|8660.3|8622.8|8660.3|8622.8|0
1620141220000|2021-05-04 15:13:40|8658.8|8621.3|8657.3|8619.8|8658.8|8621.3|8657.3|8619.8|0
1620141230000|2021-05-04 15:13:50|8658.3|8620.8|8658.3|8620.8|8658.3|8620.8|8658.3|8620.8|0
1620141240000|2021-05-04 15:14:00|8660.3|8622.8|8659.3|8621.8|8660.3|8622.8|8657.8|8620.3|0
1620141250000|2021-05-04 15:14:10|8658.3|8620.8|8657.8|8620.3|8658.3|8620.8|8656.8|8619.3|0
1620141260000|2021-05-04 15:14:20|8656.8|8619.3|8658.3|8620.8|8658.3|8620.8|8656.8|8619.3|0
1620141270000|2021-05-04 15:14:30|8657.3|8619.8|8654.8|8617.3|8657.3|8619.8|8654.8|8617.3|0
1620141280000|2021-05-04 15:14:40|8655.3|8617.8|8655.8|8618.3|8655.8|8618.3|8655.3|8617.8|0
1620141290000|2021-05-04 15:14:50|8656.3|8618.8|8656.8|8619.3|8657.3|8619.8|8656.3|8618.8|0
1620141300000|2021-05-04 15:15:00|8657.8|8620.3|8657.3|8619.8|8658.8|8621.3|8657.3|8619.8|0
1620141310000|2021-05-04 15:15:10|8657.8|8620.3|8657.8|8620.3|8657.8|8620.3|8657.8|8620.3|0
1620141320000|2021-05-04 15:15:20|8658.8|8621.3|8658.8|8621.3|8658.8|8621.3|8658.8|8621.3|0
1620141330000|2021-05-04 15:15:30|8657.3|8619.8|8657.8|8620.3|8657.8|8620.3|8657.3|8619.8|0
1620141340000|2021-05-04 15:15:40|8659.3|8621.8|8659.3|8621.8|8659.3|8621.8|8659.3|8621.8|0
1620141350000|2021-05-04 15:15:50|8660.3|8622.8|8659.8|8622.3|8660.3|8622.8|8659.8|8622.3|0
1620141360000|2021-05-04 15:16:00|8659.3|8621.8|8657.8|8620.3|8659.3|8621.8|8657.8|8620.3|0
1620141370000|2021-05-04 15:16:10|8658.3|8620.8|8658.3|8620.8|8658.3|8620.8|8658.3|8620.8|0
1620141380000|2021-05-04 15:16:20|8659.8|8622.3|8659.3|8621.8|8660.3|8622.8|8659.3|8621.8|0
1620141390000|2021-05-04 15:16:30|8659.8|8622.3|8661.3|8623.8|8661.3|8623.8|8659.8|8622.3|0
1620141420000|2021-05-04 15:17:00|8660.8|8623.3|8661.3|8623.8|8661.3|8623.8|8660.8|8623.3|0
1620141450000|2021-05-04 15:17:30|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|8661.8|8624.3|0
1620141460000|2021-05-04 15:17:40|8662.3|8624.8|8662.3|8624.8|8662.3|8624.8|8662.3|8624.8|0
1620141480000|2021-05-04 15:18:00|8668.8|8631.3|8668.3|8630.8|8669.3|8631.8|8668.3|8630.8|0
1620141500000|2021-05-04 15:18:20|8667.8|8630.3|8668.8|8631.3|8669.3|8631.8|8667.8|8630.3|0
1620141510000|2021-05-04 15:18:30|8668.3|8630.8|8668.3|8630.8|8668.3|8630.8|8668.3|8630.8|0
1620141520000|2021-05-04 15:18:40|8667.8|8630.3|8667.8|8630.3|8667.8|8630.3|8667.8|8630.3|0
1620141540000|2021-05-04 15:19:00|8667.7|8630.2|8663.3|8625.8|8667.7|8630.2|8663.3|8625.8|0
1620141550000|2021-05-04 15:19:10|8664.3|8626.8|8666.8|8629.3|8667.7|8630.2|8663.3|8625.8|0
1620141560000|2021-05-04 15:19:20|8665.8|8628.3|8667.3|8629.8|8667.3|8629.8|8665.8|8628.3|0
1620141570000|2021-05-04 15:19:30|8666.3|8628.8|8667.8|8630.3|8667.8|8630.3|8666.3|8628.8|0
1620141580000|2021-05-04 15:19:40|8668.3|8630.8|8666.8|8629.3|8668.3|8630.8|8666.3|8628.8|0
1620141590000|2021-05-04 15:19:50|8666.3|8628.8|8666.8|8629.3|8666.8|8629.3|8665.8|8628.3|0
1620141600000|2021-05-04 15:20:00|8668.8|8631.3|8667.8|8630.3|8668.8|8631.3|8667.8|8630.3|0
1620141610000|2021-05-04 15:20:10|8666.8|8629.3|8664.3|8626.8|8666.8|8629.3|8663.3|8625.8|0
1620141620000|2021-05-04 15:20:20|8664.8|8627.3|8663.3|8625.8|8664.8|8627.3|8662.8|8625.3|0
1620141630000|2021-05-04 15:20:30|8661.3|8623.8|8663.8|8626.3|8663.8|8626.3|8661.3|8623.8|0
1620141640000|2021-05-04 15:20:40|8663.3|8625.8|8663.3|8625.8|8663.3|8625.8|8661.8|8624.3|0
1620141650000|2021-05-04 15:20:50|8663.8|8626.3|8662.8|8625.3|8663.8|8626.3|8661.3|8623.8|0
1620141660000|2021-05-04 15:21:00|8669.3|8631.8|8668.3|8630.8|8674.3|8636.8|8666.8|8629.3|0
1620141670000|2021-05-04 15:21:10|8668.8|8631.3|8667.3|8629.8|8668.8|8631.3|8666.8|8629.3|0
1620141680000|2021-05-04 15:21:20|8668.3|8630.8|8669.8|8632.3|8669.8|8632.3|8667.3|8629.8|0
1620141690000|2021-05-04 15:21:30|8669.3|8631.8|8669.8|8632.3|8669.8|8632.3|8669.3|8631.8|0
1620141700000|2021-05-04 15:21:40|8669.3|8631.8|8668.3|8630.8|8669.3|8631.8|8667.8|8630.3|0
1620141710000|2021-05-04 15:21:50|8666.8|8629.3|8671.8|8634.3|8671.8|8634.3|8666.8|8629.3|0
1620141720000|2021-05-04 15:22:00|8672.3|8634.8|8669.8|8632.3|8672.3|8634.8|8668.8|8631.3|0
1620141730000|2021-05-04 15:22:10|8669.3|8631.8|8669.8|8632.3|8669.8|8632.3|8667.8|8630.3|0
1620141750000|2021-05-04 15:22:30|8668.8|8631.3|8672.3|8634.8|8673.8|8636.3|8668.8|8631.3|0
1620141760000|2021-05-04 15:22:40|8671.8|8634.3|8675.8|8638.3|8675.8|8638.3|8671.8|8634.3|0
1620141770000|2021-05-04 15:22:50|8676.3|8638.8|8678.3|8640.8|8678.3|8640.8|8676.3|8638.8|0
1620141780000|2021-05-04 15:23:00|8677.8|8640.3|8676.3|8638.8|8677.8|8640.3|8676.3|8638.8|0
1620141790000|2021-05-04 15:23:10|8677.3|8639.8|8677.3|8639.8|8677.3|8639.8|8677.3|8639.8|0
1620141800000|2021-05-04 15:23:20|8676.8|8639.3|8682.8|8645.3|8682.8|8645.3|8676.8|8639.3|0
1620141810000|2021-05-04 15:23:30|8683.3|8645.8|8685.3|8647.8|8685.3|8647.8|8683.3|8645.8|0
1620141820000|2021-05-04 15:23:40|8684.8|8647.3|8685.3|8647.8|8685.3|8647.8|8684.8|8647.3|0
1620141830000|2021-05-04 15:23:50|8689.3|8651.8|8689.3|8651.8|8689.3|8651.8|8689.3|8651.8|0
1620141840000|2021-05-04 15:24:00|8688.8|8651.3|8687.8|8650.3|8688.8|8651.3|8687.8|8650.3|0
1620141850000|2021-05-04 15:24:10|8686.8|8649.3|8686.3|8648.8|8686.8|8649.3|8683.8|8646.3|0
1620141860000|2021-05-04 15:24:20|8685.8|8648.3|8683.3|8645.8|8685.8|8648.3|8683.3|8645.8|0
1620141870000|2021-05-04 15:24:30|8682.8|8645.3|8681.8|8644.3|8682.8|8645.3|8680.8|8643.3|0
1620141880000|2021-05-04 15:24:40|8682.3|8644.8|8682.3|8644.8|8682.3|8644.8|8682.3|8644.8|0
1620141890000|2021-05-04 15:24:50|8681.8|8644.3|8680.8|8643.3|8681.8|8644.3|8680.8|8643.3|0
1620141900000|2021-05-04 15:25:00|8681.8|8644.3|8679.8|8642.3|8681.8|8644.3|8679.8|8642.3|0
1620141920000|2021-05-04 15:25:20|8678.8|8641.3|8678.8|8641.3|8678.8|8641.3|8678.3|8640.8|0
1620141930000|2021-05-04 15:25:30|8679.8|8642.3|8687.8|8650.3|8690.8|8653.3|8679.8|8642.3|0
1620141940000|2021-05-04 15:25:40|8687.3|8649.8|8686.3|8648.8|8687.3|8649.8|8685.3|8647.8|0
1620141950000|2021-05-04 15:25:50|8685.8|8648.3|8686.8|8649.3|8686.8|8649.3|8685.8|8648.3|0
1620141960000|2021-05-04 15:26:00|8686.3|8648.8|8685.8|8648.3|8686.3|8648.8|8685.8|8648.3|0
1620141970000|2021-05-04 15:26:10|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|0
1620141980000|2021-05-04 15:26:20|8681.8|8644.3|8680.8|8643.3|8681.8|8644.3|8680.8|8643.3|0
1620141990000|2021-05-04 15:26:30|8680.3|8642.8|8682.8|8645.3|8682.8|8645.3|8680.3|8642.8|0
1620142000000|2021-05-04 15:26:40|8686.3|8648.8|8685.3|8647.8|8686.3|8648.8|8685.3|8647.8|0
1620142010000|2021-05-04 15:26:50|8691.3|8653.8|8694.8|8657.3|8695.8|8658.3|8691.3|8653.8|0
1620142020000|2021-05-04 15:27:00|8694.3|8656.8|8686.8|8649.3|8694.3|8656.8|8686.3|8648.8|0
1620142040000|2021-05-04 15:27:20|8683.8|8646.3|8684.8|8647.3|8684.8|8647.3|8683.8|8646.3|0
1620142050000|2021-05-04 15:27:30|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|8683.8|8646.3|0
1620142060000|2021-05-04 15:27:40|8683.8|8646.3|8684.3|8646.8|8684.8|8647.3|8683.8|8646.3|0
1620142070000|2021-05-04 15:27:50|8684.8|8647.3|8684.8|8647.3|8688.8|8651.3|8683.8|8646.3|0
1620142080000|2021-05-04 15:28:00|8684.3|8646.8|8685.8|8648.3|8685.8|8648.3|8682.8|8645.3|0
1620142130000|2021-05-04 15:28:50|8686.3|8648.8|8685.8|8648.3|8686.3|8648.8|8685.8|8648.3|0
1620142140000|2021-05-04 15:29:00|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|8684.8|8647.3|0
1620142150000|2021-05-04 15:29:10|8686.3|8648.8|8686.3|8648.8|8686.3|8648.8|8686.3|8648.8|0
1620142170000|2021-05-04 15:29:30|8687.3|8649.8|8688.3|8650.8|8689.8|8652.3|8685.8|8648.3|0
1620142180000|2021-05-04 15:29:40|8689.8|8652.3|8688.3|8650.8|8689.8|8652.3|8688.3|8650.8|0
1620142190000|2021-05-04 15:29:50|8690.3|8652.8|8691.8|8654.3|8691.8|8654.3|8690.3|8652.8|0
1620142210000|2021-05-04 15:30:10|8689.3|8651.8|8689.3|8651.8|8689.3|8651.8|8689.3|8651.8|0
1620142230000|2021-05-04 15:30:30|8686.8|8649.3|8686.3|8648.8|8686.8|8649.3|8686.3|8648.8|0
1620142240000|2021-05-04 15:30:40|8687.8|8650.3|8691.3|8653.8|8692.3|8654.8|8687.8|8650.3|0
1620142250000|2021-05-04 15:30:50|8691.8|8654.3|8698.8|8661.3|8698.8|8661.3|8691.3|8653.8|0
1620142260000|2021-05-04 15:31:00|8700.3|8662.8|8699.8|8662.3|8700.8|8663.3|8699.8|8662.3|0
1620142270000|2021-05-04 15:31:10|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|0
1620142290000|2021-05-04 15:31:30|8703.3|8665.8|8702.8|8665.3|8703.3|8665.8|8702.8|8665.3|0
1620142300000|2021-05-04 15:31:40|8704.3|8666.8|8704.3|8666.8|8704.3|8666.8|8704.3|8666.8|0
1620142310000|2021-05-04 15:31:50|8703.3|8665.8|8708.3|8670.8|8708.3|8670.8|8703.3|8665.8|0
1620142320000|2021-05-04 15:32:00|8708.8|8671.3|8708.8|8671.3|8708.8|8671.3|8705.8|8668.3|0
1620142330000|2021-05-04 15:32:10|8709.3|8671.8|8709.8|8672.3|8709.8|8672.3|8709.3|8671.8|0
1620142340000|2021-05-04 15:32:20|8711.3|8673.8|8710.8|8673.3|8711.8|8674.3|8710.8|8673.3|0
1620142350000|2021-05-04 15:32:30|8707.3|8669.8|8707.8|8670.3|8707.8|8670.3|8707.3|8669.8|0
1620142370000|2021-05-04 15:32:50|8707.3|8669.8|8706.3|8668.8|8707.3|8669.8|8706.3|8668.8|0
1620142380000|2021-05-04 15:33:00|8704.8|8667.3|8704.8|8667.3|8704.8|8667.3|8704.8|8667.3|0
1620142390000|2021-05-04 15:33:10|8708.3|8670.8|8707.3|8669.8|8708.3|8670.8|8707.3|8669.8|0
1620142400000|2021-05-04 15:33:20|8707.8|8670.3|8707.8|8670.3|8707.8|8670.3|8707.3|8669.8|0
1620142410000|2021-05-04 15:33:30|8709.3|8671.8|8708.3|8670.8|8709.3|8671.8|8708.3|8670.8|0
1620142420000|2021-05-04 15:33:40|8708.8|8671.3|8708.3|8670.8|8708.8|8671.3|8708.3|8670.8|0
1620142430000|2021-05-04 15:33:50|8708.8|8671.3|8708.8|8671.3|8708.8|8671.3|8708.8|8671.3|0
1620142440000|2021-05-04 15:34:00|8708.3|8670.8|8708.8|8671.3|8708.8|8671.3|8708.3|8670.8|0
1620142450000|2021-05-04 15:34:10|8709.3|8671.8|8709.3|8671.8|8709.3|8671.8|8709.3|8671.8|0
1620142460000|2021-05-04 15:34:20|8708.3|8670.8|8705.3|8667.8|8708.3|8670.8|8705.3|8667.8|0
1620142480000|2021-05-04 15:34:40|8704.8|8667.3|8704.8|8667.3|8704.8|8667.3|8704.8|8667.3|0
1620142500000|2021-05-04 15:35:00|8701.3|8663.8|8701.8|8664.3|8701.8|8664.3|8701.3|8663.8|0
1620142510000|2021-05-04 15:35:10|8702.3|8664.8|8700.8|8663.3|8702.3|8664.8|8700.8|8663.3|0
1620142520000|2021-05-04 15:35:20|8701.3|8663.8|8701.3|8663.8|8701.3|8663.8|8701.3|8663.8|0
1620142530000|2021-05-04 15:35:30|8700.8|8663.3|8701.3|8663.8|8701.3|8663.8|8699.3|8661.8|0
1620142540000|2021-05-04 15:35:40|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1620142550000|2021-05-04 15:35:50|8701.8|8664.3|8701.8|8664.3|8701.8|8664.3|8701.8|8664.3|0
1620142560000|2021-05-04 15:36:00|8702.3|8664.8|8709.8|8672.3|8709.8|8672.3|8702.3|8664.8|0
1620142580000|2021-05-04 15:36:20|8710.3|8672.8|8710.3|8672.8|8710.3|8672.8|8710.3|8672.8|0
1620142620000|2021-05-04 15:37:00|8709.3|8671.8|8709.3|8671.8|8709.3|8671.8|8709.3|8671.8|0
1620142640000|2021-05-04 15:37:20|8709.8|8672.3|8710.3|8672.8|8710.8|8673.3|8709.8|8672.3|0
1620142650000|2021-05-04 15:37:30|8709.8|8672.3|8709.8|8672.3|8709.8|8672.3|8709.8|8672.3|0
1620142660000|2021-05-04 15:37:40|8705.3|8667.8|8706.3|8668.8|8706.8|8669.3|8705.3|8667.8|0
1620142670000|2021-05-04 15:37:50|8705.8|8668.3|8704.3|8666.8|8705.8|8668.3|8704.3|8666.8|0
1620142680000|2021-05-04 15:38:00|8704.8|8667.3|8705.3|8667.8|8705.3|8667.8|8704.8|8667.3|0
1620142700000|2021-05-04 15:38:20|8704.8|8667.3|8701.3|8663.8|8704.8|8667.3|8701.3|8663.8|0
1620142720000|2021-05-04 15:38:40|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|0
1620142730000|2021-05-04 15:38:50|8706.3|8668.8|8707.8|8670.3|8707.8|8670.3|8706.3|8668.8|0
1620142750000|2021-05-04 15:39:10|8705.8|8668.3|8706.8|8669.3|8706.8|8669.3|8705.8|8668.3|0
1620142760000|2021-05-04 15:39:20|8707.3|8669.8|8709.3|8671.8|8709.3|8671.8|8707.3|8669.8|0
1620142770000|2021-05-04 15:39:30|8709.8|8672.3|8709.8|8672.3|8709.8|8672.3|8709.8|8672.3|0
1620142780000|2021-05-04 15:39:40|8709.3|8671.8|8708.8|8671.3|8709.3|8671.8|8708.8|8671.3|0
1620142800000|2021-05-04 15:40:00|8708.3|8670.8|8708.3|8670.8|8708.3|8670.8|8708.3|8670.8|0
1620142810000|2021-05-04 15:40:10|8707.3|8669.8|8707.3|8669.8|8707.3|8669.8|8707.3|8669.8|0
1620142820000|2021-05-04 15:40:20|8706.3|8668.8|8706.3|8668.8|8706.3|8668.8|8706.3|8668.8|0
1620142850000|2021-05-04 15:40:50|8705.8|8668.3|8706.8|8669.3|8706.8|8669.3|8705.8|8668.3|0
1620142880000|2021-05-04 15:41:20|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|0
1620142960000|2021-05-04 15:42:40|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|0
1620142980000|2021-05-04 15:43:00|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|0
1620143020000|2021-05-04 15:43:40|8703.8|8666.3|8704.3|8666.8|8704.8|8667.3|8703.8|8666.3|0
1620143030000|2021-05-04 15:43:50|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|0
1620143040000|2021-05-04 15:44:00|8709.8|8672.3|8708.3|8670.8|8709.8|8672.3|8708.3|8670.8|0
1620143050000|2021-05-04 15:44:10|8709.8|8672.3|8710.3|8672.8|8710.3|8672.8|8709.8|8672.3|0
1620143060000|2021-05-04 15:44:20|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|0
1620143070000|2021-05-04 15:44:30|8711.8|8674.3|8711.8|8674.3|8711.8|8674.3|8711.8|8674.3|0
1620143080000|2021-05-04 15:44:40|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|0
1620143090000|2021-05-04 15:44:50|8710.8|8673.3|8709.8|8672.3|8710.8|8673.3|8709.3|8671.8|0
1620143100000|2021-05-04 15:45:00|8710.3|8672.8|8710.3|8672.8|8710.3|8672.8|8710.3|8672.8|0
1620143130000|2021-05-04 15:45:30|8712.3|8674.8|8712.8|8675.3|8712.8|8675.3|8712.3|8674.8|0
1620143140000|2021-05-04 15:45:40|8716.3|8678.8|8718.8|8681.3|8718.8|8681.3|8716.3|8678.8|0
1620143150000|2021-05-04 15:45:50|8718.3|8680.8|8718.3|8680.8|8718.3|8680.8|8718.3|8680.8|0
1620143160000|2021-05-04 15:46:00|8716.8|8679.3|8716.8|8679.3|8716.8|8679.3|8716.8|8679.3|0
1620143170000|2021-05-04 15:46:10|8717.3|8679.8|8719.8|8682.3|8719.8|8682.3|8716.8|8679.3|0
1620143180000|2021-05-04 15:46:20|8720.8|8683.3|8720.3|8682.8|8720.8|8683.3|8719.3|8681.8|0
1620143190000|2021-05-04 15:46:30|8719.8|8682.3|8726.3|8688.8|8726.8|8689.3|8719.8|8682.3|0
1620143200000|2021-05-04 15:46:40|8726.8|8689.3|8727.3|8689.8|8727.3|8689.8|8726.8|8689.3|0
1620143220000|2021-05-04 15:47:00|8724.8|8687.3|8722.3|8684.8|8725.3|8687.8|8722.3|8684.8|0
1620143240000|2021-05-04 15:47:20|8719.8|8682.3|8719.8|8682.3|8719.8|8682.3|8719.8|8682.3|0
1620143250000|2021-05-04 15:47:30|8718.8|8681.3|8719.3|8681.8|8719.3|8681.8|8718.8|8681.3|0
1620143260000|2021-05-04 15:47:40|8721.3|8683.8|8719.3|8681.8|8721.3|8683.8|8719.3|8681.8|0
1620143280000|2021-05-04 15:48:00|8718.8|8681.3|8716.8|8679.3|8718.8|8681.3|8716.8|8679.3|0
1620143290000|2021-05-04 15:48:10|8716.3|8678.8|8716.3|8678.8|8716.3|8678.8|8716.3|8678.8|0
1620143300000|2021-05-04 15:48:20|8712.8|8675.3|8711.3|8673.8|8712.8|8675.3|8711.3|8673.8|0
1620143320000|2021-05-04 15:48:40|8710.8|8673.3|8710.8|8673.3|8711.8|8674.3|8710.8|8673.3|0
1620143350000|2021-05-04 15:49:10|8711.3|8673.8|8711.8|8674.3|8711.8|8674.3|8711.3|8673.8|0
1620143360000|2021-05-04 15:49:20|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|8711.3|8673.8|0
1620143370000|2021-05-04 15:49:30|8713.3|8675.8|8717.8|8680.3|8717.8|8680.3|8713.3|8675.8|0
1620143380000|2021-05-04 15:49:40|8717.3|8679.8|8717.3|8679.8|8717.3|8679.8|8717.3|8679.8|0
1620143390000|2021-05-04 15:49:50|8719.3|8681.8|8720.3|8682.8|8722.3|8684.8|8719.3|8681.8|0
1620143400000|2021-05-04 15:50:00|8719.3|8681.8|8718.3|8680.8|8719.3|8681.8|8718.3|8680.8|0
1620143410000|2021-05-04 15:50:10|8717.8|8680.3|8715.3|8677.8|8717.8|8680.3|8715.3|8677.8|0
1620143420000|2021-05-04 15:50:20|8717.8|8680.3|8720.8|8683.3|8720.8|8683.3|8717.8|8680.3|0
1620143430000|2021-05-04 15:50:30|8720.3|8682.8|8720.3|8682.8|8720.3|8682.8|8720.3|8682.8|0
1620143440000|2021-05-04 15:50:40|8719.8|8682.3|8716.8|8679.3|8719.8|8682.3|8716.8|8679.3|0
1620143450000|2021-05-04 15:50:50|8716.3|8678.8|8713.3|8675.8|8716.3|8678.8|8713.3|8675.8|0
1620143460000|2021-05-04 15:51:00|8713.8|8676.3|8712.3|8674.8|8713.8|8676.3|8712.3|8674.8|0
1620143470000|2021-05-04 15:51:10|8711.3|8673.8|8707.8|8670.3|8711.3|8673.8|8707.3|8669.8|0
1620143480000|2021-05-04 15:51:20|8707.3|8669.8|8706.8|8669.3|8707.3|8669.8|8706.8|8669.3|0
1620143500000|2021-05-04 15:51:40|8706.3|8668.8|8706.3|8668.8|8706.3|8668.8|8706.3|8668.8|0
1620143520000|2021-05-04 15:52:00|8704.3|8666.8|8702.8|8665.3|8704.3|8666.8|8702.8|8665.3|0
1620143530000|2021-05-04 15:52:10|8702.3|8664.8|8702.3|8664.8|8702.3|8664.8|8702.3|8664.8|0
1620143540000|2021-05-04 15:52:20|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|8703.3|8665.8|0
1620143560000|2021-05-04 15:52:40|8706.3|8668.8|8705.8|8668.3|8706.3|8668.8|8705.3|8667.8|0
1620143570000|2021-05-04 15:52:50|8706.3|8668.8|8704.8|8667.3|8706.3|8668.8|8704.8|8667.3|0
1620143590000|2021-05-04 15:53:10|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|8705.3|8667.8|0
1620143600000|2021-05-04 15:53:20|8705.8|8668.3|8703.8|8666.3|8705.8|8668.3|8703.8|8666.3|0
1620143610000|2021-05-04 15:53:30|8702.3|8664.8|8701.3|8663.8|8702.3|8664.8|8701.3|8663.8|0
1620143650000|2021-05-04 15:54:10|8700.8|8663.3|8700.8|8663.3|8700.8|8663.3|8700.8|8663.3|0
1620143670000|2021-05-04 15:54:30|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1620143680000|2021-05-04 15:54:40|8696.8|8659.3|8703.3|8665.8|8703.3|8665.8|8696.8|8659.3|0
1620143700000|2021-05-04 15:55:00|8702.8|8665.3|8700.8|8663.3|8702.8|8665.3|8700.8|8663.3|0
1620143710000|2021-05-04 15:55:10|8701.3|8663.8|8701.3|8663.8|8701.3|8663.8|8701.3|8663.8|0
1620143730000|2021-05-04 15:55:30|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|0
1620143740000|2021-05-04 15:55:40|8696.8|8659.3|8696.8|8659.3|8696.8|8659.3|8696.8|8659.3|0
1620143750000|2021-05-04 15:55:50|8697.8|8660.3|8696.8|8659.3|8697.8|8660.3|8696.8|8659.3|0
1620143790000|2021-05-04 15:56:30|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|0
1620143800000|2021-05-04 15:56:40|8697.3|8659.8|8697.8|8660.3|8697.8|8660.3|8697.3|8659.8|0
1620143810000|2021-05-04 15:56:50|8698.3|8660.8|8698.8|8661.3|8698.8|8661.3|8698.3|8660.8|0
1620143820000|2021-05-04 15:57:00|8700.8|8663.3|8701.3|8663.8|8702.8|8665.3|8700.8|8663.3|0
1620143840000|2021-05-04 15:57:20|8701.8|8664.3|8701.8|8664.3|8701.8|8664.3|8701.3|8663.8|0
1620143850000|2021-05-04 15:57:30|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|8702.8|8665.3|0
1620143880000|2021-05-04 15:58:00|8703.3|8665.8|8698.8|8661.3|8703.3|8665.8|8698.8|8661.3|0
1620143890000|2021-05-04 15:58:10|8698.3|8660.8|8701.3|8663.8|8701.3|8663.8|8698.3|8660.8|0
1620143900000|2021-05-04 15:58:20|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1620143940000|2021-05-04 15:59:00|8698.3|8660.8|8698.3|8660.8|8698.8|8661.3|8698.3|8660.8|0
1620143980000|2021-05-04 15:59:40|8698.8|8661.3|8698.8|8661.3|8698.8|8661.3|8698.8|8661.3|0
1620143990000|2021-05-04 15:59:50|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|8697.8|8660.3|0
1620144000000|2021-05-04 16:00:00|8695.8|8658.3|8695.8|8658.3|8695.8|8658.3|8695.8|8658.3|0
1620144010000|2021-05-04 16:00:10|8694.8|8657.3|8696.3|8658.8|8696.3|8658.8|8694.8|8657.3|0
1620144030000|2021-05-04 16:00:30|8695.8|8658.3|8695.8|8658.3|8695.8|8658.3|8695.8|8658.3|0
1620144090000|2021-05-04 16:01:30|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|0
1620144120000|2021-05-04 16:02:00|8695.3|8657.8|8696.8|8659.3|8696.8|8659.3|8695.3|8657.8|0
1620144130000|2021-05-04 16:02:10|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|0
1620144140000|2021-05-04 16:02:20|8695.3|8657.8|8695.8|8658.3|8695.8|8658.3|8695.3|8657.8|0
1620144160000|2021-05-04 16:02:40|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|8696.3|8658.8|0
1620144170000|2021-05-04 16:02:50|8697.8|8660.3|8699.3|8661.8|8699.3|8661.8|8697.8|8660.3|0
1620144180000|2021-05-04 16:03:00|8698.3|8660.8|8697.8|8660.3|8698.3|8660.8|8697.8|8660.3|0
1620144190000|2021-05-04 16:03:10|8697.3|8659.8|8697.3|8659.8|8697.3|8659.8|8697.3|8659.8|0
1620144200000|2021-05-04 16:03:20|8695.3|8657.8|8695.3|8657.8|8695.3|8657.8|8695.3|8657.8|0
1620144230000|2021-05-04 16:03:50|8696.3|8658.8|8698.3|8660.8|8698.8|8661.3|8696.3|8658.8|0
1620144240000|2021-05-04 16:04:00|8697.8|8660.3|8701.3|8663.8|8701.3|8663.8|8697.8|8660.3|0
1620144270000|2021-05-04 16:04:30|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1620144280000|2021-05-04 16:04:40|8699.8|8662.3|8700.3|8662.8|8700.3|8662.8|8699.8|8662.3|0
1620144290000|2021-05-04 16:04:50|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|8699.8|8662.3|0
1620144300000|2021-05-04 16:05:00|8698.8|8661.3|8696.8|8659.3|8698.8|8661.3|8696.8|8659.3|0
1620144310000|2021-05-04 16:05:10|8696.3|8658.8|8697.3|8659.8|8698.3|8660.8|8696.3|8658.8|0
1620144330000|2021-05-04 16:05:30|8696.8|8659.3|8694.3|8656.8|8696.8|8659.3|8694.3|8656.8|0
1620144350000|2021-05-04 16:05:50|8692.8|8655.3|8692.8|8655.3|8692.8|8655.3|8692.8|8655.3|0
1620144420000|2021-05-04 16:07:00|8690.3|8652.8|8689.8|8652.3|8690.8|8653.3|8689.8|8652.3|0
1620144450000|2021-05-04 16:07:30|8691.8|8654.3|8691.8|8654.3|8691.8|8654.3|8691.8|8654.3|0
1620144460000|2021-05-04 16:07:40|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|0
1620144470000|2021-05-04 16:07:50|8693.3|8655.8|8694.3|8656.8|8694.3|8656.8|8693.3|8655.8|0
1620144480000|2021-05-04 16:08:00|8695.8|8658.3|8695.3|8657.8|8697.3|8659.8|8695.3|8657.8|0
1620144490000|2021-05-04 16:08:10|8694.8|8657.3|8694.8|8657.3|8694.8|8657.3|8694.8|8657.3|0
1620144500000|2021-05-04 16:08:20|8692.8|8655.3|8693.3|8655.8|8693.3|8655.8|8691.8|8654.3|0
1620144570000|2021-05-04 16:09:30|8692.8|8655.3|8692.8|8655.3|8692.8|8655.3|8692.8|8655.3|0
1620144580000|2021-05-04 16:09:40|8693.8|8656.3|8693.3|8655.8|8693.8|8656.3|8693.3|8655.8|0
1620144590000|2021-05-04 16:09:50|8692.3|8654.8|8691.8|8654.3|8692.3|8654.8|8691.8|8654.3|0
1620144600000|2021-05-04 16:10:00|8690.8|8653.3|8690.3|8652.8|8692.8|8655.3|8690.3|8652.8|0
1620144610000|2021-05-04 16:10:10|8689.8|8652.3|8689.8|8652.3|8689.8|8652.3|8689.8|8652.3|0
1620144620000|2021-05-04 16:10:20|8688.8|8651.3|8685.3|8647.8|8688.8|8651.3|8685.3|8647.8|0
1620144630000|2021-05-04 16:10:30|8684.8|8647.3|8687.3|8649.8|8687.8|8650.3|8684.8|8647.3|0
1620144640000|2021-05-04 16:10:40|8688.3|8650.8|8688.3|8650.8|8688.3|8650.8|8688.3|8650.8|0
1620144650000|2021-05-04 16:10:50|8687.8|8650.3|8688.3|8650.8|8688.3|8650.8|8687.8|8650.3|0
1620144660000|2021-05-04 16:11:00|8687.8|8650.3|8687.8|8650.3|8688.3|8650.8|8687.8|8650.3|0
1620144670000|2021-05-04 16:11:10|8688.8|8651.3|8691.8|8654.3|8692.3|8654.8|8688.8|8651.3|0
1620144690000|2021-05-04 16:11:30|8688.8|8651.3|8689.3|8651.8|8689.3|8651.8|8688.8|8651.3|0
1620144730000|2021-05-04 16:12:10|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|0
1620144740000|2021-05-04 16:12:20|8693.8|8656.3|8693.8|8656.3|8693.8|8656.3|8693.8|8656.3|0
1620144750000|2021-05-04 16:12:30|8696.3|8658.8|8697.8|8660.3|8697.8|8660.3|8696.3|8658.8|0
1620144770000|2021-05-04 16:12:50|8698.3|8660.8|8699.3|8661.8|8699.3|8661.8|8698.3|8660.8|0
1620144780000|2021-05-04 16:13:00|8699.8|8662.3|8701.3|8663.8|8701.3|8663.8|8699.8|8662.3|0
1620144790000|2021-05-04 16:13:10|8701.8|8664.3|8701.8|8664.3|8701.8|8664.3|8701.8|8664.3|0
1620144810000|2021-05-04 16:13:30|8698.8|8661.3|8698.8|8661.3|8700.3|8662.8|8698.8|8661.3|0
1620144820000|2021-05-04 16:13:40|8698.3|8660.8|8698.3|8660.8|8698.3|8660.8|8698.3|8660.8|0
1620144840000|2021-05-04 16:14:00|8697.8|8660.3|8696.8|8659.3|8697.8|8660.3|8696.8|8659.3|0
1620144910000|2021-05-04 16:15:10|8694.3|8656.8|8691.3|8653.8|8694.3|8656.8|8691.3|8653.8|0
1620144920000|2021-05-04 16:15:20|8692.8|8655.3|8692.8|8655.3|8693.3|8655.8|8692.8|8655.3|0
1620144940000|2021-05-04 16:15:40|8692.3|8654.8|8691.8|8654.3|8692.3|8654.8|8691.8|8654.3|0
1620144950000|2021-05-04 16:15:50|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|8691.3|8653.8|0
1620144970000|2021-05-04 16:16:10|8691.8|8654.3|8692.3|8654.8|8693.8|8656.3|8691.8|8654.3|0
1620144980000|2021-05-04 16:16:20|8690.3|8652.8|8691.3|8653.8|8691.3|8653.8|8690.3|8652.8|0
1620144990000|2021-05-04 16:16:30|8690.3|8652.8|8690.3|8652.8|8690.3|8652.8|8690.3|8652.8|0
1620145000000|2021-05-04 16:16:40|8688.8|8651.3|8688.8|8651.3|8688.8|8651.3|8688.8|8651.3|0
1620145020000|2021-05-04 16:17:00|8687.8|8650.3|8686.8|8649.3|8687.8|8650.3|8686.8|8649.3|0
1620145030000|2021-05-04 16:17:10|8689.8|8652.3|8689.8|8652.3|8689.8|8652.3|8689.8|8652.3|0
1620145050000|2021-05-04 16:17:30|8689.3|8651.8|8688.3|8650.8|8689.3|8651.8|8688.3|8650.8|0
1620145060000|2021-05-04 16:17:40|8687.8|8650.3|8687.3|8649.8|8687.8|8650.3|8687.3|8649.8|0
1620145080000|2021-05-04 16:18:00|8685.3|8647.8|8686.3|8648.8|8686.3|8648.8|8685.3|8647.8|0
1620145090000|2021-05-04 16:18:10|8686.8|8649.3|8686.8|8649.3|8686.8|8649.3|8686.8|8649.3|0
1620145100000|2021-05-04 16:18:20|8686.3|8648.8|8685.8|8648.3|8686.3|8648.8|8685.8|8648.3|0
1620145130000|2021-05-04 16:18:50|8688.3|8650.8|8687.8|8650.3|8688.3|8650.8|8687.8|8650.3|0
1620145140000|2021-05-04 16:19:00|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|8685.8|8648.3|0
1620145170000|2021-05-04 16:19:30|8686.8|8649.3|8686.8|8649.3|8686.8|8649.3|8686.8|8649.3|0
1620145180000|2021-05-04 16:19:40|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|8684.3|8646.8|0
1620145200000|2021-05-04 16:20:00|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|0
1620145210000|2021-05-04 16:20:10|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1620145240000|2021-05-04 16:20:40|8679.9|8642.4|8679.4|8641.9|8679.9|8642.4|8678.9|8641.4|0
1620145260000|2021-05-04 16:21:00|8677.4|8639.9|8675.4|8637.9|8677.4|8639.9|8674.9|8637.4|0
1620145270000|2021-05-04 16:21:10|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|0
1620145290000|2021-05-04 16:21:30|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|0
1620145300000|2021-05-04 16:21:40|8673.9|8636.4|8671.4|8633.9|8673.9|8636.4|8671.4|8633.9|0
1620145320000|2021-05-04 16:22:00|8673.9|8636.4|8673.9|8636.4|8674.4|8636.9|8673.9|8636.4|0
1620145330000|2021-05-04 16:22:10|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|0
1620145370000|2021-05-04 16:22:50|8674.4|8636.9|8676.9|8639.4|8676.9|8639.4|8674.4|8636.9|0
1620145380000|2021-05-04 16:23:00|8676.4|8638.9|8673.9|8636.4|8676.4|8638.9|8673.9|8636.4|0
1620145390000|2021-05-04 16:23:10|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|0
1620145400000|2021-05-04 16:23:20|8670.4|8632.9|8669.9|8632.4|8670.4|8632.9|8669.9|8632.4|0
1620145410000|2021-05-04 16:23:30|8667.9|8630.4|8670.9|8633.4|8670.9|8633.4|8666.4|8628.9|0
1620145420000|2021-05-04 16:23:40|8670.4|8632.9|8670.4|8632.9|8670.4|8632.9|8670.4|8632.9|0
1620145430000|2021-05-04 16:23:50|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|8668.9|8631.4|0
1620145450000|2021-05-04 16:24:10|8666.4|8628.9|8665.4|8627.9|8666.4|8628.9|8665.4|8627.9|0
1620145460000|2021-05-04 16:24:20|8664.9|8627.4|8665.4|8627.9|8668.9|8631.4|8664.9|8627.4|0
1620145500000|2021-05-04 16:25:00|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1620145510000|2021-05-04 16:25:10|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|0
1620145530000|2021-05-04 16:25:30|8666.4|8628.9|8668.9|8631.4|8668.9|8631.4|8666.4|8628.9|0
1620145540000|2021-05-04 16:25:40|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|0
1620145550000|2021-05-04 16:25:50|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1620145560000|2021-05-04 16:26:00|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1620145590000|2021-05-04 16:26:30|8674.4|8636.9|8678.4|8640.9|8678.4|8640.9|8674.4|8636.9|0
1620145600000|2021-05-04 16:26:40|8676.4|8638.9|8678.4|8640.9|8678.4|8640.9|8676.4|8638.9|0
1620145610000|2021-05-04 16:26:50|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|0
1620145620000|2021-05-04 16:27:00|8680.4|8642.9|8680.9|8643.4|8680.9|8643.4|8680.4|8642.9|0
1620145630000|2021-05-04 16:27:10|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1620145640000|2021-05-04 16:27:20|8680.9|8643.4|8680.9|8643.4|8681.4|8643.9|8680.9|8643.4|0
1620145650000|2021-05-04 16:27:30|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|0
1620145660000|2021-05-04 16:27:40|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1620145670000|2021-05-04 16:27:50|8679.9|8642.4|8681.4|8643.9|8681.4|8643.9|8679.9|8642.4|0
1620145710000|2021-05-04 16:28:30|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|8681.9|8644.4|0
1620145740000|2021-05-04 16:29:00|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1620145750000|2021-05-04 16:29:10|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1620145770000|2021-05-04 16:29:30|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|8680.9|8643.4|0
1620145780000|2021-05-04 16:29:40|8680.4|8642.9|8676.9|8639.4|8680.4|8642.9|8676.9|8639.4|0
1620145810000|2021-05-04 16:30:10|8677.4|8639.9|8676.9|8639.4|8677.4|8639.9|8676.9|8639.4|0
1620145820000|2021-05-04 16:30:20|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|0
1620145880000|2021-05-04 16:31:20|8674.4|8636.9|8672.4|8634.9|8674.4|8636.9|8672.4|8634.9|0
1620145900000|2021-05-04 16:31:40|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|0
1620145930000|2021-05-04 16:32:10|8672.4|8634.9|8672.9|8635.4|8672.9|8635.4|8672.4|8634.9|0
1620145950000|2021-05-04 16:32:30|8680.4|8642.9|8677.4|8639.9|8680.4|8642.9|8677.4|8639.9|0
1620145960000|2021-05-04 16:32:40|8676.4|8638.9|8673.9|8636.4|8676.9|8639.4|8673.9|8636.4|0
1620145990000|2021-05-04 16:33:10|8672.9|8635.4|8672.9|8635.4|8673.4|8635.9|8672.9|8635.4|0
1620146020000|2021-05-04 16:33:40|8671.4|8633.9|8670.4|8632.9|8671.4|8633.9|8669.9|8632.4|0
1620146040000|2021-05-04 16:34:00|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|0
1620146050000|2021-05-04 16:34:10|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|0
1620146090000|2021-05-04 16:34:50|8666.4|8628.9|8664.9|8627.4|8666.9|8629.4|8664.9|8627.4|0
1620146100000|2021-05-04 16:35:00|8664.4|8626.9|8665.4|8627.9|8667.9|8630.4|8664.4|8626.9|0
1620146130000|2021-05-04 16:35:30|8664.4|8626.9|8661.9|8624.4|8664.4|8626.9|8661.9|8624.4|0
1620146140000|2021-05-04 16:35:40|8661.4|8623.9|8661.4|8623.9|8661.4|8623.9|8661.4|8623.9|0
1620146160000|2021-05-04 16:36:00|8662.4|8624.9|8662.9|8625.4|8663.4|8625.9|8662.4|8624.9|0
1620146170000|2021-05-04 16:36:10|8663.4|8625.9|8663.4|8625.9|8663.4|8625.9|8663.4|8625.9|0
1620146180000|2021-05-04 16:36:20|8662.4|8624.9|8662.4|8624.9|8662.4|8624.9|8662.4|8624.9|0
1620146190000|2021-05-04 16:36:30|8661.9|8624.4|8664.4|8626.9|8666.4|8628.9|8661.9|8624.4|0
1620146220000|2021-05-04 16:37:00|8663.9|8626.4|8663.4|8625.9|8663.9|8626.4|8662.9|8625.4|0
1620146230000|2021-05-04 16:37:10|8663.9|8626.4|8662.9|8625.4|8663.9|8626.4|8662.9|8625.4|0
1620146240000|2021-05-04 16:37:20|8660.9|8623.4|8661.4|8623.9|8661.4|8623.9|8659.9|8622.4|0
1620146250000|2021-05-04 16:37:30|8662.4|8624.9|8663.9|8626.4|8664.4|8626.9|8661.9|8624.4|0
1620146280000|2021-05-04 16:38:00|8662.9|8625.4|8665.4|8627.9|8665.4|8627.9|8662.9|8625.4|0
1620146290000|2021-05-04 16:38:10|8664.4|8626.9|8664.4|8626.9|8664.4|8626.9|8664.4|8626.9|0
1620146300000|2021-05-04 16:38:20|8664.9|8627.4|8671.9|8634.4|8671.9|8634.4|8664.9|8627.4|0
1620146310000|2021-05-04 16:38:30|8671.4|8633.9|8670.4|8632.9|8671.4|8633.9|8668.9|8631.4|0
1620146320000|2021-05-04 16:38:40|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1620146330000|2021-05-04 16:38:50|8669.4|8631.9|8666.4|8628.9|8669.4|8631.9|8665.9|8628.4|0
1620146340000|2021-05-04 16:39:00|8666.9|8629.4|8668.4|8630.9|8668.4|8630.9|8666.9|8629.4|0
1620146350000|2021-05-04 16:39:10|8667.4|8629.9|8668.4|8630.9|8668.4|8630.9|8667.4|8629.9|0
1620146370000|2021-05-04 16:39:30|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1620146380000|2021-05-04 16:39:40|8667.4|8629.9|8666.9|8629.4|8667.4|8629.9|8666.9|8629.4|0
1620146390000|2021-05-04 16:39:50|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1620146400000|2021-05-04 16:40:00|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1620146420000|2021-05-04 16:40:20|8669.9|8632.4|8672.9|8635.4|8672.9|8635.4|8667.9|8630.4|0
1620146430000|2021-05-04 16:40:30|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|0
1620146460000|2021-05-04 16:41:00|8671.9|8634.4|8671.4|8633.9|8671.9|8634.4|8671.4|8633.9|0
1620146500000|2021-05-04 16:41:40|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1620146550000|2021-05-04 16:42:30|8671.4|8633.9|8664.9|8627.4|8671.4|8633.9|8664.9|8627.4|0
1620146560000|2021-05-04 16:42:40|8664.4|8626.9|8664.9|8627.4|8664.9|8627.4|8664.4|8626.9|0
1620146590000|2021-05-04 16:43:10|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1620146600000|2021-05-04 16:43:20|8666.9|8629.4|8665.9|8628.4|8666.9|8629.4|8665.9|8628.4|0
1620146640000|2021-05-04 16:44:00|8664.9|8627.4|8664.4|8626.9|8664.9|8627.4|8664.4|8626.9|0
1620146650000|2021-05-04 16:44:10|8663.4|8625.9|8663.4|8625.9|8663.4|8625.9|8663.4|8625.9|0
1620146670000|2021-05-04 16:44:30|8661.4|8623.9|8661.9|8624.4|8661.9|8624.4|8661.4|8623.9|0
1620146710000|2021-05-04 16:45:10|8661.4|8623.9|8663.4|8625.9|8663.4|8625.9|8661.4|8623.9|0
1620146720000|2021-05-04 16:45:20|8662.9|8625.4|8662.9|8625.4|8662.9|8625.4|8662.9|8625.4|0
1620146750000|2021-05-04 16:45:50|8663.4|8625.9|8664.9|8627.4|8664.9|8627.4|8663.4|8625.9|0
1620146770000|2021-05-04 16:46:10|8665.9|8628.4|8666.4|8628.9|8666.4|8628.9|8665.9|8628.4|0
1620146790000|2021-05-04 16:46:30|8665.9|8628.4|8665.9|8628.4|8665.9|8628.4|8665.9|8628.4|0
1620146820000|2021-05-04 16:47:00|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|0
1620146830000|2021-05-04 16:47:10|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|8666.4|8628.9|0
1620146850000|2021-05-04 16:47:30|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|8666.9|8629.4|0
1620146950000|2021-05-04 16:49:10|8665.9|8628.4|8665.9|8628.4|8665.9|8628.4|8665.9|8628.4|0
1620146960000|2021-05-04 16:49:20|8665.4|8627.9|8665.4|8627.9|8665.4|8627.9|8665.4|8627.9|0
1620147020000|2021-05-04 16:50:20|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|8669.4|8631.9|0
1620147030000|2021-05-04 16:50:30|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|0
1620147040000|2021-05-04 16:50:40|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1620147060000|2021-05-04 16:51:00|8672.4|8634.9|8671.4|8633.9|8672.4|8634.9|8671.4|8633.9|0
1620147070000|2021-05-04 16:51:10|8671.9|8634.4|8671.4|8633.9|8671.9|8634.4|8671.4|8633.9|0
1620147080000|2021-05-04 16:51:20|8670.4|8632.9|8674.9|8637.4|8674.9|8637.4|8670.4|8632.9|0
1620147090000|2021-05-04 16:51:30|8675.9|8638.4|8674.4|8636.9|8675.9|8638.4|8674.4|8636.9|0
1620147160000|2021-05-04 16:52:40|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|0
1620147180000|2021-05-04 16:53:00|8670.9|8633.4|8671.4|8633.9|8671.4|8633.9|8670.9|8633.4|0
1620147190000|2021-05-04 16:53:10|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1620147200000|2021-05-04 16:53:20|8674.4|8636.9|8672.4|8634.9|8674.4|8636.9|8671.4|8633.9|0
1620147210000|2021-05-04 16:53:30|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1620147220000|2021-05-04 16:53:40|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|8671.9|8634.4|0
1620147240000|2021-05-04 16:54:00|8673.9|8636.4|8673.9|8636.4|8673.9|8636.4|8673.9|8636.4|0
1620147270000|2021-05-04 16:54:30|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|0
1620147280000|2021-05-04 16:54:40|8674.4|8636.9|8675.4|8637.9|8675.4|8637.9|8674.4|8636.9|0
1620147300000|2021-05-04 16:55:00|8675.9|8638.4|8674.9|8637.4|8675.9|8638.4|8671.4|8633.9|0
1620147320000|2021-05-04 16:55:20|8673.9|8636.4|8673.4|8635.9|8673.9|8636.4|8670.9|8633.4|0
1620147330000|2021-05-04 16:55:30|8675.4|8637.9|8668.9|8631.4|8675.4|8637.9|8668.9|8631.4|0
1620147340000|2021-05-04 16:55:40|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|8667.9|8630.4|0
1620147360000|2021-05-04 16:56:00|8664.9|8627.4|8664.4|8626.9|8666.4|8628.9|8663.4|8625.9|0
1620147370000|2021-05-04 16:56:10|8664.9|8627.4|8664.9|8627.4|8664.9|8627.4|8664.9|8627.4|0
1620147390000|2021-05-04 16:56:30|8666.4|8628.9|8669.9|8632.4|8669.9|8632.4|8666.4|8628.9|0
1620147400000|2021-05-04 16:56:40|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|8672.4|8634.9|0
1620147410000|2021-05-04 16:56:50|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|8673.4|8635.9|0
1620147420000|2021-05-04 16:57:00|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|8672.9|8635.4|0
1620147430000|2021-05-04 16:57:10|8674.9|8637.4|8676.4|8638.9|8676.4|8638.9|8674.9|8637.4|0
1620147480000|2021-05-04 16:58:00|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|0
1620147490000|2021-05-04 16:58:10|8678.9|8641.4|8678.9|8641.4|8678.9|8641.4|8678.9|8641.4|0
1620147520000|2021-05-04 16:58:40|8677.9|8640.4|8676.4|8638.9|8677.9|8640.4|8676.4|8638.9|0
1620147530000|2021-05-04 16:58:50|8675.4|8637.9|8675.4|8637.9|8675.9|8638.4|8675.4|8637.9|0
1620147540000|2021-05-04 16:59:00|8676.4|8638.9|8675.4|8637.9|8676.4|8638.9|8675.4|8637.9|0
1620147550000|2021-05-04 16:59:10|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|0
1620147560000|2021-05-04 16:59:20|8677.4|8639.9|8682.4|8644.9|8682.4|8644.9|8677.4|8639.9|0
1620147570000|2021-05-04 16:59:30|8682.9|8645.4|8681.4|8643.9|8682.9|8645.4|8681.4|8643.9|0
1620147580000|2021-05-04 16:59:40|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|0
1620147590000|2021-05-04 16:59:50|8682.4|8644.9|8683.9|8646.4|8683.9|8646.4|8682.4|8644.9|0
1620147620000|2021-05-04 17:00:20|8681.9|8644.4|8689.4|8651.9|8689.4|8651.9|8681.4|8643.9|0
1620147640000|2021-05-04 17:00:40|8688.9|8651.4|8688.4|8650.9|8688.9|8651.4|8686.9|8649.4|0
1620147670000|2021-05-04 17:01:10|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|0
1620147680000|2021-05-04 17:01:20|8686.9|8649.4|8687.4|8649.9|8687.4|8649.9|8686.9|8649.4|0
1620147720000|2021-05-04 17:02:00|8688.4|8650.9|8688.4|8650.9|8688.4|8650.9|8688.4|8650.9|0
1620147740000|2021-05-04 17:02:20|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|0
1620147750000|2021-05-04 17:02:30|8687.9|8650.4|8688.9|8651.4|8688.9|8651.4|8687.9|8650.4|0
1620147760000|2021-05-04 17:02:40|8686.4|8648.9|8688.4|8650.9|8688.9|8651.4|8686.4|8648.9|0
1620147780000|2021-05-04 17:03:00|8687.4|8649.9|8687.4|8649.9|8687.4|8649.9|8687.4|8649.9|0
1620147840000|2021-05-04 17:04:00|8687.9|8650.4|8686.9|8649.4|8687.9|8650.4|8686.9|8649.4|0
1620147850000|2021-05-04 17:04:10|8687.9|8650.4|8686.9|8649.4|8687.9|8650.4|8686.9|8649.4|0
1620147900000|2021-05-04 17:05:00|8686.4|8648.9|8685.4|8647.9|8686.4|8648.9|8684.9|8647.4|0
1620147920000|2021-05-04 17:05:20|8684.9|8647.4|8685.4|8647.9|8685.4|8647.9|8684.9|8647.4|0
1620147970000|2021-05-04 17:06:10|8684.9|8647.4|8685.4|8647.9|8685.4|8647.9|8684.9|8647.4|0
1620147990000|2021-05-04 17:06:30|8684.9|8647.4|8685.4|8647.9|8685.4|8647.9|8684.9|8647.4|0
1620148000000|2021-05-04 17:06:40|8685.9|8648.4|8686.4|8648.9|8686.4|8648.9|8685.9|8648.4|0
1620148020000|2021-05-04 17:07:00|8685.9|8648.4|8688.4|8650.9|8688.4|8650.9|8685.4|8647.9|0
1620148040000|2021-05-04 17:07:20|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|0
1620148100000|2021-05-04 17:08:20|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1620148110000|2021-05-04 17:08:30|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|0
1620148120000|2021-05-04 17:08:40|8687.4|8649.9|8687.4|8649.9|8687.4|8649.9|8687.4|8649.9|0
1620148140000|2021-05-04 17:09:00|8685.4|8647.9|8687.4|8649.9|8687.4|8649.9|8685.4|8647.9|0
1620148150000|2021-05-04 17:09:10|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|0
1620148180000|2021-05-04 17:09:40|8686.9|8649.4|8686.9|8649.4|8686.9|8649.4|8686.9|8649.4|0
1620148200000|2021-05-04 17:10:00|8685.9|8648.4|8684.9|8647.4|8685.9|8648.4|8684.9|8647.4|0
1620148220000|2021-05-04 17:10:20|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1620148240000|2021-05-04 17:10:40|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|0
1620148260000|2021-05-04 17:11:00|8684.9|8647.4|8684.9|8647.4|8684.9|8647.4|8684.9|8647.4|0
1620148270000|2021-05-04 17:11:10|8685.9|8648.4|8686.4|8648.9|8686.4|8648.9|8685.9|8648.4|0
1620148320000|2021-05-04 17:12:00|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|0
1620148350000|2021-05-04 17:12:30|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|0
1620148360000|2021-05-04 17:12:40|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1620148400000|2021-05-04 17:13:20|8691.9|8654.4|8687.9|8650.4|8691.9|8654.4|8687.9|8650.4|0
1620148410000|2021-05-04 17:13:30|8688.4|8650.9|8688.4|8650.9|8688.4|8650.9|8688.4|8650.9|0
1620148440000|2021-05-04 17:14:00|8686.9|8649.4|8683.9|8646.4|8686.9|8649.4|8683.9|8646.4|0
1620148450000|2021-05-04 17:14:10|8680.4|8642.9|8679.9|8642.4|8680.4|8642.9|8679.9|8642.4|0
1620148470000|2021-05-04 17:14:30|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|0
1620148480000|2021-05-04 17:14:40|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|8680.4|8642.9|0
1620148510000|2021-05-04 17:15:10|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|8679.4|8641.9|0
1620148530000|2021-05-04 17:15:30|8678.4|8640.9|8680.4|8642.9|8680.4|8642.9|8678.4|8640.9|0
1620148590000|2021-05-04 17:16:30|8681.4|8643.9|8681.4|8643.9|8682.9|8645.4|8681.4|8643.9|0
1620148620000|2021-05-04 17:17:00|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|8679.9|8642.4|0
1620148630000|2021-05-04 17:17:10|8677.9|8640.4|8678.4|8640.9|8678.4|8640.9|8677.9|8640.4|0
1620148640000|2021-05-04 17:17:20|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|0
1620148650000|2021-05-04 17:17:30|8677.4|8639.9|8677.4|8639.9|8677.4|8639.9|8677.4|8639.9|0
1620148680000|2021-05-04 17:18:00|8676.4|8638.9|8674.4|8636.9|8676.4|8638.9|8674.4|8636.9|0
1620148690000|2021-05-04 17:18:10|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|0
1620148720000|2021-05-04 17:18:40|8675.4|8637.9|8674.4|8636.9|8675.9|8638.4|8674.4|8636.9|0
1620148730000|2021-05-04 17:18:50|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|8676.9|8639.4|0
1620148770000|2021-05-04 17:19:30|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|8676.4|8638.9|0
1620148800000|2021-05-04 17:20:00|8677.4|8639.9|8680.4|8642.9|8680.4|8642.9|8677.4|8639.9|0
1620148840000|2021-05-04 17:20:40|8683.4|8645.9|8687.4|8649.9|8687.9|8650.4|8683.4|8645.9|0
1620148850000|2021-05-04 17:20:50|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|0
1620148860000|2021-05-04 17:21:00|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1620148870000|2021-05-04 17:21:10|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|8685.4|8647.9|0
1620148890000|2021-05-04 17:21:30|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|8686.4|8648.9|0
1620148900000|2021-05-04 17:21:40|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|8687.9|8650.4|0
1620148920000|2021-05-04 17:22:00|8689.4|8651.9|8688.4|8650.9|8689.4|8651.9|8688.4|8650.9|0
1620148940000|2021-05-04 17:22:20|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|8685.9|8648.4|0
1620148950000|2021-05-04 17:22:30|8686.9|8649.4|8685.4|8647.9|8688.4|8650.9|8685.4|8647.9|0
1620148970000|2021-05-04 17:22:50|8686.4|8648.9|8684.9|8647.4|8686.4|8648.9|8684.9|8647.4|0
1620148990000|2021-05-04 17:23:10|8685.9|8648.4|8684.9|8647.4|8685.9|8648.4|8684.9|8647.4|0
1620149010000|2021-05-04 17:23:30|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|0
1620149020000|2021-05-04 17:23:40|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|0
1620149050000|2021-05-04 17:24:10|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|8684.4|8646.9|0
1620149080000|2021-05-04 17:24:40|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|8683.9|8646.4|0
1620149100000|2021-05-04 17:25:00|8688.9|8651.4|8688.9|8651.4|8688.9|8651.4|8688.9|8651.4|0
1620149110000|2021-05-04 17:25:10|8692.9|8655.4|8692.9|8655.4|8692.9|8655.4|8692.9|8655.4|0
1620149120000|2021-05-04 17:25:20|8692.4|8654.9|8692.4|8654.9|8692.4|8654.9|8692.4|8654.9|0
1620149130000|2021-05-04 17:25:30|8691.4|8653.9|8691.4|8653.9|8691.4|8653.9|8691.4|8653.9|0
1620149140000|2021-05-04 17:25:40|8691.9|8654.4|8691.9|8654.4|8691.9|8654.4|8691.9|8654.4|0
1620149160000|2021-05-04 17:26:00|8691.4|8653.9|8696.9|8659.4|8696.9|8659.4|8690.9|8653.4|0
1620149170000|2021-05-04 17:26:10|8697.4|8659.9|8695.4|8657.9|8697.4|8659.9|8695.4|8657.9|0
1620149180000|2021-05-04 17:26:20|8692.9|8655.4|8690.4|8652.9|8692.9|8655.4|8689.9|8652.4|0
1620149220000|2021-05-04 17:27:00|8685.4|8647.9|8681.9|8644.4|8685.4|8647.9|8681.9|8644.4|0
1620149230000|2021-05-04 17:27:10|8690.9|8653.4|8689.9|8652.4|8690.9|8653.4|8689.9|8652.4|0
1620149280000|2021-05-04 17:28:00|8691.4|8653.9|8690.9|8653.4|8691.4|8653.9|8690.9|8653.4|0
1620149290000|2021-05-04 17:28:10|8689.9|8652.4|8688.4|8650.9|8689.9|8652.4|8688.4|8650.9|0
1620149300000|2021-05-04 17:28:20|8690.9|8653.4|8690.9|8653.4|8690.9|8653.4|8690.9|8653.4|0
1620149310000|2021-05-04 17:28:30|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|8689.4|8651.9|0
1620149320000|2021-05-04 17:28:40|8690.9|8653.4|8696.9|8659.4|8696.9|8659.4|8690.9|8653.4|0
1620149330000|2021-05-04 17:28:50|8695.4|8657.9|8695.4|8657.9|8695.4|8657.9|8695.4|8657.9|0
1620149350000|2021-05-04 17:29:10|8694.9|8657.4|8695.9|8658.4|8696.4|8658.9|8694.9|8657.4|0
1620149370000|2021-05-04 17:29:30|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|0
1620149380000|2021-05-04 17:29:40|8695.4|8657.9|8695.4|8657.9|8695.4|8657.9|8695.4|8657.9|0
1620149390000|2021-05-04 17:29:50|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|0
1620149400000|2021-05-04 17:30:00|8696.9|8659.4|8696.4|8658.9|8696.9|8659.4|8696.4|8658.9|0
1620149410000|2021-05-04 17:30:10|8696.9|8659.4|8696.9|8659.4|8696.9|8659.4|8696.9|8659.4|0
1620149440000|2021-05-04 17:30:40|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|8696.4|8658.9|0
1620149460000|2021-05-04 17:31:00|8696.9|8659.4|8696.4|8658.9|8696.9|8659.4|8695.4|8657.9|0
1620149470000|2021-05-04 17:31:10|8695.9|8658.4|8695.9|8658.4|8695.9|8658.4|8695.9|8658.4|0
1620149490000|2021-05-04 17:31:30|8698.9|8661.4|8699.4|8661.9|8699.4|8661.9|8698.9|8661.4|0
1620149500000|2021-05-04 17:31:40|8699.9|8662.4|8699.4|8661.9|8699.9|8662.4|8699.4|8661.9|0
1620149510000|2021-05-04 17:31:50|8698.4|8660.9|8698.9|8661.4|8698.9|8661.4|8698.4|8660.9|0
1620149540000|2021-05-04 17:32:20|8698.4|8660.9|8698.4|8660.9|8698.4|8660.9|8698.4|8660.9|0
1620149570000|2021-05-04 17:32:50|8698.9|8661.4|8698.9|8661.4|8699.9|8662.4|8696.4|8658.9|0
1620149580000|2021-05-04 17:33:00|8696.9|8659.4|8699.4|8661.9|8699.4|8661.9|8696.9|8659.4|0
1620149590000|2021-05-04 17:33:10|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|8699.9|8662.4|0
1620149640000|2021-05-04 17:34:00|8700.4|8662.9|8705.4|8667.9|8705.9|8668.4|8700.4|8662.9|0
1620149650000|2021-05-04 17:34:10|8706.9|8669.4|8708.9|8671.4|8711.4|8673.9|8706.9|8669.4|0
1620149660000|2021-05-04 17:34:20|8706.4|8668.9|8704.4|8666.9|8706.9|8669.4|8704.4|8666.9|0
1620149670000|2021-05-04 17:34:30|8702.9|8665.4|8703.4|8665.9|8703.4|8665.9|8700.4|8662.9|0
1620149700000|2021-05-04 17:35:00|8701.9|8664.4|8701.4|8663.9|8701.9|8664.4|8700.9|8663.4|0
1620149710000|2021-05-04 17:35:10|8705.9|8668.4|8712.9|8675.4|8712.9|8675.4|8705.9|8668.4|0
1620149720000|2021-05-04 17:35:20|8713.4|8675.9|8710.4|8672.9|8713.4|8675.9|8710.4|8672.9|0
1620149730000|2021-05-04 17:35:30|8708.9|8671.4|8707.4|8669.9|8708.9|8671.4|8707.4|8669.9|0
1620149740000|2021-05-04 17:35:40|8707.9|8670.4|8707.4|8669.9|8707.9|8670.4|8707.4|8669.9|0
1620149760000|2021-05-04 17:36:00|8706.9|8669.4|8706.9|8669.4|8706.9|8669.4|8706.9|8669.4|0
1620149770000|2021-05-04 17:36:10|8705.4|8667.9|8706.9|8669.4|8708.9|8671.4|8702.9|8665.4|0
1620149780000|2021-05-04 17:36:20|8706.4|8668.9|8706.4|8668.9|8706.4|8668.9|8706.4|8668.9|0
1620149790000|2021-05-04 17:36:30|8706.9|8669.4|8706.9|8669.4|8706.9|8669.4|8706.9|8669.4|0
1620149800000|2021-05-04 17:36:40|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|0
1620149810000|2021-05-04 17:36:50|8710.9|8673.4|8715.4|8677.9|8715.4|8677.9|8710.4|8672.9|0
1620149820000|2021-05-04 17:37:00|8715.9|8678.4|8710.9|8673.4|8715.9|8678.4|8710.9|8673.4|0
1620149830000|2021-05-04 17:37:10|8708.9|8671.4|8709.4|8671.9|8709.4|8671.9|8708.9|8671.4|0
1620149850000|2021-05-04 17:37:30|8712.4|8674.9|8714.4|8676.9|8714.4|8676.9|8712.4|8674.9|0
1620149860000|2021-05-04 17:37:40|8713.4|8675.9|8713.4|8675.9|8714.4|8676.9|8713.4|8675.9|0
1620149870000|2021-05-04 17:37:50|8713.9|8676.4|8713.9|8676.4|8713.9|8676.4|8712.9|8675.4|0
1620149880000|2021-05-04 17:38:00|8712.9|8675.4|8709.4|8671.9|8712.9|8675.4|8709.4|8671.9|0
1620149890000|2021-05-04 17:38:10|8708.4|8670.9|8708.4|8670.9|8708.4|8670.9|8708.4|8670.9|0
1620149930000|2021-05-04 17:38:50|8706.9|8669.4|8702.4|8664.9|8706.9|8669.4|8702.4|8664.9|0
1620149950000|2021-05-04 17:39:10|8703.9|8666.4|8705.9|8668.4|8706.4|8668.9|8703.9|8666.4|0
1620149960000|2021-05-04 17:39:20|8709.9|8672.4|8709.9|8672.4|8710.4|8672.9|8709.4|8671.9|0
1620149970000|2021-05-04 17:39:30|8710.4|8672.9|8718.4|8680.9|8718.4|8680.9|8709.9|8672.4|0
1620149980000|2021-05-04 17:39:40|8717.9|8680.4|8715.9|8678.4|8717.9|8680.4|8715.4|8677.9|0
1620149990000|2021-05-04 17:39:50|8715.4|8677.9|8715.9|8678.4|8715.9|8678.4|8715.4|8677.9|0
1620150000000|2021-05-04 17:40:00|8715.4|8677.9|8715.4|8677.9|8715.4|8677.9|8715.4|8677.9|0
1620150040000|2021-05-04 17:40:40|8713.4|8675.9|8714.4|8676.9|8714.4|8676.9|8713.4|8675.9|0
1620150050000|2021-05-04 17:40:50|8714.9|8677.4|8714.9|8677.4|8714.9|8677.4|8714.9|8677.4|0
1620150070000|2021-05-04 17:41:10|8714.4|8676.9|8714.4|8676.9|8714.9|8677.4|8714.4|8676.9|0
1620150090000|2021-05-04 17:41:30|8714.9|8677.4|8711.4|8673.9|8714.9|8677.4|8711.4|8673.9|0
1620150110000|2021-05-04 17:41:50|8710.9|8673.4|8710.4|8672.9|8710.9|8673.4|8710.4|8672.9|0
1620150120000|2021-05-04 17:42:00|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|8709.9|8672.4|0
1620150130000|2021-05-04 17:42:10|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|0
1620150140000|2021-05-04 17:42:20|8711.4|8673.9|8711.4|8673.9|8711.9|8674.4|8710.4|8672.9|0
1620150150000|2021-05-04 17:42:30|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|8710.4|8672.9|0
1620150180000|2021-05-04 17:43:00|8708.9|8671.4|8707.9|8670.4|8708.9|8671.4|8707.9|8670.4|0
1620150190000|2021-05-04 17:43:10|8707.4|8669.9|8705.4|8667.9|8707.4|8669.9|8705.4|8667.9|0
1620150210000|2021-05-04 17:43:30|8705.9|8668.4|8705.9|8668.4|8707.4|8669.9|8705.9|8668.4|0
1620150240000|2021-05-04 17:44:00|8706.4|8668.9|8706.4|8668.9|8706.4|8668.9|8705.9|8668.4|0
1620150270000|2021-05-04 17:44:30|8710.4|8672.9|8709.4|8671.9|8711.4|8673.9|8709.4|8671.9|0
1620150290000|2021-05-04 17:44:50|8708.4|8670.9|8707.9|8670.4|8708.4|8670.9|8707.9|8670.4|0
1620150300000|2021-05-04 17:45:00|8708.9|8671.4|8708.4|8670.9|8708.9|8671.4|8707.9|8670.4|0
1620150320000|2021-05-04 17:45:20|8709.9|8672.4|8715.4|8677.9|8715.4|8677.9|8709.9|8672.4|0
1620150330000|2021-05-04 17:45:30|8717.4|8679.9|8718.4|8680.9|8718.4|8680.9|8717.4|8679.9|0
1620150340000|2021-05-04 17:45:40|8717.9|8680.4|8715.4|8677.9|8717.9|8680.4|8715.4|8677.9|0
1620150350000|2021-05-04 17:45:50|8716.4|8678.9|8718.9|8681.4|8719.4|8681.9|8716.4|8678.9|0
1620150360000|2021-05-04 17:46:00|8716.9|8679.4|8717.4|8679.9|8717.4|8679.9|8716.9|8679.4|0
1620150370000|2021-05-04 17:46:10|8719.9|8682.4|8723.9|8686.4|8723.9|8686.4|8719.9|8682.4|0
1620150380000|2021-05-04 17:46:20|8724.4|8686.9|8723.9|8686.4|8724.4|8686.9|8723.4|8685.9|0
1620150390000|2021-05-04 17:46:30|8723.4|8685.9|8723.4|8685.9|8723.4|8685.9|8723.4|8685.9|0
1620150420000|2021-05-04 17:47:00|8722.9|8685.4|8720.4|8682.9|8722.9|8685.4|8719.4|8681.9|0
1620150450000|2021-05-04 17:47:30|8720.9|8683.4|8723.9|8686.4|8724.4|8686.9|8720.9|8683.4|0
1620150460000|2021-05-04 17:47:40|8724.9|8687.4|8733.4|8695.9|8734.9|8697.4|8724.9|8687.4|0
1620150470000|2021-05-04 17:47:50|8732.4|8694.9|8732.4|8694.9|8732.4|8694.9|8732.4|8694.9|0
1620150480000|2021-05-04 17:48:00|8731.4|8693.9|8727.9|8690.4|8731.4|8693.9|8727.4|8689.9|0
1620150490000|2021-05-04 17:48:10|8729.4|8691.9|8731.4|8693.9|8731.9|8694.4|8728.4|8690.9|0
1620150520000|2021-05-04 17:48:40|8730.4|8692.9|8730.4|8692.9|8730.4|8692.9|8730.4|8692.9|0
1620150540000|2021-05-04 17:49:00|8728.9|8691.4|8728.9|8691.4|8728.9|8691.4|8728.9|8691.4|0
1620150550000|2021-05-04 17:49:10|8729.4|8691.9|8729.4|8691.9|8729.4|8691.9|8729.4|8691.9|0
1620150560000|2021-05-04 17:49:20|8729.9|8692.4|8729.9|8692.4|8729.9|8692.4|8729.9|8692.4|0
1620150570000|2021-05-04 17:49:30|8731.4|8693.9|8730.4|8692.9|8731.4|8693.9|8729.9|8692.4|0
1620150590000|2021-05-04 17:49:50|8730.9|8693.4|8733.4|8695.9|8734.4|8696.9|8730.9|8693.4|0
1620150600000|2021-05-04 17:50:00|8733.9|8696.4|8732.9|8695.4|8733.9|8696.4|8730.4|8692.9|0
1620150610000|2021-05-04 17:50:10|8733.4|8695.9|8734.4|8696.9|8734.4|8696.9|8733.4|8695.9|0
1620150620000|2021-05-04 17:50:20|8733.9|8696.4|8736.4|8698.9|8736.4|8698.9|8733.9|8696.4|0
1620150630000|2021-05-04 17:50:30|8734.4|8696.9|8731.9|8694.4|8734.4|8696.9|8731.4|8693.9|0
1620150640000|2021-05-04 17:50:40|8732.9|8695.4|8732.9|8695.4|8733.4|8695.9|8732.9|8695.4|0
1620150660000|2021-05-04 17:51:00|8734.4|8696.9|8736.4|8698.9|8736.4|8698.9|8734.4|8696.9|0
1620150670000|2021-05-04 17:51:10|8737.4|8699.9|8737.4|8699.9|8737.4|8699.9|8737.4|8699.9|0
1620150680000|2021-05-04 17:51:20|8738.9|8701.4|8738.9|8701.4|8738.9|8701.4|8738.9|8701.4|0
1620150690000|2021-05-04 17:51:30|8735.4|8697.9|8736.9|8699.4|8736.9|8699.4|8735.4|8697.9|0
1620150700000|2021-05-04 17:51:40|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|0
1620150710000|2021-05-04 17:51:50|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|0
1620150720000|2021-05-04 17:52:00|8733.9|8696.4|8727.9|8690.4|8733.9|8696.4|8727.9|8690.4|0
1620150740000|2021-05-04 17:52:20|8726.9|8689.4|8726.9|8689.4|8726.9|8689.4|8726.9|8689.4|0
1620150760000|2021-05-04 17:52:40|8724.9|8687.4|8724.9|8687.4|8724.9|8687.4|8724.9|8687.4|0
1620150780000|2021-05-04 17:53:00|8725.4|8687.9|8731.9|8694.4|8731.9|8694.4|8725.4|8687.9|0
1620150790000|2021-05-04 17:53:10|8732.9|8695.4|8734.4|8696.9|8734.4|8696.9|8732.9|8695.4|0
1620150810000|2021-05-04 17:53:30|8736.4|8698.9|8737.4|8699.9|8737.4|8699.9|8734.4|8696.9|0
1620150820000|2021-05-04 17:53:40|8738.4|8700.9|8737.4|8699.9|8738.4|8700.9|8735.4|8697.9|0
1620150830000|2021-05-04 17:53:50|8730.9|8693.4|8732.9|8695.4|8732.9|8695.4|8730.9|8693.4|0
1620150840000|2021-05-04 17:54:00|8731.9|8694.4|8729.9|8692.4|8732.9|8695.4|8728.9|8691.4|0
1620150850000|2021-05-04 17:54:10|8725.9|8688.4|8724.4|8686.9|8725.9|8688.4|8723.9|8686.4|0
1620150860000|2021-05-04 17:54:20|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|0
1620150870000|2021-05-04 17:54:30|8723.9|8686.4|8723.9|8686.4|8723.9|8686.4|8723.9|8686.4|0
1620150890000|2021-05-04 17:54:50|8725.4|8687.9|8725.4|8687.9|8725.4|8687.9|8725.4|8687.9|0
1620150900000|2021-05-04 17:55:00|8723.9|8686.4|8723.9|8686.4|8723.9|8686.4|8723.9|8686.4|0
1620150910000|2021-05-04 17:55:10|8724.9|8687.4|8724.9|8687.4|8724.9|8687.4|8724.9|8687.4|0
1620150930000|2021-05-04 17:55:30|8724.4|8686.9|8727.9|8690.4|8727.9|8690.4|8724.4|8686.9|0
1620150940000|2021-05-04 17:55:40|8727.4|8689.9|8727.4|8689.9|8727.4|8689.9|8727.4|8689.9|0
1620150950000|2021-05-04 17:55:50|8731.4|8693.9|8735.4|8697.9|8735.4|8697.9|8731.4|8693.9|0
1620150960000|2021-05-04 17:56:00|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|0
1620150970000|2021-05-04 17:56:10|8734.4|8696.9|8736.9|8699.4|8736.9|8699.4|8734.4|8696.9|0
1620150980000|2021-05-04 17:56:20|8734.9|8697.4|8734.9|8697.4|8735.9|8698.4|8731.9|8694.4|0
1620150990000|2021-05-04 17:56:30|8735.9|8698.4|8735.4|8697.9|8735.9|8698.4|8735.4|8697.9|0
1620151000000|2021-05-04 17:56:40|8734.4|8696.9|8736.4|8698.9|8736.9|8699.4|8732.9|8695.4|0
1620151020000|2021-05-04 17:57:00|8735.4|8697.9|8733.4|8695.9|8735.4|8697.9|8733.4|8695.9|0
1620151030000|2021-05-04 17:57:10|8735.4|8697.9|8735.4|8697.9|8735.4|8697.9|8735.4|8697.9|0
1620151050000|2021-05-04 17:57:30|8736.4|8698.9|8736.4|8698.9|8736.4|8698.9|8736.4|8698.9|0
1620151060000|2021-05-04 17:57:40|8738.4|8700.9|8738.4|8700.9|8738.4|8700.9|8738.4|8700.9|0
1620151080000|2021-05-04 17:58:00|8737.9|8700.4|8737.9|8700.4|8737.9|8700.4|8737.9|8700.4|0
1620151090000|2021-05-04 17:58:10|8737.4|8699.9|8736.9|8699.4|8737.4|8699.9|8736.4|8698.9|0
1620151110000|2021-05-04 17:58:30|8736.4|8698.9|8737.9|8700.4|8737.9|8700.4|8736.4|8698.9|0
1620151140000|2021-05-04 17:59:00|8738.9|8701.4|8735.9|8698.4|8739.9|8702.4|8735.9|8698.4|0
1620151150000|2021-05-04 17:59:10|8736.4|8698.9|8736.9|8699.4|8736.9|8699.4|8736.4|8698.9|0
1620151170000|2021-05-04 17:59:30|8735.4|8697.9|8737.9|8700.4|8737.9|8700.4|8735.4|8697.9|0
1620151180000|2021-05-04 17:59:40|8738.4|8700.9|8740.4|8702.9|8740.4|8702.9|8738.4|8700.9|0
1620151200000|2021-05-04 18:00:00|8739.9|8702.4|8732.4|8694.9|8740.9|8703.4|8732.4|8694.9|0
1620151220000|2021-05-04 18:00:20|8739.4|8701.9|8739.4|8701.9|8739.4|8701.9|8739.4|8701.9|0
1620151230000|2021-05-04 18:00:30|8740.4|8702.9|8740.4|8702.9|8740.4|8702.9|8740.4|8702.9|0
1620151260000|2021-05-04 18:01:00|8741.9|8704.4|8742.9|8705.4|8742.9|8705.4|8741.9|8704.4|0
1620151270000|2021-05-04 18:01:10|8743.9|8706.4|8744.9|8707.4|8744.9|8707.4|8743.9|8706.4|0
1620151290000|2021-05-04 18:01:30|8743.4|8705.9|8745.4|8707.9|8745.4|8707.9|8743.4|8705.9|0
1620151300000|2021-05-04 18:01:40|8744.9|8707.4|8744.9|8707.4|8744.9|8707.4|8744.9|8707.4|0
1620151320000|2021-05-04 18:02:00|8744.4|8706.9|8743.9|8706.4|8745.4|8707.9|8743.9|8706.4|0
1620151330000|2021-05-04 18:02:10|8743.4|8705.9|8743.9|8706.4|8743.9|8706.4|8743.4|8705.9|0
1620151350000|2021-05-04 18:02:30|8743.4|8705.9|8746.4|8708.9|8746.4|8708.9|8743.4|8705.9|0
1620151360000|2021-05-04 18:02:40|8745.4|8707.9|8745.4|8707.9|8745.4|8707.9|8745.4|8707.9|0
1620151380000|2021-05-04 18:03:00|8746.4|8708.9|8746.4|8708.9|8746.4|8708.9|8746.4|8708.9|0
1620151390000|2021-05-04 18:03:10|8746.9|8709.4|8748.4|8710.9|8748.4|8710.9|8746.9|8709.4|0
1620151400000|2021-05-04 18:03:20|8748.9|8711.4|8748.9|8711.4|8748.9|8711.4|8748.9|8711.4|0
1620151410000|2021-05-04 18:03:30|8750.4|8712.9|8750.9|8713.4|8750.9|8713.4|8750.4|8712.9|0
1620151420000|2021-05-04 18:03:40|8750.4|8712.9|8750.4|8712.9|8750.4|8712.9|8750.4|8712.9|0
1620151430000|2021-05-04 18:03:50|8750.9|8713.4|8750.9|8713.4|8750.9|8713.4|8750.9|8713.4|0
1620151440000|2021-05-04 18:04:00|8753.9|8716.4|8753.9|8716.4|8753.9|8716.4|8753.9|8716.4|0
1620151450000|2021-05-04 18:04:10|8752.9|8715.4|8753.4|8715.9|8753.4|8715.9|8752.9|8715.4|0
1620151460000|2021-05-04 18:04:20|8753.9|8716.4|8754.4|8716.9|8754.4|8716.9|8753.9|8716.4|0
1620151480000|2021-05-04 18:04:40|8754.9|8717.4|8754.9|8717.4|8754.9|8717.4|8754.9|8717.4|0
1620151490000|2021-05-04 18:04:50|8756.4|8718.9|8756.9|8719.4|8756.9|8719.4|8756.4|8718.9|0
1620151500000|2021-05-04 18:05:00|8757.9|8720.4|8758.9|8721.4|8758.9|8721.4|8757.9|8720.4|0
1620151510000|2021-05-04 18:05:10|8759.4|8721.9|8761.9|8724.4|8761.9|8724.4|8759.4|8721.9|0
1620151520000|2021-05-04 18:05:20|8764.4|8726.9|8764.4|8726.9|8764.4|8726.9|8764.4|8726.9|0
1620151530000|2021-05-04 18:05:30|8764.9|8727.4|8764.9|8727.4|8764.9|8727.4|8764.9|8727.4|0
1620151540000|2021-05-04 18:05:40|8761.9|8724.4|8762.9|8725.4|8762.9|8725.4|8761.9|8724.4|0
1620151560000|2021-05-04 18:06:00|8762.4|8724.9|8759.4|8721.9|8762.4|8724.9|8759.4|8721.9|0
1620151570000|2021-05-04 18:06:10|8760.4|8722.9|8763.4|8725.9|8763.4|8725.9|8760.4|8722.9|0
1620151580000|2021-05-04 18:06:20|8762.4|8724.9|8762.4|8724.9|8762.4|8724.9|8762.4|8724.9|0
1620151600000|2021-05-04 18:06:40|8761.9|8724.4|8765.4|8727.9|8765.4|8727.9|8761.9|8724.4|0
1620151620000|2021-05-04 18:07:00|8765.9|8728.4|8765.4|8727.9|8766.4|8728.9|8764.9|8727.4|0
1620151630000|2021-05-04 18:07:10|8765.9|8728.4|8767.9|8730.4|8767.9|8730.4|8765.9|8728.4|0
1620151640000|2021-05-04 18:07:20|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|8766.9|8729.4|0
1620151650000|2021-05-04 18:07:30|8766.4|8728.9|8765.4|8727.9|8766.4|8728.9|8765.4|8727.9|0
1620151660000|2021-05-04 18:07:40|8762.9|8725.4|8762.9|8725.4|8762.9|8725.4|8762.9|8725.4|0
1620151670000|2021-05-04 18:07:50|8761.9|8724.4|8761.9|8724.4|8761.9|8724.4|8761.9|8724.4|0
1620151680000|2021-05-04 18:08:00|8760.4|8722.9|8760.4|8722.9|8760.9|8723.4|8760.4|8722.9|0
1620151690000|2021-05-04 18:08:10|8757.9|8720.4|8758.4|8720.9|8758.4|8720.9|8757.9|8720.4|0
1620151740000|2021-05-04 18:09:00|8755.4|8717.9|8755.4|8717.9|8755.4|8717.9|8755.4|8717.9|0
1620151750000|2021-05-04 18:09:10|8756.9|8719.4|8752.9|8715.4|8756.9|8719.4|8752.4|8714.9|0
1620151770000|2021-05-04 18:09:30|8750.9|8713.4|8750.9|8713.4|8750.9|8713.4|8750.9|8713.4|0
1620151780000|2021-05-04 18:09:40|8749.9|8712.4|8749.4|8711.9|8749.9|8712.4|8749.4|8711.9|0
1620151790000|2021-05-04 18:09:50|8747.4|8709.9|8747.4|8709.9|8747.4|8709.9|8747.4|8709.9|0
1620151800000|2021-05-04 18:10:00|8748.4|8710.9|8749.4|8711.9|8752.4|8714.9|8748.4|8710.9|0
1620151840000|2021-05-04 18:10:40|8749.9|8712.4|8749.4|8711.9|8749.9|8712.4|8749.4|8711.9|0
1620151850000|2021-05-04 18:10:50|8747.4|8709.9|8747.4|8709.9|8747.4|8709.9|8747.4|8709.9|0
1620151860000|2021-05-04 18:11:00|8746.9|8709.4|8745.9|8708.4|8746.9|8709.4|8744.4|8706.9|0
1620151870000|2021-05-04 18:11:10|8745.4|8707.9|8741.9|8704.4|8745.4|8707.9|8741.9|8704.4|0
1620151880000|2021-05-04 18:11:20|8738.9|8701.4|8737.9|8700.4|8738.9|8701.4|8737.9|8700.4|0
1620151900000|2021-05-04 18:11:40|8737.4|8699.9|8737.4|8699.9|8737.4|8699.9|8736.9|8699.4|0
1620151910000|2021-05-04 18:11:50|8736.9|8699.4|8736.4|8698.9|8737.4|8699.9|8736.4|8698.9|0
1620151920000|2021-05-04 18:12:00|8736.9|8699.4|8737.4|8699.9|8737.4|8699.9|8736.9|8699.4|0
1620151940000|2021-05-04 18:12:20|8736.9|8699.4|8734.9|8697.4|8736.9|8699.4|8732.4|8694.9|0
1620151950000|2021-05-04 18:12:30|8733.4|8695.9|8733.4|8695.9|8733.4|8695.9|8733.4|8695.9|0
1620151960000|2021-05-04 18:12:40|8732.4|8694.9|8730.4|8692.9|8735.9|8698.4|8729.4|8691.9|0
1620151970000|2021-05-04 18:12:50|8731.4|8693.9|8731.9|8694.4|8732.9|8695.4|8731.4|8693.9|0
1620151980000|2021-05-04 18:13:00|8731.4|8693.9|8736.4|8698.9|8737.9|8700.4|8731.4|8693.9|0
1620151990000|2021-05-04 18:13:10|8739.4|8701.9|8743.4|8705.9|8744.9|8707.4|8739.4|8701.9|0
1620152000000|2021-05-04 18:13:20|8742.9|8705.4|8737.9|8700.4|8742.9|8705.4|8736.4|8698.9|0
1620152010000|2021-05-04 18:13:30|8737.4|8699.9|8737.4|8699.9|8737.4|8699.9|8737.4|8699.9|0
1620152020000|2021-05-04 18:13:40|8739.4|8701.9|8739.9|8702.4|8740.9|8703.4|8735.9|8698.4|0
1620152030000|2021-05-04 18:13:50|8740.4|8702.9|8732.9|8695.4|8740.4|8702.9|8732.9|8695.4|0
1620152040000|2021-05-04 18:14:00|8733.9|8696.4|8730.9|8693.4|8733.9|8696.4|8729.9|8692.4|0
1620152050000|2021-05-04 18:14:10|8731.9|8694.4|8729.9|8692.4|8731.9|8694.4|8727.9|8690.4|0
1620152060000|2021-05-04 18:14:20|8729.4|8691.9|8736.4|8698.9|8736.9|8699.4|8729.4|8691.9|0
1620152070000|2021-05-04 18:14:30|8736.9|8699.4|8736.9|8699.4|8738.9|8701.4|8735.9|8698.4|0
1620152080000|2021-05-04 18:14:40|8736.4|8698.9|8739.4|8701.9|8740.9|8703.4|8736.4|8698.9|0
1620152090000|2021-05-04 18:14:50|8740.9|8703.4|8737.4|8699.9|8740.9|8703.4|8736.9|8699.4|0
1620152100000|2021-05-04 18:15:00|8736.4|8698.9|8736.4|8698.9|8736.4|8698.9|8736.4|8698.9|0
1620152110000|2021-05-04 18:15:10|8731.4|8693.9|8731.4|8693.9|8732.9|8695.4|8731.4|8693.9|0
1620152150000|2021-05-04 18:15:50|8728.9|8691.4|8727.4|8689.9|8729.4|8691.9|8727.4|8689.9|0
1620152160000|2021-05-04 18:16:00|8723.9|8686.4|8721.4|8683.9|8723.9|8686.4|8721.4|8683.9|0
1620152170000|2021-05-04 18:16:10|8722.9|8685.4|8721.4|8683.9|8722.9|8685.4|8721.4|8683.9|0
1620152200000|2021-05-04 18:16:40|8719.9|8682.4|8719.9|8682.4|8719.9|8682.4|8719.9|8682.4|0
1620152220000|2021-05-04 18:17:00|8720.4|8682.9|8720.4|8682.9|8720.4|8682.9|8720.4|8682.9|0
1620152230000|2021-05-04 18:17:10|8720.9|8683.4|8720.9|8683.4|8720.9|8683.4|8720.9|8683.4|0
1620152240000|2021-05-04 18:17:20|8719.9|8682.4|8719.9|8682.4|8719.9|8682.4|8719.9|8682.4|0
1620152250000|2021-05-04 18:17:30|8720|8682.5|8716.5|8679|8720.4|8682.9|8716.5|8679|0
1620152260000|2021-05-04 18:17:40|8718|8680.5|8717.9|8680.4|8719.4|8681.9|8717.9|8680.4|0
1620152280000|2021-05-04 18:18:00|8716.5|8679|8717|8679.5|8717|8679.5|8716.5|8679|0
1620152290000|2021-05-04 18:18:10|8718.4|8680.9|8718.9|8681.4|8718.9|8681.4|8718.4|8680.9|0
1620152300000|2021-05-04 18:18:20|8719|8681.5|8719.9|8682.4|8719.9|8682.4|8719|8681.5|0
1620152310000|2021-05-04 18:18:30|8720|8682.5|8720.5|8683|8720.5|8683|8720|8682.5|0
1620152400000|2021-05-04 18:20:00|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|0
1620176400000|2021-05-05 01:00:00|8717.7|8692.7|8716.2|8701.2|8718.2|8701.2|8716.2|8692.7|19
1620176410000|2021-05-05 01:00:10|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|0
1620176420000|2021-05-05 01:00:20|8714.7|8699.7|8716.2|8701.2|8716.2|8701.2|8714.7|8699.7|4
1620176440000|2021-05-05 01:00:40|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|0
1620176450000|2021-05-05 01:00:50|8716.2|8701.2|8714.7|8699.7|8716.2|8701.2|8714.7|8699.7|4
1620176460000|2021-05-05 01:01:00|8714.2|8699.2|8710.7|8695.7|8714.2|8699.2|8709.7|8694.7|15
1620176470000|2021-05-05 01:01:10|8711.2|8696.2|8708.7|8693.7|8712.2|8697.2|8708.2|8693.2|1
1620176480000|2021-05-05 01:01:20|8708.2|8693.2|8708.7|8693.7|8709.2|8694.2|8708.2|8693.2|0
1620176490000|2021-05-05 01:01:30|8708.2|8693.2|8708.7|8693.7|8708.7|8693.7|8708.2|8693.2|3
1620176500000|2021-05-05 01:01:40|8709.2|8694.2|8701.2|8686.2|8709.2|8694.2|8701.2|8686.2|12
1620176510000|2021-05-05 01:01:50|8701.7|8686.7|8704.2|8689.2|8704.2|8689.2|8701.7|8686.7|2
1620176520000|2021-05-05 01:02:00|8705.7|8690.7|8706.7|8691.7|8706.7|8691.7|8705.7|8690.7|1
1620176530000|2021-05-05 01:02:10|8708.7|8693.7|8708.2|8693.2|8708.7|8693.7|8708.2|8693.2|2
1620176550000|2021-05-05 01:02:30|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620176560000|2021-05-05 01:02:40|8708.2|8693.2|8705.7|8690.7|8708.2|8693.2|8704.7|8689.7|1
1620176570000|2021-05-05 01:02:50|8706.2|8691.2|8705.2|8690.2|8706.2|8691.2|8705.2|8690.2|0
1620176580000|2021-05-05 01:03:00|8705.7|8690.7|8705.7|8690.7|8705.7|8690.7|8705.2|8690.2|0
1620176590000|2021-05-05 01:03:10|8705.2|8690.2|8705.2|8690.2|8705.7|8690.7|8704.7|8689.7|6
1620176600000|2021-05-05 01:03:20|8705.7|8690.7|8704.7|8689.7|8705.7|8690.7|8704.7|8689.7|0
1620176610000|2021-05-05 01:03:30|8705.2|8690.2|8705.2|8690.2|8705.7|8690.7|8705.2|8690.2|0
1620176620000|2021-05-05 01:03:40|8705.7|8690.7|8705.7|8690.7|8705.7|8690.7|8704.7|8689.7|1
1620176630000|2021-05-05 01:03:50|8705.2|8690.2|8705.2|8690.2|8705.7|8690.7|8705.2|8690.2|0
1620176640000|2021-05-05 01:04:00|8705.7|8690.7|8705.7|8690.7|8706.2|8691.2|8705.7|8690.7|0
1620176670000|2021-05-05 01:04:30|8705.2|8690.2|8705.2|8690.2|8705.2|8690.2|8705.2|8690.2|0
1620176680000|2021-05-05 01:04:40|8704.2|8689.2|8703.2|8688.2|8704.2|8689.2|8703.2|8688.2|11
1620176690000|2021-05-05 01:04:50|8702.7|8687.7|8702.7|8687.7|8702.7|8687.7|8702.7|8687.7|0
1620176770000|2021-05-05 01:06:10|8703.7|8688.7|8700.2|8685.2|8703.7|8688.7|8700.2|8685.2|3
1620176790000|2021-05-05 01:06:30|8700.7|8685.7|8700.7|8685.7|8700.7|8685.7|8700.7|8685.7|0
1620176800000|2021-05-05 01:06:40|8700.2|8685.2|8699.7|8684.7|8700.2|8685.2|8699.7|8684.7|4
1620176820000|2021-05-05 01:07:00|8700.2|8685.2|8699.7|8684.7|8700.2|8685.2|8699.7|8684.7|2
1620176830000|2021-05-05 01:07:10|8700.2|8685.2|8699.7|8684.7|8700.2|8685.2|8699.7|8684.7|1
1620176850000|2021-05-05 01:07:30|8700.2|8685.2|8699.7|8684.7|8700.2|8685.2|8699.7|8684.7|0
1620176900000|2021-05-05 01:08:20|8699.2|8684.2|8699.2|8684.2|8699.2|8684.2|8699.2|8684.2|3
1620176920000|2021-05-05 01:08:40|8698.7|8683.7|8698.7|8683.7|8698.7|8683.7|8698.7|8683.7|6
1620176990000|2021-05-05 01:09:50|||||||||1
1620177080000|2021-05-05 01:11:20|||||||||1
1620177290000|2021-05-05 01:14:50|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|1
1620177430000|2021-05-05 01:17:10|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|3
1620177440000|2021-05-05 01:17:20|8700.7|8685.7|8701.2|8686.2|8701.2|8686.2|8700.7|8685.7|0
1620177450000|2021-05-05 01:17:30|8700.2|8685.2|8700.7|8685.7|8700.7|8685.7|8700.2|8685.2|0
1620177460000|2021-05-05 01:17:40|8699.7|8684.7|8700.2|8685.2|8700.2|8685.2|8699.7|8684.7|0
1620177470000|2021-05-05 01:17:50|8699.7|8684.7|8700.2|8685.2|8700.2|8685.2|8699.7|8684.7|0
1620177480000|2021-05-05 01:18:00|8699.7|8684.7|8702.7|8687.7|8702.7|8687.7|8699.7|8684.7|1
1620177490000|2021-05-05 01:18:10|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177500000|2021-05-05 01:18:20|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177510000|2021-05-05 01:18:30|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177520000|2021-05-05 01:18:40|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|1
1620177530000|2021-05-05 01:18:50|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177540000|2021-05-05 01:19:00|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177550000|2021-05-05 01:19:10|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177560000|2021-05-05 01:19:20|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177570000|2021-05-05 01:19:30|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177580000|2021-05-05 01:19:40|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620177590000|2021-05-05 01:19:50|8701.7|8686.7|8701.7|8686.7|8702.2|8687.2|8701.2|8686.2|1
1620177600000|2021-05-05 01:20:00|8701.2|8686.2|8701.7|8686.7|8702.2|8687.2|8701.2|8686.2|0
1620177610000|2021-05-05 01:20:10|8701.2|8686.2|8701.7|8686.7|8702.2|8687.2|8701.2|8686.2|0
1620177620000|2021-05-05 01:20:20|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|8701.2|8686.2|0
1620177630000|2021-05-05 01:20:30|8701.2|8686.2|8702.2|8687.2|8702.2|8687.2|8701.2|8686.2|0
1620177640000|2021-05-05 01:20:40|8701.2|8686.2|8702.2|8687.2|8702.2|8687.2|8701.2|8686.2|0
1620177650000|2021-05-05 01:20:50|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|0
1620177660000|2021-05-05 01:21:00|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177670000|2021-05-05 01:21:10|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177680000|2021-05-05 01:21:20|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177690000|2021-05-05 01:21:30|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177700000|2021-05-05 01:21:40|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177710000|2021-05-05 01:21:50|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177720000|2021-05-05 01:22:00|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177730000|2021-05-05 01:22:10|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177740000|2021-05-05 01:22:20|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177750000|2021-05-05 01:22:30|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177760000|2021-05-05 01:22:40|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177770000|2021-05-05 01:22:50|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177780000|2021-05-05 01:23:00|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177790000|2021-05-05 01:23:10|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177800000|2021-05-05 01:23:20|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177810000|2021-05-05 01:23:30|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177820000|2021-05-05 01:23:40|8702.2|8687.2|8701.2|8686.2|8702.2|8687.2|8701.2|8686.2|0
1620177830000|2021-05-05 01:23:50|8702.2|8687.2|8704.2|8689.2|8704.2|8689.2|8702.2|8687.2|0
1620177840000|2021-05-05 01:24:00|8704.7|8689.7|8704.7|8689.7|8704.7|8689.7|8704.7|8689.7|1
1620177860000|2021-05-05 01:24:20|8705.2|8690.2|8703.2|8688.2|8705.2|8690.2|8703.2|8688.2|0
1620177980000|2021-05-05 01:26:20|8706.2|8691.2|8706.2|8691.2|8706.2|8691.2|8706.2|8691.2|1
1620177990000|2021-05-05 01:26:30|8708.2|8693.2|8709.2|8694.2|8709.2|8694.2|8708.2|8693.2|2
1620178000000|2021-05-05 01:26:40|8713.2|8698.2|8713.2|8698.2|8713.2|8698.2|8713.2|8698.2|1
1620178010000|2021-05-05 01:26:50|8714.7|8699.7|8709.7|8694.7|8715.2|8700.2|8709.7|8694.7|2
1620178020000|2021-05-05 01:27:00|8709.2|8694.2|8709.2|8694.2|8709.2|8694.2|8709.2|8694.2|0
1620178030000|2021-05-05 01:27:10|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620178070000|2021-05-05 01:27:50|8708.2|8693.2|8708.2|8693.2|8708.2|8693.2|8708.2|8693.2|0
1620178090000|2021-05-05 01:28:10|8707.7|8692.7|8707.7|8692.7|8707.7|8692.7|8707.7|8692.7|0
1620178110000|2021-05-05 01:28:30|8708.2|8693.2|8708.2|8693.2|8708.2|8693.2|8708.2|8693.2|0
1620178190000|2021-05-05 01:29:50|8709.2|8694.2|8711.7|8696.7|8711.7|8696.7|8709.2|8694.2|23
1620178250000|2021-05-05 01:30:50|||||||||1
1620178420000|2021-05-05 01:33:40|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620178470000|2021-05-05 01:34:30|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|4
1620178640000|2021-05-05 01:37:20|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|0
1620178810000|2021-05-05 01:40:10|8711.1|8696.1|8711.6|8696.6|8711.6|8696.6|8711.1|8696.1|1
1620178820000|2021-05-05 01:40:20|||||||||1
1620179050000|2021-05-05 01:44:10|8710.1|8695.1|8710.6|8695.6|8710.6|8695.6|8710.1|8695.1|3
1620179570000|2021-05-05 01:52:50|||||||||3
1620180050000|2021-05-05 02:00:50|||||||||1
1620180370000|2021-05-05 02:06:10|8715.1|8700.1|8714.6|8699.6|8715.1|8700.1|8714.6|8699.6|4
1620180380000|2021-05-05 02:06:20|8715.6|8700.6|8715.6|8700.6|8715.6|8700.6|8715.1|8700.1|1
1620180390000|2021-05-05 02:06:30|8714.1|8699.1|8714.1|8699.1|8714.1|8699.1|8714.1|8699.1|0
1620180400000|2021-05-05 02:06:40|8713.6|8698.6|8713.6|8698.6|8713.6|8698.6|8713.6|8698.6|0
1620180410000|2021-05-05 02:06:50|8714.1|8699.1|8714.1|8699.1|8714.1|8699.1|8714.1|8699.1|0
1620180420000|2021-05-05 02:07:00|8711.6|8696.6|8712.1|8697.1|8712.1|8697.1|8711.6|8696.6|1
1620180760000|2021-05-05 02:12:40|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|1
1620180770000|2021-05-05 02:12:50|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|0
1620180830000|2021-05-05 02:13:50|8710.6|8695.6|8710.6|8695.6|8710.6|8695.6|8710.6|8695.6|1
1620181200000|2021-05-05 02:20:00|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|0
1620181370000|2021-05-05 02:22:50|8711|8696|8711|8696|8711|8696|8711|8696|0
1620181760000|2021-05-05 02:29:20|8710|8695|8710|8695|8710|8695|8710|8695|1
1620183870000|2021-05-05 03:04:30|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|0
1620184580000|2021-05-05 03:16:20|8709.4|8694.4|8709.4|8694.4|8709.4|8694.4|8709.4|8694.4|3
1620184610000|2021-05-05 03:16:50|8705.4|8690.4|8705.4|8690.4|8705.4|8690.4|8705.4|8690.4|2
1620184620000|2021-05-05 03:17:00|8704.9|8689.9|8704.9|8689.9|8704.9|8689.9|8704.9|8689.9|0
1620184770000|2021-05-05 03:19:30|8702.4|8687.4|8702.4|8687.4|8702.4|8687.4|8702.4|8687.4|0
1620185100000|2021-05-05 03:25:00|8702.9|8687.9|8702.9|8687.9|8702.9|8687.9|8702.9|8687.9|0
1620185250000|2021-05-05 03:27:30|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|0
1620186050000|2021-05-05 03:40:50|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|1
1620186730000|2021-05-05 03:52:10|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|0
1620188320000|2021-05-05 04:18:40|8707.8|8692.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|1
1620189160000|2021-05-05 04:32:40|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620190140000|2021-05-05 04:49:00|8710.7|8695.7|8710.2|8695.2|8710.7|8695.7|8710.2|8695.2|1
1620190480000|2021-05-05 04:54:40|8714.2|8689.2|8711.2|8696.2|8714.2|8696.2|8711.2|8689.2|2
1620190920000|2021-05-05 05:02:00|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|1
1620191020000|2021-05-05 05:03:40|8710.7|8695.7|8711.7|8696.7|8711.7|8696.7|8710.7|8695.7|0
1620191280000|2021-05-05 05:08:00|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|1
1620191320000|2021-05-05 05:08:40|8714.1|8699.1|8711.7|8696.7|8714.2|8699.2|8711.7|8696.7|1
1620191470000|2021-05-05 05:11:10|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620192020000|2021-05-05 05:20:20|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|0
1620192530000|2021-05-05 05:28:50|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|1
1620192550000|2021-05-05 05:29:10|||||||||3
1620192690000|2021-05-05 05:31:30|8705.6|8690.6|8705.6|8690.6|8705.6|8690.6|8705.6|8690.6|1
1620192740000|2021-05-05 05:32:20|8705.1|8690.1|8705.1|8690.1|8705.1|8690.1|8705.1|8690.1|0
1620192750000|2021-05-05 05:32:30|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|8704.1|8689.1|0
1620192770000|2021-05-05 05:32:50|8704.1|8689.1|8704.1|8689.1|8704.1|8689.1|8704.1|8689.1|0
1620192830000|2021-05-05 05:33:50|8703.1|8688.1|8704.1|8689.1|8704.1|8689.1|8703.1|8688.1|0
1620192840000|2021-05-05 05:34:00|||||||||1
1620193140000|2021-05-05 05:39:00|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|0
1620193220000|2021-05-05 05:40:20|8714.1|8689.1|8713.6|8688.6|8714.1|8689.1|8713.6|8688.6|2
1620193280000|2021-05-05 05:41:20|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620193290000|2021-05-05 05:41:30|||||||||1
1620193670000|2021-05-05 05:47:50|8708.1|8693.1|8708.1|8693.1|8708.1|8693.1|8708.1|8693.1|0
1620193790000|2021-05-05 05:49:50|8707.6|8692.6|8707.6|8692.6|8708.1|8693.1|8707.1|8692.1|0
1620194210000|2021-05-05 05:56:50|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194220000|2021-05-05 05:57:00|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194240000|2021-05-05 05:57:20|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194430000|2021-05-05 06:00:30|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194620000|2021-05-05 06:03:40|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|0
1620195000000|2021-05-05 06:10:00|8708|8693|8708|8693|8708|8693|8708|8693|0
1620195060000|2021-05-05 06:11:00|8707.5|8692.5|8708|8693|8708|8693|8707.5|8692.5|0
1620195080000|2021-05-05 06:11:20|8708.5|8693.5|8710|8695|8715|8695.5|8708.5|8690|1
1620195120000|2021-05-05 06:12:00|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|0
1620195140000|2021-05-05 06:12:20|8710|8695|8709.5|8694.5|8710|8695|8709.5|8694.5|0
1620195160000|2021-05-05 06:12:40|8710|8695|8710|8695|8710|8695|8710|8695|2
1620195180000|2021-05-05 06:13:00|8709|8694|8709|8694|8709|8694|8708.5|8693.5|0
1620195220000|2021-05-05 06:13:40|8708.5|8693.5|8708.5|8693.5|8708.5|8693.5|8708.5|8693.5|0
1620195240000|2021-05-05 06:14:00|8709|8694|8709|8694|8709|8694|8709|8694|0
1620195280000|2021-05-05 06:14:40|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|1
1620195300000|2021-05-05 06:15:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620195310000|2021-05-05 06:15:10|8710|8695|8710|8695|8710|8695|8710|8695|0
1620195360000|2021-05-05 06:16:00|8709|8694|8709.5|8694.5|8709.5|8694.5|8709|8694|0
1620195420000|2021-05-05 06:17:00|8709|8694|8709.5|8694.5|8709.5|8694.5|8709|8694|0
1620195480000|2021-05-05 06:18:00|8709|8694|8709.5|8694.5|8709.5|8694.5|8709|8694|0
1620195540000|2021-05-05 06:19:00|8709|8694|8709.5|8694.5|8709.5|8694.5|8709|8694|0
1620195600000|2021-05-05 06:20:00|8710|8695|8710|8695|8710|8695|8710|8695|0
1620195660000|2021-05-05 06:21:00|8709.5|8694.5|8710|8695|8710|8695|8709.5|8694.5|0
1620195720000|2021-05-05 06:22:00|8709.5|8694.5|8710|8695|8710|8695|8709.5|8694.5|0
1620195780000|2021-05-05 06:23:00|8709.5|8694.5|8710.5|8695.5|8710.5|8695.5|8709.5|8694.5|0
1620195840000|2021-05-05 06:24:00|8709.5|8694.5|8710|8695|8710|8695|8709.5|8694.5|0
1620195900000|2021-05-05 06:25:00|8709.5|8694.5|8710|8695|8710|8695|8709.5|8694.5|0
1620195960000|2021-05-05 06:26:00|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|0
1620196020000|2021-05-05 06:27:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620196080000|2021-05-05 06:28:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620196140000|2021-05-05 06:29:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620196200000|2021-05-05 06:30:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620196260000|2021-05-05 06:31:00|8710|8695|8710.5|8695.5|8710.5|8695.5|8710|8695|0
1620196290000|2021-05-05 06:31:30|8711|8696|8711|8696|8711|8696|8711|8696|0
1620196310000|2021-05-05 06:31:50|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|0
1620196320000|2021-05-05 06:32:00|8711|8696|8711|8696|8711|8696|8711|8696|0
1620196380000|2021-05-05 06:33:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620196440000|2021-05-05 06:34:00|8710.5|8695.5|8711.5|8696.5|8711.5|8696.5|8710.5|8695.5|0
1620196500000|2021-05-05 06:35:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620196560000|2021-05-05 06:36:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620196620000|2021-05-05 06:37:00|8710.5|8695.5|8711.5|8696.5|8711.5|8696.5|8710.5|8695.5|0
1620196680000|2021-05-05 06:38:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620196710000|2021-05-05 06:38:30|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|3
1620196740000|2021-05-05 06:39:00|8711|8696|8712|8697|8712|8697|8711|8696|0
1620196750000|2021-05-05 06:39:10|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|0
1620196760000|2021-05-05 06:39:20|||||||||1
1620196800000|2021-05-05 06:40:00|8711|8696|8712.4|8697.4|8712.4|8697.4|8711|8696|0
1620196860000|2021-05-05 06:41:00|8711|8696|8712.9|8697.9|8712.9|8697.9|8711|8696|0
1620196920000|2021-05-05 06:42:00|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|0
1620196930000|2021-05-05 06:42:10|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|0
1620196940000|2021-05-05 06:42:20|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|0
1620196960000|2021-05-05 06:42:40|8710.9|8695.9|8710.9|8695.9|8710.9|8695.9|8710.9|8695.9|0
1620196970000|2021-05-05 06:42:50|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|8710.5|8695.5|0
1620196980000|2021-05-05 06:43:00|8710|8695|8710|8695|8710.5|8695.5|8710|8695|0
1620196990000|2021-05-05 06:43:10|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|0
1620197010000|2021-05-05 06:43:30|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|1
1620197040000|2021-05-05 06:44:00|8710.9|8695.9|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|0
1620197100000|2021-05-05 06:45:00|8710.9|8695.9|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|0
1620197160000|2021-05-05 06:46:00|8710.9|8695.9|8711.9|8696.9|8711.9|8696.9|8710.9|8695.9|0
1620197220000|2021-05-05 06:47:00|8710.9|8695.9|8712.4|8697.4|8712.4|8697.4|8710.9|8695.9|0
1620197260000|2021-05-05 06:47:40|8712.9|8697.9|8712.4|8697.4|8712.9|8697.9|8712.4|8697.4|0
1620197280000|2021-05-05 06:48:00|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|0
1620197340000|2021-05-05 06:49:00|8710.9|8695.9|8711.9|8696.9|8711.9|8696.9|8710.9|8695.9|0
1620197400000|2021-05-05 06:50:00|8711.4|8696.4|8712.4|8697.4|8712.4|8697.4|8711.4|8696.4|0
1620197460000|2021-05-05 06:51:00|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|0
1620197470000|2021-05-05 06:51:10|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|0
1620197520000|2021-05-05 06:52:00|8711.4|8696.4|8711.9|8696.9|8711.9|8696.9|8711.4|8696.4|0
1620197580000|2021-05-05 06:53:00|8711.4|8696.4|8712.4|8697.4|8712.4|8697.4|8711.4|8696.4|0
1620197640000|2021-05-05 06:54:00|8711.4|8696.4|8712.9|8697.9|8712.9|8697.9|8711.4|8696.4|0
1620197700000|2021-05-05 06:55:00|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.4|8696.4|0
1620197760000|2021-05-05 06:56:00|8711.4|8696.4|8711.9|8696.9|8711.9|8696.9|8711.4|8696.4|0
1620197820000|2021-05-05 06:57:00|8711.4|8696.4|8712.9|8697.9|8712.9|8697.9|8711.4|8696.4|1
1620197830000|2021-05-05 06:57:10|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|1
1620197870000|2021-05-05 06:57:50|8713.9|8698.9|8714.9|8699.9|8714.9|8699.9|8713.9|8698.9|3
1620197880000|2021-05-05 06:58:00|8715.4|8700.4|8714.4|8699.4|8715.4|8700.4|8714.4|8699.4|1
1620197940000|2021-05-05 06:59:00|8713.4|8698.4|8714.9|8699.9|8714.9|8699.9|8713.4|8698.4|0
1620198000000|2021-05-05 07:00:00|8713.4|8698.4|8714.4|8699.4|8714.4|8699.4|8713.4|8698.4|1
1620198060000|2021-05-05 07:01:00|8713.9|8698.9|8714.9|8699.9|8714.9|8699.9|8713.9|8698.9|0
1620198120000|2021-05-05 07:02:00|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8710.9|8695.9|1
1620198180000|2021-05-05 07:03:00|8711.9|8696.9|8710.4|8695.4|8713.4|8698.4|8709.9|8694.9|5
1620198190000|2021-05-05 07:03:10|8709.9|8694.9|8709.4|8694.4|8709.9|8694.9|8709.4|8694.4|0
1620198200000|2021-05-05 07:03:20|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|0
1620198210000|2021-05-05 07:03:30|8707.9|8692.9|8708.4|8693.4|8708.9|8693.9|8707.9|8692.9|0
1620198240000|2021-05-05 07:04:00|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|0
1620198250000|2021-05-05 07:04:10|8706.9|8691.9|8704.4|8689.4|8706.9|8691.9|8704.4|8689.4|2
1620198260000|2021-05-05 07:04:20|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|0
1620198310000|2021-05-05 07:05:10|8704.4|8689.4|8703.9|8688.9|8704.4|8689.4|8703.9|8688.9|0
1620198320000|2021-05-05 07:05:20|8703.4|8688.4|8703.4|8688.4|8703.4|8688.4|8701.4|8686.4|2
1620198350000|2021-05-05 07:05:50|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|0
1620198360000|2021-05-05 07:06:00|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|1
1620198390000|2021-05-05 07:06:30|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|1
1620198600000|2021-05-05 07:10:00|8710.4|8695.4|8710.9|8695.9|8710.9|8695.9|8710.4|8695.4|1
1620198660000|2021-05-05 07:11:00|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|0
1620198700000|2021-05-05 07:11:40|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|0
1620198720000|2021-05-05 07:12:00|8712.4|8697.4|8712.4|8697.4|8712.4|8697.4|8712.4|8697.4|0
1620198780000|2021-05-05 07:13:00|8711.9|8696.9|8712.9|8697.9|8712.9|8697.9|8711.9|8696.9|0
1620198840000|2021-05-05 07:14:00|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8711.9|8696.9|0
1620198890000|2021-05-05 07:14:50|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|1
1620198900000|2021-05-05 07:15:00|8713.4|8698.4|8713.9|8698.9|8713.9|8698.9|8713.4|8698.4|0
1620198960000|2021-05-05 07:16:00|8713.4|8698.4|8713.9|8698.9|8713.9|8698.9|8713.4|8698.4|0
1620199020000|2021-05-05 07:17:00|8713.4|8698.4|8714.4|8699.4|8714.4|8699.4|8713.4|8698.4|0
1620199080000|2021-05-05 07:18:00|8713.4|8698.4|8713.9|8698.9|8713.9|8698.9|8713.4|8698.4|0
1620199140000|2021-05-05 07:19:00|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|0
1620199200000|2021-05-05 07:20:00|8713.9|8698.9|8714.9|8699.9|8714.9|8699.9|8713.9|8698.9|0
1620199260000|2021-05-05 07:21:00|8713.9|8698.9|8714.4|8699.4|8714.4|8699.4|8713.9|8698.9|0
1620199310000|2021-05-05 07:21:50|8713.9|8698.9|8713.4|8698.4|8713.9|8698.9|8713.4|8698.4|1
1620199370000|2021-05-05 07:22:50|8713.8|8698.8|8713.8|8698.8|8713.8|8698.8|8713.8|8698.8|1
1620199380000|2021-05-05 07:23:00|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|0
1620199440000|2021-05-05 07:24:00|8713.8|8698.8|8714.8|8699.8|8714.8|8699.8|8713.8|8698.8|0
1620199500000|2021-05-05 07:25:00|8713.8|8698.8|8715.3|8700.3|8715.3|8700.3|8713.8|8698.8|0
1620199560000|2021-05-05 07:26:00|8714.3|8699.3|8715.8|8700.8|8715.8|8700.8|8714.3|8699.3|0
1620199620000|2021-05-05 07:27:00|8714.3|8699.3|8714.8|8699.8|8714.8|8699.8|8714.3|8699.3|0
1620199680000|2021-05-05 07:28:00|8713.8|8698.8|8714.3|8699.3|8714.3|8699.3|8713.8|8698.8|0
1620199740000|2021-05-05 07:29:00|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|0
1620199800000|2021-05-05 07:30:00|8713.8|8698.8|8715.3|8700.3|8715.3|8700.3|8713.8|8698.8|0
1620199860000|2021-05-05 07:31:00|8714.3|8699.3|8715.8|8700.8|8715.8|8700.8|8714.3|8699.3|0
1620199910000|2021-05-05 07:31:50|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|2
1620199920000|2021-05-05 07:32:00|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|0
1620199980000|2021-05-05 07:33:00|8714.3|8699.3|8715.3|8700.3|8715.3|8700.3|8714.3|8699.3|0
1620200040000|2021-05-05 07:34:00|8714.3|8699.3|8715.8|8700.8|8715.8|8700.8|8714.3|8699.3|0
1620200090000|2021-05-05 07:34:50|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|8714.3|8699.3|1
1620200200000|2021-05-05 07:36:40|8713.3|8698.3|8713.3|8698.3|8713.3|8698.3|8713.3|8698.3|0
1620200210000|2021-05-05 07:36:50|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|0
1620200280000|2021-05-05 07:38:00|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|0
1620200310000|2021-05-05 07:38:30|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|5
1620200340000|2021-05-05 07:39:00|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|2
1620200390000|2021-05-05 07:39:50|8709.3|8694.3|8709.8|8694.8|8709.8|8694.8|8709.3|8694.3|0
1620200410000|2021-05-05 07:40:10|8710.3|8695.3|8708.3|8693.3|8710.3|8695.3|8708.3|8693.3|0
1620200470000|2021-05-05 07:41:10|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|0
1620200540000|2021-05-05 07:42:20|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|2
1620200580000|2021-05-05 07:43:00|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|8709.8|8694.8|2
1620200590000|2021-05-05 07:43:10|8709.8|8694.8|8709.8|8694.8|8710.3|8695.3|8709.8|8694.8|0
1620200600000|2021-05-05 07:43:20|8710.3|8695.3|8709.8|8694.8|8710.3|8695.3|8709.8|8694.8|0
1620200610000|2021-05-05 07:43:30|8710.3|8695.3|8710.3|8695.3|8710.8|8695.8|8710.3|8695.3|0
1620200700000|2021-05-05 07:45:00|8710.8|8695.8|8708.3|8693.3|8710.8|8695.8|8708.3|8693.3|2
1620200710000|2021-05-05 07:45:10|8709.3|8694.3|8708.3|8693.3|8710.8|8695.8|8708.3|8693.3|2
1620200720000|2021-05-05 07:45:20|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200730000|2021-05-05 07:45:30|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200740000|2021-05-05 07:45:40|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200750000|2021-05-05 07:45:50|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200760000|2021-05-05 07:46:00|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200770000|2021-05-05 07:46:10|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200780000|2021-05-05 07:46:20|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200790000|2021-05-05 07:46:30|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200800000|2021-05-05 07:46:40|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200810000|2021-05-05 07:46:50|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200820000|2021-05-05 07:47:00|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200830000|2021-05-05 07:47:10|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200840000|2021-05-05 07:47:20|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200850000|2021-05-05 07:47:30|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200860000|2021-05-05 07:47:40|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200870000|2021-05-05 07:47:50|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200880000|2021-05-05 07:48:00|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200890000|2021-05-05 07:48:10|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200900000|2021-05-05 07:48:20|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200910000|2021-05-05 07:48:30|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200920000|2021-05-05 07:48:40|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200930000|2021-05-05 07:48:50|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200940000|2021-05-05 07:49:00|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200950000|2021-05-05 07:49:10|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200960000|2021-05-05 07:49:20|8708.8|8693.8|8708.3|8693.3|8709.3|8694.3|8708.3|8693.3|0
1620200970000|2021-05-05 07:49:30|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.8|8693.8|0
1620200980000|2021-05-05 07:49:40|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620200990000|2021-05-05 07:49:50|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201000000|2021-05-05 07:50:00|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201010000|2021-05-05 07:50:10|8708.8|8693.8|8709.8|8694.8|8709.8|8694.8|8708.8|8693.8|0
1620201020000|2021-05-05 07:50:20|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201030000|2021-05-05 07:50:30|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201040000|2021-05-05 07:50:40|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201050000|2021-05-05 07:50:50|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201060000|2021-05-05 07:51:00|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201070000|2021-05-05 07:51:10|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201080000|2021-05-05 07:51:20|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201090000|2021-05-05 07:51:30|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201100000|2021-05-05 07:51:40|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201110000|2021-05-05 07:51:50|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201120000|2021-05-05 07:52:00|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201130000|2021-05-05 07:52:10|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201140000|2021-05-05 07:52:20|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201150000|2021-05-05 07:52:30|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201160000|2021-05-05 07:52:40|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201170000|2021-05-05 07:52:50|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201180000|2021-05-05 07:53:00|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201190000|2021-05-05 07:53:10|8708.3|8693.3|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201200000|2021-05-05 07:53:20|8708.3|8693.3|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201210000|2021-05-05 07:53:30|8708.3|8693.3|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201220000|2021-05-05 07:53:40|8707.8|8692.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201230000|2021-05-05 07:53:50|8707.8|8692.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|0
1620201240000|2021-05-05 07:54:00|8708.3|8693.3|8708.3|8693.3|8708.3|8693.3|8707.3|8692.3|0
1620201250000|2021-05-05 07:54:10|8707.8|8692.8|8707.8|8692.8|8708.3|8693.3|8707.8|8692.8|0
1620201260000|2021-05-05 07:54:20|8708.3|8693.3|8707.8|8692.8|8708.3|8693.3|8707.8|8692.8|0
1620201270000|2021-05-05 07:54:30|8708.3|8693.3|8708.3|8693.3|8708.3|8693.3|8707.8|8692.8|0
1620201280000|2021-05-05 07:54:40|8707.8|8692.8|8707.8|8692.8|8708.3|8693.3|8707.8|8692.8|0
1620201290000|2021-05-05 07:54:50|8708.3|8693.3|8707.8|8692.8|8708.3|8693.3|8707.8|8692.8|0
1620201300000|2021-05-05 07:55:00|8708.3|8693.3|8707.3|8692.3|8708.3|8693.3|8707.3|8692.3|0
1620201350000|2021-05-05 07:55:50|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|3
1620201360000|2021-05-05 07:56:00|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201370000|2021-05-05 07:56:10|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201380000|2021-05-05 07:56:20|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201390000|2021-05-05 07:56:30|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201400000|2021-05-05 07:56:40|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201410000|2021-05-05 07:56:50|8708.8|8693.8|8709.8|8694.8|8709.8|8694.8|8708.8|8693.8|0
1620201420000|2021-05-05 07:57:00|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201430000|2021-05-05 07:57:10|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201440000|2021-05-05 07:57:20|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201450000|2021-05-05 07:57:30|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201460000|2021-05-05 07:57:40|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201470000|2021-05-05 07:57:50|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201480000|2021-05-05 07:58:00|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201490000|2021-05-05 07:58:10|8708.8|8693.8|8709.8|8694.8|8709.8|8694.8|8708.8|8693.8|0
1620201500000|2021-05-05 07:58:20|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201510000|2021-05-05 07:58:30|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201520000|2021-05-05 07:58:40|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201530000|2021-05-05 07:58:50|8708.3|8693.3|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201540000|2021-05-05 07:59:00|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.3|8693.3|0
1620201550000|2021-05-05 07:59:10|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|8709.3|8694.3|0
1620201560000|2021-05-05 07:59:20|8709.8|8694.8|8710.3|8695.3|8710.3|8695.3|8709.3|8694.3|0
1620201570000|2021-05-05 07:59:30|8709.8|8694.8|8710.3|8695.3|8710.3|8695.3|8709.3|8694.3|0
1620201580000|2021-05-05 07:59:40|8709.8|8694.8|8709.3|8694.3|8709.8|8694.8|8708.3|8693.3|3
1620201590000|2021-05-05 07:59:50|8708.3|8693.3|8709.8|8694.8|8709.8|8694.8|8708.3|8693.3|0
1620201600000|2021-05-05 08:00:00|8712.3|8697.3|8711.8|8696.8|8714.3|8699.3|8710.8|8695.8|16
1620201610000|2021-05-05 08:00:10|8712.8|8697.8|8711.8|8696.8|8712.8|8697.8|8710.3|8695.3|0
1620201620000|2021-05-05 08:00:20|8710.8|8695.8|8711.8|8696.8|8711.8|8696.8|8710.3|8695.3|1
1620201630000|2021-05-05 08:00:30|8710.8|8695.8|8711.8|8696.8|8711.8|8696.8|8710.3|8695.3|0
1620201640000|2021-05-05 08:00:40|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|8710.8|8695.8|0
1620201650000|2021-05-05 08:00:50|8711.8|8696.8|8711.3|8696.3|8711.8|8696.8|8710.8|8695.8|0
1620201660000|2021-05-05 08:01:00|8711.8|8696.8|8711.3|8696.3|8711.8|8696.8|8710.3|8695.3|0
1620201670000|2021-05-05 08:01:10|8711.8|8696.8|8711.3|8696.3|8711.8|8696.8|8710.3|8695.3|0
1620201680000|2021-05-05 08:01:20|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.3|8696.3|0
1620201690000|2021-05-05 08:01:30|8712.3|8697.3|8711.3|8696.3|8712.3|8697.3|8710.3|8695.3|0
1620201700000|2021-05-05 08:01:40|8711.8|8696.8|8711.3|8696.3|8711.8|8696.8|8710.8|8695.8|0
1620201710000|2021-05-05 08:01:50|8711.8|8696.8|8710.3|8695.3|8711.8|8696.8|8710.3|8695.3|0
1620201720000|2021-05-05 08:02:00|8711.3|8696.3|8710.3|8695.3|8711.8|8696.8|8710.3|8695.3|0
1620201730000|2021-05-05 08:02:10|8709.8|8694.8|8712.8|8697.8|8713.3|8698.3|8709.8|8694.8|0
1620201740000|2021-05-05 08:02:20|8713.3|8698.3|8712.8|8697.8|8713.3|8698.3|8712.8|8697.8|0
1620201750000|2021-05-05 08:02:30|8713.3|8698.3|8713.3|8698.3|8713.3|8698.3|8712.8|8697.8|0
1620201760000|2021-05-05 08:02:40|8712.8|8697.8|8712.8|8697.8|8713.3|8698.3|8712.8|8697.8|0
1620201770000|2021-05-05 08:02:50|8713.3|8698.3|8712.8|8697.8|8713.3|8698.3|8712.8|8697.8|0
1620201780000|2021-05-05 08:03:00|8713.3|8698.3|8713.3|8698.3|8713.3|8698.3|8712.8|8697.8|0
1620201790000|2021-05-05 08:03:10|8712.8|8697.8|8712.8|8697.8|8713.3|8698.3|8712.8|8697.8|0
1620201800000|2021-05-05 08:03:20|8714.8|8699.8|8713.3|8698.3|8714.8|8699.8|8713.3|8698.3|22
1620201810000|2021-05-05 08:03:30|8713.8|8698.8|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|0
1620201820000|2021-05-05 08:03:40|8713.8|8698.8|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|0
1620201830000|2021-05-05 08:03:50|8713.8|8698.8|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|0
1620201840000|2021-05-05 08:04:00|8713.8|8698.8|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|0
1620201850000|2021-05-05 08:04:10|8713.8|8698.8|8713.8|8698.8|8713.8|8698.8|8713.3|8698.3|0
1620201860000|2021-05-05 08:04:20|8713.3|8698.3|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620201870000|2021-05-05 08:04:30|8713.8|8698.8|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620201880000|2021-05-05 08:04:40|8713.8|8698.8|8713.8|8698.8|8713.8|8698.8|8713.3|8698.3|0
1620201890000|2021-05-05 08:04:50|8713.3|8698.3|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620201900000|2021-05-05 08:05:00|8712.8|8697.8|8712.8|8697.8|8713.3|8698.3|8712.8|8697.8|0
1620201910000|2021-05-05 08:05:10|8713.3|8698.3|8713.3|8698.3|8713.3|8698.3|8712.8|8697.8|0
1620201920000|2021-05-05 08:05:20|8714.7|8699.7|8713.8|8698.8|8714.7|8699.7|8713.8|8698.8|2
1620201930000|2021-05-05 08:05:30|8714.2|8699.2|8714.2|8699.2|8714.7|8699.7|8714.2|8699.2|0
1620201940000|2021-05-05 08:05:40|8714.7|8699.7|8714.7|8699.7|8714.7|8699.7|8713.8|8698.8|0
1620201950000|2021-05-05 08:05:50|8714.3|8699.3|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|0
1620201960000|2021-05-05 08:06:00|8713.8|8698.8|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620201970000|2021-05-05 08:06:10|8713.8|8698.8|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620201980000|2021-05-05 08:06:20|8713.8|8698.8|8713.8|8698.8|8713.8|8698.8|8713.3|8698.3|0
1620201990000|2021-05-05 08:06:30|8713.3|8698.3|8713.7|8698.7|8714.2|8699.2|8713.3|8698.3|1
1620202000000|2021-05-05 08:06:40|8714.2|8699.2|8713.3|8698.3|8714.2|8699.2|8713.3|8698.3|0
1620202010000|2021-05-05 08:06:50|8713.7|8698.7|8714.2|8699.2|8714.2|8699.2|8713.7|8698.7|0
1620202020000|2021-05-05 08:07:00|8713.8|8698.8|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620202030000|2021-05-05 08:07:10|8713.8|8698.8|8713.3|8698.3|8713.8|8698.8|8713.3|8698.3|0
1620202040000|2021-05-05 08:07:20|8713.8|8698.8|8713.2|8698.2|8713.8|8698.8|8713.2|8698.2|0
1620202050000|2021-05-05 08:07:30|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8713.3|8698.3|0
1620202060000|2021-05-05 08:07:40|8713.3|8698.3|8712.8|8697.8|8713.7|8698.7|8712.8|8697.8|0
1620202070000|2021-05-05 08:07:50|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|0
1620202080000|2021-05-05 08:08:00|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8712.8|8697.8|0
1620202090000|2021-05-05 08:08:10|8713.2|8698.2|8712.8|8697.8|8713.7|8698.7|8712.8|8697.8|0
1620202100000|2021-05-05 08:08:20|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|0
1620202110000|2021-05-05 08:08:30|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8712.8|8697.8|0
1620202120000|2021-05-05 08:08:40|8713.3|8698.3|8712.7|8697.7|8713.7|8698.7|8712.7|8697.7|0
1620202130000|2021-05-05 08:08:50|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|0
1620202140000|2021-05-05 08:09:00|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8712.7|8697.7|0
1620202150000|2021-05-05 08:09:10|8713.2|8698.2|8712.7|8697.7|8713.7|8698.7|8712.7|8697.7|0
1620202160000|2021-05-05 08:09:20|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|0
1620202170000|2021-05-05 08:09:30|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8712.7|8697.7|0
1620202180000|2021-05-05 08:09:40|8713.2|8698.2|8712.7|8697.7|8713.7|8698.7|8712.7|8697.7|0
1620202190000|2021-05-05 08:09:50|8713.2|8698.2|8713.2|8698.2|8713.7|8698.7|8713.2|8698.2|0
1620202200000|2021-05-05 08:10:00|8713.7|8698.7|8712.7|8697.7|8713.7|8698.7|8712.7|8697.7|0
1620202270000|2021-05-05 08:11:10|8712.8|8697.8|8713.2|8698.2|8713.2|8698.2|8712.8|8697.8|1
1620202310000|2021-05-05 08:11:50|||||||||1
1620202330000|2021-05-05 08:12:10|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8705.3|8690.3|1
1620202400000|2021-05-05 08:13:20|8705.3|8690.3|8704.3|8689.3|8705.3|8690.3|8704.3|8689.3|2
1620202410000|2021-05-05 08:13:30|8703.8|8688.8|8703.8|8688.8|8703.8|8688.8|8703.8|8688.8|1
1620202440000|2021-05-05 08:14:00|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|1
1620202450000|2021-05-05 08:14:10|8707.8|8692.8|8709.2|8694.2|8709.2|8694.2|8707.8|8692.8|0
1620202500000|2021-05-05 08:15:00|8710.2|8695.2|8710.7|8695.7|8710.7|8695.7|8710.2|8695.2|0
1620202520000|2021-05-05 08:15:20|8711.2|8696.2|8714.2|8699.2|8714.2|8699.2|8711.2|8696.2|1
1620202530000|2021-05-05 08:15:30|8714.7|8699.7|8714.7|8699.7|8714.7|8699.7|8714.7|8699.7|0
1620202750000|2021-05-05 08:19:10|||||||||1
1620202770000|2021-05-05 08:19:30|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|0
1620202820000|2021-05-05 08:20:20|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|8713.7|8698.7|0
1620202840000|2021-05-05 08:20:40|8713.2|8698.2|8713.7|8698.7|8713.7|8698.7|8713.2|8698.2|1
1620202870000|2021-05-05 08:21:10|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|0
1620202880000|2021-05-05 08:21:20|||||||||1
1620202890000|2021-05-05 08:21:30|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|2
1620203010000|2021-05-05 08:23:30|||||||||1
1620203120000|2021-05-05 08:25:20|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|1
1620203150000|2021-05-05 08:25:50|||||||||1
1620203280000|2021-05-05 08:28:00|||||||||1
1620203400000|2021-05-05 08:30:00|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|8715.7|8700.7|1
1620203410000|2021-05-05 08:30:10|8714.2|8699.2|8712.7|8697.7|8714.2|8699.2|8712.7|8697.7|1
1620203510000|2021-05-05 08:31:50|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|0
1620203530000|2021-05-05 08:32:10|8711.7|8696.7|8711.7|8696.7|8711.7|8696.7|8711.7|8696.7|0
1620203540000|2021-05-05 08:32:20|8712.7|8697.7|8712.7|8697.7|8712.7|8697.7|8712.7|8697.7|1
1620203550000|2021-05-05 08:32:30|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|1
1620203570000|2021-05-05 08:32:50|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|0
1620203580000|2021-05-05 08:33:00|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|0
1620203620000|2021-05-05 08:33:40|8709.7|8694.7|8709.7|8694.7|8709.7|8694.7|8709.7|8694.7|0
1620203630000|2021-05-05 08:33:50|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|0
1620203640000|2021-05-05 08:34:00|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|0
1620203650000|2021-05-05 08:34:10|8709.7|8694.7|8709.7|8694.7|8709.7|8694.7|8709.7|8694.7|0
1620203680000|2021-05-05 08:34:40|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|1
1620203700000|2021-05-05 08:35:00|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|0
1620203760000|2021-05-05 08:36:00|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|1
1620203810000|2021-05-05 08:36:50|||||||||1
1620203930000|2021-05-05 08:38:50|8712.7|8697.7|8712.7|8697.7|8712.7|8697.7|8712.7|8697.7|0
1620204130000|2021-05-05 08:42:10|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|0
1620204420000|2021-05-05 08:47:00|8712.1|8697.1|8712.1|8697.1|8712.1|8697.1|8712.1|8697.1|0
1620204510000|2021-05-05 08:48:30|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|1
1620204520000|2021-05-05 08:48:40|8711.7|8696.7|8711.7|8696.7|8711.7|8696.7|8711.7|8696.7|0
1620204550000|2021-05-05 08:49:10|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620204570000|2021-05-05 08:49:30|8707.7|8692.7|8705.7|8690.7|8707.7|8692.7|8705.7|8690.7|4
1620204580000|2021-05-05 08:49:40|8705.2|8690.2|8704.7|8689.7|8705.2|8690.2|8704.7|8689.7|0
1620204590000|2021-05-05 08:49:50|8702.7|8687.7|8701.2|8686.2|8702.7|8687.7|8701.2|8686.2|5
1620204630000|2021-05-05 08:50:30|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|0
1620204650000|2021-05-05 08:50:50|||||||||1
1620204660000|2021-05-05 08:51:00|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|0
1620204720000|2021-05-05 08:52:00|8701.7|8686.7|8702.7|8687.7|8702.7|8687.7|8701.7|8686.7|0
1620204780000|2021-05-05 08:53:00|8701.7|8686.7|8703.2|8688.2|8703.2|8688.2|8701.7|8686.7|0
1620204820000|2021-05-05 08:53:40|8700.2|8685.2|8700.2|8685.2|8700.7|8685.7|8700.2|8685.2|2
1620204850000|2021-05-05 08:54:10|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|0
1620204930000|2021-05-05 08:55:30|8700.7|8685.7|8700.7|8685.7|8700.7|8685.7|8700.7|8685.7|3
1620204940000|2021-05-05 08:55:40|8698.7|8683.7|8698.2|8683.2|8698.7|8683.7|8698.2|8683.2|8
1620204950000|2021-05-05 08:55:50|8697.7|8682.7|8693.7|8678.7|8697.7|8682.7|8693.7|8678.7|15
1620205010000|2021-05-05 08:56:50|8692.7|8677.7|8691.7|8676.7|8692.7|8677.7|8691.7|8676.7|1
1620205020000|2021-05-05 08:57:00|8690.7|8675.7|8690.7|8675.7|8690.7|8675.7|8690.7|8675.7|0
1620205030000|2021-05-05 08:57:10|8689.7|8674.7|8689.7|8674.7|8689.7|8674.7|8689.7|8674.7|0
1620205040000|2021-05-05 08:57:20|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|0
1620205050000|2021-05-05 08:57:30|8688.2|8673.2|8689.7|8674.7|8689.7|8674.7|8688.2|8673.2|5
1620205060000|2021-05-05 08:57:40|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|0
1620205070000|2021-05-05 08:57:50|8689.7|8674.7|8689.7|8674.7|8689.7|8674.7|8689.7|8674.7|1
1620205090000|2021-05-05 08:58:10|8691.2|8676.2|8691.2|8676.2|8691.2|8676.2|8691.2|8676.2|1
1620205120000|2021-05-05 08:58:40|8692.2|8677.2|8692.2|8677.2|8692.2|8677.2|8692.2|8677.2|0
1620205130000|2021-05-05 08:58:50|8691.7|8676.7|8691.7|8676.7|8691.7|8676.7|8691.7|8676.7|4
1620205140000|2021-05-05 08:59:00|||||||||2
1620205180000|2021-05-05 08:59:40|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|0
1620205190000|2021-05-05 08:59:50|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|0
1620205200000|2021-05-05 09:00:00|8694.2|8679.2|8692.7|8677.7|8695.2|8680.2|8692.7|8677.7|42
1620205210000|2021-05-05 09:00:10|8692.2|8677.2|8691.2|8676.2|8692.2|8677.2|8691.2|8676.2|1
1620205220000|2021-05-05 09:00:20|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|8689.2|8674.2|5
1620205240000|2021-05-05 09:00:40|||||||||14
1620205250000|2021-05-05 09:00:50|8693.2|8678.2|8693.2|8678.2|8693.2|8678.2|8693.2|8678.2|5
1620205260000|2021-05-05 09:01:00|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|1
1620205280000|2021-05-05 09:01:20|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|0
1620205290000|2021-05-05 09:01:30|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|15
1620205300000|2021-05-05 09:01:40|||||||||1
1620205400000|2021-05-05 09:03:20|||||||||6
1620205490000|2021-05-05 09:04:50|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|0
1620205540000|2021-05-05 09:05:40|8695.2|8680.2|8695.2|8680.2|8695.2|8680.2|8695.2|8680.2|3
1620205590000|2021-05-05 09:06:30|8695.7|8680.7|8695.7|8680.7|8695.7|8680.7|8695.7|8680.7|0
1620205610000|2021-05-05 09:06:50|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|1
1620205630000|2021-05-05 09:07:10|8700.7|8685.7|8701.7|8686.7|8701.7|8686.7|8700.7|8685.7|1
1620205640000|2021-05-05 09:07:20|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|0
1620205650000|2021-05-05 09:07:30|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|0
1620205730000|2021-05-05 09:08:50|8702.2|8687.2|8701.7|8686.7|8702.2|8687.2|8701.7|8686.7|1
1620205740000|2021-05-05 09:09:00|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|0
1620205750000|2021-05-05 09:09:10|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|8701.7|8686.7|0
1620205830000|2021-05-05 09:10:30|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|8702.2|8687.2|0
1620205880000|2021-05-05 09:11:20|8702.1|8687.1|8695.2|8680.2|8702.1|8687.1|8695.2|8680.2|1
1620205900000|2021-05-05 09:11:40|8694.2|8679.2|8695.2|8680.2|8695.2|8680.2|8694.2|8679.2|1
1620205910000|2021-05-05 09:11:50|8696.2|8681.2|8696.2|8681.2|8696.2|8681.2|8696.2|8681.2|1
1620205950000|2021-05-05 09:12:30|8697.6|8682.6|8697.7|8682.7|8697.7|8682.7|8697.6|8682.6|0
1620206040000|2021-05-05 09:14:00|8698.2|8683.2|8697.7|8682.7|8698.2|8683.2|8697.7|8682.7|0
1620206050000|2021-05-05 09:14:10|||||||||1
1620206060000|2021-05-05 09:14:20|8697.2|8682.2|8697.2|8682.2|8697.2|8682.2|8697.2|8682.2|0
1620206210000|2021-05-05 09:16:50|8697.6|8682.6|8697.7|8682.7|8697.7|8682.7|8697.6|8682.6|2
1620206250000|2021-05-05 09:17:30|||||||||1
1620206260000|2021-05-05 09:17:40|||||||||1
1620206460000|2021-05-05 09:21:00|8697.6|8682.6|8697.6|8682.6|8697.6|8682.6|8697.6|8682.6|0
1620206620000|2021-05-05 09:23:40|8696.2|8681.2|8696.1|8681.1|8696.2|8681.2|8696.1|8681.1|0
1620206710000|2021-05-05 09:25:10|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|11
1620206840000|2021-05-05 09:27:20|||||||||1
1620207110000|2021-05-05 09:31:50|8705.1|8690.1|8705.1|8690.1|8705.1|8690.1|8705.1|8690.1|1
1620207120000|2021-05-05 09:32:00|8708.6|8693.6|8708.6|8693.6|8708.6|8693.6|8708.6|8693.6|15
1620207200000|2021-05-05 09:33:20|||||||||1
1620207210000|2021-05-05 09:33:30|||||||||1
1620207320000|2021-05-05 09:35:20|8709.6|8694.6|8711.1|8696.1|8711.1|8696.1|8709.6|8694.6|5
1620207330000|2021-05-05 09:35:30|8712|8697|8712|8697|8712|8697|8712|8697|2
1620207360000|2021-05-05 09:36:00|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620207370000|2021-05-05 09:36:10|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|0
1620207410000|2021-05-05 09:36:50|8712|8697|8712|8697|8712.5|8697.5|8712|8697|1
1620207420000|2021-05-05 09:37:00|8714|8699|8714|8699|8714|8699|8714|8699|6
1620207430000|2021-05-05 09:37:10|8715|8700|8715|8700|8715|8700|8715|8700|2
1620207440000|2021-05-05 09:37:20|||||||||2
1620207450000|2021-05-05 09:37:30|8717.5|8702.5|8719|8704|8719|8704|8717.5|8702.5|27
1620207460000|2021-05-05 09:37:40|8719.5|8704.5|8727|8712|8727|8712|8719.5|8704.5|9
1620207470000|2021-05-05 09:37:50|8740.4|8725.4|8740.4|8725.4|8740.4|8725.4|8740.4|8725.4|34
1620207480000|2021-05-05 09:38:00|8737.9|8722.9|8735.9|8720.9|8737.9|8722.9|8735.5|8720.5|9
1620207520000|2021-05-05 09:38:40|8736|8721|8736|8721|8736|8721|8736|8721|0
1620207530000|2021-05-05 09:38:50|8737|8722|8737|8722|8737|8722|8737|8722|0
1620207580000|2021-05-05 09:39:40|8735|8720|8735|8720|8735|8720|8735|8720|2
1620207600000|2021-05-05 09:40:00|8736|8721|8736|8721|8736|8721|8736|8721|1
1620207700000|2021-05-05 09:41:40|8735.5|8720.5|8733.5|8718.5|8735.5|8720.5|8733.5|8718.5|0
1620207710000|2021-05-05 09:41:50|8729.5|8714.5|8729.5|8714.5|8730|8715|8729.5|8714.5|2
1620207720000|2021-05-05 09:42:00|8730|8715|8731.5|8716.5|8731.5|8716.5|8730|8715|2
1620207760000|2021-05-05 09:42:40|8732|8717|8732|8717|8732|8717|8732|8717|2
1620207820000|2021-05-05 09:43:40|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1620207840000|2021-05-05 09:44:00|8732|8717|8732|8717|8732|8717|8732|8717|0
1620207890000|2021-05-05 09:44:50|8733.4|8718.4|8733.5|8718.5|8733.5|8718.5|8733.4|8718.4|0
1620207920000|2021-05-05 09:45:20|8733.4|8718.4|8732|8717|8733.4|8718.4|8732|8717|1
1620207990000|2021-05-05 09:46:30|8731|8716|8731|8716|8731|8716|8731|8716|0
1620208000000|2021-05-05 09:46:40|8731.5|8716.5|8731.5|8716.5|8731.5|8716.5|8731.5|8716.5|0
1620208010000|2021-05-05 09:46:50|8731|8716|8732.5|8717.5|8732.5|8717.5|8731|8716|2
1620208090000|2021-05-05 09:48:10|8732.4|8717.4|8732.4|8717.4|8732.4|8717.4|8732.4|8717.4|0
1620208200000|2021-05-05 09:50:00|8735.4|8720.4|8735.4|8720.4|8735.4|8720.4|8735.4|8720.4|1
1620208320000|2021-05-05 09:52:00|8734.9|8719.9|8738.4|8723.4|8738.4|8723.4|8734.9|8719.9|4
1620208340000|2021-05-05 09:52:20|8738.9|8723.9|8738.9|8723.9|8738.9|8723.9|8738.9|8723.9|0
1620208350000|2021-05-05 09:52:30|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|0
1620208450000|2021-05-05 09:54:10|8735.4|8720.4|8735.4|8720.4|8735.4|8720.4|8735.4|8720.4|1
1620208460000|2021-05-05 09:54:20|8734.9|8719.9|8734.9|8719.9|8734.9|8719.9|8734.9|8719.9|0
1620208470000|2021-05-05 09:54:30|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|0
1620208500000|2021-05-05 09:55:00|8732.4|8717.4|8732.4|8717.4|8732.4|8717.4|8732.4|8717.4|0
1620208510000|2021-05-05 09:55:10|8732.9|8717.9|8731.4|8716.4|8732.9|8717.9|8731.4|8716.4|0
1620208520000|2021-05-05 09:55:20|8730.9|8715.9|8730.9|8715.9|8730.9|8715.9|8730.9|8715.9|1
1620208530000|2021-05-05 09:55:30|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|0
1620208540000|2021-05-05 09:55:40|8729.9|8714.9|8729.9|8714.9|8729.9|8714.9|8729.9|8714.9|1
1620208550000|2021-05-05 09:55:50|8729.4|8714.4|8729.4|8714.4|8729.4|8714.4|8729.4|8714.4|0
1620208560000|2021-05-05 09:56:00|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|0
1620208570000|2021-05-05 09:56:10|||||||||1
1620208580000|2021-05-05 09:56:20|||||||||1
1620208620000|2021-05-05 09:57:00|8730|8715|8730|8715|8730|8715|8730|8715|2
1620208670000|2021-05-05 09:57:50|8729|8714|8729|8714|8729|8714|8729|8714|0
1620208690000|2021-05-05 09:58:10|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|0
1620208700000|2021-05-05 09:58:20|8730|8715|8730|8715|8730|8715|8730|8715|1
1620208710000|2021-05-05 09:58:30|8731|8716|8730.5|8715.5|8731|8716|8730.5|8715.5|0
1620208720000|2021-05-05 09:58:40|||||||||3
1620208730000|2021-05-05 09:58:50|8733|8718|8733.5|8718.5|8733.5|8718.5|8733|8718|0
1620208740000|2021-05-05 09:59:00|8734.5|8719.5|8734.5|8719.5|8734.5|8719.5|8734.5|8719.5|1
1620208750000|2021-05-05 09:59:10|8738|8723|8739.4|8724.4|8739.4|8724.4|8738|8723|12
1620208770000|2021-05-05 09:59:30|8739.5|8724.5|8742.5|8727.5|8742.5|8727.5|8739.5|8724.5|2
1620208780000|2021-05-05 09:59:40|8743|8728|8743|8728|8743|8728|8743|8728|1
1620208790000|2021-05-05 09:59:50|8744.5|8729.5|8746.9|8731.9|8746.9|8731.9|8744.4|8729.4|3
1620208800000|2021-05-05 10:00:00|8747|8732|8747|8732|8747|8732|8747|8732|0
1620208810000|2021-05-05 10:00:10|||||||||1
1620208870000|2021-05-05 10:01:10|||||||||1
1620208980000|2021-05-05 10:03:00|8749|8734|8749|8734|8749|8734|8749|8734|2
1620208990000|2021-05-05 10:03:10|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|1
1620209000000|2021-05-05 10:03:20|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|1
1620209010000|2021-05-05 10:03:30|8748|8733|8748.5|8733.5|8748.5|8733.5|8748|8733|2
1620209020000|2021-05-05 10:03:40|8746|8731|8744.5|8729.5|8746|8731|8744.5|8729.5|0
1620209030000|2021-05-05 10:03:50|8748|8733|8748|8733|8748|8733|8748|8733|0
1620209040000|2021-05-05 10:04:00|8747.5|8732.5|8745.5|8730.5|8747.5|8732.5|8744.5|8729.5|5
1620209050000|2021-05-05 10:04:10|8746|8731|8746|8731|8746|8731|8746|8731|0
1620209070000|2021-05-05 10:04:30|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|0
1620209090000|2021-05-05 10:04:50|8746|8731|8746|8731|8746|8731|8746|8731|1
1620209100000|2021-05-05 10:05:00|8746.5|8731.5|8746.5|8731.5|8747|8732|8746.5|8731.5|0
1620209120000|2021-05-05 10:05:20|8746|8731|8745.5|8730.5|8746|8731|8745.5|8730.5|0
1620209140000|2021-05-05 10:05:40|8746.5|8731.5|8745.5|8730.5|8746.5|8731.5|8745.5|8730.5|0
1620209220000|2021-05-05 10:07:00|8746|8731|8746.5|8731.5|8746.5|8731.5|8746|8731|1
1620209230000|2021-05-05 10:07:10|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|1
1620209280000|2021-05-05 10:08:00|8746|8731|8746|8731|8746|8731|8746|8731|0
1620209370000|2021-05-05 10:09:30|8746.5|8731.5|8746.5|8731.5|8746.5|8731.5|8746.5|8731.5|0
1620209380000|2021-05-05 10:09:40|8744.5|8729.5|8744.5|8729.5|8744.5|8729.5|8744.5|8729.5|0
1620209390000|2021-05-05 10:09:50|8744|8729|8745.5|8730.5|8746.5|8731.5|8744|8729|1
1620209520000|2021-05-05 10:12:00|||||||||1
1620209530000|2021-05-05 10:12:10|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|1
1620209550000|2021-05-05 10:12:30|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|0
1620209560000|2021-05-05 10:12:40|8748|8733|8746|8731|8748|8733|8746|8731|0
1620209650000|2021-05-05 10:14:10|8747|8732|8752.4|8737.4|8752.4|8737.4|8747|8732|1
1620209660000|2021-05-05 10:14:20|8750.5|8735.5|8750.4|8735.4|8750.5|8735.5|8750.4|8735.4|0
1620209670000|2021-05-05 10:14:30|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|0
1620209690000|2021-05-05 10:14:50|8753.9|8738.9|8757.4|8742.4|8757.4|8742.4|8753.9|8738.9|18
1620209710000|2021-05-05 10:15:10|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|0
1620209740000|2021-05-05 10:15:40|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|0
1620209810000|2021-05-05 10:16:50|||||||||1
1620209830000|2021-05-05 10:17:10|8758.4|8743.4|8758.4|8743.4|8758.9|8743.9|8757.9|8742.9|2
1620209850000|2021-05-05 10:17:30|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|0
1620209920000|2021-05-05 10:18:40|||||||||1
1620209930000|2021-05-05 10:18:50|8758|8743|8761.4|8746.4|8761.4|8746.4|8758|8743|3
1620209940000|2021-05-05 10:19:00|8761.5|8746.5|8762.9|8747.9|8762.9|8747.9|8761.5|8746.5|2
1620209950000|2021-05-05 10:19:10|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|1
1620209970000|2021-05-05 10:19:30|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|1
1620210010000|2021-05-05 10:20:10|8762.4|8747.4|8760.9|8745.9|8762.4|8747.4|8760.9|8745.9|6
1620210030000|2021-05-05 10:20:30|8760.4|8745.4|8759.9|8744.9|8760.4|8745.4|8759.9|8744.9|0
1620210040000|2021-05-05 10:20:40|8759.4|8744.4|8759.4|8744.4|8759.4|8744.4|8759.4|8744.4|0
1620210060000|2021-05-05 10:21:00|8760.9|8745.9|8762.4|8747.4|8762.4|8747.4|8760.9|8745.9|3
1620210080000|2021-05-05 10:21:20|8761|8746|8761|8746|8761|8746|8761|8746|0
1620210100000|2021-05-05 10:21:40|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|0
1620210120000|2021-05-05 10:22:00|8760.4|8745.4|8759.9|8744.9|8760.4|8745.4|8759.9|8744.9|0
1620210130000|2021-05-05 10:22:10|8759|8744|8758.9|8743.9|8759|8744|8758.9|8743.9|0
1620210150000|2021-05-05 10:22:30|8757.4|8742.4|8756.9|8741.9|8757.4|8742.4|8756.9|8741.9|0
1620210170000|2021-05-05 10:22:50|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|0
1620210180000|2021-05-05 10:23:00|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|0
1620210310000|2021-05-05 10:25:10|8759.4|8744.4|8760.4|8745.4|8760.4|8745.4|8759.4|8744.4|0
1620210410000|2021-05-05 10:26:50|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|0
1620210420000|2021-05-05 10:27:00|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|0
1620210430000|2021-05-05 10:27:10|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|2
1620210440000|2021-05-05 10:27:20|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|13
1620210450000|2021-05-05 10:27:30|||||||||4
1620210470000|2021-05-05 10:27:50|8767.4|8752.4|8769.4|8754.4|8769.9|8754.9|8767.4|8752.4|1
1620210480000|2021-05-05 10:28:00|8768.9|8753.9|8769.4|8754.4|8769.4|8754.4|8768.9|8753.9|0
1620210490000|2021-05-05 10:28:10|8768.9|8753.9|8768.9|8753.9|8769.4|8754.4|8768.9|8753.9|6
1620210500000|2021-05-05 10:28:20|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|1
1620210540000|2021-05-05 10:29:00|8769.9|8754.9|8768.9|8753.9|8769.9|8754.9|8768.9|8753.9|0
1620210600000|2021-05-05 10:30:00|8768.4|8753.4|8768.4|8753.4|8768.4|8753.4|8768.4|8753.4|0
1620210610000|2021-05-05 10:30:10|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|0
1620210660000|2021-05-05 10:31:00|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|0
1620210670000|2021-05-05 10:31:10|8766.4|8751.4|8766.9|8751.9|8766.9|8751.9|8766.4|8751.4|0
1620210680000|2021-05-05 10:31:20|8766.4|8751.4|8766.9|8751.9|8766.9|8751.9|8766.4|8751.4|0
1620210700000|2021-05-05 10:31:40|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|0
1620210720000|2021-05-05 10:32:00|8767.4|8752.4|8766.9|8751.9|8767.4|8752.4|8766.9|8751.9|3
1620210730000|2021-05-05 10:32:10|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|1
1620210740000|2021-05-05 10:32:20|||||||||1
1620210770000|2021-05-05 10:32:50|8770.4|8755.4|8769.9|8754.9|8770.4|8755.4|8769.9|8754.9|1
1620210790000|2021-05-05 10:33:10|8770.9|8755.9|8770.9|8755.9|8770.9|8755.9|8770.9|8755.9|1
1620210800000|2021-05-05 10:33:20|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|3
1620210810000|2021-05-05 10:33:30|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|0
1620210890000|2021-05-05 10:34:50|||||||||1
1620210930000|2021-05-05 10:35:30|||||||||1
1620210950000|2021-05-05 10:35:50|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|0
1620210960000|2021-05-05 10:36:00|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|0
1620210970000|2021-05-05 10:36:10|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|0
1620211080000|2021-05-05 10:38:00|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|0
1620211100000|2021-05-05 10:38:20|||||||||1
1620211120000|2021-05-05 10:38:40|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620211130000|2021-05-05 10:38:50|8765.4|8750.4|8765.9|8750.9|8765.9|8750.9|8765.4|8750.4|3
1620211150000|2021-05-05 10:39:10|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|0
1620211210000|2021-05-05 10:40:10|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|2
1620211220000|2021-05-05 10:40:20|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620211400000|2021-05-05 10:43:20|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|0
1620211410000|2021-05-05 10:43:30|8766.4|8751.4|8766.9|8751.9|8766.9|8751.9|8766.4|8751.4|0
1620211430000|2021-05-05 10:43:50|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620211440000|2021-05-05 10:44:00|8764.9|8749.9|8763.9|8748.9|8764.9|8749.9|8763.9|8748.9|3
1620211450000|2021-05-05 10:44:10|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|1
1620211460000|2021-05-05 10:44:20|8760.4|8745.4|8761.4|8746.4|8761.4|8746.4|8760.4|8745.4|0
1620211500000|2021-05-05 10:45:00|8761.9|8746.9|8762.9|8747.9|8762.9|8747.9|8761.9|8746.9|0
1620211610000|2021-05-05 10:46:50|8763.4|8748.4|8762.9|8747.9|8763.4|8748.4|8762.9|8747.9|0
1620211740000|2021-05-05 10:49:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|1
1620211770000|2021-05-05 10:49:30|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|1
1620211780000|2021-05-05 10:49:40|||||||||1
1620211790000|2021-05-05 10:49:50|||||||||1
1620211800000|2021-05-05 10:50:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|1
1620211830000|2021-05-05 10:50:30|8762.9|8747.9|8763.4|8748.4|8763.4|8748.4|8762.9|8747.9|1
1620211870000|2021-05-05 10:51:10|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|0
1620212340000|2021-05-05 10:59:00|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|0
1620212360000|2021-05-05 10:59:20|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|0
1620212430000|2021-05-05 11:00:30|||||||||1
1620212450000|2021-05-05 11:00:50|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|2
1620212460000|2021-05-05 11:01:00|8764.4|8749.4|8764.3|8749.3|8764.4|8749.4|8763.3|8748.3|10
1620212470000|2021-05-05 11:01:10|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|3
1620212480000|2021-05-05 11:01:20|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|0
1620212570000|2021-05-05 11:02:50|8763.8|8748.8|8763.3|8748.3|8763.8|8748.8|8763.3|8748.3|1
1620212580000|2021-05-05 11:03:00|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|0
1620212590000|2021-05-05 11:03:10|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|2
1620212890000|2021-05-05 11:08:10|8764.8|8749.8|8765.3|8750.3|8765.3|8750.3|8764.8|8749.8|0
1620212990000|2021-05-05 11:09:50|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|0
1620213010000|2021-05-05 11:10:10|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|1
1620213060000|2021-05-05 11:11:00|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|4
1620213070000|2021-05-05 11:11:10|8768.8|8753.8|8769.3|8754.3|8769.3|8754.3|8768.8|8753.8|0
1620213080000|2021-05-05 11:11:20|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|0
1620213090000|2021-05-05 11:11:30|8769.3|8754.3|8771.3|8756.3|8771.3|8756.3|8769.3|8754.3|7
1620213110000|2021-05-05 11:11:50|||||||||6
1620213130000|2021-05-05 11:12:10|8772.3|8757.3|8786.8|8771.8|8786.8|8771.8|8772.3|8757.3|10
1620213140000|2021-05-05 11:12:20|8787.3|8772.3|8786.8|8771.8|8787.8|8772.8|8786.8|8771.8|3
1620213150000|2021-05-05 11:12:30|8785.8|8770.8|8786.3|8771.3|8786.3|8771.3|8785.3|8770.3|2
1620213160000|2021-05-05 11:12:40|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|0
1620213170000|2021-05-05 11:12:50|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|3
1620213180000|2021-05-05 11:13:00|8787.8|8772.8|8787.8|8772.8|8787.8|8772.8|8787.8|8772.8|0
1620213190000|2021-05-05 11:13:10|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|1
1620213200000|2021-05-05 11:13:20|||||||||1
1620213210000|2021-05-05 11:13:30|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620213220000|2021-05-05 11:13:40|8789.8|8774.8|8789.8|8774.8|8789.8|8774.8|8789.8|8774.8|0
1620213230000|2021-05-05 11:13:50|||||||||1
1620213250000|2021-05-05 11:14:10|8790.8|8775.8|8792.8|8777.8|8793.3|8778.3|8790.8|8775.8|4
1620213260000|2021-05-05 11:14:20|8793.3|8778.3|8792.8|8777.8|8793.8|8778.8|8792.8|8777.8|1
1620213270000|2021-05-05 11:14:30|8789.8|8774.8|8790.3|8775.3|8790.3|8775.3|8789.8|8774.8|2
1620213280000|2021-05-05 11:14:40|8790.8|8775.8|8790.8|8775.8|8790.8|8775.8|8790.8|8775.8|0
1620213290000|2021-05-05 11:14:50|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|0
1620213300000|2021-05-05 11:15:00|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|0
1620213320000|2021-05-05 11:15:20|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|0
1620213350000|2021-05-05 11:15:50|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620213360000|2021-05-05 11:16:00|8788.8|8773.8|8789.3|8774.3|8790.8|8775.8|8788.8|8773.8|4
1620213420000|2021-05-05 11:17:00|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620213480000|2021-05-05 11:18:00|8789.8|8774.8|8789.3|8774.3|8789.8|8774.8|8789.3|8774.3|0
1620213540000|2021-05-05 11:19:00|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620213550000|2021-05-05 11:19:10|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620213560000|2021-05-05 11:19:20|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620213580000|2021-05-05 11:19:40|8787.8|8772.8|8789.8|8774.8|8789.8|8774.8|8787.8|8772.8|2
1620213600000|2021-05-05 11:20:00|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620213610000|2021-05-05 11:20:10|||||||||1
1620213630000|2021-05-05 11:20:30|8790.3|8765.3|8790.3|8765.3|8790.3|8765.3|8790.3|8765.3|7
1620213650000|2021-05-05 11:20:50|8782.8|8767.8|8780.8|8765.8|8782.8|8767.8|8780.8|8765.8|3
1620213660000|2021-05-05 11:21:00|8776.8|8761.8|8774.8|8759.8|8776.8|8761.8|8774.8|8759.8|1
1620213670000|2021-05-05 11:21:10|8773.8|8758.8|8773.8|8758.8|8773.8|8758.8|8773.8|8758.8|0
1620213700000|2021-05-05 11:21:40|8771.8|8756.8|8771.8|8756.8|8771.8|8756.8|8771.8|8756.8|0
1620213740000|2021-05-05 11:22:20|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|0
1620213750000|2021-05-05 11:22:30|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|3
1620213760000|2021-05-05 11:22:40|8767.8|8752.8|8767.8|8752.8|8767.8|8752.8|8767.8|8752.8|0
1620213790000|2021-05-05 11:23:10|8765.8|8750.8|8764.8|8749.8|8765.8|8750.8|8764.8|8749.8|0
1620213800000|2021-05-05 11:23:20|8761.8|8746.8|8761.8|8746.8|8761.8|8746.8|8761.8|8746.8|3
1620213810000|2021-05-05 11:23:30|||||||||3
1620213820000|2021-05-05 11:23:40|||||||||2
1620213850000|2021-05-05 11:24:10|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|2
1620213890000|2021-05-05 11:24:50|||||||||7
1620213900000|2021-05-05 11:25:00|||||||||7
1620213910000|2021-05-05 11:25:10|||||||||7
1620214040000|2021-05-05 11:27:20|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|2
1620214060000|2021-05-05 11:27:40|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8768.8|8753.8|0
1620214080000|2021-05-05 11:28:00|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214090000|2021-05-05 11:28:10|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214100000|2021-05-05 11:28:20|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620214110000|2021-05-05 11:28:30|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620214120000|2021-05-05 11:28:40|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620214260000|2021-05-05 11:31:00|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|5
1620214270000|2021-05-05 11:31:10|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|0
1620214280000|2021-05-05 11:31:20|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|0
1620214290000|2021-05-05 11:31:30|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620214300000|2021-05-05 11:31:40|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214310000|2021-05-05 11:31:50|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214320000|2021-05-05 11:32:00|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214330000|2021-05-05 11:32:10|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620214340000|2021-05-05 11:32:20|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|0
1620214350000|2021-05-05 11:32:30|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620214360000|2021-05-05 11:32:40|8769.8|8754.8|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214390000|2021-05-05 11:33:10|8769.8|8754.8|8768.8|8753.8|8769.8|8754.8|8768.8|8753.8|0
1620214400000|2021-05-05 11:33:20|8769.3|8754.3|8769.3|8754.3|8769.8|8754.8|8769.3|8754.3|0
1620214410000|2021-05-05 11:33:30|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620214420000|2021-05-05 11:33:40|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|0
1620214430000|2021-05-05 11:33:50|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620214440000|2021-05-05 11:34:00|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620214460000|2021-05-05 11:34:20|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|0
1620214590000|2021-05-05 11:36:30|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8769.3|8754.3|3
1620214610000|2021-05-05 11:36:50|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|1
1620214620000|2021-05-05 11:37:00|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|0
1620214650000|2021-05-05 11:37:30|||||||||1
1620214720000|2021-05-05 11:38:40|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|1
1620214760000|2021-05-05 11:39:20|8762.8|8747.8|8762.8|8747.8|8763.2|8748.2|8762.8|8747.8|20
1620214770000|2021-05-05 11:39:30|||||||||1
1620214780000|2021-05-05 11:39:40|8762.3|8747.3|8760.3|8745.3|8762.3|8747.3|8760.3|8745.3|6
1620214790000|2021-05-05 11:39:50|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|0
1620214800000|2021-05-05 11:40:00|8761.3|8746.3|8761.3|8746.3|8761.3|8746.3|8761.3|8746.3|1
1620214810000|2021-05-05 11:40:10|8760.8|8745.8|8761.3|8746.3|8761.3|8746.3|8760.8|8745.8|0
1620214830000|2021-05-05 11:40:30|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|0
1620214940000|2021-05-05 11:42:20|||||||||1
1620214950000|2021-05-05 11:42:30|8760.3|8745.3|8760.3|8745.3|8760.3|8745.3|8760.3|8745.3|0
1620214970000|2021-05-05 11:42:50|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|8760.8|8745.8|0
1620215020000|2021-05-05 11:43:40|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|0
1620215110000|2021-05-05 11:45:10|8760.8|8745.8|8759.8|8744.8|8760.8|8745.8|8759.8|8744.8|1
1620215120000|2021-05-05 11:45:20|8757.8|8742.8|8757.8|8742.8|8757.8|8742.8|8757.8|8742.8|0
1620215130000|2021-05-05 11:45:30|8755.8|8740.8|8752.8|8737.8|8755.8|8740.8|8752.8|8737.8|4
1620215180000|2021-05-05 11:46:20|8750.3|8735.3|8750.3|8735.3|8750.3|8735.3|8750.3|8735.3|1
1620215210000|2021-05-05 11:46:50|8750.8|8735.8|8751.3|8736.3|8751.3|8736.3|8750.8|8735.8|0
1620215290000|2021-05-05 11:48:10|||||||||1
1620215360000|2021-05-05 11:49:20|8752.3|8737.3|8752.3|8737.3|8752.3|8737.3|8752.3|8737.3|1
1620215390000|2021-05-05 11:49:50|8751.8|8736.8|8751.8|8736.8|8751.8|8736.8|8751.8|8736.8|0
1620215470000|2021-05-05 11:51:10|8753.3|8738.3|8754.3|8739.3|8754.3|8739.3|8753.3|8738.3|1
1620215480000|2021-05-05 11:51:20|8756.2|8741.2|8756.2|8741.2|8756.2|8741.2|8756.2|8741.2|4
1620215610000|2021-05-05 11:53:30|8758.7|8743.7|8759.3|8744.3|8759.3|8744.3|8758.7|8743.7|0
1620215620000|2021-05-05 11:53:40|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|0
1620215630000|2021-05-05 11:53:50|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|1
1620215640000|2021-05-05 11:54:00|8761.7|8746.7|8761.7|8746.7|8761.7|8746.7|8761.7|8746.7|0
1620215650000|2021-05-05 11:54:10|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|1
1620215690000|2021-05-05 11:54:50|||||||||1
1620215700000|2021-05-05 11:55:00|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|0
1620215710000|2021-05-05 11:55:10|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|1
1620215720000|2021-05-05 11:55:20|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|0
1620215730000|2021-05-05 11:55:30|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|0
1620215750000|2021-05-05 11:55:50|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|1
1620215810000|2021-05-05 11:56:50|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|1
1620215820000|2021-05-05 11:57:00|||||||||1
1620215850000|2021-05-05 11:57:30|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|0
1620215860000|2021-05-05 11:57:40|||||||||1
1620215870000|2021-05-05 11:57:50|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|1
1620215890000|2021-05-05 11:58:10|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|0
1620215930000|2021-05-05 11:58:50|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|1
1620215940000|2021-05-05 11:59:00|8763.2|8748.2|8763.7|8748.7|8763.7|8748.7|8763.2|8748.2|1
1620215990000|2021-05-05 11:59:50|8763.2|8748.2|8763.7|8748.7|8763.7|8748.7|8763.2|8748.2|3
1620216000000|2021-05-05 12:00:00|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|4
1620216020000|2021-05-05 12:00:20|8758.7|8743.7|8758.2|8743.2|8758.7|8743.7|8758.2|8743.2|0
1620216050000|2021-05-05 12:00:50|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|1
1620216110000|2021-05-05 12:01:50|8758.2|8743.2|8759.2|8744.2|8759.2|8744.2|8758.2|8743.2|1
1620216170000|2021-05-05 12:02:50|8763.2|8748.2|8778.2|8763.2|8778.2|8763.2|8763.2|8748.2|40
1620216180000|2021-05-05 12:03:00|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|8778.7|8763.7|51
1620216190000|2021-05-05 12:03:10|8771.2|8756.2|8775.6|8760.6|8775.7|8760.7|8769.7|8754.7|83
1620216200000|2021-05-05 12:03:20|8774.2|8759.2|8773.7|8758.7|8774.2|8759.2|8773.7|8758.7|6
1620216210000|2021-05-05 12:03:30|8774.7|8759.7|8774.7|8759.7|8774.7|8759.7|8774.7|8759.7|1
1620216220000|2021-05-05 12:03:40|8774.6|8759.6|8776.2|8761.2|8777.2|8762.2|8774.6|8759.6|1
1620216230000|2021-05-05 12:03:50|8775.7|8760.7|8777.2|8762.2|8777.7|8762.7|8775.7|8760.7|1
1620216280000|2021-05-05 12:04:40|8777.1|8762.1|8779.6|8764.6|8779.6|8764.6|8777.1|8762.1|1
1620216290000|2021-05-05 12:04:50|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|1
1620216300000|2021-05-05 12:05:00|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|0
1620216310000|2021-05-05 12:05:10|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|0
1620216330000|2021-05-05 12:05:30|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|0
1620216340000|2021-05-05 12:05:40|||||||||1
1620216350000|2021-05-05 12:05:50|||||||||1
1620216370000|2021-05-05 12:06:10|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|2
1620216390000|2021-05-05 12:06:30|8779.1|8764.1|8785.2|8770.2|8785.2|8770.2|8779.1|8764.1|11
1620216420000|2021-05-05 12:07:00|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|0
1620216430000|2021-05-05 12:07:10|8784.2|8769.2|8784.2|8769.2|8784.2|8769.2|8784.2|8769.2|0
1620216450000|2021-05-05 12:07:30|8784.1|8769.1|8777.7|8762.7|8784.1|8769.1|8777.2|8762.2|4
1620216460000|2021-05-05 12:07:40|8777.2|8762.2|8775.7|8760.7|8777.2|8762.2|8775.7|8760.7|0
1620216470000|2021-05-05 12:07:50|8775.2|8760.2|8775.6|8760.6|8775.6|8760.6|8775.2|8760.2|2
1620216480000|2021-05-05 12:08:00|8776.1|8761.1|8776.6|8761.6|8776.6|8761.6|8776.1|8761.1|4
1620216510000|2021-05-05 12:08:30|||||||||1
1620216530000|2021-05-05 12:08:50|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|1
1620216560000|2021-05-05 12:09:20|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|0
1620216570000|2021-05-05 12:09:30|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|1
1620216590000|2021-05-05 12:09:50|8778.1|8763.1|8779.6|8764.6|8779.6|8764.6|8778.1|8763.1|1
1620216600000|2021-05-05 12:10:00|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|0
1620216620000|2021-05-05 12:10:20|8775.1|8760.1|8774.1|8759.1|8775.1|8760.1|8774.1|8759.1|1
1620216630000|2021-05-05 12:10:30|8773.6|8758.6|8777.6|8762.6|8777.6|8762.6|8773.6|8758.6|2
1620216640000|2021-05-05 12:10:40|8777.1|8762.1|8773.6|8758.6|8777.1|8762.1|8773.6|8758.6|1
1620216650000|2021-05-05 12:10:50|8773.1|8758.1|8774.1|8759.1|8774.1|8759.1|8773.1|8758.1|1
1620216660000|2021-05-05 12:11:00|8774.6|8759.6|8772.6|8757.6|8774.6|8759.6|8772.6|8757.6|1
1620216670000|2021-05-05 12:11:10|8771.6|8756.6|8771.6|8756.6|8771.6|8756.6|8771.6|8756.6|0
1620216680000|2021-05-05 12:11:20|8771.1|8756.1|8768.6|8753.6|8771.1|8756.1|8768.6|8753.6|0
1620216690000|2021-05-05 12:11:30|8768.1|8753.1|8769.1|8754.1|8769.1|8754.1|8768.1|8753.1|1
1620216700000|2021-05-05 12:11:40|8771.1|8756.1|8771.1|8756.1|8771.1|8756.1|8771.1|8756.1|1
1620216710000|2021-05-05 12:11:50|8772.6|8757.6|8773.1|8758.1|8773.6|8758.6|8772.6|8757.6|2
1620216720000|2021-05-05 12:12:00|8772.1|8757.1|8771.6|8756.6|8772.1|8757.1|8771.6|8756.6|0
1620216740000|2021-05-05 12:12:20|8771.1|8756.1|8770.1|8755.1|8771.1|8756.1|8770.1|8755.1|0
1620216750000|2021-05-05 12:12:30|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|1
1620216760000|2021-05-05 12:12:40|8771.1|8756.1|8771.1|8756.1|8771.1|8756.1|8771.1|8756.1|1
1620216770000|2021-05-05 12:12:50|8772.1|8757.1|8773.1|8758.1|8773.1|8758.1|8772.1|8757.1|1
1620216780000|2021-05-05 12:13:00|8773.6|8758.6|8773.1|8758.1|8773.6|8758.6|8773.1|8758.1|0
1620216810000|2021-05-05 12:13:30|8774.6|8759.6|8773.6|8758.6|8774.6|8759.6|8773.6|8758.6|1
1620216820000|2021-05-05 12:13:40|||||||||1
1620216830000|2021-05-05 12:13:50|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|1
1620216840000|2021-05-05 12:14:00|8774.1|8759.1|8772.6|8757.6|8774.1|8759.1|8772.6|8757.6|0
1620216850000|2021-05-05 12:14:10|8773.1|8758.1|8778.6|8763.6|8779.6|8764.6|8773.1|8758.1|1
1620216870000|2021-05-05 12:14:30|8779.6|8764.6|8781.6|8766.6|8781.6|8766.6|8779.6|8764.6|2
1620216880000|2021-05-05 12:14:40|||||||||1
1620216890000|2021-05-05 12:14:50|8778.1|8763.1|8776.6|8761.6|8778.1|8763.1|8776.6|8761.6|1
1620216900000|2021-05-05 12:15:00|8770.2|8755.2|8767.1|8752.1|8772.1|8757.1|8767.1|8752.1|7
1620216910000|2021-05-05 12:15:10|8767.6|8752.6|8766.1|8751.1|8767.6|8752.6|8766.1|8751.1|2
1620216920000|2021-05-05 12:15:20|8765.1|8750.1|8763.6|8748.6|8765.1|8750.1|8763.6|8748.6|0
1620216930000|2021-05-05 12:15:30|8766.6|8751.6|8767.1|8752.1|8767.1|8752.1|8766.6|8751.6|5
1620216940000|2021-05-05 12:15:40|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|2
1620216950000|2021-05-05 12:15:50|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|2
1620216960000|2021-05-05 12:16:00|8768.6|8753.6|8770.6|8755.6|8770.6|8755.6|8768.6|8753.6|2
1620216970000|2021-05-05 12:16:10|8772.6|8757.6|8774.6|8759.6|8774.6|8759.6|8772.6|8757.6|1
1620216980000|2021-05-05 12:16:20|8775.6|8760.6|8775.1|8760.1|8775.6|8760.6|8775.1|8760.1|0
1620216990000|2021-05-05 12:16:30|8778.1|8763.1|8776.1|8761.1|8778.1|8763.1|8776.1|8761.1|3
1620217000000|2021-05-05 12:16:40|8778.1|8763.1|8778.6|8763.6|8778.6|8763.6|8778.1|8763.1|2
1620217010000|2021-05-05 12:16:50|8780.6|8765.6|8780.6|8765.6|8780.6|8765.6|8780.6|8765.6|1
1620217040000|2021-05-05 12:17:20|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|0
1620217050000|2021-05-05 12:17:30|8782.6|8767.6|8782.1|8767.1|8782.6|8767.6|8782.1|8767.1|1
1620217060000|2021-05-05 12:17:40|8782.6|8767.6|8781.6|8766.6|8782.6|8767.6|8781.6|8766.6|1
1620217070000|2021-05-05 12:17:50|8782.1|8767.1|8784.1|8769.1|8784.1|8769.1|8782.1|8767.1|3
1620217110000|2021-05-05 12:18:30|||||||||1
1620217120000|2021-05-05 12:18:40|||||||||1
1620217130000|2021-05-05 12:18:50|8784.6|8769.6|8784.6|8769.6|8785.1|8770.1|8784.6|8769.6|1
1620217140000|2021-05-05 12:19:00|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|0
1620217150000|2021-05-05 12:19:10|8781.6|8766.6|8781.6|8766.6|8781.6|8766.6|8781.6|8766.6|1
1620217160000|2021-05-05 12:19:20|8780.1|8765.1|8778.1|8763.1|8780.1|8765.1|8778.1|8763.1|0
1620217170000|2021-05-05 12:19:30|8779.6|8764.6|8779.1|8764.1|8779.6|8764.6|8779.1|8764.1|1
1620217180000|2021-05-05 12:19:40|8781.1|8766.1|8782.1|8767.1|8782.1|8767.1|8781.1|8766.1|1
1620217190000|2021-05-05 12:19:50|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|1
1620217230000|2021-05-05 12:20:30|8784.6|8769.6|8783.6|8768.6|8784.6|8769.6|8783.6|8768.6|1
1620217240000|2021-05-05 12:20:40|8784|8769|8783.6|8768.6|8784|8769|8783.6|8768.6|1
1620217250000|2021-05-05 12:20:50|8784.1|8769.1|8783.1|8768.1|8784.1|8769.1|8782.6|8767.6|7
1620217260000|2021-05-05 12:21:00|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|0
1620217280000|2021-05-05 12:21:20|8778.6|8763.6|8776.6|8761.6|8779.1|8764.1|8776.6|8761.6|1
1620217290000|2021-05-05 12:21:30|8778.6|8763.6|8779.1|8764.1|8779.1|8764.1|8778.6|8763.6|1
1620217300000|2021-05-05 12:21:40|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|8780.6|8765.6|1
1620217310000|2021-05-05 12:21:50|8782.6|8767.6|8783.6|8768.6|8783.6|8768.6|8782.6|8767.6|10
1620217320000|2021-05-05 12:22:00|8781.6|8766.6|8781.1|8766.1|8781.6|8766.6|8781.1|8766.1|0
1620217330000|2021-05-05 12:22:10|8780.1|8765.1|8774.1|8759.1|8780.1|8765.1|8774.1|8759.1|0
1620217340000|2021-05-05 12:22:20|8773.6|8758.6|8771.1|8756.1|8773.6|8758.6|8771.1|8756.1|2
1620217350000|2021-05-05 12:22:30|8773|8758|8773.5|8758.5|8773.5|8758.5|8773|8758|3
1620217360000|2021-05-05 12:22:40|8777.5|8762.5|8777.5|8762.5|8778.5|8763.5|8777.5|8762.5|3
1620217370000|2021-05-05 12:22:50|8780|8765|8777|8762|8780.6|8765.6|8777|8762|2
1620217390000|2021-05-05 12:23:10|8776|8761|8775.1|8760.1|8776|8761|8775.1|8760.1|0
1620217400000|2021-05-05 12:23:20|8776|8761|8776|8761|8776|8761|8776|8761|0
1620217410000|2021-05-05 12:23:30|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|1
1620217420000|2021-05-05 12:23:40|8778|8763|8777.5|8762.5|8778|8763|8777.5|8762.5|1
1620217430000|2021-05-05 12:23:50|||||||||1
1620217450000|2021-05-05 12:24:10|8777|8762|8777|8762|8777|8762|8777|8762|0
1620217470000|2021-05-05 12:24:30|||||||||1
1620217480000|2021-05-05 12:24:40|||||||||1
1620217490000|2021-05-05 12:24:50|8778.5|8763.5|8785|8770|8785|8770|8778.5|8763.5|5
1620217530000|2021-05-05 12:25:30|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|1
1620217540000|2021-05-05 12:25:40|8785.5|8770.5|8785.5|8770.5|8786|8771|8785.5|8770.5|1
1620217550000|2021-05-05 12:25:50|8785|8770|8785|8770|8785|8770|8785|8770|1
1620217560000|2021-05-05 12:26:00|||||||||1
1620217580000|2021-05-05 12:26:20|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|1
1620217590000|2021-05-05 12:26:30|8786|8771|8786|8771|8786|8771|8785|8770|1
1620217600000|2021-05-05 12:26:40|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|1
1620217610000|2021-05-05 12:26:50|8782.5|8767.5|8785.5|8770.5|8785.5|8770.5|8782.5|8767.5|1
1620217640000|2021-05-05 12:27:20|8786|8771|8786|8771|8786|8771|8786|8771|0
1620217650000|2021-05-05 12:27:30|8785|8770|8784.5|8769.5|8785.5|8770.5|8784.5|8769.5|2
1620217660000|2021-05-05 12:27:40|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|1
1620217670000|2021-05-05 12:27:50|8785|8770|8783.5|8768.5|8785|8770|8783.5|8768.5|2
1620217680000|2021-05-05 12:28:00|8781|8766|8778.5|8763.5|8781|8766|8778.5|8763.5|2
1620217710000|2021-05-05 12:28:30|8781.5|8766.5|8783.5|8768.5|8783.5|8768.5|8781.5|8766.5|1
1620217720000|2021-05-05 12:28:40|8783|8768|8783|8768|8784|8769|8781.5|8766.5|1
1620217730000|2021-05-05 12:28:50|8782.5|8767.5|8785|8770|8785|8770|8782.5|8767.5|1
1620217770000|2021-05-05 12:29:30|8786|8771|8786|8771|8786|8771|8786|8771|1
1620217780000|2021-05-05 12:29:40|||||||||1
1620217790000|2021-05-05 12:29:50|||||||||4
1620217820000|2021-05-05 12:30:20|8786.5|8771.5|8786|8771|8786.5|8771.5|8786|8771|8
1620217830000|2021-05-05 12:30:30|8785|8770|8786.5|8771.5|8786.5|8771.5|8785|8770|1
1620217840000|2021-05-05 12:30:40|8787|8772|8787|8772|8787|8772|8786|8771|1
1620217850000|2021-05-05 12:30:50|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|1
1620217870000|2021-05-05 12:31:10|8786|8771|8785.5|8770.5|8786|8771|8785.5|8770.5|0
1620217880000|2021-05-05 12:31:20|8784.5|8769.5|8784|8769|8784.5|8769.5|8784|8769|0
1620217890000|2021-05-05 12:31:30|8784.5|8769.5|8786|8771|8786|8771|8784.5|8769.5|1
1620217900000|2021-05-05 12:31:40|8787|8772|8786|8771|8787|8772|8786|8771|1
1620217910000|2021-05-05 12:31:50|||||||||1
1620217920000|2021-05-05 12:32:00|8785.5|8770.5|8785|8770|8785.5|8770.5|8785|8770|0
1620217930000|2021-05-05 12:32:10|8784|8769|8783|8768|8784|8769|8783|8768|1
1620217950000|2021-05-05 12:32:30|8783.5|8768.5|8783.5|8768.5|8783.5|8768.5|8783.5|8768.5|1
1620217960000|2021-05-05 12:32:40|||||||||1
1620217970000|2021-05-05 12:32:50|||||||||1
1620217980000|2021-05-05 12:33:00|8783|8768|8785.5|8770.5|8785.5|8770.5|8783|8768|1
1620218000000|2021-05-05 12:33:20|8785|8770|8785|8770|8785|8770|8785|8770|0
1620218010000|2021-05-05 12:33:30|8785.5|8770.5|8786|8771|8786|8771|8785.5|8770.5|1
1620218020000|2021-05-05 12:33:40|8785.5|8770.5|8786.5|8771.5|8786.5|8771.5|8785.5|8770.5|1
1620218030000|2021-05-05 12:33:50|8789.5|8774.5|8793|8778|8793.5|8778.5|8789.5|8774.5|3
1620218040000|2021-05-05 12:34:00|8794.5|8779.5|8793.5|8778.5|8794.5|8779.5|8793.5|8778.5|0
1620218060000|2021-05-05 12:34:20|8792|8777|8789.5|8774.5|8792|8777|8789.5|8774.5|5
1620218070000|2021-05-05 12:34:30|8790|8775|8790.5|8775.5|8790.5|8775.5|8790|8775|1
1620218080000|2021-05-05 12:34:40|8789.5|8774.5|8791|8776|8791|8776|8789.5|8774.5|2
1620218090000|2021-05-05 12:34:50|8792.5|8777.5|8788.5|8773.5|8792.5|8777.5|8788|8773|5
1620218100000|2021-05-05 12:35:00|8789|8774|8787.5|8772.5|8789|8774|8787.5|8772.5|0
1620218120000|2021-05-05 12:35:20|8786|8771|8786|8771|8786|8771|8786|8771|1
1620218130000|2021-05-05 12:35:30|8786.5|8771.5|8788|8773|8788|8773|8786.5|8771.5|3
1620218140000|2021-05-05 12:35:40|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|1
1620218150000|2021-05-05 12:35:50|8789|8774|8789.5|8774.5|8789.5|8774.5|8789|8774|1
1620218170000|2021-05-05 12:36:10|8792|8777|8796|8781|8796|8781|8792|8777|1
1620218190000|2021-05-05 12:36:30|8797|8782|8795|8780|8797|8782|8795|8780|1
1620218200000|2021-05-05 12:36:40|8796.5|8781.5|8790.5|8775.5|8796.5|8781.5|8790|8775|6
1620218210000|2021-05-05 12:36:50|8789.5|8774.5|8791|8776|8791|8776|8789.5|8774.5|1
1620218220000|2021-05-05 12:37:00|8790.5|8775.5|8792|8777|8792|8777|8790.5|8775.5|1
1620218230000|2021-05-05 12:37:10|8794.5|8779.5|8795|8780|8795|8780|8794.5|8779.5|3
1620218240000|2021-05-05 12:37:20|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|0
1620218250000|2021-05-05 12:37:30|8795|8780|8794.5|8779.5|8795|8780|8794.5|8779.5|1
1620218260000|2021-05-05 12:37:40|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|1
1620218270000|2021-05-05 12:37:50|8795|8780|8792|8777|8796|8781|8792|8777|5
1620218280000|2021-05-05 12:38:00|||||||||1
1620218310000|2021-05-05 12:38:30|||||||||1
1620218320000|2021-05-05 12:38:40|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|8790.5|8775.5|1
1620218330000|2021-05-05 12:38:50|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|1
1620218340000|2021-05-05 12:39:00|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|1
1620218350000|2021-05-05 12:39:10|8793|8778|8792.5|8777.5|8793|8778|8792.5|8777.5|0
1620218370000|2021-05-05 12:39:30|8793|8778|8793.5|8778.5|8793.5|8778.5|8791.5|8776.5|1
1620218380000|2021-05-05 12:39:40|8794|8779|8795.5|8780.5|8796|8781|8794|8779|2
1620218390000|2021-05-05 12:39:50|8796.5|8781.5|8797.5|8782.5|8797.5|8782.5|8796|8781|1
1620218400000|2021-05-05 12:40:00|8796|8781|8796.5|8781.5|8796.5|8781.5|8796|8781|2
1620218410000|2021-05-05 12:40:10|8797|8782|8796.5|8781.5|8797|8782|8796.5|8781.5|0
1620218420000|2021-05-05 12:40:20|8796|8781|8795|8780|8796|8781|8792.5|8777.5|5
1620218430000|2021-05-05 12:40:30|8797|8782|8797|8782|8797|8782|8796.5|8781.5|1
1620218440000|2021-05-05 12:40:40|8798.5|8783.5|8798.5|8783.5|8798.5|8783.5|8798.5|8783.5|1
1620218450000|2021-05-05 12:40:50|8798|8783|8798|8783|8798|8783|8798|8783|0
1620218460000|2021-05-05 12:41:00|8797|8782|8796.5|8781.5|8797|8782|8796.5|8781.5|0
1620218470000|2021-05-05 12:41:10|8796|8781|8795.5|8780.5|8796|8781|8795|8780|2
1620218480000|2021-05-05 12:41:20|8793.5|8778.5|8793|8778|8793.5|8778.5|8793|8778|4
1620218490000|2021-05-05 12:41:30|8791.5|8776.5|8791.5|8776.5|8791.5|8776.5|8790|8775|2
1620218500000|2021-05-05 12:41:40|8792|8777|8792|8777|8792|8777|8792|8777|1
1620218510000|2021-05-05 12:41:50|8793|8778|8794|8779|8794|8779|8793|8778|5
1620218520000|2021-05-05 12:42:00|8794.5|8779.5|8794|8779|8794.5|8779.5|8793|8778|2
1620218550000|2021-05-05 12:42:30|8793.5|8778.5|8788|8773|8794|8779|8788|8773|5
1620218560000|2021-05-05 12:42:40|8786|8771|8786|8771|8786|8771|8786|8771|1
1620218570000|2021-05-05 12:42:50|8785|8770|8784.5|8769.5|8785|8770|8784|8769|1
1620218580000|2021-05-05 12:43:00|8783|8768|8784|8769|8784.5|8769.5|8783|8768|0
1620218590000|2021-05-05 12:43:10|8783.5|8768.5|8783.5|8768.5|8783.5|8768.5|8783.5|8768.5|0
1620218600000|2021-05-05 12:43:20|8783|8768|8783|8768|8783|8768|8783|8768|0
1620218610000|2021-05-05 12:43:30|8782|8767|8776|8761|8782|8767|8774.1|8759.1|19
1620218620000|2021-05-05 12:43:40|8775.5|8760.5|8775.5|8760.5|8775.5|8760.5|8775.5|8760.5|0
1620218630000|2021-05-05 12:43:50|8776|8761|8775|8760|8776|8761|8775|8760|3
1620218640000|2021-05-05 12:44:00|8774|8759|8773.6|8758.6|8774|8759|8773.5|8758.5|9
1620218650000|2021-05-05 12:44:10|8773.5|8758.5|8772.5|8757.5|8773.5|8758.5|8772.5|8757.5|9
1620218660000|2021-05-05 12:44:20|8772.1|8757.1|8768.6|8753.6|8772.1|8757.1|8768.6|8753.6|2
1620218670000|2021-05-05 12:44:30|8768.5|8753.5|8770.6|8755.6|8771.5|8756.5|8768.5|8753.5|2
1620218680000|2021-05-05 12:44:40|8770.5|8755.5|8771|8756|8771|8756|8770.5|8755.5|5
1620218690000|2021-05-05 12:44:50|8770.6|8755.6|8770.5|8755.5|8770.6|8755.6|8770.5|8755.5|0
1620218700000|2021-05-05 12:45:00|8772|8757|8771.1|8756.1|8772|8757|8771.1|8756.1|1
1620218710000|2021-05-05 12:45:10|8771|8756|8766|8751|8771|8756|8763.1|8748.1|5
1620218720000|2021-05-05 12:45:20|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|0
1620218730000|2021-05-05 12:45:30|8766|8751|8766|8751|8766|8751|8766|8751|1
1620218750000|2021-05-05 12:45:50|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|1
1620218760000|2021-05-05 12:46:00|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|2
1620218770000|2021-05-05 12:46:10|8767|8752|8766|8751|8767|8752|8766|8751|0
1620218780000|2021-05-05 12:46:20|8765.6|8750.6|8762.1|8747.1|8765.6|8750.6|8762.1|8747.1|2
1620218790000|2021-05-05 12:46:30|8760.1|8745.1|8766|8751|8766|8751|8760.1|8745.1|2
1620218800000|2021-05-05 12:46:40|8765.5|8750.5|8766|8751|8767|8752|8765.5|8750.5|1
1620218810000|2021-05-05 12:46:50|8767.5|8752.5|8768.5|8753.5|8769|8754|8767.5|8752.5|5
1620218830000|2021-05-05 12:47:10|8768|8753|8768|8753|8768|8753|8768|8753|0
1620218850000|2021-05-05 12:47:30|8764.5|8749.5|8765|8750|8765.5|8750.5|8764|8749|3
1620218880000|2021-05-05 12:48:00|8767.5|8752.5|8768|8753|8768.5|8753.5|8767.5|8752.5|1
1620218900000|2021-05-05 12:48:20|8767|8752|8769|8754|8769|8754|8767|8752|1
1620218920000|2021-05-05 12:48:40|8770|8755|8769.5|8754.5|8770|8755|8769.5|8754.5|1
1620218930000|2021-05-05 12:48:50|8770.5|8755.5|8771.5|8756.5|8772|8757|8770.5|8755.5|2
1620218940000|2021-05-05 12:49:00|8771|8756|8769|8754|8771|8756|8769|8754|0
1620218950000|2021-05-05 12:49:10|8768|8753|8768|8753|8768|8753|8768|8753|1
1620218970000|2021-05-05 12:49:30|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|1
1620218990000|2021-05-05 12:49:50|8771|8756|8771|8756|8771|8756|8770.5|8755.5|1
1620219000000|2021-05-05 12:50:00|8771.5|8756.5|8771|8756|8771.5|8756.5|8771|8756|0
1620219010000|2021-05-05 12:50:10|8771.5|8756.5|8771.5|8756.5|8771.5|8756.5|8771|8756|3
1620219030000|2021-05-05 12:50:30|8771|8756|8772|8757|8772|8757|8771|8756|1
1620219040000|2021-05-05 12:50:40|8778.9|8763.9|8781.5|8766.5|8784|8769|8778.9|8763.9|8
1620219050000|2021-05-05 12:50:50|8781|8766|8782.5|8767.5|8782.5|8767.5|8780.5|8765.5|2
1620219060000|2021-05-05 12:51:00|8783|8768|8782|8767|8783.5|8768.5|8782|8767|1
1620219070000|2021-05-05 12:51:10|8778|8763|8776|8761|8778|8763|8776|8761|1
1620219090000|2021-05-05 12:51:30|8775.5|8760.5|8776.5|8761.5|8776.5|8761.5|8775.5|8760.5|1
1620219100000|2021-05-05 12:51:40|8777.5|8762.5|8777.5|8762.5|8778.5|8763.5|8777.5|8762.5|1
1620219110000|2021-05-05 12:51:50|8776.5|8761.5|8776|8761|8776.5|8761.5|8776|8761|0
1620219120000|2021-05-05 12:52:00|8778.5|8763.5|8778.5|8763.5|8779|8764|8778.5|8763.5|1
1620219140000|2021-05-05 12:52:20|8778|8763|8772.5|8757.5|8778|8763|8772.5|8757.5|1
1620219150000|2021-05-05 12:52:30|8773|8758|8773.5|8758.5|8773.5|8758.5|8773|8758|2
1620219160000|2021-05-05 12:52:40|8773|8758|8773|8758|8773.5|8758.5|8773|8758|0
1620219170000|2021-05-05 12:52:50|8773.5|8758.5|8773|8758|8773.5|8758.5|8773|8758|3
1620219180000|2021-05-05 12:53:00|||||||||1
1620219200000|2021-05-05 12:53:20|8767|8752|8766.5|8751.5|8767|8752|8766.5|8751.5|2
1620219210000|2021-05-05 12:53:30|8766|8751|8767|8752|8767.5|8752.5|8766|8751|1
1620219220000|2021-05-05 12:53:40|8766|8751|8767|8752|8767|8752|8766|8751|1
1620219230000|2021-05-05 12:53:50|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|1
1620219240000|2021-05-05 12:54:00|8769|8754|8769|8754|8769.5|8754.5|8769|8754|7
1620219250000|2021-05-05 12:54:10|8767|8752|8771|8756|8772|8757|8767|8752|7
1620219260000|2021-05-05 12:54:20|8772|8757|8772|8757|8772|8757|8772|8757|0
1620219270000|2021-05-05 12:54:30|8773|8758|8773|8758|8773|8758|8773|8758|1
1620219290000|2021-05-05 12:54:50|8774.5|8759.5|8774|8759|8774.5|8759.5|8774|8759|2
1620219300000|2021-05-05 12:55:00|8774.5|8759.5|8776|8761|8776|8761|8773.5|8758.5|7
1620219320000|2021-05-05 12:55:20|8777|8762|8775.5|8760.5|8777|8762|8775|8760|3
1620219330000|2021-05-05 12:55:30|8776|8761|8776|8761|8776.5|8761.5|8776|8761|1
1620219340000|2021-05-05 12:55:40|8775|8760|8775.5|8760.5|8775.5|8760.5|8775|8760|1
1620219350000|2021-05-05 12:55:50|||||||||1
1620219360000|2021-05-05 12:56:00|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|1
1620219390000|2021-05-05 12:56:30|8776|8761|8776|8761|8777|8762|8776|8761|1
1620219400000|2021-05-05 12:56:40|8775.5|8760.5|8777|8762|8777|8762|8775.5|8760.5|1
1620219410000|2021-05-05 12:56:50|8776.5|8761.5|8775.5|8760.5|8776.5|8761.5|8775.5|8760.5|1
1620219420000|2021-05-05 12:57:00|8773|8758|8770|8755|8773|8758|8770|8755|5
1620219430000|2021-05-05 12:57:10|8769.5|8754.5|8769.5|8754.5|8770.5|8755.5|8769.5|8754.5|0
1620219450000|2021-05-05 12:57:30|8770|8755|8770.5|8755.5|8770.5|8755.5|8770|8755|1
1620219460000|2021-05-05 12:57:40|8770|8755|8770.5|8755.5|8770.5|8755.5|8770|8755|1
1620219470000|2021-05-05 12:57:50|8770|8755|8770|8755|8770|8755|8770|8755|0
1620219480000|2021-05-05 12:58:00|8770.1|8755.1|8771.5|8756.5|8771.5|8756.5|8770.1|8755.1|1
1620219510000|2021-05-05 12:58:30|8771|8756|8769|8754|8771|8756|8768.1|8753.1|2
1620219520000|2021-05-05 12:58:40|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|0
1620219530000|2021-05-05 12:58:50|8769.5|8754.5|8770|8755|8770|8755|8769.5|8754.5|1
1620219540000|2021-05-05 12:59:00|8768.5|8753.5|8766.5|8751.5|8768.5|8753.5|8766.5|8751.5|1
1620219570000|2021-05-05 12:59:30|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|1
1620219580000|2021-05-05 12:59:40|8769.1|8754.1|8770.1|8755.1|8770.1|8755.1|8768.1|8753.1|1
1620219590000|2021-05-05 12:59:50|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|0
1620219600000|2021-05-05 13:00:00|8768.6|8753.6|8769.1|8754.1|8770.1|8755.1|8767.6|8752.6|3
1620219610000|2021-05-05 13:00:10|8768.6|8753.6|8767.6|8752.6|8768.6|8753.6|8767.6|8752.6|0
1620219620000|2021-05-05 13:00:20|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|1
1620219630000|2021-05-05 13:00:30|8768.1|8753.1|8770.5|8755.5|8771|8756|8768|8753|2
1620219650000|2021-05-05 13:00:50|8771|8756|8772|8757|8772|8757|8771|8756|1
1620219670000|2021-05-05 13:01:10|8771.5|8756.5|8770.5|8755.5|8771.5|8756.5|8770.5|8755.5|1
1620219680000|2021-05-05 13:01:20|8769.6|8754.6|8768.5|8753.5|8769.6|8754.6|8768.5|8753.5|0
1620219690000|2021-05-05 13:01:30|8768|8753|8768.6|8753.6|8769|8754|8765.6|8750.6|2
1620219700000|2021-05-05 13:01:40|8770.1|8755.1|8771|8756|8771|8756|8770.1|8755.1|2
1620219710000|2021-05-05 13:01:50|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|0
1620219750000|2021-05-05 13:02:30|8768.6|8753.6|8767.6|8752.6|8768.6|8753.6|8767.6|8752.6|1
1620219760000|2021-05-05 13:02:40|8766.6|8751.6|8767.6|8752.6|8769.6|8754.6|8766.6|8751.6|1
1620219770000|2021-05-05 13:02:50|8768.6|8753.6|8768.1|8753.1|8768.6|8753.6|8768.1|8753.1|1
1620219780000|2021-05-05 13:03:00|8767.6|8752.6|8767.1|8752.1|8767.6|8752.6|8767.1|8752.1|0
1620219790000|2021-05-05 13:03:10|8766.1|8751.1|8765.1|8750.1|8766.1|8751.1|8765.1|8750.1|0
1620219800000|2021-05-05 13:03:20|8771.6|8756.6|8771.1|8756.1|8771.6|8756.6|8770.6|8755.6|14
1620219810000|2021-05-05 13:03:30|8771.6|8756.6|8771.1|8756.1|8771.6|8756.6|8771.1|8756.1|0
1620219820000|2021-05-05 13:03:40|8770.6|8755.6|8768.6|8753.6|8770.6|8755.6|8768.6|8753.6|0
1620219830000|2021-05-05 13:03:50|8768.1|8753.1|8767.1|8752.1|8768.1|8753.1|8767.1|8752.1|1
1620219840000|2021-05-05 13:04:00|8766.6|8751.6|8766.1|8751.1|8766.6|8751.6|8764.6|8749.6|0
1620219850000|2021-05-05 13:04:10|8765.1|8750.1|8765.1|8750.1|8765.1|8750.1|8765.1|8750.1|0
1620219860000|2021-05-05 13:04:20|8761.6|8746.6|8757.1|8742.1|8761.6|8746.6|8755.6|8740.6|3
1620219870000|2021-05-05 13:04:30|8756.6|8741.6|8756.6|8741.6|8756.6|8741.6|8756.6|8741.6|0
1620219880000|2021-05-05 13:04:40|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|0
1620219890000|2021-05-05 13:04:50|8755.1|8740.1|8757.1|8742.1|8757.1|8742.1|8754.6|8739.6|2
1620219900000|2021-05-05 13:05:00|8756.6|8741.6|8758.1|8743.1|8758.1|8743.1|8756.6|8741.6|2
1620219940000|2021-05-05 13:05:40|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|2
1620219950000|2021-05-05 13:05:50|8759.6|8744.6|8759.6|8744.6|8759.6|8744.6|8759.6|8744.6|1
1620219960000|2021-05-05 13:06:00|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|2
1620219980000|2021-05-05 13:06:20|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|1
1620220010000|2021-05-05 13:06:50|8765.5|8750.5|8765.6|8750.6|8765.6|8750.6|8765.5|8750.5|0
1620220040000|2021-05-05 13:07:20|8766.6|8751.6|8761.1|8746.1|8766.6|8751.6|8761.1|8746.1|2
1620220060000|2021-05-05 13:07:40|8760.6|8745.6|8759.6|8744.6|8760.6|8745.6|8759.6|8744.6|0
1620220070000|2021-05-05 13:07:50|8761.1|8746.1|8762.1|8747.1|8763.6|8748.6|8761.1|8746.1|1
1620220080000|2021-05-05 13:08:00|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|0
1620220090000|2021-05-05 13:08:10|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|8759.1|8744.1|1
1620220100000|2021-05-05 13:08:20|8757.1|8742.1|8759.6|8744.6|8759.6|8744.6|8757.1|8742.1|1
1620220120000|2021-05-05 13:08:40|8760.1|8745.1|8761.1|8746.1|8761.1|8746.1|8760.1|8745.1|0
1620220160000|2021-05-05 13:09:20|||||||||1
1620220170000|2021-05-05 13:09:30|8761.6|8746.6|8761.6|8746.6|8761.6|8746.6|8761.6|8746.6|0
1620220200000|2021-05-05 13:10:00|8762.1|8747.1|8761.6|8746.6|8762.1|8747.1|8761.6|8746.6|1
1620220210000|2021-05-05 13:10:10|8762.1|8747.1|8764.6|8749.6|8764.6|8749.6|8762.1|8747.1|3
1620220220000|2021-05-05 13:10:20|8763.6|8748.6|8764.6|8749.6|8764.6|8749.6|8763.6|8748.6|2
1620220270000|2021-05-05 13:11:10|8763.6|8748.6|8763.1|8748.1|8763.6|8748.6|8763.1|8748.1|1
1620220280000|2021-05-05 13:11:20|8762.1|8747.1|8761.6|8746.6|8762.1|8747.1|8760.6|8745.6|2
1620220290000|2021-05-05 13:11:30|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|0
1620220300000|2021-05-05 13:11:40|8759.1|8744.1|8756.6|8741.6|8759.1|8744.1|8756.6|8741.6|10
1620220310000|2021-05-05 13:11:50|8757.1|8742.1|8754.1|8739.1|8757.1|8742.1|8754.1|8739.1|2
1620220320000|2021-05-05 13:12:00|8753.6|8738.6|8752.6|8737.6|8753.6|8738.6|8752.6|8737.6|2
1620220330000|2021-05-05 13:12:10|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|0
1620220340000|2021-05-05 13:12:20|8751.6|8736.6|8744.6|8729.6|8751.6|8736.6|8744.6|8729.6|7
1620220350000|2021-05-05 13:12:30|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|0
1620220360000|2021-05-05 13:12:40|8742.6|8727.6|8740.1|8725.1|8742.6|8727.6|8740.1|8725.1|6
1620220370000|2021-05-05 13:12:50|8742.1|8727.1|8744.1|8729.1|8744.1|8729.1|8742.1|8727.1|3
1620220380000|2021-05-05 13:13:00|8743.6|8728.6|8743.6|8728.6|8743.6|8728.6|8743.6|8728.6|0
1620220390000|2021-05-05 13:13:10|8745.6|8730.6|8746.1|8731.1|8746.1|8731.1|8745.6|8730.6|1
1620220400000|2021-05-05 13:13:20|8746.6|8731.6|8745.1|8730.1|8746.6|8731.6|8745.1|8730.1|0
1620220410000|2021-05-05 13:13:30|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|1
1620220420000|2021-05-05 13:13:40|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|0
1620220430000|2021-05-05 13:13:50|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|0
1620220440000|2021-05-05 13:14:00|8746.1|8731.1|8747.1|8732.1|8747.1|8732.1|8746.1|8731.1|0
1620220470000|2021-05-05 13:14:30|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|1
1620220490000|2021-05-05 13:14:50|8746.1|8731.1|8746.1|8731.1|8746.1|8731.1|8746.1|8731.1|0
1620220520000|2021-05-05 13:15:20|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|1
1620220530000|2021-05-05 13:15:30|8745.1|8730.1|8741.1|8726.1|8745.1|8730.1|8740.6|8725.6|4
1620220540000|2021-05-05 13:15:40|8743.1|8728.1|8742.1|8727.1|8743.1|8728.1|8742.1|8727.1|4
1620220550000|2021-05-05 13:15:50|8743.1|8728.1|8742.1|8727.1|8743.1|8728.1|8741.6|8726.6|0
1620220560000|2021-05-05 13:16:00|8743.1|8728.1|8743.1|8728.1|8744.1|8729.1|8742.6|8727.6|1
1620220580000|2021-05-05 13:16:20|8742.6|8727.6|8743.1|8728.1|8743.1|8728.1|8742.6|8727.6|1
1620220590000|2021-05-05 13:16:30|8740.6|8725.6|8741.1|8726.1|8741.1|8726.1|8740.6|8725.6|2
1620220600000|2021-05-05 13:16:40|8741.6|8726.6|8740.6|8725.6|8741.6|8726.6|8739.6|8724.6|0
1620220610000|2021-05-05 13:16:50|8741.1|8726.1|8746.1|8731.1|8746.1|8731.1|8741.1|8726.1|8
1620220620000|2021-05-05 13:17:00|8745.1|8730.1|8746.6|8731.6|8746.6|8731.6|8745.1|8730.1|2
1620220630000|2021-05-05 13:17:10|8746.1|8731.1|8748.1|8733.1|8748.6|8733.6|8746.1|8731.1|2
1620220640000|2021-05-05 13:17:20|8748.6|8733.6|8748.1|8733.1|8748.6|8733.6|8748.1|8733.1|0
1620220650000|2021-05-05 13:17:30|8747.6|8732.6|8747.1|8732.1|8748.1|8733.1|8747.1|8732.1|1
1620220670000|2021-05-05 13:17:50|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|5
1620220680000|2021-05-05 13:18:00|8750|8735|8753.1|8738.1|8753.1|8738.1|8750|8735|4
1620220690000|2021-05-05 13:18:10|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.1|8736.1|1
1620220710000|2021-05-05 13:18:30|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|0
1620220740000|2021-05-05 13:19:00|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|0
1620220760000|2021-05-05 13:19:20|8752.5|8737.5|8752.5|8737.5|8752.5|8737.5|8752.5|8737.5|1
1620220770000|2021-05-05 13:19:30|8753|8738|8753.5|8738.5|8753.5|8738.5|8753|8738|0
1620220780000|2021-05-05 13:19:40|8753|8738|8753|8738|8753|8738|8753|8738|0
1620220800000|2021-05-05 13:20:00|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|0
1620220810000|2021-05-05 13:20:10|8756|8741|8756.6|8741.6|8757|8742|8756|8741|4
1620220820000|2021-05-05 13:20:20|8757|8742|8757|8742|8757|8742|8757|8742|0
1620220840000|2021-05-05 13:20:40|8755.6|8740.6|8756.1|8741.1|8756.1|8741.1|8755.6|8740.6|0
1620220860000|2021-05-05 13:21:00|8756|8741|8758|8743|8758|8743|8756|8741|0
1620220880000|2021-05-05 13:21:20|||||||||1
1620220900000|2021-05-05 13:21:40|8758.1|8743.1|8759.5|8744.5|8759.5|8744.5|8758.1|8743.1|3
1620220910000|2021-05-05 13:21:50|8758.1|8743.1|8758.1|8743.1|8758.1|8743.1|8758.1|8743.1|1
1620220920000|2021-05-05 13:22:00|8758|8743|8758|8743|8758|8743|8758|8743|0
1620220930000|2021-05-05 13:22:10|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|0
1620220970000|2021-05-05 13:22:50|8758|8743|8758|8743|8758|8743|8758|8743|2
1620220980000|2021-05-05 13:23:00|8753.5|8738.5|8752|8737|8753.5|8738.5|8751.6|8736.6|5
1620220990000|2021-05-05 13:23:10|||||||||1
1620221070000|2021-05-05 13:24:30|8751.5|8736.5|8749.6|8734.6|8751.5|8736.5|8749.6|8734.6|1
1620221080000|2021-05-05 13:24:40|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|0
1620221100000|2021-05-05 13:25:00|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|0
1620221110000|2021-05-05 13:25:10|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|0
1620221150000|2021-05-05 13:25:50|8748|8733|8747.5|8732.5|8748|8733|8747.5|8732.5|1
1620221160000|2021-05-05 13:26:00|8747|8732|8747|8732|8747|8732|8747|8732|0
1620221170000|2021-05-05 13:26:10|8745|8730|8744.5|8729.5|8745.5|8730.5|8744.5|8729.5|8
1620221180000|2021-05-05 13:26:20|8745|8730|8746|8731|8746|8731|8745|8730|0
1620221190000|2021-05-05 13:26:30|8746.1|8731.1|8751.5|8736.5|8752|8737|8746.1|8731.1|13
1620221220000|2021-05-05 13:27:00|8752.5|8737.5|8752.5|8737.5|8752.5|8737.5|8752.5|8737.5|0
1620221240000|2021-05-05 13:27:20|8751|8736|8749|8734|8751|8736|8749|8734|2
1620221320000|2021-05-05 13:28:40|8748.5|8733.5|8751|8736|8751|8736|8748.5|8733.5|2
1620221380000|2021-05-05 13:29:40|8750|8735|8749|8734|8750|8735|8749|8734|0
1620221400000|2021-05-05 13:30:00|8748.5|8733.5|8737.6|8722.6|8748.5|8733.5|8737.6|8722.6|17
1620221410000|2021-05-05 13:30:10|8737.5|8722.5|8732|8717|8737.5|8722.5|8732|8717|3
1620221420000|2021-05-05 13:30:20|8730.1|8715.1|8733.5|8718.5|8734|8719|8730.1|8715.1|20
1620221430000|2021-05-05 13:30:30|8733.6|8718.6|8742|8727|8742.5|8727.5|8733.6|8718.6|6
1620221440000|2021-05-05 13:30:40|8742.5|8727.5|8747|8732|8747|8732|8742.5|8727.5|2
1620221450000|2021-05-05 13:30:50|8748|8733|8746.5|8731.5|8749|8734|8746.5|8731.5|3
1620221460000|2021-05-05 13:31:00|8746|8731|8740.6|8725.6|8746|8731|8740.6|8725.6|5
1620221470000|2021-05-05 13:31:10|8740.5|8725.5|8740.5|8725.5|8740.5|8725.5|8740.5|8725.5|0
1620221480000|2021-05-05 13:31:20|8739.6|8724.6|8737.6|8722.6|8739.6|8724.6|8737.6|8722.6|1
1620221490000|2021-05-05 13:31:30|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|0
1620221500000|2021-05-05 13:31:40|8738|8723|8737.5|8722.5|8738|8723|8737.5|8722.5|0
1620221520000|2021-05-05 13:32:00|8736.1|8721.1|8738.5|8723.5|8739|8724|8736|8721|2
1620221530000|2021-05-05 13:32:10|8738.6|8723.6|8742.5|8727.5|8742.5|8727.5|8738.6|8723.6|1
1620221540000|2021-05-05 13:32:20|8743.5|8728.5|8744|8729|8744|8729|8743.5|8728.5|0
1620221560000|2021-05-05 13:32:40|8744.5|8729.5|8745|8730|8745|8730|8744.5|8729.5|4
1620221570000|2021-05-05 13:32:50|||||||||10
1620221580000|2021-05-05 13:33:00|8742.6|8727.6|8742.1|8727.1|8743.6|8728.6|8742.1|8727.1|4
1620221590000|2021-05-05 13:33:10|8742|8727|8742|8727|8742|8727|8742|8727|1
1620221600000|2021-05-05 13:33:20|8739.1|8724.1|8738.6|8723.6|8739.1|8724.1|8738.6|8723.6|4
1620221610000|2021-05-05 13:33:30|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|0
1620221630000|2021-05-05 13:33:50|8738|8723|8737|8722|8738|8723|8736.5|8721.5|1
1620221640000|2021-05-05 13:34:00|8737.5|8722.5|8739|8724|8739|8724|8737.5|8722.5|1
1620221650000|2021-05-05 13:34:10|8740.5|8725.5|8741|8726|8741|8726|8740.5|8725.5|0
1620221660000|2021-05-05 13:34:20|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|0
1620221670000|2021-05-05 13:34:30|8741|8726|8741|8726|8741|8726|8741|8726|0
1620221680000|2021-05-05 13:34:40|8741.5|8726.5|8742|8727|8742|8727|8741.5|8726.5|0
1620221690000|2021-05-05 13:34:50|8742.5|8727.5|8747|8732|8747|8732|8742.5|8727.5|6
1620221700000|2021-05-05 13:35:00|8746|8731|8739.5|8724.5|8747|8732|8739.5|8724.5|7
1620221710000|2021-05-05 13:35:10|8739|8724|8739.5|8724.5|8739.5|8724.5|8739|8724|1
1620221730000|2021-05-05 13:35:30|8740.5|8725.5|8745|8730|8745|8730|8740.5|8725.5|5
1620221740000|2021-05-05 13:35:40|8745.5|8730.5|8746|8731|8746|8731|8745.5|8730.5|0
1620221750000|2021-05-05 13:35:50|8747|8732|8747|8732|8747|8732|8746.5|8731.5|0
1620221760000|2021-05-05 13:36:00|8748.5|8733.5|8745.5|8730.5|8748.5|8733.5|8743.5|8728.5|1
1620221770000|2021-05-05 13:36:10|8746|8731|8745.5|8730.5|8746|8731|8745.5|8730.5|0
1620221780000|2021-05-05 13:36:20|8747.5|8732.5|8747|8732|8747.5|8732.5|8747|8732|1
1620221790000|2021-05-05 13:36:30|8746|8731|8746|8731|8746|8731|8746|8731|0
1620221810000|2021-05-05 13:36:50|8745|8730|8746.5|8731.5|8746.5|8731.5|8743|8728|3
1620221820000|2021-05-05 13:37:00|8747.5|8732.5|8749.5|8734.5|8749.5|8734.5|8747.5|8732.5|6
1620221830000|2021-05-05 13:37:10|8748.5|8733.5|8749.5|8734.5|8749.5|8734.5|8748.5|8733.5|3
1620221850000|2021-05-05 13:37:30|8749|8734|8749|8734|8749|8734|8749|8734|2
1620221870000|2021-05-05 13:37:50|8749.5|8734.5|8748|8733|8749.5|8734.5|8748|8733|3
1620221880000|2021-05-05 13:38:00|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|0
1620221900000|2021-05-05 13:38:20|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|1
1620221910000|2021-05-05 13:38:30|8748|8733|8746.5|8731.5|8748|8733|8745.5|8730.5|1
1620221920000|2021-05-05 13:38:40|8745.5|8730.5|8744.5|8729.5|8745.5|8730.5|8744.5|8729.5|1
1620221930000|2021-05-05 13:38:50|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|0
1620221940000|2021-05-05 13:39:00|8742|8727|8740|8725|8742|8727|8740|8725|1
1620221950000|2021-05-05 13:39:10|8739.5|8724.5|8737.5|8722.5|8739.5|8724.5|8737.5|8722.5|1
1620221960000|2021-05-05 13:39:20|8741.5|8726.5|8742|8727|8742|8727|8741.5|8726.5|14
1620221970000|2021-05-05 13:39:30|8736.5|8721.5|8736.5|8721.5|8737|8722|8736|8721|21
1620221980000|2021-05-05 13:39:40|8737|8722|8736|8721|8737|8722|8736|8721|1
1620221990000|2021-05-05 13:39:50|8733.5|8718.5|8734.5|8719.5|8734.5|8719.5|8733.5|8718.5|2
1620222000000|2021-05-05 13:40:00|8737|8722|8741|8726|8741|8726|8737|8722|6
1620222010000|2021-05-05 13:40:10|8738.5|8723.5|8739|8724|8739|8724|8738.5|8723.5|4
1620222020000|2021-05-05 13:40:20|8738|8723|8742.5|8727.5|8743|8728|8738|8723|7
1620222040000|2021-05-05 13:40:40|8744|8729|8741.5|8726.5|8744|8729|8741.5|8726.5|0
1620222050000|2021-05-05 13:40:50|8739|8724|8739|8724|8739|8724|8737.5|8722.5|3
1620222060000|2021-05-05 13:41:00|8736.5|8721.5|8735|8720|8736.5|8721.5|8735|8720|1
1620222070000|2021-05-05 13:41:10|8734.5|8719.5|8736|8721|8737|8722|8734.5|8719.5|1
1620222090000|2021-05-05 13:41:30|8734|8719|8734.5|8719.5|8734.5|8719.5|8734|8719|0
1620222100000|2021-05-05 13:41:40|8735.5|8720.5|8735.5|8720.5|8735.5|8720.5|8735.5|8720.5|0
1620222110000|2021-05-05 13:41:50|8737.5|8722.5|8734.5|8719.5|8737.5|8722.5|8734.5|8719.5|4
1620222120000|2021-05-05 13:42:00|8733.5|8718.5|8733.5|8718.5|8735.5|8720.5|8733|8718|6
1620222140000|2021-05-05 13:42:20|8735|8720|8735|8720|8735|8720|8735|8720|5
1620222160000|2021-05-05 13:42:40|8734.5|8719.5|8734.5|8719.5|8734.5|8719.5|8734.5|8719.5|0
1620222170000|2021-05-05 13:42:50|8734|8719|8733|8718|8734|8719|8731.5|8716.5|13
1620222180000|2021-05-05 13:43:00|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1620222190000|2021-05-05 13:43:10|8733|8718|8733|8718|8733|8718|8733|8718|1
1620222200000|2021-05-05 13:43:20|8733.5|8718.5|8735.5|8720.5|8735.5|8720.5|8733.5|8718.5|0
1620222220000|2021-05-05 13:43:40|8737.5|8722.5|8739|8724|8739|8724|8737.5|8722.5|2
1620222230000|2021-05-05 13:43:50|8740|8725|8740.5|8725.5|8741|8726|8740|8725|2
1620222240000|2021-05-05 13:44:00|8741|8726|8741|8726|8741|8726|8740.5|8725.5|0
1620222250000|2021-05-05 13:44:10|8736.5|8721.5|8739|8724|8739|8724|8736.5|8721.5|2
1620222270000|2021-05-05 13:44:30|8737.5|8722.5|8738|8723|8738|8723|8737.5|8722.5|1
1620222280000|2021-05-05 13:44:40|8738.5|8723.5|8740.5|8725.5|8740.5|8725.5|8738.5|8723.5|1
1620222290000|2021-05-05 13:44:50|8741|8726|8741.5|8726.5|8741.5|8726.5|8741|8726|0
1620222300000|2021-05-05 13:45:00|8741|8726|8741|8726|8741|8726|8741|8726|0
1620222310000|2021-05-05 13:45:10|||||||||2
1620222320000|2021-05-05 13:45:20|8741.5|8726.5|8743|8728|8743|8728|8741.5|8726.5|1
1620222330000|2021-05-05 13:45:30|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|0
1620222350000|2021-05-05 13:45:50|8744|8729|8745.5|8730.5|8745.5|8730.5|8744|8729|2
1620222360000|2021-05-05 13:46:00|8745|8730|8743.5|8728.5|8745|8730|8742.5|8727.5|4
1620222370000|2021-05-05 13:46:10|8742|8727|8742|8727|8742.5|8727.5|8742|8727|2
1620222380000|2021-05-05 13:46:20|8737|8722|8737.5|8722.5|8738.5|8723.5|8737|8722|2
1620222390000|2021-05-05 13:46:30|8736.5|8721.5|8739|8724|8739|8724|8736.5|8721.5|7
1620222410000|2021-05-05 13:46:50|8738.5|8723.5|8739|8724|8739|8724|8738.5|8723.5|0
1620222420000|2021-05-05 13:47:00|8738.5|8723.5|8737|8722|8738.5|8723.5|8737|8722|1
1620222430000|2021-05-05 13:47:10|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|1
1620222440000|2021-05-05 13:47:20|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|3
1620222450000|2021-05-05 13:47:30|||||||||1
1620222460000|2021-05-05 13:47:40|8740|8725|8743|8728|8743|8728|8740|8725|8
1620222470000|2021-05-05 13:47:50|||||||||1
1620222480000|2021-05-05 13:48:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|0
1620222490000|2021-05-05 13:48:10|8745.5|8730.5|8746|8731|8746|8731|8745.5|8730.5|1
1620222500000|2021-05-05 13:48:20|8746.5|8731.5|8746.5|8731.5|8746.5|8731.5|8746|8731|0
1620222520000|2021-05-05 13:48:40|||||||||1
1620222530000|2021-05-05 13:48:50|8748.5|8733.5|8749|8734|8749|8734|8748.5|8733.5|5
1620222540000|2021-05-05 13:49:00|8749.5|8734.5|8747|8732|8749.5|8734.5|8745.5|8730.5|5
1620222550000|2021-05-05 13:49:10|8746.5|8731.5|8746|8731|8746.5|8731.5|8746|8731|0
1620222560000|2021-05-05 13:49:20|8745.5|8730.5|8744|8729|8745.5|8730.5|8744|8729|3
1620222570000|2021-05-05 13:49:30|8744.5|8729.5|8743|8728|8745|8730|8743|8728|2
1620222580000|2021-05-05 13:49:40|8742.5|8727.5|8739|8724|8742.5|8727.5|8739|8724|2
1620222590000|2021-05-05 13:49:50|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|2
1620222600000|2021-05-05 13:50:00|8737.5|8722.5|8735.5|8720.5|8737.5|8722.5|8735.5|8720.5|3
1620222610000|2021-05-05 13:50:10|8736|8721|8731.5|8716.5|8736|8721|8731.5|8716.5|4
1620222620000|2021-05-05 13:50:20|8731.4|8716.4|8728|8713|8731.4|8716.4|8728|8713|3
1620222630000|2021-05-05 13:50:30|8726.5|8711.5|8725|8710|8726.5|8711.5|8725|8710|3
1620222640000|2021-05-05 13:50:40|8724.9|8709.9|8721.5|8706.5|8724.9|8709.9|8720|8705|12
1620222650000|2021-05-05 13:50:50|8720|8705|8721|8706|8721.5|8706.5|8720|8705|3
1620222660000|2021-05-05 13:51:00|8722|8707|8727|8712|8727|8712|8721.5|8706.5|4
1620222670000|2021-05-05 13:51:10|8726.5|8711.5|8726|8711|8726.5|8711.5|8726|8711|1
1620222680000|2021-05-05 13:51:20|8727.4|8712.4|8726.5|8711.5|8727.4|8712.4|8725.5|8710.5|2
1620222700000|2021-05-05 13:51:40|||||||||1
1620222710000|2021-05-05 13:51:50|8727|8712|8727.5|8712.5|8727.5|8712.5|8727|8712|1
1620222720000|2021-05-05 13:52:00|8726|8711|8733|8718|8733|8718|8726|8711|10
1620222730000|2021-05-05 13:52:10|8732|8717|8731|8716|8732|8717|8731|8716|2
1620222740000|2021-05-05 13:52:20|8729.5|8714.5|8729|8714|8729.5|8714.5|8729|8714|3
1620222750000|2021-05-05 13:52:30|8729.5|8714.5|8735.5|8720.5|8736.5|8721.5|8729|8714|11
1620222770000|2021-05-05 13:52:50|||||||||3
1620222780000|2021-05-05 13:53:00|8734.5|8719.5|8735|8720|8735.5|8720.5|8734.5|8719.5|1
1620222800000|2021-05-05 13:53:20|8734.9|8719.9|8732|8717|8734.9|8719.9|8732|8717|5
1620222810000|2021-05-05 13:53:30|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1620222820000|2021-05-05 13:53:40|8733|8718|8733|8718|8733|8718|8733|8718|0
1620222830000|2021-05-05 13:53:50|8733.5|8718.5|8737|8722|8737|8722|8733.5|8718.5|2
1620222850000|2021-05-05 13:54:10|8736|8721|8735|8720|8736|8721|8735|8720|0
1620222860000|2021-05-05 13:54:20|8735.5|8720.5|8735.5|8720.5|8735.5|8720.5|8735.5|8720.5|1
1620222890000|2021-05-05 13:54:50|||||||||1
1620222900000|2021-05-05 13:55:00|8736|8721|8734|8719|8737.5|8722.5|8734|8719|13
1620222920000|2021-05-05 13:55:20|8733|8718|8733|8718|8733|8718|8733|8718|0
1620222930000|2021-05-05 13:55:30|8730|8715|8730.5|8715.5|8730.5|8715.5|8730|8715|1
1620222950000|2021-05-05 13:55:50|8728.5|8713.5|8729|8714|8729|8714|8728.5|8713.5|1
1620222960000|2021-05-05 13:56:00|8728|8713|8727.5|8712.5|8728|8713|8727.5|8712.5|0
1620222970000|2021-05-05 13:56:10|8726.5|8711.5|8727.5|8712.5|8727.5|8712.5|8726.5|8711.5|6
1620222990000|2021-05-05 13:56:30|8727|8712|8727.5|8712.5|8727.5|8712.5|8727|8712|1
1620223000000|2021-05-05 13:56:40|8728.5|8713.5|8730|8715|8730|8715|8728.5|8713.5|2
1620223010000|2021-05-05 13:56:50|8730.5|8715.5|8731|8716|8734|8719|8730.5|8715.5|8
1620223030000|2021-05-05 13:57:10|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|1
1620223040000|2021-05-05 13:57:20|8729|8714|8729|8714|8729|8714|8729|8714|0
1620223050000|2021-05-05 13:57:30|||||||||1
1620223060000|2021-05-05 13:57:40|8728|8713|8728|8713|8728|8713|8728|8713|4
1620223080000|2021-05-05 13:58:00|8727|8712|8729|8714|8729|8714|8727|8712|4
1620223090000|2021-05-05 13:58:10|8729.5|8714.5|8732|8717|8732|8717|8729.5|8714.5|4
1620223120000|2021-05-05 13:58:40|8734|8719|8734.5|8719.5|8734.5|8719.5|8734|8719|2
1620223130000|2021-05-05 13:58:50|8733.5|8718.5|8733.5|8718.5|8733.5|8718.5|8733.5|8718.5|1
1620223140000|2021-05-05 13:59:00|8732.5|8717.5|8733|8718|8734|8719|8732.5|8717.5|1
1620223150000|2021-05-05 13:59:10|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1620223170000|2021-05-05 13:59:30|8730|8715|8730.5|8715.5|8731|8716|8730|8715|2
1620223180000|2021-05-05 13:59:40|8730|8715|8730|8715|8730|8715|8730|8715|0
1620223190000|2021-05-05 13:59:50|8729.5|8714.5|8729.5|8714.5|8730.5|8715.5|8727.5|8712.5|3
1620223200000|2021-05-05 14:00:00|8730|8715|8736.5|8721.5|8736.9|8721.9|8730|8715|5
1620223210000|2021-05-05 14:00:10|8737|8722|8737.5|8722.5|8739|8724|8736.5|8721.5|7
1620223220000|2021-05-05 14:00:20|8737.9|8722.9|8738.5|8723.5|8738.5|8723.5|8737.9|8722.9|1
1620223230000|2021-05-05 14:00:30|8737.5|8722.5|8736|8721|8737.5|8722.5|8736|8721|3
1620223240000|2021-05-05 14:00:40|8735.5|8720.5|8737.5|8722.5|8737.5|8722.5|8735.5|8720.5|1
1620223250000|2021-05-05 14:00:50|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|0
1620223260000|2021-05-05 14:01:00|8737|8722|8737|8722|8737|8722|8736.5|8721.5|1
1620223270000|2021-05-05 14:01:10|8738|8723|8737|8722|8738.9|8723.9|8737|8722|5
1620223300000|2021-05-05 14:01:40|8739.4|8724.4|8739|8724|8739.4|8724.4|8739|8724|12
1620223310000|2021-05-05 14:01:50|8738.9|8723.9|8741.9|8726.9|8741.9|8726.9|8736|8721|10
1620223330000|2021-05-05 14:02:10|8742|8727|8742|8727|8743.5|8728.5|8742|8727|8
1620223340000|2021-05-05 14:02:20|8742.5|8727.5|8742|8727|8742.5|8727.5|8742|8727|6
1620223360000|2021-05-05 14:02:40|||||||||3
1620223370000|2021-05-05 14:02:50|8741.5|8726.5|8740|8725|8741.5|8726.5|8740|8725|2
1620223380000|2021-05-05 14:03:00|8739|8724|8739|8724|8739|8724|8739|8724|5
1620223390000|2021-05-05 14:03:10|8738.5|8723.5|8737|8722|8738.5|8723.5|8737|8722|3
1620223400000|2021-05-05 14:03:20|||||||||1
1620223410000|2021-05-05 14:03:30|8736.5|8721.5|8733|8718|8736.5|8721.5|8733|8718|2
1620223420000|2021-05-05 14:03:40|8732|8717|8732.5|8717.5|8732.5|8717.5|8731.5|8716.5|4
1620223440000|2021-05-05 14:04:00|8733|8718|8727.5|8712.5|8733|8718|8727.5|8712.5|5
1620223460000|2021-05-05 14:04:20|8725|8710|8727|8712|8727|8712|8725|8710|6
1620223490000|2021-05-05 14:04:50|8726|8711|8726|8711|8726|8711|8725.5|8710.5|5
1620223500000|2021-05-05 14:05:00|8725.5|8710.5|8727|8712|8727|8712|8725.5|8710.5|1
1620223510000|2021-05-05 14:05:10|8726|8711|8720.5|8705.5|8726|8711|8720.5|8705.5|14
1620223520000|2021-05-05 14:05:20|8720|8705|8719.5|8704.5|8720|8705|8719.5|8704.5|0
1620223530000|2021-05-05 14:05:30|8720|8705|8721.5|8706.5|8721.5|8706.5|8719.5|8704.5|4
1620223540000|2021-05-05 14:05:40|8722|8707|8723|8708|8723|8708|8720|8705|15
1620223560000|2021-05-05 14:06:00|8724|8709|8727.5|8712.5|8727.5|8712.5|8724|8709|1
1620223570000|2021-05-05 14:06:10|8728|8713|8728|8713|8728|8713|8728|8713|0
1620223580000|2021-05-05 14:06:20|8727.5|8712.5|8727.5|8712.5|8727.5|8712.5|8727.5|8712.5|1
1620223590000|2021-05-05 14:06:30|8727|8712|8726|8711|8727|8712|8726|8711|1
1620223610000|2021-05-05 14:06:50|8726.5|8711.5|8720.5|8705.5|8726.5|8711.5|8720.5|8705.5|4
1620223620000|2021-05-05 14:07:00|8720|8705|8714.5|8699.5|8720|8705|8714.5|8699.5|16
1620223630000|2021-05-05 14:07:10|8717|8702|8717.5|8702.5|8717.5|8702.5|8716|8701|6
1620223640000|2021-05-05 14:07:20|8718|8703|8720|8705|8720.5|8705.5|8718|8703|1
1620223650000|2021-05-05 14:07:30|8719.5|8704.5|8718.5|8703.5|8719.5|8704.5|8718.5|8703.5|0
1620223660000|2021-05-05 14:07:40|8719|8704|8719.5|8704.5|8719.5|8704.5|8719|8704|1
1620223670000|2021-05-05 14:07:50|8719|8704|8720|8705|8720|8705|8719|8704|8
1620223680000|2021-05-05 14:08:00|8721|8706|8722.5|8707.5|8722.5|8707.5|8721|8706|1
1620223690000|2021-05-05 14:08:10|8723|8708|8721.5|8706.5|8723|8708|8721.5|8706.5|0
1620223710000|2021-05-05 14:08:30|8722|8707|8723|8708|8723|8708|8722|8707|0
1620223720000|2021-05-05 14:08:40|8723.5|8708.5|8723.5|8708.5|8724|8709|8723.5|8708.5|1
1620223740000|2021-05-05 14:09:00|8723|8708|8723|8708|8723|8708|8723|8708|0
1620223760000|2021-05-05 14:09:20|8723.5|8708.5|8722.5|8707.5|8723.5|8708.5|8721.5|8706.5|4
1620223770000|2021-05-05 14:09:30|8723.5|8708.5|8723.5|8708.5|8723.5|8708.5|8723.5|8708.5|0
1620223780000|2021-05-05 14:09:40|8723|8708|8722.5|8707.5|8723|8708|8722.5|8707.5|0
1620223790000|2021-05-05 14:09:50|8724|8709|8728.4|8713.4|8729|8714|8724|8709|3
1620223800000|2021-05-05 14:10:00|8726.5|8711.5|8726|8711|8726.5|8711.5|8726|8711|2
1620223840000|2021-05-05 14:10:40|8727.4|8712.4|8728.9|8713.9|8728.9|8713.9|8727.4|8712.4|3
1620223850000|2021-05-05 14:10:50|8729.9|8714.9|8729.5|8714.5|8729.9|8714.9|8729.5|8714.5|0
1620223860000|2021-05-05 14:11:00|8729.4|8714.4|8733.4|8718.4|8735.9|8720.9|8729.4|8714.4|18
1620223870000|2021-05-05 14:11:10|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|0
1620223880000|2021-05-05 14:11:20|8732|8717|8729|8714|8732|8717|8729|8714|1
1620223890000|2021-05-05 14:11:30|8728.5|8713.5|8728|8713|8728.5|8713.5|8728|8713|1
1620223900000|2021-05-05 14:11:40|8727|8712|8726.5|8711.5|8727|8712|8726.5|8711.5|0
1620223920000|2021-05-05 14:12:00|8727.5|8712.5|8727|8712|8727.5|8712.5|8727|8712|0
1620223930000|2021-05-05 14:12:10|8726.5|8711.5|8726.5|8711.5|8726.5|8711.5|8726.5|8711.5|1
1620223940000|2021-05-05 14:12:20|8727|8712|8727|8712|8727|8712|8727|8712|0
1620223950000|2021-05-05 14:12:30|8727.5|8712.5|8727.5|8712.5|8727.5|8712.5|8727.5|8712.5|0
1620223970000|2021-05-05 14:12:50|8727|8712|8727|8712|8727|8712|8727|8712|1
1620223980000|2021-05-05 14:13:00|8722|8707|8723.5|8708.5|8724.5|8709.5|8722|8707|1
1620223990000|2021-05-05 14:13:10|8722.5|8707.5|8718.5|8703.5|8722.5|8707.5|8718.5|8703.5|2
1620224020000|2021-05-05 14:13:40|8716.5|8701.5|8712.5|8697.5|8716.5|8701.5|8712.5|8697.5|21
1620224030000|2021-05-05 14:13:50|8713|8698|8713|8698|8713|8698|8713|8698|0
1620224040000|2021-05-05 14:14:00|8714|8699|8717.5|8702.5|8717.5|8702.5|8714|8699|19
1620224050000|2021-05-05 14:14:10|8718|8703|8720|8705|8720|8705|8717.5|8702.5|4
1620224060000|2021-05-05 14:14:20|8721|8706|8723|8708|8723|8708|8721|8706|1
1620224070000|2021-05-05 14:14:30|8721.5|8706.5|8721|8706|8721.5|8706.5|8721|8706|1
1620224080000|2021-05-05 14:14:40|8719|8704|8719.5|8704.5|8719.5|8704.5|8719|8704|0
1620224090000|2021-05-05 14:14:50|8721|8706|8722|8707|8722|8707|8721|8706|1
1620224100000|2021-05-05 14:15:00|8722.5|8707.5|8724.5|8709.5|8724.5|8709.5|8722.5|8707.5|0
1620224110000|2021-05-05 14:15:10|||||||||1
1620224120000|2021-05-05 14:15:20|8725|8710|8723.5|8708.5|8725|8710|8723.5|8708.5|16
1620224130000|2021-05-05 14:15:30|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|1
1620224140000|2021-05-05 14:15:40|8721|8706|8721|8706|8721|8706|8721|8706|6
1620224150000|2021-05-05 14:15:50|8720|8705|8718.5|8703.5|8720|8705|8718.5|8703.5|0
1620224160000|2021-05-05 14:16:00|8719|8704|8718.5|8703.5|8719.5|8704.5|8718|8703|3
1620224170000|2021-05-05 14:16:10|8718|8703|8719|8704|8719|8704|8718|8703|5
1620224180000|2021-05-05 14:16:20|8719.5|8704.5|8722|8707|8722|8707|8719.5|8704.5|8
1620224190000|2021-05-05 14:16:30|8722.4|8707.4|8722.5|8707.5|8722.5|8707.5|8722.4|8707.4|1
1620224200000|2021-05-05 14:16:40|8723|8708|8723.4|8708.4|8723.4|8708.4|8723|8708|2
1620224210000|2021-05-05 14:16:50|8724|8709|8724.5|8709.5|8724.5|8709.5|8724|8709|4
1620224220000|2021-05-05 14:17:00|8724|8709|8721.5|8706.5|8724|8709|8721|8706|12
1620224240000|2021-05-05 14:17:20|8721|8706|8722|8707|8722|8707|8721|8706|0
1620224250000|2021-05-05 14:17:30|8723|8708|8722.5|8707.5|8723|8708|8722.5|8707.5|7
1620224260000|2021-05-05 14:17:40|8720|8705|8720|8705|8720.5|8705.5|8720|8705|2
1620224280000|2021-05-05 14:18:00|8719.5|8704.5|8719.5|8704.5|8719.5|8704.5|8719.5|8704.5|0
1620224290000|2021-05-05 14:18:10|8721|8706|8718.5|8703.5|8721|8706|8718.5|8703.5|5
1620224300000|2021-05-05 14:18:20|8718|8703|8718|8703|8718|8703|8718|8703|0
1620224320000|2021-05-05 14:18:40|8714.5|8699.5|8715|8700|8715|8700|8714.5|8699.5|7
1620224340000|2021-05-05 14:19:00|8716.5|8701.5|8719|8704|8719|8704|8716.5|8701.5|0
1620224350000|2021-05-05 14:19:10|8719.5|8704.5|8720.5|8705.5|8720.5|8705.5|8719|8704|0
1620224370000|2021-05-05 14:19:30|8723.4|8708.4|8723|8708|8723.4|8708.4|8722|8707|1
1620224380000|2021-05-05 14:19:40|8723.5|8708.5|8721.5|8706.5|8723.5|8708.5|8721.5|8706.5|1
1620224390000|2021-05-05 14:19:50|8723|8708|8723.5|8708.5|8723.5|8708.5|8723|8708|1
1620224400000|2021-05-05 14:20:00|8724|8709|8722|8707|8724|8709|8722|8707|2
1620224420000|2021-05-05 14:20:20|8723|8708|8722.9|8707.9|8723|8708|8722.9|8707.9|2
1620224430000|2021-05-05 14:20:30|8723|8708|8723.5|8708.5|8723.5|8708.5|8723|8708|1
1620224440000|2021-05-05 14:20:40|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|0
1620224450000|2021-05-05 14:20:50|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|2
1620224460000|2021-05-05 14:21:00|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|1
1620224470000|2021-05-05 14:21:10|8721.5|8706.5|8721.5|8706.5|8721.5|8706.5|8721.5|8706.5|2
1620224480000|2021-05-05 14:21:20|8721|8706|8723.4|8708.4|8723.4|8708.4|8721|8706|7
1620224490000|2021-05-05 14:21:30|8724|8709|8719.5|8704.5|8724|8709|8719.5|8704.5|15
1620224510000|2021-05-05 14:21:50|8719|8704|8719|8704|8719|8704|8719|8704|0
1620224520000|2021-05-05 14:22:00|8718.5|8703.5|8718.9|8703.9|8718.9|8703.9|8718|8703|1
1620224530000|2021-05-05 14:22:10|8719|8704|8719|8704|8719|8704|8719|8704|1
1620224540000|2021-05-05 14:22:20|8718|8703|8714|8699|8718|8703|8713.5|8698.5|24
1620224550000|2021-05-05 14:22:30|||||||||2
1620224580000|2021-05-05 14:23:00|||||||||1
1620224600000|2021-05-05 14:23:20|8717|8702|8716.9|8701.9|8717|8702|8716.9|8701.9|7
1620224610000|2021-05-05 14:23:30|8717|8702|8717|8702|8717|8702|8717|8702|0
1620224620000|2021-05-05 14:23:40|8718|8703|8718.9|8703.9|8718.9|8703.9|8717.5|8702.5|2
1620224630000|2021-05-05 14:23:50|8719|8704|8718.5|8703.5|8719|8704|8718.5|8703.5|1
1620224640000|2021-05-05 14:24:00|8719.4|8704.4|8718|8703|8719.4|8704.4|8718|8703|1
1620224650000|2021-05-05 14:24:10|8719|8704|8719|8704|8719|8704|8719|8704|1
1620224660000|2021-05-05 14:24:20|8720|8705|8720.4|8705.4|8720.4|8705.4|8720|8705|1
1620224670000|2021-05-05 14:24:30|8720.5|8705.5|8721.5|8706.5|8722|8707|8720.5|8705.5|1
1620224680000|2021-05-05 14:24:40|8720.5|8705.5|8719.5|8704.5|8720.5|8705.5|8719.5|8704.5|3
1620224690000|2021-05-05 14:24:50|8718|8703|8718|8703|8718.5|8703.5|8718|8703|1
1620224700000|2021-05-05 14:25:00|8717.5|8702.5|8722|8707|8722|8707|8717.5|8702.5|6
1620224710000|2021-05-05 14:25:10|8721.9|8706.9|8727.9|8712.9|8729.4|8714.4|8721.9|8706.9|3
1620224720000|2021-05-05 14:25:20|8727.5|8712.5|8728.9|8713.9|8728.9|8713.9|8727.4|8712.4|10
1620224730000|2021-05-05 14:25:30|||||||||4
1620224740000|2021-05-05 14:25:40|8729.4|8714.4|8729.4|8714.4|8729.4|8714.4|8729.4|8714.4|1
1620224750000|2021-05-05 14:25:50|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|2
1620224760000|2021-05-05 14:26:00|8730.9|8715.9|8731.9|8716.9|8731.9|8716.9|8730.9|8715.9|0
1620224780000|2021-05-05 14:26:20|8732.9|8717.9|8733.4|8718.4|8733.4|8718.4|8732.9|8717.9|0
1620224790000|2021-05-05 14:26:30|8731.9|8716.9|8730.9|8715.9|8731.9|8716.9|8728.9|8713.9|4
1620224800000|2021-05-05 14:26:40|8730.4|8715.4|8729.4|8714.4|8730.4|8715.4|8729.4|8714.4|0
1620224810000|2021-05-05 14:26:50|8727.9|8712.9|8726.4|8711.4|8727.9|8712.9|8726.4|8711.4|3
1620224820000|2021-05-05 14:27:00|8723.9|8708.9|8724.4|8709.4|8725.4|8710.4|8723.4|8708.4|3
1620224830000|2021-05-05 14:27:10|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|0
1620224850000|2021-05-05 14:27:30|8721.4|8706.4|8721.4|8706.4|8721.4|8706.4|8721.4|8706.4|1
1620224870000|2021-05-05 14:27:50|8719.4|8704.4|8718.9|8703.9|8719.4|8704.4|8718.4|8703.4|2
1620224880000|2021-05-05 14:28:00|8719.9|8704.9|8720.4|8705.4|8720.4|8705.4|8719.9|8704.9|2
1620224910000|2021-05-05 14:28:30|8721.4|8706.4|8723.9|8708.9|8724.4|8709.4|8721.4|8706.4|0
1620224920000|2021-05-05 14:28:40|8723.4|8708.4|8720.9|8705.9|8723.4|8708.4|8720.9|8705.9|1
1620224930000|2021-05-05 14:28:50|8721.4|8706.4|8722.4|8707.4|8722.4|8707.4|8721.4|8706.4|0
1620224940000|2021-05-05 14:29:00|8722.9|8707.9|8724.9|8709.9|8724.9|8709.9|8722.9|8707.9|2
1620224950000|2021-05-05 14:29:10|8723.9|8708.9|8726.4|8711.4|8726.4|8711.4|8723.9|8708.9|1
1620224960000|2021-05-05 14:29:20|8726.9|8711.9|8726.9|8711.9|8726.9|8711.9|8726.9|8711.9|0
1620224980000|2021-05-05 14:29:40|8728.9|8713.9|8728.9|8713.9|8728.9|8713.9|8728.4|8713.4|7
1620224990000|2021-05-05 14:29:50|8729.4|8714.4|8727.9|8712.9|8729.4|8714.4|8727.9|8712.9|3
1620225000000|2021-05-05 14:30:00|8729.9|8714.9|8732.9|8717.9|8733.4|8718.4|8728.9|8713.9|7
1620225010000|2021-05-05 14:30:10|8732.4|8717.4|8734.9|8719.9|8734.9|8719.9|8732.4|8717.4|1
1620225020000|2021-05-05 14:30:20|8734.4|8719.4|8734.9|8719.9|8734.9|8719.9|8734.4|8719.4|0
1620225030000|2021-05-05 14:30:30|8733.4|8718.4|8733.4|8718.4|8733.4|8718.4|8733.4|8718.4|3
1620225060000|2021-05-05 14:31:00|8729.9|8714.9|8729.4|8714.4|8729.9|8714.9|8725.9|8710.9|25
1620225080000|2021-05-05 14:31:20|8728.9|8713.9|8726.4|8711.4|8728.9|8713.9|8726.4|8711.4|1
1620225090000|2021-05-05 14:31:30|8724.4|8709.4|8723.4|8708.4|8724.4|8709.4|8723.4|8708.4|4
1620225100000|2021-05-05 14:31:40|8722.9|8707.9|8720.9|8705.9|8722.9|8707.9|8720.4|8705.4|1
1620225110000|2021-05-05 14:31:50|8721.9|8706.9|8722.9|8707.9|8722.9|8707.9|8721.9|8706.9|4
1620225120000|2021-05-05 14:32:00|8721.4|8706.4|8720.4|8705.4|8721.4|8706.4|8720.4|8705.4|0
1620225130000|2021-05-05 14:32:10|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|3
1620225140000|2021-05-05 14:32:20|8718.4|8703.4|8718.4|8703.4|8720.4|8705.4|8718.4|8703.4|8
1620225150000|2021-05-05 14:32:30|8718.9|8703.9|8713.9|8698.9|8718.9|8703.9|8713.9|8698.9|9
1620225160000|2021-05-05 14:32:40|8717.9|8702.9|8715.9|8700.9|8717.9|8702.9|8715.9|8700.9|2
1620225170000|2021-05-05 14:32:50|8715.4|8700.4|8714.4|8699.4|8718.4|8703.4|8713.9|8698.9|2
1620225180000|2021-05-05 14:33:00|8714.9|8699.9|8714.4|8699.4|8717.9|8702.9|8714.4|8699.4|3
1620225190000|2021-05-05 14:33:10|8715.4|8700.4|8714.4|8699.4|8716.9|8701.9|8714.4|8699.4|1
1620225200000|2021-05-05 14:33:20|8713.4|8698.4|8713.9|8698.9|8715.4|8700.4|8713.4|8698.4|2
1620225210000|2021-05-05 14:33:30|8713.4|8698.4|8713.4|8698.4|8716.4|8701.4|8713.4|8698.4|4
1620225220000|2021-05-05 14:33:40|8713.9|8698.9|8713.4|8698.4|8713.9|8698.9|8713.4|8698.4|5
1620225230000|2021-05-05 14:33:50|8712.9|8697.9|8717.4|8702.4|8717.4|8702.4|8712.9|8697.9|65
1620225240000|2021-05-05 14:34:00|8717.9|8702.9|8715.4|8700.4|8718.4|8703.4|8714.9|8699.9|3
1620225250000|2021-05-05 14:34:10|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|0
1620225260000|2021-05-05 14:34:20|8714.4|8699.4|8714.4|8699.4|8714.9|8699.9|8713.9|8698.9|2
1620225300000|2021-05-05 14:35:00|8715.9|8700.9|8717.9|8702.9|8718.4|8703.4|8714.9|8699.9|8
1620225310000|2021-05-05 14:35:10|8718.4|8703.4|8718.4|8703.4|8719.9|8704.9|8718.4|8703.4|11
1620225330000|2021-05-05 14:35:30|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|0
1620225340000|2021-05-05 14:35:40|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|0
1620225350000|2021-05-05 14:35:50|8717.4|8702.4|8716.4|8701.4|8717.4|8702.4|8716.4|8701.4|2
1620225360000|2021-05-05 14:36:00|||||||||1
1620225370000|2021-05-05 14:36:10|8715.9|8700.9|8716.4|8701.4|8716.4|8701.4|8715.9|8700.9|1
1620225390000|2021-05-05 14:36:30|||||||||1
1620225410000|2021-05-05 14:36:50|||||||||3
1620225420000|2021-05-05 14:37:00|8719.9|8704.9|8718.4|8703.4|8719.9|8704.9|8718.4|8703.4|7
1620225430000|2021-05-05 14:37:10|8717.9|8702.9|8717.4|8702.4|8717.9|8702.9|8717.4|8702.4|0
1620225440000|2021-05-05 14:37:20|8716.9|8701.9|8718.4|8703.4|8718.4|8703.4|8716.9|8701.9|1
1620225450000|2021-05-05 14:37:30|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|0
1620225460000|2021-05-05 14:37:40|8718.4|8703.4|8718.9|8703.9|8718.9|8703.9|8718.4|8703.4|4
1620225480000|2021-05-05 14:38:00|8717.9|8702.9|8714.4|8699.4|8717.9|8702.9|8714.4|8699.4|5
1620225490000|2021-05-05 14:38:10|8714.9|8699.9|8714.9|8699.9|8715.4|8700.4|8714.4|8699.4|3
1620225530000|2021-05-05 14:38:50|8718.4|8703.4|8717.4|8702.4|8718.4|8703.4|8717.4|8702.4|18
1620225540000|2021-05-05 14:39:00|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|0
1620225550000|2021-05-05 14:39:10|||||||||1
1620225570000|2021-05-05 14:39:30|8716.4|8701.4|8716.4|8701.4|8716.9|8701.9|8716.4|8701.4|0
1620225580000|2021-05-05 14:39:40|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|4
1620225590000|2021-05-05 14:39:50|||||||||1
1620225610000|2021-05-05 14:40:10|||||||||2
1620225620000|2021-05-05 14:40:20|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|6
1620225630000|2021-05-05 14:40:30|8712.9|8697.9|8711.9|8696.9|8712.9|8697.9|8711.9|8696.9|7
1620225640000|2021-05-05 14:40:40|8710.9|8695.9|8711.4|8696.4|8711.4|8696.4|8710.9|8695.9|20
1620225650000|2021-05-05 14:40:50|8713.9|8698.9|8717.9|8702.9|8718.4|8703.4|8713.9|8698.9|12
1620225660000|2021-05-05 14:41:00|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|0
1620225670000|2021-05-05 14:41:10|8719.4|8704.4|8719.4|8704.4|8719.4|8704.4|8719.4|8704.4|1
1620225680000|2021-05-05 14:41:20|8725.4|8710.4|8724.4|8709.4|8725.4|8710.4|8723.4|8708.4|16
1620225690000|2021-05-05 14:41:30|8723.4|8708.4|8720.9|8705.9|8723.4|8708.4|8720.9|8705.9|6
1620225700000|2021-05-05 14:41:40|8722.4|8707.4|8722.4|8707.4|8722.4|8707.4|8722.4|8707.4|4
1620225710000|2021-05-05 14:41:50|8725.9|8710.9|8726.8|8711.8|8727.8|8712.8|8725.9|8710.9|17
1620225720000|2021-05-05 14:42:00|8726.4|8711.4|8727.8|8712.8|8727.8|8712.8|8726.4|8711.4|5
1620225730000|2021-05-05 14:42:10|8728.8|8713.8|8729.3|8714.3|8729.3|8714.3|8728.8|8713.8|4
1620225740000|2021-05-05 14:42:20|8730.8|8715.8|8731.8|8716.8|8732.3|8717.3|8730.8|8715.8|4
1620225750000|2021-05-05 14:42:30|8732.3|8717.3|8730.3|8715.3|8732.3|8717.3|8729.8|8714.8|21
1620225760000|2021-05-05 14:42:40|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|0
1620225770000|2021-05-05 14:42:50|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|3
1620225780000|2021-05-05 14:43:00|8734.3|8719.3|8740.8|8725.8|8740.8|8725.8|8734.3|8719.3|15
1620225790000|2021-05-05 14:43:10|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|1
1620225800000|2021-05-05 14:43:20|8742.3|8727.3|8743.3|8728.3|8743.8|8728.8|8742.3|8727.3|2
1620225830000|2021-05-05 14:43:50|8741.3|8726.3|8742.8|8727.8|8742.8|8727.8|8740.3|8725.3|14
1620225840000|2021-05-05 14:44:00|8743.3|8728.3|8742.8|8727.8|8743.3|8728.3|8742.3|8727.3|2
1620225850000|2021-05-05 14:44:10|8743.3|8728.3|8742.8|8727.8|8743.3|8728.3|8737.3|8722.3|21
1620225860000|2021-05-05 14:44:20|8743.3|8728.3|8744.3|8729.3|8744.3|8729.3|8743.3|8728.3|0
1620225880000|2021-05-05 14:44:40|8744.8|8729.8|8744.3|8729.3|8745.3|8730.3|8744.3|8729.3|6
1620225890000|2021-05-05 14:44:50|8741.3|8726.3|8742.8|8727.8|8742.8|8727.8|8741.3|8726.3|1
1620225900000|2021-05-05 14:45:00|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|5
1620225910000|2021-05-05 14:45:10|8741.8|8726.8|8741.3|8726.3|8741.8|8726.8|8741.3|8726.3|2
1620225920000|2021-05-05 14:45:20|8740.3|8725.3|8738.3|8723.3|8741.3|8726.3|8738.3|8723.3|2
1620225930000|2021-05-05 14:45:30|8737.3|8722.3|8735.8|8720.8|8737.3|8722.3|8735.8|8720.8|0
1620225940000|2021-05-05 14:45:40|8737.3|8722.3|8737.3|8722.3|8737.8|8722.8|8736.8|8721.8|2
1620225960000|2021-05-05 14:46:00|8736.3|8721.3|8737.8|8722.8|8737.8|8722.8|8736.3|8721.3|1
1620225980000|2021-05-05 14:46:20|8737.3|8722.3|8734.8|8719.8|8737.8|8722.8|8734.8|8719.8|4
1620225990000|2021-05-05 14:46:30|8732.8|8717.8|8732.8|8717.8|8733.8|8718.8|8732.8|8717.8|0
1620226000000|2021-05-05 14:46:40|8732.3|8717.3|8731.8|8716.8|8732.3|8717.3|8731.8|8716.8|1
1620226010000|2021-05-05 14:46:50|8731.3|8716.3|8728.8|8713.8|8731.3|8716.3|8728.8|8713.8|2
1620226020000|2021-05-05 14:47:00|8730.3|8715.3|8731.3|8716.3|8731.3|8716.3|8729.3|8714.3|4
1620226040000|2021-05-05 14:47:20|8728.3|8713.3|8727.8|8712.8|8728.3|8713.3|8727.8|8712.8|1
1620226050000|2021-05-05 14:47:30|8727.3|8712.3|8726.8|8711.8|8727.3|8712.3|8724.8|8709.8|0
1620226060000|2021-05-05 14:47:40|8728.3|8713.3|8725.8|8710.8|8728.3|8713.3|8725.8|8710.8|3
1620226080000|2021-05-05 14:48:00|8724.3|8709.3|8726.8|8711.8|8726.8|8711.8|8724.3|8709.3|2
1620226090000|2021-05-05 14:48:10|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|6
1620226100000|2021-05-05 14:48:20|8727.8|8712.8|8731.8|8716.8|8731.8|8716.8|8727.8|8712.8|12
1620226110000|2021-05-05 14:48:30|8733.3|8718.3|8731.8|8716.8|8733.3|8718.3|8729.9|8714.9|2
1620226120000|2021-05-05 14:48:40|8731.3|8716.3|8729.3|8714.3|8731.3|8716.3|8729.3|8714.3|0
1620226130000|2021-05-05 14:48:50|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|1
1620226150000|2021-05-05 14:49:10|8733.3|8718.3|8730.3|8715.3|8733.3|8718.3|8730.3|8715.3|6
1620226160000|2021-05-05 14:49:20|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|0
1620226170000|2021-05-05 14:49:30|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|1
1620226180000|2021-05-05 14:49:40|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|1
1620226200000|2021-05-05 14:50:00|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|0
1620226230000|2021-05-05 14:50:30|8730.3|8715.3|8732.8|8717.8|8732.8|8717.8|8730.3|8715.3|3
1620226240000|2021-05-05 14:50:40|8733.3|8718.3|8736.8|8721.8|8736.8|8721.8|8733.3|8718.3|2
1620226250000|2021-05-05 14:50:50|8737.3|8722.3|8737.8|8722.8|8737.8|8722.8|8737.3|8722.3|5
1620226260000|2021-05-05 14:51:00|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|11
1620226280000|2021-05-05 14:51:20|8735.3|8720.3|8735.8|8720.8|8735.8|8720.8|8735.3|8720.3|3
1620226290000|2021-05-05 14:51:30|8735.3|8720.3|8734.8|8719.8|8735.8|8720.8|8734.8|8719.8|0
1620226300000|2021-05-05 14:51:40|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|2
1620226310000|2021-05-05 14:51:50|8732.8|8717.8|8731.3|8716.3|8733.8|8718.8|8731.3|8716.3|2
1620226320000|2021-05-05 14:52:00|8730.3|8715.3|8731.8|8716.8|8732.3|8717.3|8730.3|8715.3|1
1620226330000|2021-05-05 14:52:10|||||||||1
1620226350000|2021-05-05 14:52:30|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|1
1620226360000|2021-05-05 14:52:40|8732.8|8717.8|8728.3|8713.3|8732.8|8717.8|8728.3|8713.3|6
1620226370000|2021-05-05 14:52:50|8726.8|8711.8|8726.3|8711.3|8726.8|8711.8|8726.3|8711.3|0
1620226380000|2021-05-05 14:53:00|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|0
1620226390000|2021-05-05 14:53:10|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|0
1620226400000|2021-05-05 14:53:20|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.3|8710.3|0
1620226410000|2021-05-05 14:53:30|8726.8|8711.8|8724.8|8709.8|8726.8|8711.8|8724.8|8709.8|11
1620226420000|2021-05-05 14:53:40|8725.8|8710.8|8726.3|8711.3|8726.8|8711.8|8725.8|8710.8|0
1620226430000|2021-05-05 14:53:50|8726.8|8711.8|8731.3|8716.3|8731.8|8716.8|8726.8|8711.8|3
1620226440000|2021-05-05 14:54:00|8731.8|8716.8|8736.3|8721.3|8736.3|8721.3|8731.8|8716.8|6
1620226460000|2021-05-05 14:54:20|8737.8|8722.8|8736.8|8721.8|8737.8|8722.8|8735.8|8720.8|5
1620226510000|2021-05-05 14:55:10|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|4
1620226530000|2021-05-05 14:55:30|8734.8|8719.8|8734.8|8719.8|8734.8|8719.8|8734.8|8719.8|1
1620226540000|2021-05-05 14:55:40|8736.8|8721.8|8737.3|8722.3|8737.3|8722.3|8736.8|8721.8|3
1620226550000|2021-05-05 14:55:50|8737.8|8722.8|8736.8|8721.8|8738.3|8723.3|8733.8|8718.8|22
1620226560000|2021-05-05 14:56:00|8736.7|8721.7|8738.2|8723.2|8738.2|8723.2|8735.7|8720.7|18
1620226580000|2021-05-05 14:56:20|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|4
1620226590000|2021-05-05 14:56:30|8736.2|8721.2|8735.2|8720.2|8736.2|8721.2|8734.7|8719.7|0
1620226610000|2021-05-05 14:56:50|8731.2|8716.2|8731.2|8716.2|8731.2|8716.2|8731.2|8716.2|3
1620226620000|2021-05-05 14:57:00|8730.8|8715.8|8731.7|8716.7|8731.7|8716.7|8730.8|8715.8|1
1620226630000|2021-05-05 14:57:10|8734.2|8719.2|8733.7|8718.7|8734.2|8719.2|8733.7|8718.7|1
1620226640000|2021-05-05 14:57:20|8734.2|8719.2|8733.7|8718.7|8734.2|8719.2|8733.7|8718.7|1
1620226650000|2021-05-05 14:57:30|8735.2|8720.2|8734.7|8719.7|8735.2|8720.2|8734.7|8719.7|1
1620226660000|2021-05-05 14:57:40|8735.2|8720.2|8735.2|8720.2|8735.2|8720.2|8735.2|8720.2|2
1620226670000|2021-05-05 14:57:50|8734.7|8719.7|8733.2|8718.2|8734.7|8719.7|8733.2|8718.2|1
1620226680000|2021-05-05 14:58:00|8730.8|8715.8|8728.8|8713.8|8730.8|8715.8|8728.8|8713.8|9
1620226710000|2021-05-05 14:58:30|8728.3|8713.3|8722.3|8707.3|8728.3|8713.3|8722.3|8707.3|5
1620226720000|2021-05-05 14:58:40|8722.8|8707.8|8724.3|8709.3|8724.3|8709.3|8722.8|8707.8|4
1620226730000|2021-05-05 14:58:50|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|0
1620226740000|2021-05-05 14:59:00|8725.3|8710.3|8727.8|8712.8|8727.8|8712.8|8725.3|8710.3|1
1620226760000|2021-05-05 14:59:20|8727.3|8712.3|8730.3|8715.3|8730.3|8715.3|8727.3|8712.3|1
1620226780000|2021-05-05 14:59:40|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|3
1620226790000|2021-05-05 14:59:50|8729.2|8714.2|8729.3|8714.3|8729.3|8714.3|8729.2|8714.2|0
1620226800000|2021-05-05 15:00:00|8730.3|8715.3|8730.7|8715.7|8730.7|8715.7|8730.3|8715.3|3
1620226820000|2021-05-05 15:00:20|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|1
1620226850000|2021-05-05 15:00:50|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|5
1620226860000|2021-05-05 15:01:00|8728.3|8713.3|8729.3|8714.3|8729.3|8714.3|8728.3|8713.3|1
1620226880000|2021-05-05 15:01:20|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|0
1620226900000|2021-05-05 15:01:40|8727.8|8712.8|8728.3|8713.3|8728.3|8713.3|8727.8|8712.8|2
1620226920000|2021-05-05 15:02:00|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|1
1620226930000|2021-05-05 15:02:10|8724.3|8709.3|8721.3|8706.3|8724.3|8709.3|8721.3|8706.3|6
1620226940000|2021-05-05 15:02:20|8720.3|8705.3|8720.8|8705.8|8720.8|8705.8|8719.8|8704.8|1
1620226950000|2021-05-05 15:02:30|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|1
1620226980000|2021-05-05 15:03:00|8719.3|8704.3|8720.3|8705.3|8720.3|8705.3|8719.3|8704.3|1
1620226990000|2021-05-05 15:03:10|8720.8|8705.8|8720.3|8705.3|8720.8|8705.8|8720.3|8705.3|0
1620227000000|2021-05-05 15:03:20|8719.8|8704.8|8719.3|8704.3|8719.8|8704.8|8719.3|8704.3|1
1620227010000|2021-05-05 15:03:30|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|1
1620227020000|2021-05-05 15:03:40|8719.8|8704.8|8719.3|8704.3|8719.8|8704.8|8719.3|8704.3|2
1620227060000|2021-05-05 15:04:20|8720.3|8705.3|8720.8|8705.8|8722.3|8707.3|8720.3|8705.3|13
1620227090000|2021-05-05 15:04:50|8720.3|8705.3|8714.3|8699.3|8720.3|8705.3|8714.3|8699.3|16
1620227100000|2021-05-05 15:05:00|8715.3|8700.3|8715.3|8700.3|8715.8|8700.8|8714.8|8699.8|4
1620227160000|2021-05-05 15:06:00|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|1
1620227170000|2021-05-05 15:06:10|8713.9|8698.9|8712.4|8697.4|8713.9|8698.9|8712.4|8697.4|11
1620227180000|2021-05-05 15:06:20|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8712.9|8697.9|1
1620227190000|2021-05-05 15:06:30|8715.3|8700.3|8715.8|8700.8|8715.8|8700.8|8715.3|8700.3|9
1620227210000|2021-05-05 15:06:50|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|2
1620227220000|2021-05-05 15:07:00|8713.9|8698.9|8711.4|8696.4|8713.9|8698.9|8711.4|8696.4|6
1620227230000|2021-05-05 15:07:10|8709.9|8694.9|8710.9|8695.9|8710.9|8695.9|8709.9|8694.9|3
1620227240000|2021-05-05 15:07:20|8711.4|8696.4|8712.3|8697.3|8712.3|8697.3|8710.9|8695.9|4
1620227280000|2021-05-05 15:08:00|8711.4|8696.4|8710.9|8695.9|8711.4|8696.4|8710.4|8695.4|2
1620227290000|2021-05-05 15:08:10|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|8707.4|8692.4|8
1620227300000|2021-05-05 15:08:20|8707.8|8692.8|8701.9|8686.9|8707.8|8692.8|8701.9|8686.9|6
1620227320000|2021-05-05 15:08:40|8701.8|8686.8|8704.4|8689.4|8704.4|8689.4|8701.8|8686.8|32
1620227330000|2021-05-05 15:08:50|8704.8|8689.8|8703.4|8688.4|8704.9|8689.9|8702.9|8687.9|3
1620227340000|2021-05-05 15:09:00|8702.9|8687.9|8703.4|8688.4|8703.4|8688.4|8702.9|8687.9|0
1620227350000|2021-05-05 15:09:10|8703.9|8688.9|8702.4|8687.4|8703.9|8688.9|8702.4|8687.4|3
1620227360000|2021-05-05 15:09:20|8704.3|8689.3|8703.9|8688.9|8704.3|8689.3|8703.9|8688.9|3
1620227370000|2021-05-05 15:09:30|8704.3|8689.3|8704.9|8689.9|8704.9|8689.9|8704.3|8689.3|0
1620227380000|2021-05-05 15:09:40|8706.3|8691.3|8705.8|8690.8|8706.3|8691.3|8705.8|8690.8|1
1620227390000|2021-05-05 15:09:50|8706.8|8691.8|8708.9|8693.9|8709.4|8694.4|8706.8|8691.8|4
1620227410000|2021-05-05 15:10:10|8708.8|8693.8|8706.9|8691.9|8708.8|8693.8|8706.9|8691.9|2
1620227420000|2021-05-05 15:10:20|8706.4|8691.4|8703.9|8688.9|8706.4|8691.4|8703.9|8688.9|1
1620227430000|2021-05-05 15:10:30|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|2
1620227440000|2021-05-05 15:10:40|8706.8|8691.8|8706.9|8691.9|8706.9|8691.9|8706.8|8691.8|0
1620227450000|2021-05-05 15:10:50|8704.9|8689.9|8704.9|8689.9|8704.9|8689.9|8704.9|8689.9|10
1620227460000|2021-05-05 15:11:00|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|8703.9|8688.9|17
1620227470000|2021-05-05 15:11:10|8702.9|8687.9|8703.9|8688.9|8703.9|8688.9|8702.9|8687.9|20
1620227480000|2021-05-05 15:11:20|8704.4|8689.4|8704.9|8689.9|8704.9|8689.9|8704.4|8689.4|1
1620227490000|2021-05-05 15:11:30|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|1
1620227500000|2021-05-05 15:11:40|8707.3|8692.3|8708.8|8693.8|8708.8|8693.8|8707.3|8692.3|1
1620227520000|2021-05-05 15:12:00|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|0
1620227530000|2021-05-05 15:12:10|8709.4|8694.4|8711.3|8696.3|8711.3|8696.3|8709.4|8694.4|4
1620227540000|2021-05-05 15:12:20|8712.8|8697.8|8712.8|8697.8|8712.8|8697.8|8712.8|8697.8|0
1620227550000|2021-05-05 15:12:30|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|3
1620227570000|2021-05-05 15:12:50|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|1
1620227600000|2021-05-05 15:13:20|||||||||2
1620227610000|2021-05-05 15:13:30|||||||||1
1620227620000|2021-05-05 15:13:40|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|8710.3|8695.3|1
1620227630000|2021-05-05 15:13:50|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|0
1620227640000|2021-05-05 15:14:00|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|1
1620227660000|2021-05-05 15:14:20|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|0
1620227670000|2021-05-05 15:14:30|8706.8|8691.8|8706.8|8691.8|8706.8|8691.8|8706.3|8691.3|1
1620227680000|2021-05-05 15:14:40|8705.3|8690.3|8705.3|8690.3|8705.3|8690.3|8705.3|8690.3|1
1620227690000|2021-05-05 15:14:50|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|0
1620227700000|2021-05-05 15:15:00|8704.3|8689.3|8705.8|8690.8|8705.8|8690.8|8704.3|8689.3|3
1620227710000|2021-05-05 15:15:10|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|1
1620227720000|2021-05-05 15:15:20|8703.8|8688.8|8705.8|8690.8|8705.8|8690.8|8703.8|8688.8|7
1620227730000|2021-05-05 15:15:30|8706.8|8691.8|8706.8|8691.8|8706.8|8691.8|8706.8|8691.8|0
1620227760000|2021-05-05 15:16:00|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|0
1620227770000|2021-05-05 15:16:10|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|2
1620227780000|2021-05-05 15:16:20|8705.8|8690.8|8705.8|8690.8|8705.8|8690.8|8705.8|8690.8|2
1620227830000|2021-05-05 15:17:10|8708.3|8693.3|8704.3|8689.3|8708.3|8693.3|8704.3|8689.3|3
1620227840000|2021-05-05 15:17:20|||||||||2
1620227850000|2021-05-05 15:17:30|8703.4|8688.4|8703.3|8688.3|8703.8|8688.8|8703.3|8688.3|1
1620227860000|2021-05-05 15:17:40|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|0
1620227890000|2021-05-05 15:18:10|||||||||1
1620227910000|2021-05-05 15:18:30|8697.8|8682.8|8697.8|8682.8|8697.8|8682.8|8697.8|8682.8|14
1620227920000|2021-05-05 15:18:40|8696.8|8681.8|8696.8|8681.8|8696.8|8681.8|8696.8|8681.8|7
1620227930000|2021-05-05 15:18:50|8698.3|8683.3|8698.8|8683.8|8699.3|8684.3|8698.3|8683.3|3
1620227940000|2021-05-05 15:19:00|8698.3|8683.3|8698.3|8683.3|8698.3|8683.3|8697.8|8682.8|3
1620227970000|2021-05-05 15:19:30|8700.8|8685.8|8700.3|8685.3|8700.8|8685.8|8700.3|8685.3|8
1620227980000|2021-05-05 15:19:40|8702.8|8687.8|8703.8|8688.8|8703.8|8688.8|8702.8|8687.8|2
1620227990000|2021-05-05 15:19:50|8704.3|8689.3|8705.3|8690.3|8706.3|8691.3|8704.3|8689.3|1
1620228000000|2021-05-05 15:20:00|8704.8|8689.8|8703.8|8688.8|8704.8|8689.8|8703.3|8688.3|0
1620228010000|2021-05-05 15:20:10|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|0
1620228020000|2021-05-05 15:20:20|8702.8|8687.8|8700.3|8685.3|8702.8|8687.8|8700.3|8685.3|4
1620228030000|2021-05-05 15:20:30|8699.8|8684.8|8699.8|8684.8|8700.3|8685.3|8699.8|8684.8|1
1620228060000|2021-05-05 15:21:00|8699.3|8684.3|8699.3|8684.3|8699.3|8684.3|8699.3|8684.3|1
1620228100000|2021-05-05 15:21:40|8699.8|8684.8|8699.8|8684.8|8699.8|8684.8|8699.8|8684.8|1
1620228110000|2021-05-05 15:21:50|8700.3|8685.3|8700.3|8685.3|8700.3|8685.3|8700.3|8685.3|1
1620228130000|2021-05-05 15:22:10|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|1
1620228140000|2021-05-05 15:22:20|8702.3|8687.3|8702.3|8687.3|8702.3|8687.3|8702.3|8687.3|1
1620228150000|2021-05-05 15:22:30|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|8704.8|8689.8|1
1620228170000|2021-05-05 15:22:50|8703.3|8688.3|8704.8|8689.8|8704.8|8689.8|8702.3|8687.3|7
1620228180000|2021-05-05 15:23:00|||||||||1
1620228200000|2021-05-05 15:23:20|||||||||1
1620228220000|2021-05-05 15:23:40|||||||||1
1620228230000|2021-05-05 15:23:50|8705.3|8690.3|8706.3|8691.3|8706.3|8691.3|8705.3|8690.3|3
1620228240000|2021-05-05 15:24:00|8705.8|8690.8|8703.3|8688.3|8705.8|8690.8|8702.3|8687.3|5
1620228250000|2021-05-05 15:24:10|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|0
1620228270000|2021-05-05 15:24:30|8701.8|8686.8|8701.8|8686.8|8701.8|8686.8|8701.8|8686.8|0
1620228280000|2021-05-05 15:24:40|||||||||1
1620228320000|2021-05-05 15:25:20|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|4
1620228330000|2021-05-05 15:25:30|8700.8|8685.8|8700.3|8685.3|8700.8|8685.8|8699.3|8684.3|0
1620228340000|2021-05-05 15:25:40|8699.8|8684.8|8699.8|8684.8|8699.8|8684.8|8699.3|8684.3|3
1620228350000|2021-05-05 15:25:50|8700.8|8685.8|8697.9|8682.9|8700.8|8685.8|8697.4|8682.4|23
1620228360000|2021-05-05 15:26:00|8697.4|8682.4|8697.4|8682.4|8697.4|8682.4|8696.9|8681.9|12
1620228390000|2021-05-05 15:26:30|8696.9|8681.9|8699.4|8684.4|8699.4|8684.4|8696.9|8681.9|11
1620228410000|2021-05-05 15:26:50|8699.9|8684.9|8701.4|8686.4|8701.4|8686.4|8699.9|8684.9|3
1620228420000|2021-05-05 15:27:00|8702.4|8687.4|8703.3|8688.3|8703.3|8688.3|8701.9|8686.9|7
1620228430000|2021-05-05 15:27:10|8702.9|8687.9|8703.8|8688.8|8703.8|8688.8|8702.9|8687.9|2
1620228490000|2021-05-05 15:28:10|8702.8|8687.8|8703.3|8688.3|8703.3|8688.3|8702.3|8687.3|1
1620228510000|2021-05-05 15:28:30|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|1
1620228530000|2021-05-05 15:28:50|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|1
1620228540000|2021-05-05 15:29:00|8703.8|8688.8|8707.8|8692.8|8707.8|8692.8|8703.8|8688.8|5
1620228560000|2021-05-05 15:29:20|8708.3|8693.3|8707.8|8692.8|8709.3|8694.3|8707.8|8692.8|0
1620228590000|2021-05-05 15:29:50|8706.3|8691.3|8706.8|8691.8|8706.8|8691.8|8706.3|8691.3|1
1620228600000|2021-05-05 15:30:00|8708.8|8693.8|8709.3|8694.3|8709.3|8694.3|8708.8|8693.8|4
1620228610000|2021-05-05 15:30:10|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|2
1620228630000|2021-05-05 15:30:30|8713.3|8698.3|8713.3|8698.3|8713.8|8698.8|8712.3|8697.3|24
1620228650000|2021-05-05 15:30:50|8711.3|8696.3|8710.8|8695.8|8712.8|8697.8|8710.8|8695.8|1
1620228660000|2021-05-05 15:31:00|8710.3|8695.3|8707.8|8692.8|8710.3|8695.3|8707.3|8692.3|2
1620228670000|2021-05-05 15:31:10|8707.3|8692.3|8707.8|8692.8|8707.8|8692.8|8706.8|8691.8|2
1620228680000|2021-05-05 15:31:20|8708.3|8693.3|8708.3|8693.3|8708.3|8693.3|8708.3|8693.3|1
1620228690000|2021-05-05 15:31:30|8707.3|8692.3|8706.8|8691.8|8707.3|8692.3|8706.8|8691.8|0
1620228700000|2021-05-05 15:31:40|8709.8|8694.8|8709.3|8694.3|8709.8|8694.8|8708.8|8693.8|8
1620228720000|2021-05-05 15:32:00|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|8708.8|8693.8|0
1620228740000|2021-05-05 15:32:20|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|8710.8|8695.8|10
1620228750000|2021-05-05 15:32:30|8711.8|8696.8|8712.3|8697.3|8712.3|8697.3|8711.8|8696.8|0
1620228770000|2021-05-05 15:32:50|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|0
1620228780000|2021-05-05 15:33:00|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|8711.3|8696.3|0
1620228830000|2021-05-05 15:33:50|||||||||1
1620228850000|2021-05-05 15:34:10|8710.8|8695.8|8711.3|8696.3|8711.3|8696.3|8710.8|8695.8|1
1620228860000|2021-05-05 15:34:20|8710.8|8695.8|8711.3|8696.3|8711.3|8696.3|8710.8|8695.8|1
1620228880000|2021-05-05 15:34:40|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|0
1620228890000|2021-05-05 15:34:50|8712.3|8697.3|8712.3|8697.3|8712.3|8697.3|8712.3|8697.3|1
1620228900000|2021-05-05 15:35:00|8711.3|8696.3|8711.8|8696.8|8711.8|8696.8|8711.3|8696.3|2
1620228920000|2021-05-05 15:35:20|8709.3|8694.3|8707.8|8692.8|8709.3|8694.3|8707.8|8692.8|1
1620228930000|2021-05-05 15:35:30|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|0
1620228960000|2021-05-05 15:36:00|8706.3|8691.3|8703.3|8688.3|8706.3|8691.3|8703.3|8688.3|3
1620228970000|2021-05-05 15:36:10|8702.8|8687.8|8703.8|8688.8|8703.8|8688.8|8702.8|8687.8|2
1620229000000|2021-05-05 15:36:40|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|0
1620229020000|2021-05-05 15:37:00|8702.3|8687.3|8701.8|8686.8|8702.3|8687.3|8701.8|8686.8|0
1620229040000|2021-05-05 15:37:20|||||||||1
1620229080000|2021-05-05 15:38:00|8705.3|8690.3|8707.3|8692.3|8707.3|8692.3|8705.3|8690.3|7
1620229090000|2021-05-05 15:38:10|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|3
1620229100000|2021-05-05 15:38:20|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|8707.3|8692.3|2
1620229110000|2021-05-05 15:38:30|8706.3|8691.3|8705.3|8690.3|8706.8|8691.8|8705.3|8690.3|3
1620229120000|2021-05-05 15:38:40|8704.8|8689.8|8704.3|8689.3|8704.8|8689.8|8704.3|8689.3|2
1620229140000|2021-05-05 15:39:00|8703.8|8688.8|8704.8|8689.8|8704.8|8689.8|8703.8|8688.8|3
1620229150000|2021-05-05 15:39:10|8702.8|8687.8|8702.3|8687.3|8702.8|8687.8|8702.3|8687.3|1
1620229160000|2021-05-05 15:39:20|8701.8|8686.8|8701.8|8686.8|8701.8|8686.8|8701.8|8686.8|0
1620229180000|2021-05-05 15:39:40|8700.8|8685.8|8699.8|8684.8|8700.8|8685.8|8699.8|8684.8|4
1620229200000|2021-05-05 15:40:00|8697.9|8682.9|8691.4|8676.4|8698.4|8683.4|8691.4|8676.4|85
1620229210000|2021-05-05 15:40:10|8691.9|8676.9|8691.9|8676.9|8693.4|8678.4|8691.9|8676.9|7
1620229220000|2021-05-05 15:40:20|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|1
1620229230000|2021-05-05 15:40:30|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|4
1620229240000|2021-05-05 15:40:40|||||||||1
1620229250000|2021-05-05 15:40:50|8690.9|8675.9|8689.9|8674.9|8690.9|8675.9|8689.9|8674.9|15
1620229260000|2021-05-05 15:41:00|8690.9|8675.9|8691.4|8676.4|8691.4|8676.4|8690.9|8675.9|26
1620229270000|2021-05-05 15:41:10|8691.9|8676.9|8693.4|8678.4|8693.4|8678.4|8691.9|8676.9|10
1620229300000|2021-05-05 15:41:40|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|0
1620229310000|2021-05-05 15:41:50|||||||||1
1620229320000|2021-05-05 15:42:00|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|2
1620229330000|2021-05-05 15:42:10|8694.9|8679.9|8695.4|8680.4|8695.4|8680.4|8694.9|8679.9|4
1620229340000|2021-05-05 15:42:20|||||||||2
1620229360000|2021-05-05 15:42:40|8695.9|8680.9|8697.4|8682.4|8697.4|8682.4|8695.9|8680.9|5
1620229370000|2021-05-05 15:42:50|8696.9|8681.9|8696.4|8681.4|8696.9|8681.9|8696.4|8681.4|1
1620229380000|2021-05-05 15:43:00|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|1
1620229400000|2021-05-05 15:43:20|||||||||1
1620229420000|2021-05-05 15:43:40|||||||||2
1620229430000|2021-05-05 15:43:50|||||||||1
1620229450000|2021-05-05 15:44:10|8695.4|8680.4|8697.4|8682.4|8697.4|8682.4|8695.4|8680.4|3
1620229470000|2021-05-05 15:44:30|8699.4|8684.4|8698.9|8683.9|8699.4|8684.4|8698.9|8683.9|3
1620229480000|2021-05-05 15:44:40|8701.4|8686.4|8700.9|8685.9|8701.4|8686.4|8700.9|8685.9|3
1620229490000|2021-05-05 15:44:50|8699.9|8684.9|8699.9|8684.9|8699.9|8684.9|8699.9|8684.9|0
1620229500000|2021-05-05 15:45:00|8698.9|8683.9|8700.9|8685.9|8700.9|8685.9|8698.4|8683.4|6
1620229510000|2021-05-05 15:45:10|||||||||1
1620229520000|2021-05-05 15:45:20|8700.4|8685.4|8700.4|8685.4|8700.4|8685.4|8700.4|8685.4|0
1620229540000|2021-05-05 15:45:40|8699.4|8684.4|8696.4|8681.4|8699.4|8684.4|8696.4|8681.4|1
1620229560000|2021-05-05 15:46:00|8696.9|8681.9|8695.9|8680.9|8696.9|8681.9|8695.9|8680.9|4
1620229580000|2021-05-05 15:46:20|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|2
1620229590000|2021-05-05 15:46:30|8692.9|8677.9|8692.9|8677.9|8693.4|8678.4|8692.9|8677.9|23
1620229610000|2021-05-05 15:46:50|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|3
1620229620000|2021-05-05 15:47:00|8692.9|8677.9|8692.4|8677.4|8692.9|8677.9|8691.5|8676.5|7
1620229630000|2021-05-05 15:47:10|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|0
1620229640000|2021-05-05 15:47:20|8690.9|8675.9|8690.9|8675.9|8690.9|8675.9|8690.9|8675.9|1
1620229650000|2021-05-05 15:47:30|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|4
1620229670000|2021-05-05 15:47:50|8690.9|8675.9|8690.9|8675.9|8690.9|8675.9|8690.9|8675.9|1
1620229690000|2021-05-05 15:48:10|8691.4|8676.4|8691.4|8676.4|8691.4|8676.4|8691.4|8676.4|12
1620229710000|2021-05-05 15:48:30|8691.5|8676.5|8691.9|8676.9|8692.4|8677.4|8691.5|8676.5|16
1620229740000|2021-05-05 15:49:00|8691.5|8676.5|8691.4|8676.4|8691.5|8676.5|8691.4|8676.4|1
1620229760000|2021-05-05 15:49:20|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|3
1620229770000|2021-05-05 15:49:30|8693.9|8678.9|8692.9|8677.9|8693.9|8678.9|8692.4|8677.4|6
1620229790000|2021-05-05 15:49:50|8694.4|8679.4|8693.9|8678.9|8694.4|8679.4|8693.9|8678.9|12
1620229800000|2021-05-05 15:50:00|8695|8680|8694.9|8679.9|8695.9|8680.9|8694.9|8679.9|9
1620229810000|2021-05-05 15:50:10|||||||||1
1620229830000|2021-05-05 15:50:30|8694.4|8679.4|8693.4|8678.4|8694.4|8679.4|8693.4|8678.4|0
1620229840000|2021-05-05 15:50:40|||||||||2
1620229850000|2021-05-05 15:50:50|||||||||2
1620229860000|2021-05-05 15:51:00|8695.9|8680.9|8696.4|8681.4|8696.4|8681.4|8695.9|8680.9|8
1620229870000|2021-05-05 15:51:10|8697.4|8682.4|8697.9|8682.9|8697.9|8682.9|8697.4|8682.4|0
1620229880000|2021-05-05 15:51:20|||||||||1
1620229900000|2021-05-05 15:51:40|8700.4|8685.4|8698.9|8683.9|8700.4|8685.4|8698.9|8683.9|7
1620229910000|2021-05-05 15:51:50|8699.4|8684.4|8699.4|8684.4|8699.4|8684.4|8699.4|8684.4|4
1620229920000|2021-05-05 15:52:00|8698.9|8683.9|8698.4|8683.4|8698.9|8683.9|8698.4|8683.4|1
1620229960000|2021-05-05 15:52:40|8696.9|8681.9|8696.9|8681.9|8696.9|8681.9|8696.9|8681.9|0
1620229970000|2021-05-05 15:52:50|8695.9|8680.9|8695.9|8680.9|8695.9|8680.9|8695.9|8680.9|2
1620229980000|2021-05-05 15:53:00|8695.4|8680.4|8695.9|8680.9|8695.9|8680.9|8693.9|8678.9|3
1620229990000|2021-05-05 15:53:10|8696.4|8681.4|8696.4|8681.4|8696.4|8681.4|8696.4|8681.4|2
1620230010000|2021-05-05 15:53:30|||||||||1
1620230030000|2021-05-05 15:53:50|8695.9|8680.9|8694.9|8679.9|8695.9|8680.9|8693.9|8678.9|2
1620230040000|2021-05-05 15:54:00|8693.9|8678.9|8691.9|8676.9|8693.9|8678.9|8691.9|8676.9|1
1620230050000|2021-05-05 15:54:10|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|1
1620230060000|2021-05-05 15:54:20|8695.4|8680.4|8695.4|8680.4|8695.4|8680.4|8695.4|8680.4|2
1620230070000|2021-05-05 15:54:30|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|0
1620230080000|2021-05-05 15:54:40|8698.4|8683.4|8698.4|8683.4|8698.4|8683.4|8698.4|8683.4|2
1620230090000|2021-05-05 15:54:50|8697.9|8682.9|8695.4|8680.4|8697.9|8682.9|8693.4|8678.4|7
1620230100000|2021-05-05 15:55:00|8694.4|8679.4|8693.9|8678.9|8694.4|8679.4|8693.9|8678.9|0
1620230110000|2021-05-05 15:55:10|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|0
1620230120000|2021-05-05 15:55:20|8691.9|8676.9|8693.4|8678.4|8693.4|8678.4|8691.9|8676.9|2
1620230150000|2021-05-05 15:55:50|8693.9|8678.9|8693.9|8678.9|8693.9|8678.9|8693.9|8678.9|2
1620230170000|2021-05-05 15:56:10|8694.4|8679.4|8695.4|8680.4|8695.4|8680.4|8694.4|8679.4|1
1620230180000|2021-05-05 15:56:20|8695.9|8680.9|8697.9|8682.9|8698.4|8683.4|8695.9|8680.9|1
1620230190000|2021-05-05 15:56:30|8698.4|8683.4|8698.4|8683.4|8698.4|8683.4|8698.4|8683.4|1
1620230200000|2021-05-05 15:56:40|8699.4|8684.4|8701.4|8686.4|8701.4|8686.4|8699.4|8684.4|5
1620230210000|2021-05-05 15:56:50|8702.4|8687.4|8702.9|8687.9|8702.9|8687.9|8702.4|8687.4|0
1620230220000|2021-05-05 15:57:00|8702.4|8687.4|8703.9|8688.9|8703.9|8688.9|8702.4|8687.4|2
1620230230000|2021-05-05 15:57:10|||||||||1
1620230240000|2021-05-05 15:57:20|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|1
1620230250000|2021-05-05 15:57:30|8706.9|8691.9|8706.9|8691.9|8706.9|8691.9|8706.9|8691.9|0
1620230260000|2021-05-05 15:57:40|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|1
1620230270000|2021-05-05 15:57:50|8706.9|8691.9|8706.4|8691.4|8706.9|8691.9|8706.4|8691.4|1
1620230280000|2021-05-05 15:58:00|8706.9|8691.9|8707.4|8692.4|8707.4|8692.4|8706.9|8691.9|3
1620230300000|2021-05-05 15:58:20|8707.9|8692.9|8709.9|8694.9|8709.9|8694.9|8707.9|8692.9|3
1620230310000|2021-05-05 15:58:30|8708.9|8693.9|8708.4|8693.4|8708.9|8693.9|8708.4|8693.4|3
1620230340000|2021-05-05 15:59:00|8708.9|8693.9|8711.4|8696.4|8711.4|8696.4|8708.9|8693.9|1
1620230350000|2021-05-05 15:59:10|8711.9|8696.9|8713.4|8698.4|8713.4|8698.4|8711.9|8696.9|2
1620230360000|2021-05-05 15:59:20|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|0
1620230380000|2021-05-05 15:59:40|8713.4|8698.4|8713.4|8698.4|8713.9|8698.9|8713.4|8698.4|2
1620230390000|2021-05-05 15:59:50|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|7
1620230400000|2021-05-05 16:00:00|8716.4|8701.4|8716.9|8701.9|8716.9|8701.9|8716.4|8701.4|9
1620230410000|2021-05-05 16:00:10|8715.9|8700.9|8716.9|8701.9|8716.9|8701.9|8715.9|8700.9|12
1620230420000|2021-05-05 16:00:20|||||||||2
1620230430000|2021-05-05 16:00:30|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|1
1620230440000|2021-05-05 16:00:40|8719.4|8704.4|8719.4|8704.4|8719.4|8704.4|8719.4|8704.4|2
1620230450000|2021-05-05 16:00:50|||||||||3
1620230460000|2021-05-05 16:01:00|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|8718.4|8703.4|7
1620230470000|2021-05-05 16:01:10|8721.4|8706.4|8722.9|8707.9|8722.9|8707.9|8721.4|8706.4|3
1620230490000|2021-05-05 16:01:30|||||||||2
1620230500000|2021-05-05 16:01:40|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|8722.9|8707.9|4
1620230510000|2021-05-05 16:01:50|8723.9|8708.9|8724.4|8709.4|8724.4|8709.4|8723.9|8708.9|3
1620230520000|2021-05-05 16:02:00|8723.9|8708.9|8724.4|8709.4|8724.4|8709.4|8722.9|8707.9|4
1620230540000|2021-05-05 16:02:20|8725.9|8710.9|8725.4|8710.4|8725.9|8710.9|8725.4|8710.4|1
1620230550000|2021-05-05 16:02:30|8724.9|8709.9|8719.9|8704.9|8724.9|8709.9|8719.9|8704.9|4
1620230580000|2021-05-05 16:03:00|8718.9|8703.9|8717.4|8702.4|8718.9|8703.9|8717.4|8702.4|6
1620230590000|2021-05-05 16:03:10|8717.9|8702.9|8717.9|8702.9|8717.9|8702.9|8717.9|8702.9|3
1620230600000|2021-05-05 16:03:20|8717.4|8702.4|8717.4|8702.4|8717.4|8702.4|8717.4|8702.4|2
1620230620000|2021-05-05 16:03:40|8716.9|8701.9|8714.9|8699.9|8716.9|8701.9|8714.9|8699.9|5
1620230630000|2021-05-05 16:03:50|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|1
1620230640000|2021-05-05 16:04:00|8711.9|8696.9|8716.4|8701.4|8716.4|8701.4|8711.4|8696.4|4
1620230650000|2021-05-05 16:04:10|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|2
1620230660000|2021-05-05 16:04:20|8714.9|8699.9|8713.4|8698.4|8714.9|8699.9|8713.4|8698.4|2
1620230670000|2021-05-05 16:04:30|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|1
1620230690000|2021-05-05 16:04:50|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|0
1620230700000|2021-05-05 16:05:00|8713.9|8698.9|8718.4|8703.4|8718.4|8703.4|8711.4|8696.4|10
1620230710000|2021-05-05 16:05:10|8717.4|8702.4|8716.4|8701.4|8717.4|8702.4|8714.9|8699.9|4
1620230720000|2021-05-05 16:05:20|8716.9|8701.9|8713.9|8698.9|8716.9|8701.9|8711.9|8696.9|2
1620230730000|2021-05-05 16:05:30|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|0
1620230740000|2021-05-05 16:05:40|||||||||1
1620230760000|2021-05-05 16:06:00|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|2
1620230780000|2021-05-05 16:06:20|8712.4|8697.4|8709.4|8694.4|8712.4|8697.4|8709.4|8694.4|2
1620230790000|2021-05-05 16:06:30|8706.4|8691.4|8710.4|8695.4|8710.4|8695.4|8706.4|8691.4|1
1620230800000|2021-05-05 16:06:40|8709.9|8694.9|8708.9|8693.9|8709.9|8694.9|8708.9|8693.9|0
1620230830000|2021-05-05 16:07:10|8709.9|8694.9|8710.4|8695.4|8710.4|8695.4|8709.9|8694.9|1
1620230840000|2021-05-05 16:07:20|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|0
1620230860000|2021-05-05 16:07:40|||||||||2
1620230870000|2021-05-05 16:07:50|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|2
1620230880000|2021-05-05 16:08:00|||||||||2
1620230890000|2021-05-05 16:08:10|8711.9|8696.9|8712.4|8697.4|8712.4|8697.4|8711.9|8696.9|1
1620230900000|2021-05-05 16:08:20|8711.9|8696.9|8711.9|8696.9|8712.4|8697.4|8710|8695|10
1620230910000|2021-05-05 16:08:30|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|8711.4|8696.4|0
1620230990000|2021-05-05 16:09:50|8711.9|8696.9|8710.9|8695.9|8711.9|8696.9|8710.9|8695.9|2
1620231000000|2021-05-05 16:10:00|8711.4|8696.4|8708.9|8693.9|8711.4|8696.4|8708.5|8693.5|2
1620231010000|2021-05-05 16:10:10|||||||||3
1620231020000|2021-05-05 16:10:20|8708.5|8693.5|8708|8693|8708.5|8693.5|8708|8693|0
1620231030000|2021-05-05 16:10:30|8708.9|8693.9|8708.4|8693.4|8708.9|8693.9|8708|8693|1
1620231040000|2021-05-05 16:10:40|8708|8693|8708|8693|8708|8693|8708|8693|2
1620231060000|2021-05-05 16:11:00|||||||||1
1620231080000|2021-05-05 16:11:20|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|0
1620231100000|2021-05-05 16:11:40|8707.9|8692.9|8708.4|8693.4|8708.4|8693.4|8707.9|8692.9|1
1620231130000|2021-05-05 16:12:10|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|1
1620231140000|2021-05-05 16:12:20|8708.5|8693.5|8708.5|8693.5|8708.5|8693.5|8708|8693|5
1620231150000|2021-05-05 16:12:30|8708|8693|8709.9|8694.9|8709.9|8694.9|8708|8693|10
1620231160000|2021-05-05 16:12:40|8710.9|8695.9|8714.4|8699.4|8714.4|8699.4|8710.9|8695.9|4
1620231170000|2021-05-05 16:12:50|8714.9|8699.9|8715.9|8700.9|8715.9|8700.9|8714.9|8699.9|1
1620231180000|2021-05-05 16:13:00|8718.8|8703.8|8717.4|8702.4|8718.9|8703.9|8717.4|8702.4|5
1620231190000|2021-05-05 16:13:10|8716.4|8701.4|8716.9|8701.9|8716.9|8701.9|8716.4|8701.4|1
1620231210000|2021-05-05 16:13:30|8717.4|8702.4|8717.4|8702.4|8717.4|8702.4|8716.9|8701.9|0
1620231230000|2021-05-05 16:13:50|||||||||1
1620231240000|2021-05-05 16:14:00|8714.9|8699.9|8715.4|8700.4|8716.4|8701.4|8714.9|8699.9|6
1620231250000|2021-05-05 16:14:10|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|0
1620231260000|2021-05-05 16:14:20|8714.4|8699.4|8714.9|8699.9|8714.9|8699.9|8714.4|8699.4|1
1620231270000|2021-05-05 16:14:30|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|0
1620231280000|2021-05-05 16:14:40|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|2
1620231290000|2021-05-05 16:14:50|||||||||2
1620231300000|2021-05-05 16:15:00|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|3
1620231310000|2021-05-05 16:15:10|8713.4|8698.4|8715.4|8700.4|8715.9|8700.9|8713.4|8698.4|3
1620231320000|2021-05-05 16:15:20|8715.9|8700.9|8716.9|8701.9|8717.9|8702.9|8715.9|8700.9|2
1620231330000|2021-05-05 16:15:30|8717.4|8702.4|8714.9|8699.9|8717.4|8702.4|8714.9|8699.9|1
1620231340000|2021-05-05 16:15:40|8712.9|8697.9|8711.9|8696.9|8712.9|8697.9|8711.9|8696.9|0
1620231360000|2021-05-05 16:16:00|8711.4|8696.4|8709.9|8694.9|8711.4|8696.4|8709.9|8694.9|1
1620231370000|2021-05-05 16:16:10|||||||||2
1620231380000|2021-05-05 16:16:20|8710.9|8695.9|8710.4|8695.4|8710.9|8695.9|8710.4|8695.4|2
1620231390000|2021-05-05 16:16:30|||||||||1
1620231420000|2021-05-05 16:17:00|||||||||2
1620231440000|2021-05-05 16:17:20|||||||||1
1620231450000|2021-05-05 16:17:30|||||||||1
1620231460000|2021-05-05 16:17:40|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|3
1620231480000|2021-05-05 16:18:00|8706.9|8691.9|8706.9|8691.9|8706.9|8691.9|8706.9|8691.9|3
1620231500000|2021-05-05 16:18:20|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|2
1620231510000|2021-05-05 16:18:30|8708.4|8693.4|8707.9|8692.9|8708.4|8693.4|8707.9|8692.9|2
1620231520000|2021-05-05 16:18:40|||||||||1
1620231540000|2021-05-05 16:19:00|8708.4|8693.4|8708.9|8693.9|8708.9|8693.9|8708.4|8693.4|0
1620231550000|2021-05-05 16:19:10|||||||||3
1620231580000|2021-05-05 16:19:40|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|1
1620231590000|2021-05-05 16:19:50|8707.4|8692.4|8706.9|8691.9|8707.4|8692.4|8706.9|8691.9|0
1620231610000|2021-05-05 16:20:10|||||||||1
1620231630000|2021-05-05 16:20:30|8712.4|8697.4|8711.9|8696.9|8712.4|8697.4|8711.9|8696.9|13
1620231640000|2021-05-05 16:20:40|8712.4|8697.4|8715.9|8700.9|8715.9|8700.9|8712.4|8697.4|7
1620231650000|2021-05-05 16:20:50|8714.4|8699.4|8712.4|8697.4|8714.4|8699.4|8712.4|8697.4|0
1620231660000|2021-05-05 16:21:00|8712.9|8697.9|8715.9|8700.9|8718.4|8703.4|8712.9|8697.9|6
1620231670000|2021-05-05 16:21:10|8714.9|8699.9|8714.9|8699.9|8715.4|8700.4|8714.9|8699.9|0
1620231680000|2021-05-05 16:21:20|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|0
1620231690000|2021-05-05 16:21:30|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|1
1620231710000|2021-05-05 16:21:50|8714.4|8699.4|8713.4|8698.4|8714.4|8699.4|8713.4|8698.4|0
1620231720000|2021-05-05 16:22:00|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|0
1620231740000|2021-05-05 16:22:20|||||||||3
1620231770000|2021-05-05 16:22:50|8713.4|8698.4|8711.4|8696.4|8713.4|8698.4|8711.4|8696.4|5
1620231780000|2021-05-05 16:23:00|8709.4|8694.4|8712.4|8697.4|8712.4|8697.4|8709.4|8694.4|47
1620231790000|2021-05-05 16:23:10|8713.9|8698.9|8715.4|8700.4|8715.4|8700.4|8713.9|8698.9|4
1620231800000|2021-05-05 16:23:20|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|8714.9|8699.9|0
1620231830000|2021-05-05 16:23:50|8715.4|8700.4|8714.9|8699.9|8716.9|8701.9|8714.9|8699.9|4
1620231850000|2021-05-05 16:24:10|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|8714.4|8699.4|0
1620231860000|2021-05-05 16:24:20|||||||||3
1620231880000|2021-05-05 16:24:40|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|8714.9|8699.9|2
1620231900000|2021-05-05 16:25:00|8712.9|8697.9|8713.4|8698.4|8713.4|8698.4|8712.9|8697.9|1
1620231910000|2021-05-05 16:25:10|8717.4|8702.4|8715.4|8700.4|8717.4|8702.4|8715.4|8700.4|6
1620231920000|2021-05-05 16:25:20|8717.4|8702.4|8717.9|8702.9|8717.9|8702.9|8717.4|8702.4|0
1620231930000|2021-05-05 16:25:30|8716.9|8701.9|8716.4|8701.4|8716.9|8701.9|8716.4|8701.4|0
1620231950000|2021-05-05 16:25:50|||||||||1
1620231970000|2021-05-05 16:26:10|8715.4|8700.4|8713.9|8698.9|8715.4|8700.4|8713.9|8698.9|1
1620231980000|2021-05-05 16:26:20|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|0
1620231990000|2021-05-05 16:26:30|8712.9|8697.9|8713.9|8698.9|8713.9|8698.9|8712.9|8697.9|1
1620232010000|2021-05-05 16:26:50|8715.4|8700.4|8712.4|8697.4|8716.4|8701.4|8712.4|8697.4|5
1620232020000|2021-05-05 16:27:00|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|3
1620232040000|2021-05-05 16:27:20|8712.4|8697.4|8712.9|8697.9|8712.9|8697.9|8712.4|8697.4|0
1620232060000|2021-05-05 16:27:40|8712.4|8697.4|8711.9|8696.9|8712.4|8697.4|8711.9|8696.9|1
1620232070000|2021-05-05 16:27:50|8714.9|8699.9|8715.4|8700.4|8715.4|8700.4|8714.9|8699.9|6
1620232080000|2021-05-05 16:28:00|8715.9|8700.9|8715.4|8700.4|8715.9|8700.9|8714.4|8699.4|0
1620232090000|2021-05-05 16:28:10|8715.9|8700.9|8715.9|8700.9|8715.9|8700.9|8715.9|8700.9|1
1620232100000|2021-05-05 16:28:20|||||||||1
1620232110000|2021-05-05 16:28:30|||||||||1
1620232120000|2021-05-05 16:28:40|||||||||1
1620232130000|2021-05-05 16:28:50|||||||||2
1620232140000|2021-05-05 16:29:00|8716.4|8701.4|8716.4|8701.4|8716.4|8701.4|8716.4|8701.4|0
1620232150000|2021-05-05 16:29:10|8717.9|8702.9|8718.4|8703.4|8718.4|8703.4|8717.9|8702.9|1
1620232160000|2021-05-05 16:29:20|||||||||1
1620232180000|2021-05-05 16:29:40|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|8718.9|8703.9|3
1620232190000|2021-05-05 16:29:50|8717.9|8702.9|8715.9|8700.9|8717.9|8702.9|8715.9|8700.9|2
1620232200000|2021-05-05 16:30:00|8717.4|8702.4|8717.4|8702.4|8717.4|8702.4|8717.4|8702.4|4
1620232210000|2021-05-05 16:30:10|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|8716.9|8701.9|4
1620232220000|2021-05-05 16:30:20|8715.9|8700.9|8712.4|8697.4|8715.9|8700.9|8712.4|8697.4|5
1620232230000|2021-05-05 16:30:30|8711.4|8696.4|8711.4|8696.4|8712.9|8697.9|8711.4|8696.4|1
1620232240000|2021-05-05 16:30:40|8710.9|8695.9|8709.9|8694.9|8710.9|8695.9|8708.4|8693.4|1
1620232250000|2021-05-05 16:30:50|||||||||3
1620232260000|2021-05-05 16:31:00|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|1
1620232270000|2021-05-05 16:31:10|||||||||5
1620232280000|2021-05-05 16:31:20|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|8711.9|8696.9|3
1620232290000|2021-05-05 16:31:30|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|8712.9|8697.9|1
1620232310000|2021-05-05 16:31:50|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|8713.4|8698.4|1
1620232320000|2021-05-05 16:32:00|8710.9|8695.9|8709.9|8694.9|8711.9|8696.9|8709.9|8694.9|2
1620232330000|2021-05-05 16:32:10|8709.4|8694.4|8708.9|8693.9|8709.4|8694.4|8708.9|8693.9|0
1620232350000|2021-05-05 16:32:30|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|8707.4|8692.4|2
1620232360000|2021-05-05 16:32:40|8708.4|8693.4|8708.4|8693.4|8708.4|8693.4|8708.4|8693.4|0
1620232370000|2021-05-05 16:32:50|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|8708.9|8693.9|3
1620232380000|2021-05-05 16:33:00|8707.9|8692.9|8708.9|8693.9|8708.9|8693.9|8706.9|8691.9|4
1620232400000|2021-05-05 16:33:20|8708.4|8693.4|8708.4|8693.4|8708.4|8693.4|8708.4|8693.4|8
1620232420000|2021-05-05 16:33:40|8708.9|8693.9|8711.4|8696.4|8712.9|8697.9|8708.9|8693.9|2
1620232430000|2021-05-05 16:33:50|8710.9|8695.9|8710.9|8695.9|8710.9|8695.9|8710.9|8695.9|0
1620232440000|2021-05-05 16:34:00|8711.4|8696.4|8716.4|8701.4|8716.4|8701.4|8711.4|8696.4|9
1620232470000|2021-05-05 16:34:30|8716.9|8701.9|8715.9|8700.9|8716.9|8701.9|8714.8|8699.8|3
1620232480000|2021-05-05 16:34:40|8716.4|8701.4|8716.9|8701.9|8716.9|8701.9|8716.4|8701.4|3
1620232490000|2021-05-05 16:34:50|8717.4|8702.4|8720.3|8705.3|8720.3|8705.3|8717.4|8702.4|1
1620232520000|2021-05-05 16:35:20|8720.9|8705.9|8724.3|8709.3|8724.3|8709.3|8720.9|8705.9|3
1620232530000|2021-05-05 16:35:30|8723.8|8708.8|8723.9|8708.9|8723.9|8708.9|8723.8|8708.8|1
1620232540000|2021-05-05 16:35:40|8723.4|8708.4|8724.3|8709.3|8724.3|8709.3|8723.4|8708.4|2
1620232550000|2021-05-05 16:35:50|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|3
1620232560000|2021-05-05 16:36:00|8723.8|8708.8|8724.8|8709.8|8724.8|8709.8|8723.8|8708.8|2
1620232570000|2021-05-05 16:36:10|8725.3|8710.3|8729.8|8714.8|8731.3|8716.3|8725.3|8710.3|4
1620232600000|2021-05-05 16:36:40|8730.8|8715.8|8731.3|8716.3|8731.3|8716.3|8730.8|8715.8|1
1620232610000|2021-05-05 16:36:50|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|4
1620232640000|2021-05-05 16:37:20|8728.3|8713.3|8725.3|8710.3|8728.3|8713.3|8725.3|8710.3|11
1620232650000|2021-05-05 16:37:30|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|0
1620232660000|2021-05-05 16:37:40|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|1
1620232670000|2021-05-05 16:37:50|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|2
1620232680000|2021-05-05 16:38:00|8727.9|8712.9|8727.8|8712.8|8727.9|8712.9|8727.8|8712.8|8
1620232700000|2021-05-05 16:38:20|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|6
1620232710000|2021-05-05 16:38:30|||||||||1
1620232740000|2021-05-05 16:39:00|||||||||6
1620232770000|2021-05-05 16:39:30|8732.3|8717.3|8734.3|8719.3|8734.3|8719.3|8732.3|8717.3|8
1620232790000|2021-05-05 16:39:50|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|7
1620232800000|2021-05-05 16:40:00|8736.8|8721.8|8734.8|8719.8|8736.8|8721.8|8734.8|8719.8|7
1620232820000|2021-05-05 16:40:20|8734.3|8719.3|8735.8|8720.8|8735.8|8720.8|8734.3|8719.3|4
1620232840000|2021-05-05 16:40:40|8732.3|8717.3|8734.8|8719.8|8735.3|8720.3|8732.3|8717.3|15
1620232850000|2021-05-05 16:40:50|8735.3|8720.3|8736.8|8721.8|8736.8|8721.8|8735.3|8720.3|2
1620232860000|2021-05-05 16:41:00|8737.8|8722.8|8738.3|8723.3|8738.3|8723.3|8737.3|8722.3|4
1620232870000|2021-05-05 16:41:10|8736.3|8721.3|8737.4|8722.4|8737.4|8722.4|8736.3|8721.3|6
1620232880000|2021-05-05 16:41:20|8735.9|8720.9|8732.9|8717.9|8735.9|8720.9|8732.9|8717.9|2
1620232900000|2021-05-05 16:41:40|8731.9|8716.9|8731.9|8716.9|8731.9|8716.9|8731.9|8716.9|0
1620232910000|2021-05-05 16:41:50|8731.4|8716.4|8732.9|8717.9|8732.9|8717.9|8731.4|8716.4|5
1620232930000|2021-05-05 16:42:10|8733.4|8718.4|8733.4|8718.4|8733.4|8718.4|8733.4|8718.4|0
1620232940000|2021-05-05 16:42:20|8730.4|8715.4|8731.9|8716.9|8731.9|8716.9|8730.4|8715.4|8
1620232950000|2021-05-05 16:42:30|||||||||2
1620232960000|2021-05-05 16:42:40|||||||||2
1620232980000|2021-05-05 16:43:00|8733.4|8718.4|8733.9|8718.9|8733.9|8718.9|8733.4|8718.4|1
1620232990000|2021-05-05 16:43:10|8734.9|8719.9|8734.9|8719.9|8734.9|8719.9|8734.9|8719.9|3
1620233000000|2021-05-05 16:43:20|8736.9|8721.9|8733.4|8718.4|8737.4|8722.4|8733.4|8718.4|7
1620233010000|2021-05-05 16:43:30|8733.9|8718.9|8736.9|8721.9|8736.9|8721.9|8731.9|8716.9|8
1620233020000|2021-05-05 16:43:40|8736.4|8721.4|8736.8|8721.8|8736.8|8721.8|8736.4|8721.4|2
1620233030000|2021-05-05 16:43:50|8738.3|8723.3|8736.8|8721.8|8738.3|8723.3|8736.8|8721.8|1
1620233040000|2021-05-05 16:44:00|8736.3|8721.3|8735.8|8720.8|8736.3|8721.3|8735.8|8720.8|1
1620233060000|2021-05-05 16:44:20|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|0
1620233100000|2021-05-05 16:45:00|8735.8|8720.8|8738.3|8723.3|8738.3|8723.3|8735.8|8720.8|3
1620233110000|2021-05-05 16:45:10|||||||||1
1620233120000|2021-05-05 16:45:20|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|4
1620233130000|2021-05-05 16:45:30|8736.8|8721.8|8733.3|8718.3|8736.8|8721.8|8733.3|8718.3|7
1620233140000|2021-05-05 16:45:40|8732.3|8717.3|8731.3|8716.3|8732.3|8717.3|8731.3|8716.3|0
1620233150000|2021-05-05 16:45:50|8730.8|8715.8|8729.3|8714.3|8730.8|8715.8|8729.3|8714.3|1
1620233180000|2021-05-05 16:46:20|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|0
1620233190000|2021-05-05 16:46:30|8728.3|8713.3|8728.8|8713.8|8728.8|8713.8|8728.3|8713.3|2
1620233210000|2021-05-05 16:46:50|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|3
1620233220000|2021-05-05 16:47:00|8730.3|8715.3|8730.3|8715.3|8730.3|8715.3|8730.3|8715.3|1
1620233230000|2021-05-05 16:47:10|8729.8|8714.8|8730.3|8715.3|8730.3|8715.3|8729.8|8714.8|0
1620233240000|2021-05-05 16:47:20|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|0
1620233260000|2021-05-05 16:47:40|8732.8|8717.8|8732.8|8717.8|8732.8|8717.8|8732.8|8717.8|3
1620233270000|2021-05-05 16:47:50|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|2
1620233280000|2021-05-05 16:48:00|8731.3|8716.3|8728.4|8713.4|8731.3|8716.3|8728.4|8713.4|7
1620233300000|2021-05-05 16:48:20|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|0
1620233320000|2021-05-05 16:48:40|8729.8|8714.8|8729.3|8714.3|8729.8|8714.8|8729.3|8714.3|1
1620233330000|2021-05-05 16:48:50|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|1
1620233340000|2021-05-05 16:49:00|8730.8|8715.8|8733.8|8718.8|8733.8|8718.8|8730.8|8715.8|8
1620233350000|2021-05-05 16:49:10|||||||||3
1620233360000|2021-05-05 16:49:20|||||||||1
1620233380000|2021-05-05 16:49:40|8739.8|8724.8|8739.8|8724.8|8739.8|8724.8|8739.8|8724.8|2
1620233390000|2021-05-05 16:49:50|8741.3|8726.3|8744.2|8729.2|8744.7|8729.7|8741.3|8726.3|12
1620233400000|2021-05-05 16:50:00|8742.7|8727.7|8743.2|8728.2|8743.2|8728.2|8742.7|8727.7|2
1620233420000|2021-05-05 16:50:20|8743.3|8728.3|8736.8|8721.8|8743.3|8728.3|8736.8|8721.8|1
1620233450000|2021-05-05 16:50:50|8739.3|8724.3|8740.8|8725.8|8740.8|8725.8|8739.3|8724.3|4
1620233480000|2021-05-05 16:51:20|||||||||1
1620233500000|2021-05-05 16:51:40|8738.3|8723.3|8737.3|8722.3|8738.3|8723.3|8737.3|8722.3|2
1620233520000|2021-05-05 16:52:00|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|0
1620233530000|2021-05-05 16:52:10|8738.3|8723.3|8739.8|8724.8|8739.8|8724.8|8738.3|8723.3|5
1620233550000|2021-05-05 16:52:30|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|2
1620233560000|2021-05-05 16:52:40|8741.8|8726.8|8742.8|8727.8|8742.8|8727.8|8741.8|8726.8|2
1620233570000|2021-05-05 16:52:50|8743.3|8728.3|8742.8|8727.8|8744.3|8729.3|8742.3|8727.3|5
1620233580000|2021-05-05 16:53:00|8742.3|8727.3|8741.8|8726.8|8742.8|8727.8|8741.8|8726.8|1
1620233620000|2021-05-05 16:53:40|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|1
1620233630000|2021-05-05 16:53:50|8742.3|8727.3|8740.8|8725.8|8742.3|8727.3|8740.8|8725.8|0
1620233640000|2021-05-05 16:54:00|8741.8|8726.8|8740.8|8725.8|8741.8|8726.8|8740.8|8725.8|0
1620233650000|2021-05-05 16:54:10|8742.8|8727.8|8737.3|8722.3|8742.8|8727.8|8737.3|8722.3|3
1620233660000|2021-05-05 16:54:20|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|8735.8|8720.8|0
1620233670000|2021-05-05 16:54:30|||||||||1
1620233680000|2021-05-05 16:54:40|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|2
1620233700000|2021-05-05 16:55:00|8736.3|8721.3|8737.3|8722.3|8737.3|8722.3|8736.3|8721.3|5
1620233710000|2021-05-05 16:55:10|8738.8|8723.8|8739.3|8724.3|8740.3|8725.3|8738.8|8723.8|3
1620233720000|2021-05-05 16:55:20|8740.3|8725.3|8741.3|8726.3|8741.3|8726.3|8740.3|8725.3|2
1620233730000|2021-05-05 16:55:30|8740.8|8725.8|8743.3|8728.3|8743.3|8728.3|8740.3|8725.3|4
1620233750000|2021-05-05 16:55:50|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1620233760000|2021-05-05 16:56:00|8743.8|8728.8|8744.3|8729.3|8744.3|8729.3|8743.8|8728.8|5
1620233770000|2021-05-05 16:56:10|8745.8|8730.8|8745.8|8730.8|8745.8|8730.8|8745.8|8730.8|7
1620233780000|2021-05-05 16:56:20|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|1
1620233790000|2021-05-05 16:56:30|8740.8|8725.8|8738.3|8723.3|8740.8|8725.8|8737.8|8722.8|12
1620233800000|2021-05-05 16:56:40|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|0
1620233810000|2021-05-05 16:56:50|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|5
1620233820000|2021-05-05 16:57:00|8739.3|8724.3|8740.2|8725.2|8741.7|8726.7|8738.8|8723.8|4
1620233830000|2021-05-05 16:57:10|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|4
1620233840000|2021-05-05 16:57:20|8739.2|8724.2|8738.7|8723.7|8739.2|8724.2|8738.7|8723.7|1
1620233850000|2021-05-05 16:57:30|8736.7|8721.7|8734.2|8719.2|8736.7|8721.7|8734.2|8719.2|4
1620233860000|2021-05-05 16:57:40|8730.8|8715.8|8732.7|8717.7|8732.7|8717.7|8730.8|8715.8|3
1620233870000|2021-05-05 16:57:50|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|8732.3|8717.3|1
1620233880000|2021-05-05 16:58:00|8732.2|8717.2|8733.7|8718.7|8733.7|8718.7|8732.2|8717.2|1
1620233890000|2021-05-05 16:58:10|8734.7|8719.7|8734.2|8719.2|8737.7|8722.7|8734.2|8719.2|8
1620233910000|2021-05-05 16:58:30|8733.7|8718.7|8733.7|8718.7|8733.7|8718.7|8733.7|8718.7|0
1620233920000|2021-05-05 16:58:40|8733.8|8718.8|8730.3|8715.3|8733.8|8718.8|8730.3|8715.3|0
1620233940000|2021-05-05 16:59:00|8729.8|8714.8|8730.7|8715.7|8730.7|8715.7|8729.3|8714.3|1
1620233970000|2021-05-05 16:59:30|||||||||2
1620233980000|2021-05-05 16:59:40|8730.2|8715.2|8730.2|8715.2|8730.2|8715.2|8730.2|8715.2|0
1620233990000|2021-05-05 16:59:50|8729.8|8714.8|8729.3|8714.3|8729.8|8714.8|8729.3|8714.3|3
1620234000000|2021-05-05 17:00:00|8729.7|8714.7|8729.7|8714.7|8729.7|8714.7|8729.7|8714.7|0
1620234020000|2021-05-05 17:00:20|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|0
1620234040000|2021-05-05 17:00:40|||||||||3
1620234050000|2021-05-05 17:00:50|||||||||4
1620234060000|2021-05-05 17:01:00|||||||||1
1620234070000|2021-05-05 17:01:10|8730.3|8715.3|8729.3|8714.3|8730.3|8715.3|8729.3|8714.3|0
1620234080000|2021-05-05 17:01:20|8732.2|8717.2|8731.8|8716.8|8732.2|8717.2|8731.8|8716.8|5
1620234090000|2021-05-05 17:01:30|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|2
1620234110000|2021-05-05 17:01:50|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|1
1620234120000|2021-05-05 17:02:00|8730.8|8715.8|8731.3|8716.3|8731.3|8716.3|8730.8|8715.8|0
1620234140000|2021-05-05 17:02:20|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|8731.8|8716.8|0
1620234160000|2021-05-05 17:02:40|8733.8|8718.8|8735.8|8720.8|8735.8|8720.8|8733.8|8718.8|2
1620234170000|2021-05-05 17:02:50|8736.3|8721.3|8735.8|8720.8|8736.3|8721.3|8735.8|8720.8|3
1620234180000|2021-05-05 17:03:00|8734.8|8719.8|8733.8|8718.8|8734.8|8719.8|8733.8|8718.8|0
1620234200000|2021-05-05 17:03:20|8732.3|8717.3|8732.8|8717.8|8732.8|8717.8|8732.3|8717.3|1
1620234220000|2021-05-05 17:03:40|||||||||2
1620234230000|2021-05-05 17:03:50|8733.3|8718.3|8728.3|8713.3|8733.8|8718.8|8728.3|8713.3|1
1620234240000|2021-05-05 17:04:00|8727.8|8712.8|8729.8|8714.8|8730.3|8715.3|8727.8|8712.8|4
1620234250000|2021-05-05 17:04:10|||||||||2
1620234260000|2021-05-05 17:04:20|8727.8|8712.8|8729.3|8714.3|8729.8|8714.8|8727.8|8712.8|2
1620234270000|2021-05-05 17:04:30|8730.3|8715.3|8730.3|8715.3|8730.3|8715.3|8730.3|8715.3|0
1620234280000|2021-05-05 17:04:40|8730.8|8715.8|8729.3|8714.3|8730.8|8715.8|8729.3|8714.3|3
1620234290000|2021-05-05 17:04:50|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|2
1620234310000|2021-05-05 17:05:10|8730.8|8715.8|8730.3|8715.3|8731.8|8716.8|8729.8|8714.8|5
1620234320000|2021-05-05 17:05:20|8729.3|8714.3|8728.8|8713.8|8729.3|8714.3|8728.8|8713.8|3
1620234330000|2021-05-05 17:05:30|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|0
1620234340000|2021-05-05 17:05:40|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.8|8714.8|0
1620234360000|2021-05-05 17:06:00|8729.3|8714.3|8728.3|8713.3|8729.8|8714.8|8728.3|8713.3|3
1620234370000|2021-05-05 17:06:10|8726.3|8711.3|8724.8|8709.8|8726.3|8711.3|8724.8|8709.8|2
1620234380000|2021-05-05 17:06:20|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|0
1620234390000|2021-05-05 17:06:30|8724.8|8709.8|8725.3|8710.3|8725.3|8710.3|8724.8|8709.8|4
1620234420000|2021-05-05 17:07:00|8724.8|8709.8|8725.3|8710.3|8725.3|8710.3|8724.8|8709.8|0
1620234440000|2021-05-05 17:07:20|||||||||1
1620234450000|2021-05-05 17:07:30|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|0
1620234460000|2021-05-05 17:07:40|||||||||3
1620234470000|2021-05-05 17:07:50|8724.3|8709.3|8723.8|8708.8|8724.3|8709.3|8721.8|8706.8|4
1620234480000|2021-05-05 17:08:00|8723.3|8708.3|8725.8|8710.8|8725.8|8710.8|8723.3|8708.3|5
1620234490000|2021-05-05 17:08:10|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|2
1620234500000|2021-05-05 17:08:20|8724.3|8709.3|8724.8|8709.8|8724.8|8709.8|8724.3|8709.3|2
1620234550000|2021-05-05 17:09:10|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|2
1620234580000|2021-05-05 17:09:40|||||||||3
1620234600000|2021-05-05 17:10:00|8725.3|8710.3|8725.8|8710.8|8725.8|8710.8|8725.3|8710.3|1
1620234610000|2021-05-05 17:10:10|8726.7|8711.7|8726.8|8711.8|8726.8|8711.8|8726.7|8711.7|1
1620234630000|2021-05-05 17:10:30|8727.3|8712.3|8727.8|8712.8|8727.8|8712.8|8727.3|8712.3|1
1620234640000|2021-05-05 17:10:40|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|1
1620234660000|2021-05-05 17:11:00|||||||||1
1620234670000|2021-05-05 17:11:10|8729.2|8714.2|8729.2|8714.2|8729.2|8714.2|8729.2|8714.2|1
1620234680000|2021-05-05 17:11:20|8729.7|8714.7|8726.3|8711.3|8729.7|8714.7|8726.3|8711.3|18
1620234700000|2021-05-05 17:11:40|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|1
1620234710000|2021-05-05 17:11:50|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|2
1620234720000|2021-05-05 17:12:00|8725.8|8710.8|8726.8|8711.8|8726.8|8711.8|8725.8|8710.8|0
1620234730000|2021-05-05 17:12:10|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|0
1620234770000|2021-05-05 17:12:50|||||||||1
1620234780000|2021-05-05 17:13:00|8727.8|8712.8|8727.8|8712.8|8727.8|8712.8|8727.8|8712.8|0
1620234820000|2021-05-05 17:13:40|||||||||2
1620234830000|2021-05-05 17:13:50|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|6
1620234840000|2021-05-05 17:14:00|8728.8|8713.8|8728.8|8713.8|8729.3|8714.3|8728.8|8713.8|11
1620234850000|2021-05-05 17:14:10|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|8729.3|8714.3|2
1620234870000|2021-05-05 17:14:30|||||||||2
1620234880000|2021-05-05 17:14:40|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|8728.8|8713.8|1
1620234910000|2021-05-05 17:15:10|8728.3|8713.3|8728.3|8713.3|8728.3|8713.3|8727.3|8712.3|8
1620234920000|2021-05-05 17:15:20|8727.8|8712.8|8727.3|8712.3|8727.8|8712.8|8727.3|8712.3|4
1620234930000|2021-05-05 17:15:30|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|0
1620234940000|2021-05-05 17:15:40|8725.8|8710.8|8721.8|8706.8|8725.8|8710.8|8721.8|8706.8|1
1620234960000|2021-05-05 17:16:00|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|3
1620234990000|2021-05-05 17:16:30|8720.3|8705.3|8720.8|8705.8|8720.8|8705.8|8720.3|8705.3|4
1620235000000|2021-05-05 17:16:40|8722.3|8707.3|8721.3|8706.3|8722.3|8707.3|8721.3|8706.3|2
1620235010000|2021-05-05 17:16:50|8720.8|8705.8|8720.3|8705.3|8720.8|8705.8|8720.3|8705.3|0
1620235030000|2021-05-05 17:17:10|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|0
1620235060000|2021-05-05 17:17:40|||||||||1
1620235070000|2021-05-05 17:17:50|||||||||1
1620235100000|2021-05-05 17:18:20|8721.8|8706.8|8722.8|8707.8|8722.8|8707.8|8721.8|8706.8|3
1620235120000|2021-05-05 17:18:40|||||||||1
1620235130000|2021-05-05 17:18:50|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|6
1620235140000|2021-05-05 17:19:00|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|0
1620235170000|2021-05-05 17:19:30|||||||||2
1620235180000|2021-05-05 17:19:40|||||||||1
1620235220000|2021-05-05 17:20:20|8718.3|8703.3|8717.3|8702.3|8718.3|8703.3|8717.3|8702.3|2
1620235230000|2021-05-05 17:20:30|8717.8|8702.8|8717.8|8702.8|8717.8|8702.8|8717.8|8702.8|5
1620235240000|2021-05-05 17:20:40|||||||||1
1620235260000|2021-05-05 17:21:00|8719.3|8704.3|8720.8|8705.8|8720.8|8705.8|8719.3|8704.3|2
1620235270000|2021-05-05 17:21:10|8721.8|8706.8|8720.3|8705.3|8721.8|8706.8|8720.3|8705.3|6
1620235310000|2021-05-05 17:21:50|||||||||2
1620235320000|2021-05-05 17:22:00|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|0
1620235330000|2021-05-05 17:22:10|||||||||1
1620235340000|2021-05-05 17:22:20|||||||||1
1620235360000|2021-05-05 17:22:40|8722.3|8707.3|8722.8|8707.8|8722.8|8707.8|8722.3|8707.3|2
1620235370000|2021-05-05 17:22:50|8723.8|8708.8|8723.8|8708.8|8723.8|8708.8|8723.8|8708.8|1
1620235380000|2021-05-05 17:23:00|8723.3|8708.3|8720.3|8705.3|8723.3|8708.3|8720.3|8705.3|6
1620235410000|2021-05-05 17:23:30|8719.8|8704.8|8720.8|8705.8|8720.8|8705.8|8719.8|8704.8|0
1620235430000|2021-05-05 17:23:50|||||||||2
1620235440000|2021-05-05 17:24:00|8720.3|8705.3|8720.8|8705.8|8720.8|8705.8|8720.3|8705.3|0
1620235450000|2021-05-05 17:24:10|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|0
1620235460000|2021-05-05 17:24:20|||||||||1
1620235470000|2021-05-05 17:24:30|8719.8|8704.8|8720.3|8705.3|8720.3|8705.3|8719.8|8704.8|1
1620235490000|2021-05-05 17:24:50|||||||||1
1620235500000|2021-05-05 17:25:00|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|0
1620235510000|2021-05-05 17:25:10|||||||||1
1620235520000|2021-05-05 17:25:20|||||||||3
1620235540000|2021-05-05 17:25:40|||||||||1
1620235550000|2021-05-05 17:25:50|||||||||2
1620235560000|2021-05-05 17:26:00|8722.3|8707.3|8722.3|8707.3|8722.3|8707.3|8722.3|8707.3|2
1620235580000|2021-05-05 17:26:20|||||||||2
1620235610000|2021-05-05 17:26:50|8722.2|8707.2|8719.8|8704.8|8722.2|8707.2|8719.8|8704.8|6
1620235620000|2021-05-05 17:27:00|8719.3|8704.3|8716.8|8701.8|8719.3|8704.3|8716.8|8701.8|2
1620235630000|2021-05-05 17:27:10|8716.7|8701.7|8714.3|8699.3|8716.7|8701.7|8714.3|8699.3|4
1620235650000|2021-05-05 17:27:30|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|8714.8|8699.8|2
1620235660000|2021-05-05 17:27:40|8715.3|8700.3|8715.3|8700.3|8715.3|8700.3|8715.3|8700.3|0
1620235690000|2021-05-05 17:28:10|8716.8|8701.8|8716.8|8701.8|8716.8|8701.8|8716.8|8701.8|3
1620235730000|2021-05-05 17:28:50|8718.8|8703.8|8718.8|8703.8|8718.8|8703.8|8718.8|8703.8|1
1620235740000|2021-05-05 17:29:00|8720.3|8705.3|8721.7|8706.7|8721.7|8706.7|8719.8|8704.8|5
1620235760000|2021-05-05 17:29:20|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|0
1620235770000|2021-05-05 17:29:30|8721.8|8706.8|8726.3|8711.3|8726.3|8711.3|8721.8|8706.8|16
1620235780000|2021-05-05 17:29:40|||||||||2
1620235790000|2021-05-05 17:29:50|8726.8|8711.8|8724.8|8709.8|8726.8|8711.8|8724.3|8709.3|7
1620235800000|2021-05-05 17:30:00|8724.3|8709.3|8718.3|8703.3|8724.3|8709.3|8717.3|8702.3|10
1620235810000|2021-05-05 17:30:10|||||||||3
1620235830000|2021-05-05 17:30:30|8720.3|8705.3|8721.8|8706.8|8721.8|8706.8|8719.8|8704.8|4
1620235840000|2021-05-05 17:30:40|||||||||2
1620235860000|2021-05-05 17:31:00|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|0
1620235870000|2021-05-05 17:31:10|8724.2|8709.2|8726.2|8711.2|8726.2|8711.2|8724.2|8709.2|0
1620235880000|2021-05-05 17:31:20|8726.3|8711.3|8726.8|8711.8|8726.8|8711.8|8726.3|8711.3|8
1620235900000|2021-05-05 17:31:40|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|3
1620235910000|2021-05-05 17:31:50|8726.8|8711.8|8724.8|8709.8|8726.8|8711.8|8724.8|8709.8|7
1620235920000|2021-05-05 17:32:00|8723.8|8708.8|8725.3|8710.3|8725.8|8710.8|8723.8|8708.8|1
1620235940000|2021-05-05 17:32:20|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|1
1620235960000|2021-05-05 17:32:40|||||||||1
1620235970000|2021-05-05 17:32:50|8723.8|8708.8|8723.8|8708.8|8723.8|8708.8|8723.8|8708.8|2
1620235980000|2021-05-05 17:33:00|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|0
1620235990000|2021-05-05 17:33:10|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|0
1620236000000|2021-05-05 17:33:20|8726.3|8711.3|8725.8|8710.8|8726.3|8711.3|8725.8|8710.8|0
1620236010000|2021-05-05 17:33:30|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|8726.3|8711.3|1
1620236020000|2021-05-05 17:33:40|8727.3|8712.3|8727.8|8712.8|8727.8|8712.8|8727.3|8712.3|1
1620236030000|2021-05-05 17:33:50|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|8727.3|8712.3|2
1620236040000|2021-05-05 17:34:00|8726.8|8711.8|8724.8|8709.8|8726.8|8711.8|8724.8|8709.8|3
1620236050000|2021-05-05 17:34:10|8722.8|8707.8|8721.8|8706.8|8722.8|8707.8|8721.8|8706.8|0
1620236060000|2021-05-05 17:34:20|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|4
1620236070000|2021-05-05 17:34:30|8720.8|8705.8|8720.3|8705.3|8720.8|8705.8|8719.3|8704.3|1
1620236080000|2021-05-05 17:34:40|8721.2|8706.2|8720.3|8705.3|8721.3|8706.3|8720.3|8705.3|3
1620236090000|2021-05-05 17:34:50|||||||||2
1620236100000|2021-05-05 17:35:00|8721.8|8706.8|8722.3|8707.3|8722.3|8707.3|8721.8|8706.8|1
1620236110000|2021-05-05 17:35:10|8722.8|8707.8|8725.3|8710.3|8725.3|8710.3|8722.8|8707.8|3
1620236140000|2021-05-05 17:35:40|||||||||1
1620236150000|2021-05-05 17:35:50|8726.3|8711.3|8725.8|8710.8|8726.3|8711.3|8725.8|8710.8|4
1620236160000|2021-05-05 17:36:00|8726.2|8711.2|8726.3|8711.3|8726.3|8711.3|8726.2|8711.2|0
1620236170000|2021-05-05 17:36:10|8726.8|8711.8|8723.8|8708.8|8726.8|8711.8|8723.8|8708.8|2
1620236180000|2021-05-05 17:36:20|8724.2|8709.2|8723.3|8708.3|8726.3|8711.3|8723.3|8708.3|3
1620236190000|2021-05-05 17:36:30|8724.2|8709.2|8725.8|8710.8|8726.8|8711.8|8724.2|8709.2|2
1620236200000|2021-05-05 17:36:40|8726.3|8711.3|8726.3|8711.3|8728.2|8713.2|8726.3|8711.3|2
1620236210000|2021-05-05 17:36:50|8726.8|8711.8|8728.2|8713.2|8728.2|8713.2|8726.8|8711.8|2
1620236230000|2021-05-05 17:37:10|8728.7|8713.7|8728.7|8713.7|8728.7|8713.7|8728.7|8713.7|0
1620236270000|2021-05-05 17:37:50|||||||||1
1620236280000|2021-05-05 17:38:00|8729.7|8714.7|8729.7|8714.7|8729.7|8714.7|8729.2|8714.2|3
1620236300000|2021-05-05 17:38:20|||||||||1
1620236320000|2021-05-05 17:38:40|8732.7|8717.7|8735.2|8720.2|8735.7|8720.7|8732.2|8717.2|1
1620236330000|2021-05-05 17:38:50|8734.7|8719.7|8735.2|8720.2|8735.2|8720.2|8732.3|8717.3|0
1620236340000|2021-05-05 17:39:00|8735.7|8720.7|8732.7|8717.7|8735.7|8720.7|8730.7|8715.7|3
1620236350000|2021-05-05 17:39:10|8733.7|8718.7|8735.2|8720.2|8735.2|8720.2|8730.7|8715.7|3
1620236360000|2021-05-05 17:39:20|8734.8|8719.8|8734.2|8719.2|8734.8|8719.8|8731.8|8716.8|6
1620236370000|2021-05-05 17:39:30|8733.2|8718.2|8732.7|8717.7|8733.2|8718.2|8731.2|8716.2|0
1620236380000|2021-05-05 17:39:40|8732.8|8717.8|8735.2|8720.2|8735.2|8720.2|8732.8|8717.8|1
1620236390000|2021-05-05 17:39:50|8734.8|8719.8|8732.7|8717.7|8735.3|8720.3|8731.3|8716.3|1
1620236400000|2021-05-05 17:40:00|8733.2|8718.2|8733.7|8718.7|8734.2|8719.2|8733.2|8718.2|0
1620236410000|2021-05-05 17:40:10|8735.7|8720.7|8735.2|8720.2|8735.7|8720.7|8734.7|8719.7|4
1620236420000|2021-05-05 17:40:20|8733.2|8718.2|8733.8|8718.8|8733.8|8718.8|8731.8|8716.8|0
1620236430000|2021-05-05 17:40:30|8733.7|8718.7|8733.7|8718.7|8733.7|8718.7|8732.8|8717.8|0
1620236440000|2021-05-05 17:40:40|8733.2|8718.2|8733.7|8718.7|8733.7|8718.7|8731.8|8716.8|0
1620236450000|2021-05-05 17:40:50|8734.2|8719.2|8732.7|8717.7|8734.7|8719.7|8732.7|8717.7|2
1620236460000|2021-05-05 17:41:00|8733.2|8718.2|8732.2|8717.2|8733.2|8718.2|8731.3|8716.3|6
1620236480000|2021-05-05 17:41:20|||||||||1
1620236490000|2021-05-05 17:41:30|8732.3|8717.3|8734.7|8719.7|8734.7|8719.7|8732.3|8717.3|1
1620236500000|2021-05-05 17:41:40|8734.2|8719.2|8734.7|8719.7|8734.7|8719.7|8734.2|8719.2|0
1620236510000|2021-05-05 17:41:50|8734.2|8719.2|8734.2|8719.2|8734.2|8719.2|8734.2|8719.2|0
1620236520000|2021-05-05 17:42:00|8733.7|8718.7|8733.7|8718.7|8733.7|8718.7|8733.7|8718.7|0
1620236540000|2021-05-05 17:42:20|||||||||1
1620236550000|2021-05-05 17:42:30|8733.3|8718.3|8733.2|8718.2|8733.3|8718.3|8733.2|8718.2|6
1620236560000|2021-05-05 17:42:40|||||||||1
1620236580000|2021-05-05 17:43:00|||||||||1
1620236590000|2021-05-05 17:43:10|8733.7|8718.7|8731.7|8716.7|8733.7|8718.7|8731.7|8716.7|5
1620236600000|2021-05-05 17:43:20|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|6
1620236610000|2021-05-05 17:43:30|8726.7|8711.7|8725.7|8710.7|8726.7|8711.7|8725.7|8710.7|0
1620236630000|2021-05-05 17:43:50|||||||||3
1620236640000|2021-05-05 17:44:00|||||||||1
1620236650000|2021-05-05 17:44:10|8724.2|8709.2|8724.2|8709.2|8724.2|8709.2|8724.2|8709.2|5
1620236660000|2021-05-05 17:44:20|8725.2|8710.2|8726.7|8711.7|8726.7|8711.7|8725.2|8710.2|9
1620236670000|2021-05-05 17:44:30|8726.2|8711.2|8726.2|8711.2|8726.2|8711.2|8726.2|8711.2|2
1620236680000|2021-05-05 17:44:40|8725.7|8710.7|8724.7|8709.7|8725.7|8710.7|8724.7|8709.7|0
1620236690000|2021-05-05 17:44:50|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|0
1620236700000|2021-05-05 17:45:00|8724.7|8709.7|8721.7|8706.7|8724.7|8709.7|8721.7|8706.7|3
1620236730000|2021-05-05 17:45:30|8721.2|8706.2|8718.2|8703.2|8721.2|8706.2|8718.2|8703.2|4
1620236740000|2021-05-05 17:45:40|8717.7|8702.7|8717.7|8702.7|8717.7|8702.7|8717.7|8702.7|0
1620236760000|2021-05-05 17:46:00|8719.2|8704.2|8720.2|8705.2|8720.2|8705.2|8719.2|8704.2|1
1620236770000|2021-05-05 17:46:10|8718.7|8703.7|8720.2|8705.2|8720.2|8705.2|8717.7|8702.7|3
1620236780000|2021-05-05 17:46:20|8718.8|8703.8|8717.7|8702.7|8718.8|8703.8|8717.7|8702.7|0
1620236790000|2021-05-05 17:46:30|8719.2|8704.2|8718.2|8703.2|8719.2|8704.2|8718.2|8703.2|1
1620236800000|2021-05-05 17:46:40|8717.2|8702.2|8717.2|8702.2|8717.2|8702.2|8717.2|8702.2|0
1620236810000|2021-05-05 17:46:50|8719.7|8704.7|8718.2|8703.2|8719.7|8704.7|8718.2|8703.2|1
1620236820000|2021-05-05 17:47:00|8717.7|8702.7|8717.2|8702.2|8717.7|8702.7|8717.2|8702.2|0
1620236830000|2021-05-05 17:47:10|8716.7|8701.7|8716.7|8701.7|8716.7|8701.7|8716.7|8701.7|0
1620236840000|2021-05-05 17:47:20|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|1
1620236860000|2021-05-05 17:47:40|8714.7|8699.7|8716.2|8701.2|8716.2|8701.2|8714.7|8699.7|1
1620236870000|2021-05-05 17:47:50|8715.7|8700.7|8717.7|8702.7|8718.2|8703.2|8715.7|8700.7|4
1620236880000|2021-05-05 17:48:00|8716.7|8701.7|8716.7|8701.7|8716.7|8701.7|8716.2|8701.2|0
1620236890000|2021-05-05 17:48:10|8719.7|8704.7|8718.7|8703.7|8719.7|8704.7|8718.7|8703.7|15
1620236900000|2021-05-05 17:48:20|8717.2|8702.2|8718.2|8703.2|8718.2|8703.2|8717.2|8702.2|0
1620236910000|2021-05-05 17:48:30|8720.2|8705.2|8721.7|8706.7|8721.7|8706.7|8717.2|8702.2|0
1620236920000|2021-05-05 17:48:40|||||||||3
1620236930000|2021-05-05 17:48:50|8721.2|8706.2|8721.2|8706.2|8721.2|8706.2|8721.2|8706.2|0
1620236940000|2021-05-05 17:49:00|8725.7|8710.7|8725.7|8710.7|8725.7|8710.7|8725.7|8710.7|2
1620236950000|2021-05-05 17:49:10|8725.2|8710.2|8725.2|8710.2|8725.2|8710.2|8725.2|8710.2|0
1620236960000|2021-05-05 17:49:20|||||||||7
1620236990000|2021-05-05 17:49:50|8726.7|8711.7|8728.7|8713.7|8728.7|8713.7|8726.7|8711.7|2
1620237000000|2021-05-05 17:50:00|8729.7|8714.7|8726.7|8711.7|8729.7|8714.7|8726.2|8711.2|2
1620237010000|2021-05-05 17:50:10|8727.2|8712.2|8727.2|8712.2|8727.2|8712.2|8727.2|8712.2|5
1620237040000|2021-05-05 17:50:40|8728.7|8713.7|8728.7|8713.7|8728.7|8713.7|8728.7|8713.7|0
1620237050000|2021-05-05 17:50:50|8728.2|8713.2|8728.7|8713.7|8729.2|8714.2|8728.2|8713.2|1
1620237070000|2021-05-05 17:51:10|8728.2|8713.2|8725.2|8710.2|8728.2|8713.2|8725.2|8710.2|1
1620237080000|2021-05-05 17:51:20|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|0
1620237090000|2021-05-05 17:51:30|||||||||1
1620237100000|2021-05-05 17:51:40|8722.7|8707.7|8722.7|8707.7|8722.7|8707.7|8722.7|8707.7|1
1620237120000|2021-05-05 17:52:00|8723.2|8708.2|8723.7|8708.7|8723.7|8708.7|8723.2|8708.2|3
1620237130000|2021-05-05 17:52:10|||||||||1
1620237140000|2021-05-05 17:52:20|8724.7|8709.7|8724.2|8709.2|8724.7|8709.7|8724.2|8709.2|3
1620237180000|2021-05-05 17:53:00|||||||||3
1620237200000|2021-05-05 17:53:20|||||||||2
1620237210000|2021-05-05 17:53:30|||||||||1
1620237240000|2021-05-05 17:54:00|8723.2|8708.2|8723.2|8708.2|8723.2|8708.2|8723.2|8708.2|0
1620237250000|2021-05-05 17:54:10|||||||||3
1620237270000|2021-05-05 17:54:30|||||||||3
1620237290000|2021-05-05 17:54:50|8725.2|8710.2|8725.7|8710.7|8726.2|8711.2|8725.2|8710.2|2
1620237300000|2021-05-05 17:55:00|||||||||3
1620237310000|2021-05-05 17:55:10|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|1
1620237320000|2021-05-05 17:55:20|8722.7|8707.7|8722.2|8707.2|8722.7|8707.7|8722.2|8707.2|0
1620237340000|2021-05-05 17:55:40|8721.7|8706.7|8721.7|8706.7|8721.7|8706.7|8721.7|8706.7|2
1620237350000|2021-05-05 17:55:50|8723.2|8708.2|8722.7|8707.7|8723.2|8708.2|8722.7|8707.7|6
1620237360000|2021-05-05 17:56:00|8721.7|8706.7|8721.7|8706.7|8721.7|8706.7|8721.7|8706.7|0
1620237370000|2021-05-05 17:56:10|||||||||1
1620237380000|2021-05-05 17:56:20|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|8723.7|8708.7|3
1620237390000|2021-05-05 17:56:30|8724.2|8709.2|8724.2|8709.2|8724.2|8709.2|8724.2|8709.2|1
1620237400000|2021-05-05 17:56:40|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|2
1620237410000|2021-05-05 17:56:50|8725.7|8710.7|8725.2|8710.2|8727.2|8712.2|8725.2|8710.2|11
1620237420000|2021-05-05 17:57:00|8724.2|8709.2|8725.2|8710.2|8725.2|8710.2|8724.2|8709.2|0
1620237430000|2021-05-05 17:57:10|8724.2|8709.2|8726.7|8711.7|8726.7|8711.7|8724.2|8709.2|7
1620237440000|2021-05-05 17:57:20|8727.2|8712.2|8726.7|8711.7|8727.2|8712.2|8726.7|8711.7|1
1620237450000|2021-05-05 17:57:30|8726.2|8711.2|8727.2|8712.2|8727.2|8712.2|8726.2|8711.2|0
1620237460000|2021-05-05 17:57:40|8726.2|8711.2|8726.7|8711.7|8726.7|8711.7|8726.2|8711.2|0
1620237480000|2021-05-05 17:58:00|8727.7|8712.7|8727.7|8712.7|8727.7|8712.7|8727.7|8712.7|3
1620237490000|2021-05-05 17:58:10|||||||||5
1620237500000|2021-05-05 17:58:20|||||||||3
1620237510000|2021-05-05 17:58:30|||||||||5
1620237530000|2021-05-05 17:58:50|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|1
1620237540000|2021-05-05 17:59:00|8727.2|8712.2|8727.7|8712.7|8727.7|8712.7|8726.2|8711.2|4
1620237550000|2021-05-05 17:59:10|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|1
1620237560000|2021-05-05 17:59:20|||||||||2
1620237570000|2021-05-05 17:59:30|8727.7|8712.7|8726.7|8711.7|8727.7|8712.7|8726.7|8711.7|0
1620237580000|2021-05-05 17:59:40|8725.7|8710.7|8726.2|8711.2|8727.7|8712.7|8725.7|8710.7|4
1620237590000|2021-05-05 17:59:50|8725.2|8710.2|8726.2|8711.2|8727.7|8712.7|8725.2|8710.2|0
1620237600000|2021-05-05 18:00:00|8726.7|8711.7|8726.7|8711.7|8727.2|8712.2|8726.2|8711.2|0
1620237610000|2021-05-05 18:00:10|8727.7|8712.7|8726.7|8711.7|8727.7|8712.7|8726.7|8711.7|1
1620237620000|2021-05-05 18:00:20|8727.7|8712.7|8726.7|8711.7|8727.7|8712.7|8726.2|8711.2|6
1620237630000|2021-05-05 18:00:30|8727.7|8712.7|8726.2|8711.2|8727.7|8712.7|8726.2|8711.2|5
1620237640000|2021-05-05 18:00:40|8725.7|8710.7|8726.7|8711.7|8726.7|8711.7|8724.2|8709.2|7
1620237650000|2021-05-05 18:00:50|8727.7|8712.7|8727.2|8712.2|8727.7|8712.7|8727.2|8712.2|2
1620237670000|2021-05-05 18:01:10|||||||||2
1620237680000|2021-05-05 18:01:20|8727.7|8712.7|8727.2|8712.2|8727.7|8712.7|8727.2|8712.2|2
1620237690000|2021-05-05 18:01:30|8727.7|8712.7|8727.7|8712.7|8727.7|8712.7|8727.7|8712.7|7
1620237700000|2021-05-05 18:01:40|||||||||1
1620237710000|2021-05-05 18:01:50|8728.2|8713.2|8728.2|8713.2|8728.2|8713.2|8728.2|8713.2|4
1620237720000|2021-05-05 18:02:00|8728.7|8713.7|8731.7|8716.7|8732.7|8717.7|8728.7|8713.7|9
1620237730000|2021-05-05 18:02:10|8732.2|8717.2|8734.7|8719.7|8734.7|8719.7|8732.2|8717.2|2
1620237740000|2021-05-05 18:02:20|8734.2|8719.2|8736.2|8721.2|8737.2|8722.2|8734.2|8719.2|21
1620237750000|2021-05-05 18:02:30|8736.7|8721.7|8736.1|8721.1|8736.7|8721.7|8736.1|8721.1|9
1620237760000|2021-05-05 18:02:40|8737.6|8722.6|8737.2|8722.2|8737.6|8722.6|8737.1|8722.1|4
1620237770000|2021-05-05 18:02:50|8737.1|8722.1|8737.2|8722.2|8737.2|8722.2|8737.1|8722.1|5
1620237780000|2021-05-05 18:03:00|8736.7|8721.7|8736.2|8721.2|8737.6|8722.6|8736.2|8721.2|2
1620237790000|2021-05-05 18:03:10|8736.7|8721.7|8736.7|8721.7|8737.2|8722.2|8736.7|8721.7|4
1620237810000|2021-05-05 18:03:30|8736.2|8721.2|8732.7|8717.7|8736.2|8721.2|8732.2|8717.2|4
1620237820000|2021-05-05 18:03:40|8731.2|8716.2|8731.7|8716.7|8731.7|8716.7|8729.7|8714.7|3
1620237830000|2021-05-05 18:03:50|8730.2|8715.2|8731.7|8716.7|8731.7|8716.7|8730.2|8715.2|3
1620237840000|2021-05-05 18:04:00|8730.7|8715.7|8730.2|8715.2|8730.7|8715.7|8729.7|8714.7|0
1620237850000|2021-05-05 18:04:10|8730.7|8715.7|8730.7|8715.7|8730.7|8715.7|8730.2|8715.2|4
1620237860000|2021-05-05 18:04:20|8731.2|8716.2|8731.2|8716.2|8731.2|8716.2|8731.2|8716.2|1
1620237870000|2021-05-05 18:04:30|8733.2|8718.2|8732.7|8717.7|8733.2|8718.2|8731.2|8716.2|6
1620237880000|2021-05-05 18:04:40|8731.7|8716.7|8732.7|8717.7|8732.7|8717.7|8731.7|8716.7|2
1620237890000|2021-05-05 18:04:50|8733.2|8718.2|8733.2|8718.2|8734.2|8719.2|8733.2|8718.2|5
1620237900000|2021-05-05 18:05:00|8733.7|8718.7|8737.2|8722.2|8737.2|8722.2|8733.7|8718.7|15
1620237910000|2021-05-05 18:05:10|8737.7|8722.7|8739.1|8724.1|8739.6|8724.6|8737.7|8722.7|7
1620237920000|2021-05-05 18:05:20|8737.2|8722.2|8738.7|8723.7|8738.7|8723.7|8737.2|8722.2|4
1620237930000|2021-05-05 18:05:30|8737.7|8722.7|8740.1|8725.1|8740.6|8725.6|8737.7|8722.7|6
1620237940000|2021-05-05 18:05:40|8740.6|8725.6|8740.6|8725.6|8740.6|8725.6|8740.6|8725.6|0
1620237950000|2021-05-05 18:05:50|8739.6|8724.6|8740.1|8725.1|8740.1|8725.1|8739.6|8724.6|2
1620237960000|2021-05-05 18:06:00|8741.1|8726.1|8741.1|8726.1|8742.1|8727.1|8741.1|8726.1|3
1620237970000|2021-05-05 18:06:10|8741.6|8726.6|8744.6|8729.6|8744.6|8729.6|8741.6|8726.6|2
1620237980000|2021-05-05 18:06:20|8744.1|8729.1|8743.2|8728.2|8744.1|8729.1|8743.2|8728.2|4
1620237990000|2021-05-05 18:06:30|8742.1|8727.1|8743.1|8728.1|8743.1|8728.1|8742.1|8727.1|2
1620238000000|2021-05-05 18:06:40|8742.6|8727.6|8744.1|8729.1|8744.6|8729.6|8742.6|8727.6|1
1620238010000|2021-05-05 18:06:50|8743.6|8728.6|8745.1|8730.1|8745.1|8730.1|8742.6|8727.6|5
1620238020000|2021-05-05 18:07:00|8743.7|8728.7|8743.2|8728.2|8743.7|8728.7|8743.2|8728.2|2
1620238030000|2021-05-05 18:07:10|8742.7|8727.7|8738.7|8723.7|8742.7|8727.7|8738.6|8723.6|5
1620238040000|2021-05-05 18:07:20|8737.7|8722.7|8736.6|8721.6|8738.6|8723.6|8735.7|8720.7|2
1620238050000|2021-05-05 18:07:30|8737.1|8722.1|8737.2|8722.2|8737.2|8722.2|8737.1|8722.1|0
1620238060000|2021-05-05 18:07:40|8737.1|8722.1|8738.6|8723.6|8738.6|8723.6|8737.1|8722.1|1
1620238070000|2021-05-05 18:07:50|8737.7|8722.7|8738.1|8723.1|8738.2|8723.2|8737.7|8722.7|4
1620238080000|2021-05-05 18:08:00|8738.2|8723.2|8730.1|8715.1|8738.2|8723.2|8729.2|8714.2|7
1620238090000|2021-05-05 18:08:10|8730.7|8715.7|8731.6|8716.6|8731.6|8716.6|8730.6|8715.6|7
1620238100000|2021-05-05 18:08:20|8732.1|8717.1|8731.7|8716.7|8732.1|8717.1|8731.2|8716.2|6
1620238110000|2021-05-05 18:08:30|||||||||4
1620238120000|2021-05-05 18:08:40|8733.2|8718.2|8733.2|8718.2|8733.2|8718.2|8733.2|8718.2|1
1620238130000|2021-05-05 18:08:50|8733.1|8718.1|8733.2|8718.2|8734.7|8719.7|8731.6|8716.6|3
1620238140000|2021-05-05 18:09:00|8733.1|8718.1|8733.2|8718.2|8733.2|8718.2|8733.1|8718.1|3
1620238150000|2021-05-05 18:09:10|8728.7|8713.7|8728.6|8713.6|8728.7|8713.7|8728.6|8713.6|5
1620238160000|2021-05-05 18:09:20|8728.7|8713.7|8729.2|8714.2|8729.6|8714.6|8728.7|8713.7|6
1620238170000|2021-05-05 18:09:30|8727.2|8712.2|8728.1|8713.1|8728.1|8713.1|8727.2|8712.2|8
1620238180000|2021-05-05 18:09:40|8729.6|8714.6|8729.7|8714.7|8729.7|8714.7|8729.2|8714.2|2
1620238190000|2021-05-05 18:09:50|||||||||4
1620238200000|2021-05-05 18:10:00|8727.1|8712.1|8726.7|8711.7|8727.1|8712.1|8726.1|8711.1|6
1620238210000|2021-05-05 18:10:10|8726.6|8711.6|8725.7|8710.7|8726.6|8711.6|8725.7|8710.7|1
1620238220000|2021-05-05 18:10:20|8725.6|8710.6|8728.2|8713.2|8729.6|8714.6|8725.6|8710.6|3
1620238230000|2021-05-05 18:10:30|8726.7|8711.7|8727.1|8712.1|8727.1|8712.1|8725.2|8710.2|3
1620238240000|2021-05-05 18:10:40|8728.1|8713.1|8728.6|8713.6|8728.6|8713.6|8728.1|8713.1|4
1620238250000|2021-05-05 18:10:50|8729.1|8714.1|8729.6|8714.6|8729.6|8714.6|8729.1|8714.1|2
1620238260000|2021-05-05 18:11:00|8729.1|8714.1|8733.1|8718.1|8733.1|8718.1|8729.1|8714.1|8
1620238270000|2021-05-05 18:11:10|8731.6|8716.6|8737.1|8722.1|8737.1|8722.1|8731.6|8716.6|10
1620238280000|2021-05-05 18:11:20|8736.1|8721.1|8737.6|8722.6|8737.6|8722.6|8734.6|8719.6|7
1620238290000|2021-05-05 18:11:30|8737.1|8722.1|8737.1|8722.1|8737.1|8722.1|8736.1|8721.1|4
1620238300000|2021-05-05 18:11:40|8737.6|8722.6|8742.1|8727.1|8742.1|8727.1|8737.6|8722.6|2
1620238310000|2021-05-05 18:11:50|8744.1|8729.1|8744.6|8729.6|8746.1|8731.1|8744.1|8729.1|16
1620238320000|2021-05-05 18:12:00|8746.6|8731.6|8756|8741|8756|8741|8745.6|8730.6|22
1620238330000|2021-05-05 18:12:10|8755.5|8740.5|8759.5|8744.5|8760.5|8745.5|8755.5|8740.5|31
1620238340000|2021-05-05 18:12:20|8758|8743|8755.1|8740.1|8758.5|8743.5|8753|8738|38
1620238350000|2021-05-05 18:12:30|8755.5|8740.5|8750|8735|8755.5|8740.5|8749.5|8734.5|3
1620238360000|2021-05-05 18:12:40|8748.6|8733.6|8748.5|8733.5|8750|8735|8748.5|8733.5|5
1620238380000|2021-05-05 18:13:00|8748|8733|8751|8736|8751.5|8736.5|8747.5|8732.5|15
1620238390000|2021-05-05 18:13:10|8750.1|8735.1|8742|8727|8750.6|8735.6|8742|8727|15
1620238400000|2021-05-05 18:13:20|8742.5|8727.5|8740.1|8725.1|8743|8728|8740.1|8725.1|12
1620238410000|2021-05-05 18:13:30|8739.6|8724.6|8739.6|8724.6|8739.6|8724.6|8735.6|8720.6|16
1620238420000|2021-05-05 18:13:40|8742|8727|8740.6|8725.6|8743.5|8728.5|8739.6|8724.6|17
1620238430000|2021-05-05 18:13:50|8740.1|8725.1|8736.1|8721.1|8740.6|8725.6|8735.6|8720.6|44
1620238440000|2021-05-05 18:14:00|8736|8721|8734|8719|8736.5|8721.5|8732.1|8717.1|48
1620238450000|2021-05-05 18:14:10|8733.6|8718.6|8738|8723|8738.1|8723.1|8733.6|8718.6|55
1620238460000|2021-05-05 18:14:20|8738.5|8723.5|8742.5|8727.5|8742.5|8727.5|8738.5|8723.5|82
1620238470000|2021-05-05 18:14:30|8742|8727|8737.6|8722.6|8744.5|8729.5|8737.6|8722.6|125
1620238480000|2021-05-05 18:14:40|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|8734.5|8719.5|133
1620238490000|2021-05-05 18:14:50|8737|8722|8738.1|8723.1|8739.6|8724.6|8736.5|8721.5|249
1620238500000|2021-05-05 18:15:00|8736.6|8721.6|8737.1|8722.1|8738|8723|8736.6|8721.6|1
1620238510000|2021-05-05 18:15:10|8738.6|8723.6|8740.1|8725.1|8740.6|8725.6|8737.6|8722.6|15
1620238530000|2021-05-05 18:15:30|8740.6|8725.6|8739.1|8724.1|8740.6|8725.6|8738.1|8723.1|53
1620238550000|2021-05-05 18:15:50|8740|8725|8745.1|8730.1|8745.1|8730.1|8740|8725|3
1620238560000|2021-05-05 18:16:00|8745.5|8730.5|8745.1|8730.1|8745.5|8730.5|8745.1|8730.1|1
1620238580000|2021-05-05 18:16:20|8745.6|8730.6|8745.5|8730.5|8745.6|8730.6|8745.5|8730.5|15
1620238600000|2021-05-05 18:16:40|8742|8727|8741|8726|8742|8727|8739|8724|8
1620238610000|2021-05-05 18:16:50|8743|8728|8743|8728|8743|8728|8742|8727|0
1620238620000|2021-05-05 18:17:00|8741.5|8726.5|8742|8727|8742|8727|8741.5|8726.5|2
1620238630000|2021-05-05 18:17:10|8744|8729|8744|8729|8744|8729|8744|8729|5
1620238640000|2021-05-05 18:17:20|8744.5|8729.5|8742.5|8727.5|8744.5|8729.5|8742.5|8727.5|1
1620238650000|2021-05-05 18:17:30|8744.5|8729.5|8743.5|8728.5|8744.5|8729.5|8743.5|8728.5|0
1620238660000|2021-05-05 18:17:40|8744.5|8729.5|8744.5|8729.5|8744.5|8729.5|8743|8728|0
1620238670000|2021-05-05 18:17:50|8742.1|8727.1|8744.5|8729.5|8744.5|8729.5|8742.1|8727.1|4
1620238680000|2021-05-05 18:18:00|8744.6|8729.6|8745.5|8730.5|8745.5|8730.5|8744.6|8729.6|1
1620238700000|2021-05-05 18:18:20|||||||||1
1620238740000|2021-05-05 18:19:00|||||||||3
1620238770000|2021-05-05 18:19:30|8746|8731|8747.5|8732.5|8747.5|8732.5|8746|8731|1
1620238780000|2021-05-05 18:19:40|8747|8732|8747.5|8732.5|8747.5|8732.5|8747|8732|1
1620238790000|2021-05-05 18:19:50|8748|8733|8751.5|8736.5|8751.5|8736.5|8748|8733|10
1620262800000|2021-05-06 01:00:00|8759.6|8744.6|8771|8756|8776.8|8757.5|8759.6|8739.3|6
1620262810000|2021-05-06 01:00:10|8770|8755|8771|8756|8771|8756|8770|8755|3
1620262820000|2021-05-06 01:00:20|8770|8755|8765.1|8740.1|8773.8|8755.5|8758.1|8735.8|5
1620262830000|2021-05-06 01:00:30|8765.6|8740.6|8759.6|8744.6|8765.6|8745.1|8759.6|8739.6|1
1620262840000|2021-05-06 01:00:40|8760.1|8745.1|8760.6|8745.6|8760.6|8745.6|8760.1|8745.1|2
1620262850000|2021-05-06 01:00:50|8761.1|8746.1|8759.5|8744.5|8761.1|8746.1|8759.5|8744.5|5
1620262860000|2021-05-06 01:01:00|8758.1|8743.1|8760|8745|8760|8745|8758|8743|1
1620262870000|2021-05-06 01:01:10|8762|8747|8765|8750|8765|8750|8761.5|8746.5|11
1620262880000|2021-05-06 01:01:20|8765.1|8750.1|8767|8752|8767.5|8752.5|8765.1|8750.1|3
1620262900000|2021-05-06 01:01:40|8767.5|8752.5|8767.5|8752.5|8768|8753|8767.5|8752.5|0
1620262910000|2021-05-06 01:01:50|8765.6|8750.6|8765|8750|8765.6|8750.6|8765|8750|4
1620262920000|2021-05-06 01:02:00|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|0
1620262930000|2021-05-06 01:02:10|8766|8751|8765.5|8750.5|8766|8751|8765.5|8750.5|0
1620262940000|2021-05-06 01:02:20|8764|8749|8764|8749|8764|8749|8764|8749|0
1620262950000|2021-05-06 01:02:30|8758.6|8743.6|8758|8743|8758.6|8743.6|8758|8743|12
1620262960000|2021-05-06 01:02:40|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|2
1620263000000|2021-05-06 01:03:20|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|0
1620263020000|2021-05-06 01:03:40|8755.1|8740.1|8755|8740|8755.1|8740.1|8755|8740|1
1620263030000|2021-05-06 01:03:50|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|9
1620263040000|2021-05-06 01:04:00|8757|8742|8757|8742|8757|8742|8757|8742|0
1620263120000|2021-05-06 01:05:20|8757.5|8742.5|8756.5|8741.5|8758|8743|8756.5|8741.5|0
1620263130000|2021-05-06 01:05:30|8757|8742|8757.5|8742.5|8757.5|8742.5|8757|8742|0
1620263170000|2021-05-06 01:06:10|8759|8744|8761.5|8746.5|8761.5|8746.5|8759|8744|1
1620263180000|2021-05-06 01:06:20|8765.5|8750.5|8766|8751|8766|8751|8765.5|8750.5|1
1620263190000|2021-05-06 01:06:30|8768|8753|8768.5|8753.5|8769|8754|8768|8753|0
1620263200000|2021-05-06 01:06:40|8769|8754|8769.5|8754.5|8769.5|8754.5|8769|8754|0
1620263210000|2021-05-06 01:06:50|8770|8755|8770.5|8755.5|8770.5|8755.5|8770|8755|1
1620263220000|2021-05-06 01:07:00|8772.5|8757.5|8773|8758|8773.5|8758.5|8772.5|8757.5|1
1620263230000|2021-05-06 01:07:10|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|8773|8758|0
1620263240000|2021-05-06 01:07:20|8774|8759|8774|8759|8774|8759|8774|8759|0
1620263310000|2021-05-06 01:08:30|8774.5|8759.5|8774|8759|8774.5|8759.5|8774|8759|0
1620263320000|2021-05-06 01:08:40|8774.5|8759.5|8774|8759|8774.5|8759.5|8774|8759|0
1620263330000|2021-05-06 01:08:50|8774.5|8759.5|8775|8760|8775|8760|8774.5|8759.5|0
1620263340000|2021-05-06 01:09:00|8776.5|8761.5|8780.5|8765.5|8781|8766|8776.5|8761.5|7
1620263350000|2021-05-06 01:09:10|8781|8766|8781|8766|8781|8766|8781|8766|0
1620263360000|2021-05-06 01:09:20|8781.5|8766.5|8781|8766|8782|8767|8780|8765|0
1620263370000|2021-05-06 01:09:30|8781.5|8766.5|8778|8763|8781.5|8766.5|8778|8763|2
1620263380000|2021-05-06 01:09:40|8780.9|8765.9|8778.5|8763.5|8781|8766|8775.6|8760.6|4
1620263390000|2021-05-06 01:09:50|8779|8764|8779|8764|8779|8764|8779|8764|3
1620263400000|2021-05-06 01:10:00|8779.5|8764.5|8779|8764|8779.5|8764.5|8779|8764|0
1620263410000|2021-05-06 01:10:10|8779.5|8764.5|8779|8764|8779.5|8764.5|8779|8764|0
1620263420000|2021-05-06 01:10:20|8779.5|8764.5|8777.5|8762.5|8779.5|8764.5|8777.5|8762.5|0
1620263430000|2021-05-06 01:10:30|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8773.5|8758.5|4
1620263440000|2021-05-06 01:10:40|8776|8761|8773.5|8758.5|8776|8761|8773.5|8758.5|4
1620263460000|2021-05-06 01:11:00|8774|8759|8769|8754|8774|8759|8769|8754|1
1620263470000|2021-05-06 01:11:10|8772|8757|8772|8757|8772|8757|8772|8757|2
1620263480000|2021-05-06 01:11:20|8771.5|8756.5|8772|8757|8772|8757|8771.5|8756.5|1
1620263500000|2021-05-06 01:11:40|8772.5|8757.5|8772|8757|8772.5|8757.5|8771.5|8756.5|3
1620263510000|2021-05-06 01:11:50|8771.5|8756.5|8772.5|8757.5|8772.5|8757.5|8771.5|8756.5|2
1620263550000|2021-05-06 01:12:30|8772|8757|8770.5|8755.5|8772|8757|8770|8755|2
1620263560000|2021-05-06 01:12:40|8770|8755|8770.5|8755.5|8774.5|8756|8769.5|8748.5|0
1620263570000|2021-05-06 01:12:50|8772|8757|8772|8757|8772|8757|8772|8757|0
1620263580000|2021-05-06 01:13:00|8772.5|8757.5|8772.5|8757.5|8772.5|8757.5|8772.4|8757.4|3
1620263590000|2021-05-06 01:13:10|8773|8758|8772.5|8757.5|8773.5|8758.5|8772.5|8757.5|1
1620263600000|2021-05-06 01:13:20|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|0
1620263690000|2021-05-06 01:14:50|8773|8758|8773|8758|8773|8758|8773|8758|0
1620263700000|2021-05-06 01:15:00|8772.5|8757.5|8772.5|8757.5|8773|8758|8772.5|8757.5|1
1620263710000|2021-05-06 01:15:10|8771.5|8756.5|8773|8758|8773|8758|8771.5|8756.5|5
1620263740000|2021-05-06 01:15:40|8768|8753|8767|8752|8775.5|8760.5|8767|8752|25
1620263760000|2021-05-06 01:16:00|8767.1|8752.1|8768.1|8753.1|8768.1|8753.1|8767.1|8752.1|0
1620263770000|2021-05-06 01:16:10|8768.6|8753.6|8769|8754|8773.6|8754|8768.6|8748.6|0
1620263900000|2021-05-06 01:18:20|8768.1|8753.1|8773.6|8748.6|8773.6|8753.1|8768.1|8748.6|1
1620263910000|2021-05-06 01:18:30|8768.1|8753.1|8773.6|8748.6|8773.6|8753.1|8768.1|8748.6|0
1620263950000|2021-05-06 01:19:10|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|0
1620263960000|2021-05-06 01:19:20|8768.1|8753.1|8773.1|8748.1|8773.5|8753.1|8768.1|8748.1|0
1620263970000|2021-05-06 01:19:30|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|0
1620263980000|2021-05-06 01:19:40|8768.1|8753.1|8773.5|8748.5|8773.5|8753.1|8768.1|8748.5|0
1620263990000|2021-05-06 01:19:50|8768.1|8753.1|8768.5|8753.5|8768.5|8753.5|8768.1|8753.1|0
1620264000000|2021-05-06 01:20:00|8768.1|8753.1|8773.5|8748.5|8773.5|8753.5|8768.1|8748.5|0
1620264010000|2021-05-06 01:20:10|8768.1|8753.1|8773.5|8748.5|8773.5|8753.1|8768.1|8748.5|0
1620264020000|2021-05-06 01:20:20|8768.1|8753.1|8773.1|8748.1|8773.5|8753.1|8768.1|8748.1|0
1620264030000|2021-05-06 01:20:30|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|8773.5|8748.5|0
1620264040000|2021-05-06 01:20:40|8768.1|8753.1|8773.5|8748.5|8773.5|8753.1|8768.1|8748.5|0
1620264060000|2021-05-06 01:21:00|8768.1|8753.1|8773.5|8748.5|8773.5|8753.1|8768.1|8748.5|0
1620264070000|2021-05-06 01:21:10|8768.1|8753.1|8773.5|8748.5|8773.5|8753.1|8768.1|8748.5|0
1620264080000|2021-05-06 01:21:20|8771|8756|8771|8756|8771|8756|8771|8756|0
1620264150000|2021-05-06 01:22:30|8772|8757|8772|8757|8772|8757|8772|8757|1
1620264160000|2021-05-06 01:22:40|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|0
1620264170000|2021-05-06 01:22:50|||||||||6
1620264180000|2021-05-06 01:23:00|8780|8765|8780|8765|8780|8765|8780|8765|1
1620264190000|2021-05-06 01:23:10|8780.5|8765.5|8780.5|8765.5|8780.5|8765.5|8780.5|8765.5|1
1620264200000|2021-05-06 01:23:20|8783|8768|8783|8768|8783|8768|8783|8768|1
1620264210000|2021-05-06 01:23:30|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|1
1620264240000|2021-05-06 01:24:00|8787.9|8772.9|8789.4|8774.4|8789.4|8774.4|8787.9|8772.9|3
1620264250000|2021-05-06 01:24:10|8789.5|8774.5|8792.4|8777.4|8792.4|8777.4|8789.5|8774.5|1
1620264260000|2021-05-06 01:24:20|8793.9|8778.9|8793.9|8778.9|8793.9|8778.9|8793.9|8778.9|0
1620264280000|2021-05-06 01:24:40|8793.6|8778.6|8780.3|8765.3|8793.6|8778.6|8780.3|8765.3|11
1620264290000|2021-05-06 01:24:50|8780.4|8765.4|8784.3|8769.3|8784.3|8769.3|8780.4|8765.4|6
1620264300000|2021-05-06 01:25:00|8784.4|8769.4|8786.4|8771.4|8787.4|8772.4|8784.4|8769.4|0
1620264310000|2021-05-06 01:25:10|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|0
1620264330000|2021-05-06 01:25:30|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|0
1620264350000|2021-05-06 01:25:50|8787.9|8772.9|8787.9|8772.9|8787.9|8772.9|8787.9|8772.9|0
1620264370000|2021-05-06 01:26:10|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|8786.4|8771.4|0
1620264380000|2021-05-06 01:26:20|8786.9|8771.9|8786.9|8771.9|8786.9|8771.9|8786.9|8771.9|0
1620264390000|2021-05-06 01:26:30|8787.4|8772.4|8783.9|8768.9|8787.4|8772.4|8783.9|8768.9|0
1620264400000|2021-05-06 01:26:40|8784.4|8769.4|8785.4|8770.4|8786.4|8771.4|8784.4|8769.4|1
1620264410000|2021-05-06 01:26:50|8786.4|8771.4|8785.4|8770.4|8786.4|8771.4|8785.4|8770.4|0
1620264430000|2021-05-06 01:27:10|8784.4|8759.4|8784.9|8759.9|8784.9|8759.9|8783.4|8758.4|1
1620264440000|2021-05-06 01:27:20|8783.9|8758.9|8775.9|8760.9|8783.9|8762.9|8775.9|8758.4|0
1620264450000|2021-05-06 01:27:30|8776.4|8761.4|8775.9|8760.9|8776.4|8761.4|8775.9|8760.9|0
1620264460000|2021-05-06 01:27:40|8774.9|8759.9|8774.9|8759.9|8775.9|8760.9|8774.9|8759.9|0
1620264470000|2021-05-06 01:27:50|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|0
1620264490000|2021-05-06 01:28:10|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|0
1620264520000|2021-05-06 01:28:40|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|0
1620264590000|2021-05-06 01:29:50|8775.4|8750.4|8775.4|8750.4|8775.4|8750.4|8775.4|8750.4|16
1620264600000|2021-05-06 01:30:00|8775.9|8750.9|8766.4|8751.4|8776.4|8751.4|8766.4|8750.9|0
1620264630000|2021-05-06 01:30:30|8766.3|8751.3|8765.9|8750.9|8766.3|8751.3|8765.9|8750.9|0
1620264640000|2021-05-06 01:30:40|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|0
1620264660000|2021-05-06 01:31:00|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620264700000|2021-05-06 01:31:40|8767.9|8752.9|8768.8|8753.8|8768.8|8753.8|8767.9|8752.9|0
1620264710000|2021-05-06 01:31:50|8768.4|8753.4|8768.8|8753.8|8768.8|8753.8|8768.4|8753.4|1
1620264730000|2021-05-06 01:32:10|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|0
1620264740000|2021-05-06 01:32:20|8768.4|8753.4|8768.8|8753.8|8768.8|8753.8|8768.4|8753.4|3
1620264750000|2021-05-06 01:32:30|8769.3|8754.3|8768.9|8753.9|8769.3|8754.3|8768.8|8753.8|0
1620264760000|2021-05-06 01:32:40|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620264770000|2021-05-06 01:32:50|||||||||1
1620264790000|2021-05-06 01:33:10|8765.9|8750.9|8763.9|8748.9|8765.9|8750.9|8761.4|8746.4|11
1620264800000|2021-05-06 01:33:20|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|0
1620264870000|2021-05-06 01:34:30|||||||||6
1620264970000|2021-05-06 01:36:10|8764.9|8749.9|8764.4|8749.4|8764.9|8749.9|8764.4|8749.4|0
1620264980000|2021-05-06 01:36:20|8764.9|8749.9|8764.9|8749.9|8764.9|8749.9|8764.9|8749.9|1
1620264990000|2021-05-06 01:36:30|8765.4|8750.4|8765.9|8750.9|8766.9|8751.9|8765.4|8750.4|1
1620265000000|2021-05-06 01:36:40|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620265030000|2021-05-06 01:37:10|8766.3|8751.3|8767.2|8752.2|8767.2|8752.2|8766.3|8751.3|7
1620265050000|2021-05-06 01:37:30|8767.4|8752.4|8764.3|8749.3|8767.4|8752.4|8764.3|8749.3|2
1620265080000|2021-05-06 01:38:00|8766.7|8751.7|8767.2|8752.2|8767.2|8752.2|8765.2|8750.2|4
1620265090000|2021-05-06 01:38:10|8767.8|8752.8|8769.3|8754.3|8769.3|8754.3|8766.8|8751.8|0
1620265100000|2021-05-06 01:38:20|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|0
1620265130000|2021-05-06 01:38:50|8770.8|8755.8|8770.8|8755.8|8770.8|8755.8|8770.8|8755.8|0
1620265140000|2021-05-06 01:39:00|8771.3|8756.3|8770.8|8755.8|8771.3|8756.3|8770.8|8755.8|0
1620265150000|2021-05-06 01:39:10|8771.3|8756.3|8770.8|8755.8|8771.3|8756.3|8770.8|8755.8|0
1620265190000|2021-05-06 01:39:50|8771.8|8756.8|8771.8|8756.8|8771.8|8756.8|8771.8|8756.8|0
1620265200000|2021-05-06 01:40:00|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|0
1620265210000|2021-05-06 01:40:10|8774.8|8759.8|8774.8|8759.8|8774.8|8759.8|8774.8|8759.8|0
1620265250000|2021-05-06 01:40:50|8777.3|8762.3|8774.8|8759.8|8777.3|8762.3|8774.8|8759.8|1
1620265260000|2021-05-06 01:41:00|8776.3|8761.3|8776.3|8761.3|8776.8|8761.8|8776.3|8761.3|1
1620265270000|2021-05-06 01:41:10|8774.8|8759.8|8776.8|8761.8|8776.8|8761.8|8774.8|8759.8|0
1620265280000|2021-05-06 01:41:20|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8776.3|8761.3|0
1620265290000|2021-05-06 01:41:30|8776.3|8761.3|8777.3|8762.3|8777.3|8762.3|8776.3|8761.3|1
1620265340000|2021-05-06 01:42:20|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|0
1620265350000|2021-05-06 01:42:30|8777.8|8762.8|8778.3|8763.3|8778.3|8763.3|8777.8|8762.8|0
1620265380000|2021-05-06 01:43:00|||||||||2
1620265410000|2021-05-06 01:43:30|||||||||1
1620265520000|2021-05-06 01:45:20|8780.3|8765.3|8780.8|8765.8|8780.8|8765.8|8780.3|8765.3|3
1620265530000|2021-05-06 01:45:30|8783.2|8768.2|8781.8|8766.8|8783.2|8768.2|8781.3|8766.3|5
1620265540000|2021-05-06 01:45:40|8781.3|8766.3|8781.3|8766.3|8781.3|8766.3|8781.3|8766.3|0
1620265600000|2021-05-06 01:46:40|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|28
1620265610000|2021-05-06 01:46:50|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|0
1620265640000|2021-05-06 01:47:20|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|0
1620265690000|2021-05-06 01:48:10|8774.8|8759.8|8774.8|8759.8|8774.8|8759.8|8774.8|8759.8|1
1620265760000|2021-05-06 01:49:20|8774.6|8759.6|8768.2|8753.2|8774.6|8759.6|8768.2|8753.2|1
1620265770000|2021-05-06 01:49:30|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|0
1620265810000|2021-05-06 01:50:10|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|8767.3|8752.3|0
1620265820000|2021-05-06 01:50:20|8766.8|8751.8|8767.3|8752.3|8767.3|8752.3|8766.8|8751.8|2
1620265830000|2021-05-06 01:50:30|8779.9|8754.9|8778.7|8763.7|8779.9|8763.7|8778.7|8754.7|2
1620265840000|2021-05-06 01:50:40|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|0
1620265850000|2021-05-06 01:50:50|8777.7|8762.7|8777.7|8762.7|8777.7|8762.7|8777.7|8762.7|0
1620265860000|2021-05-06 01:51:00|8777.2|8762.2|8777.2|8762.2|8777.2|8762.2|8777.2|8762.2|0
1620265910000|2021-05-06 01:51:50|8777.7|8752.7|8778.2|8753.2|8778.2|8753.2|8777.7|8752.7|25
1620265930000|2021-05-06 01:52:10|8777.7|8752.7|8777.7|8752.7|8777.7|8752.7|8777.7|8752.7|0
1620265950000|2021-05-06 01:52:30|8778.2|8753.2|8778.2|8753.2|8778.2|8753.2|8778.2|8753.2|5
1620265970000|2021-05-06 01:52:50|8778.7|8753.7|8778.2|8753.2|8778.7|8753.7|8778.2|8753.2|0
1620265980000|2021-05-06 01:53:00|8777.7|8752.7|8777.7|8752.7|8777.7|8752.7|8777.7|8752.7|0
1620265990000|2021-05-06 01:53:10|8777.2|8752.2|8775.2|8760.2|8777.2|8760.2|8773.7|8752.2|0
1620266000000|2021-05-06 01:53:20|8777.2|8752.2|8775.2|8760.2|8777.3|8760.2|8772.2|8752.2|0
1620266020000|2021-05-06 01:53:40|8777.2|8752.2|8772.2|8757.2|8777.2|8758.7|8772.2|8752.2|0
1620266040000|2021-05-06 01:54:00|8773.7|8758.7|8775.2|8760.2|8777.2|8760.2|8773.7|8752.2|0
1620266050000|2021-05-06 01:54:10|8777.2|8752.2|8773.7|8758.7|8777.2|8758.7|8773.7|8752.2|0
1620266090000|2021-05-06 01:54:50|8774.2|8759.2|8775.2|8760.2|8775.2|8760.2|8774.2|8759.2|0
1620266110000|2021-05-06 01:55:10|8774.2|8759.2|8775.2|8760.2|8775.2|8760.2|8774.2|8759.2|0
1620266120000|2021-05-06 01:55:20|8774.2|8759.2|8774.7|8759.7|8774.7|8759.7|8774.2|8759.2|0
1620266130000|2021-05-06 01:55:30|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|0
1620266140000|2021-05-06 01:55:40|8772.7|8757.7|8772.7|8757.7|8773.2|8758.2|8772.7|8757.7|0
1620266150000|2021-05-06 01:55:50|8773.2|8758.2|8772.7|8757.7|8773.2|8758.2|8772.7|8757.7|0
1620266180000|2021-05-06 01:56:20|8773.7|8758.7|8773.7|8758.7|8773.7|8758.7|8773.7|8758.7|1
1620266190000|2021-05-06 01:56:30|8774.2|8759.2|8773.7|8758.7|8774.2|8759.2|8773.7|8758.7|0
1620266200000|2021-05-06 01:56:40|8774.2|8759.2|8774.2|8759.2|8774.2|8759.2|8774.2|8759.2|0
1620266350000|2021-05-06 01:59:10|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|0
1620266400000|2021-05-06 02:00:00|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|0
1620266520000|2021-05-06 02:02:00|8776.7|8761.7|8776.7|8761.7|8776.7|8761.7|8776.7|8761.7|0
1620266560000|2021-05-06 02:02:40|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|0
1620266580000|2021-05-06 02:03:00|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|1
1620266680000|2021-05-06 02:04:40|8775.1|8760.1|8775.1|8760.1|8775.1|8760.1|8771.6|8756.6|1
1620266690000|2021-05-06 02:04:50|8771.1|8756.1|8771.1|8756.1|8775.1|8760.1|8771.1|8756.1|1
1620266700000|2021-05-06 02:05:00|8773.6|8758.6|8775.1|8760.1|8775.1|8760.1|8771.1|8756.1|3
1620266710000|2021-05-06 02:05:10|8770.6|8755.6|8771|8756|8771.5|8756.5|8770.6|8755.6|1
1620266720000|2021-05-06 02:05:20|8771.1|8756.1|8775.5|8760.5|8775.5|8760.5|8771.1|8756.1|1
1620266780000|2021-05-06 02:06:20|8772.1|8757.1|8772|8757|8772.1|8757.1|8772|8757|0
1620266850000|2021-05-06 02:07:30|8775.1|8760.1|8776|8761|8776|8761|8775.1|8760.1|0
1620266890000|2021-05-06 02:08:10|8772|8757|8772|8757|8772|8757|8772|8757|0
1620266910000|2021-05-06 02:08:30|8775.1|8760.1|8775.1|8760.1|8775.1|8760.1|8775.1|8760.1|0
1620266920000|2021-05-06 02:08:40|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|0
1620267000000|2021-05-06 02:10:00|8776.7|8761.7|8776.7|8761.7|8776.7|8761.7|8776.7|8761.7|0
1620267030000|2021-05-06 02:10:30|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|0
1620267290000|2021-05-06 02:14:50|8770.1|8755.1|8775.1|8760.1|8776.6|8761.6|8770.1|8755.1|6
1620267300000|2021-05-06 02:15:00|8774.6|8759.6|8779.6|8754.6|8779.6|8759.6|8774.6|8754.1|0
1620267310000|2021-05-06 02:15:10|8779.1|8754.1|8779.1|8754.1|8779.1|8754.1|8779.1|8754.1|0
1620267440000|2021-05-06 02:17:20|8778.6|8753.6|8778.6|8753.6|8778.6|8753.6|8778.6|8753.6|0
1620267450000|2021-05-06 02:17:30|8765.2|8750.2|8763.7|8748.7|8765.2|8750.2|8763.7|8748.7|0
1620267470000|2021-05-06 02:17:50|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|0
1620267720000|2021-05-06 02:22:00|8763.6|8748.6|8763.6|8748.6|8763.6|8748.6|8763.6|8748.6|0
1620267830000|2021-05-06 02:23:50|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|1
1620267990000|2021-05-06 02:26:30|8764.6|8749.6|8764.6|8749.6|8764.6|8749.6|8764.1|8749.1|0
1620268000000|2021-05-06 02:26:40|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|0
1620268010000|2021-05-06 02:26:50|8763.6|8748.6|8763.6|8748.6|8763.6|8748.6|8763.6|8748.6|1
1620268140000|2021-05-06 02:29:00|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|0
1620268370000|2021-05-06 02:32:50|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|2
1620268450000|2021-05-06 02:34:10|8763|8748|8763.5|8748.5|8763.5|8748.5|8763|8748|0
1620268500000|2021-05-06 02:35:00|8763|8748|8763.5|8748.5|8763.5|8748.5|8763|8748|0
1620268510000|2021-05-06 02:35:10|8763|8748|8763.5|8748.5|8763.5|8748.5|8763|8748|0
1620268530000|2021-05-06 02:35:30|8764|8749|8764|8749|8764|8749|8764|8749|0
1620268570000|2021-05-06 02:36:10|8764.5|8749.5|8764.5|8749.5|8764.5|8749.5|8764.5|8749.5|0
1620268590000|2021-05-06 02:36:30|8764|8749|8763.5|8748.5|8764|8749|8763.5|8748.5|0
1620268600000|2021-05-06 02:36:40|8764.5|8749.5|8763.5|8748.5|8764.5|8749.5|8763.5|8748.5|0
1620268610000|2021-05-06 02:36:50|8763|8748|8763|8748|8763|8748|8763|8748|0
1620268620000|2021-05-06 02:37:00|8763.5|8748.5|8764|8749|8764|8749|8763.5|8748.5|0
1620268630000|2021-05-06 02:37:10|8764.5|8749.5|8766|8751|8766|8751|8764.5|8749.5|3
1620268730000|2021-05-06 02:38:50|8765.5|8750.5|8767|8752|8767|8752|8765.5|8750.5|0
1620268740000|2021-05-06 02:39:00|8765.5|8750.5|8766|8751|8766|8751|8765.5|8750.5|0
1620268770000|2021-05-06 02:39:30|8765.5|8750.5|8766|8751|8766|8751|8765.5|8750.5|0
1620268810000|2021-05-06 02:40:10|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|0
1620268830000|2021-05-06 02:40:30|8764.5|8749.5|8765.5|8750.5|8765.5|8750.5|8764.5|8749.5|0
1620268850000|2021-05-06 02:40:50|8765|8750|8765|8750|8765|8750|8765|8750|0
1620268880000|2021-05-06 02:41:20|8764.5|8749.5|8765|8750|8765|8750|8764.5|8749.5|0
1620268920000|2021-05-06 02:42:00|8764.5|8749.5|8765|8750|8765|8750|8764.5|8749.5|0
1620268930000|2021-05-06 02:42:10|8767|8752|8767|8752|8767|8752|8766.5|8751.5|22
1620268950000|2021-05-06 02:42:30|8766.5|8751.5|8767|8752|8767|8752|8766.5|8751.5|0
1620268960000|2021-05-06 02:42:40|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|0
1620269020000|2021-05-06 02:43:40|8767|8752|8767|8752|8767|8752|8767|8752|0
1620269030000|2021-05-06 02:43:50|8768.9|8753.9|8767.4|8752.4|8769|8754|8767|8752|0
1620269040000|2021-05-06 02:44:00|8767.5|8752.5|8769|8754|8769|8754|8767|8752|0
1620269070000|2021-05-06 02:44:30|8767|8752|8766.9|8751.9|8769.9|8754.9|8766.9|8751.9|1
1620269100000|2021-05-06 02:45:00|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|0
1620269110000|2021-05-06 02:45:10|8766.9|8751.9|8768.9|8753.9|8768.9|8753.9|8766.9|8751.9|0
1620269220000|2021-05-06 02:47:00|8767|8752|8766.9|8751.9|8767.4|8752.4|8766.9|8751.9|0
1620269230000|2021-05-06 02:47:10|8768.9|8753.9|8767.4|8752.4|8768.9|8753.9|8766.9|8751.9|0
1620269240000|2021-05-06 02:47:20|8766.9|8751.9|8767.9|8752.9|8767.9|8752.9|8766.9|8751.9|0
1620269270000|2021-05-06 02:47:50|8766.9|8751.9|8770.4|8755.4|8770.4|8755.4|8766.9|8751.9|0
1620269280000|2021-05-06 02:48:00|8767|8752|8770.4|8755.4|8770.4|8755.4|8766.9|8751.9|1
1620269290000|2021-05-06 02:48:10|8767|8752|8766.9|8751.9|8767|8752|8766.9|8751.9|0
1620269300000|2021-05-06 02:48:20|8767.9|8752.9|8766.9|8751.9|8770.4|8755.4|8766.9|8751.9|3
1620269310000|2021-05-06 02:48:30|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|0
1620269330000|2021-05-06 02:48:50|8766.9|8751.9|8770.4|8755.4|8770.4|8755.4|8766.9|8751.9|0
1620269350000|2021-05-06 02:49:10|8766.9|8751.9|8768.4|8753.4|8768.4|8753.4|8766.9|8751.9|3
1620269360000|2021-05-06 02:49:20|8767.9|8752.9|8769.9|8754.9|8769.9|8754.9|8766.9|8751.9|0
1620269370000|2021-05-06 02:49:30|8769.4|8754.4|8770|8755|8770.9|8755.9|8767.5|8752.5|0
1620269380000|2021-05-06 02:49:40|8769.9|8754.9|8770.9|8755.9|8770.9|8755.9|8767.4|8752.4|0
1620269390000|2021-05-06 02:49:50|8771|8756|8772.4|8757.4|8772.4|8757.4|8771|8756|8
1620269400000|2021-05-06 02:50:00|8770.9|8755.9|8769.9|8754.9|8771.4|8756.4|8769.4|8754.4|14
1620269410000|2021-05-06 02:50:10|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|0
1620269420000|2021-05-06 02:50:20|8769.9|8754.9|8771.4|8756.4|8771.4|8756.4|8769.9|8754.9|2
1620269430000|2021-05-06 02:50:30|8772.9|8757.9|8775.4|8760.4|8775.4|8760.4|8772.9|8757.9|16
1620269440000|2021-05-06 02:50:40|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|0
1620269450000|2021-05-06 02:50:50|8776.3|8761.3|8777.3|8762.3|8777.3|8762.3|8776.3|8761.3|1
1620269460000|2021-05-06 02:51:00|8777.8|8762.8|8778.3|8763.3|8778.3|8763.3|8777.8|8762.8|3
1620269470000|2021-05-06 02:51:10|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|1
1620269500000|2021-05-06 02:51:40|||||||||10
1620269510000|2021-05-06 02:51:50|8777.9|8762.9|8778.4|8763.4|8778.4|8763.4|8777.9|8762.9|1
1620269520000|2021-05-06 02:52:00|8777.9|8762.9|8777.8|8762.8|8777.9|8762.9|8777.8|8762.8|0
1620269540000|2021-05-06 02:52:20|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|2
1620269550000|2021-05-06 02:52:30|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|0
1620269560000|2021-05-06 02:52:40|8771.4|8756.4|8771.8|8756.8|8771.8|8756.8|8771.4|8756.4|0
1620269580000|2021-05-06 02:53:00|8771.9|8756.9|8771.9|8756.9|8771.9|8756.9|8771.9|8756.9|0
1620269600000|2021-05-06 02:53:20|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|0
1620269620000|2021-05-06 02:53:40|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|8769.8|8754.8|0
1620269650000|2021-05-06 02:54:10|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|8769.3|8754.3|0
1620269690000|2021-05-06 02:54:50|8768.8|8753.8|8768.4|8753.4|8768.8|8753.8|8768.4|8753.4|1
1620269730000|2021-05-06 02:55:30|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|0
1620269740000|2021-05-06 02:55:40|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|0
1620269750000|2021-05-06 02:55:50|8771.5|8756.5|8771.5|8756.5|8771.5|8756.5|8771.5|8756.5|0
1620269760000|2021-05-06 02:56:00|8770.9|8755.9|8771.4|8756.4|8771.4|8756.4|8770.9|8755.9|0
1620269800000|2021-05-06 02:56:40|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|1
1620269820000|2021-05-06 02:57:00|8774.4|8759.4|8774.4|8759.4|8774.4|8759.4|8774.4|8759.4|0
1620269880000|2021-05-06 02:58:00|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|1
1620269910000|2021-05-06 02:58:30|8777.4|8762.4|8776.9|8761.9|8777.4|8762.4|8776.9|8761.9|0
1620269930000|2021-05-06 02:58:50|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|8777.4|8762.4|2
1620269950000|2021-05-06 02:59:10|8777.4|8762.4|8778.4|8763.4|8778.4|8763.4|8777.4|8762.4|0
1620269970000|2021-05-06 02:59:30|8777.9|8762.9|8779.9|8764.9|8779.9|8764.9|8777.5|8762.5|8
1620269980000|2021-05-06 02:59:40|8779.4|8764.4|8778.4|8763.4|8779.4|8764.4|8777.9|8762.9|0
1620269990000|2021-05-06 02:59:50|8779.4|8764.4|8779.9|8764.9|8779.9|8764.9|8778.9|8763.9|0
1620270000000|2021-05-06 03:00:00|8779.4|8764.4|8779.9|8764.9|8780.9|8765.9|8779.4|8764.4|1
1620270010000|2021-05-06 03:00:10|8780.4|8765.4|8779.4|8764.4|8780.9|8765.9|8778.4|8763.4|0
1620270020000|2021-05-06 03:00:20|8778.9|8763.9|8780.4|8765.4|8780.4|8765.4|8778.9|8763.9|0
1620270030000|2021-05-06 03:00:30|8780.9|8765.9|8780.4|8765.4|8780.9|8765.9|8780.4|8765.4|1
1620270040000|2021-05-06 03:00:40|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|0
1620270060000|2021-05-06 03:01:00|8780.4|8765.4|8780.4|8765.4|8780.4|8765.4|8779.9|8764.9|1
1620270080000|2021-05-06 03:01:20|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|0
1620270140000|2021-05-06 03:02:20|8780.4|8765.4|8780.4|8765.4|8780.4|8765.4|8780.4|8765.4|0
1620270200000|2021-05-06 03:03:20|8779.9|8764.9|8780.4|8765.4|8781.9|8766.9|8779.9|8764.9|1
1620270210000|2021-05-06 03:03:30|8779.9|8764.9|8781.9|8766.9|8781.9|8766.9|8779.9|8764.9|0
1620270220000|2021-05-06 03:03:40|8782.4|8767.4|8783.9|8768.9|8783.9|8768.9|8782.4|8767.4|10
1620270240000|2021-05-06 03:04:00|8784.8|8769.8|8784.9|8769.9|8784.9|8769.9|8784.8|8769.8|0
1620270250000|2021-05-06 03:04:10|8785.3|8770.3|8785.8|8770.8|8785.8|8770.8|8785.3|8770.3|0
1620270270000|2021-05-06 03:04:30|8785.9|8770.9|8786.3|8771.3|8786.3|8771.3|8785.9|8770.9|1
1620270280000|2021-05-06 03:04:40|8785.9|8770.9|8785.9|8770.9|8786.3|8771.3|8785.9|8770.9|0
1620270290000|2021-05-06 03:04:50|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|0
1620270300000|2021-05-06 03:05:00|8787.3|8772.3|8790.3|8775.3|8790.3|8775.3|8786.8|8771.8|10
1620270310000|2021-05-06 03:05:10|8790.8|8775.8|8790.8|8775.8|8790.8|8775.8|8790.3|8775.3|5
1620270320000|2021-05-06 03:05:20|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|2
1620270330000|2021-05-06 03:05:30|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|1
1620270360000|2021-05-06 03:06:00|8792.7|8777.7|8796.8|8781.8|8796.8|8781.8|8792.7|8777.7|2
1620270370000|2021-05-06 03:06:10|8803.7|8788.7|8808.7|8793.7|8808.7|8793.7|8803.7|8788.7|26
1620270380000|2021-05-06 03:06:20|8808.2|8793.2|8812.2|8797.2|8812.2|8797.2|8808.2|8793.2|0
1620270390000|2021-05-06 03:06:30|8811.7|8796.7|8810.2|8795.2|8811.7|8796.7|8809.2|8794.2|2
1620270420000|2021-05-06 03:07:00|8810.7|8795.7|8810.2|8795.2|8810.7|8795.7|8810.2|8795.2|7
1620270430000|2021-05-06 03:07:10|8813.7|8798.7|8813.7|8798.7|8813.7|8798.7|8812.2|8797.2|13
1620270440000|2021-05-06 03:07:20|||||||||2
1620270470000|2021-05-06 03:07:50|8814.2|8799.2|8813.8|8798.8|8814.2|8799.2|8813.8|8798.8|0
1620270490000|2021-05-06 03:08:10|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|5
1620270500000|2021-05-06 03:08:20|8811.3|8796.3|8811.3|8796.3|8811.3|8796.3|8811.3|8796.3|0
1620270510000|2021-05-06 03:08:30|8811.8|8796.8|8811.3|8796.3|8811.8|8796.8|8811.3|8796.3|0
1620270520000|2021-05-06 03:08:40|8810.7|8795.7|8807.7|8792.7|8810.7|8795.7|8807.7|8792.7|1
1620270550000|2021-05-06 03:09:10|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|0
1620270570000|2021-05-06 03:09:30|8806.2|8791.2|8807.2|8792.2|8807.2|8792.2|8806.2|8791.2|1
1620270580000|2021-05-06 03:09:40|8807.7|8792.7|8807.2|8792.2|8807.7|8792.7|8807.2|8792.2|0
1620270590000|2021-05-06 03:09:50|8807.7|8792.7|8807.7|8792.7|8807.7|8792.7|8807.7|8792.7|0
1620270700000|2021-05-06 03:11:40|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|0
1620270900000|2021-05-06 03:15:00|8805.8|8790.8|8805.8|8790.8|8805.8|8790.8|8805.8|8790.8|0
1620270930000|2021-05-06 03:15:30|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|0
1620270980000|2021-05-06 03:16:20|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|3
1620270990000|2021-05-06 03:16:30|8802.1|8787.1|8800.7|8785.7|8802.1|8787.1|8800.7|8785.7|20
1620271060000|2021-05-06 03:17:40|8799.7|8784.7|8799.7|8784.7|8799.7|8784.7|8799.7|8784.7|1
1620271080000|2021-05-06 03:18:00|||||||||1
1620271100000|2021-05-06 03:18:20|8800.2|8785.2|8795.2|8780.2|8800.2|8785.2|8795.2|8780.2|2
1620271130000|2021-05-06 03:18:50|8794.2|8779.2|8794.2|8779.2|8794.2|8779.2|8794.2|8779.2|0
1620271140000|2021-05-06 03:19:00|8793.2|8778.2|8797.2|8772.2|8797.7|8778.2|8793.2|8772.2|0
1620271180000|2021-05-06 03:19:40|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|0
1620271190000|2021-05-06 03:19:50|8797.2|8772.2|8797.7|8772.7|8797.7|8772.7|8797.2|8772.2|0
1620271200000|2021-05-06 03:20:00|8797.2|8772.2|8797.2|8772.2|8797.7|8772.7|8797.2|8772.2|0
1620271210000|2021-05-06 03:20:10|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|0
1620271240000|2021-05-06 03:20:40|8797.7|8772.7|8793.2|8778.2|8797.7|8778.2|8793.2|8772.7|0
1620271250000|2021-05-06 03:20:50|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|0
1620271260000|2021-05-06 03:21:00|8793.2|8778.2|8793.2|8778.2|8797.7|8778.2|8793.2|8772.7|0
1620271290000|2021-05-06 03:21:30|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|8797.7|8772.7|0
1620271300000|2021-05-06 03:21:40|8793.2|8778.2|8797.7|8772.7|8797.7|8778.2|8793.2|8772.7|0
1620271310000|2021-05-06 03:21:50|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|0
1620271320000|2021-05-06 03:22:00|8797.7|8772.7|8793.2|8778.2|8797.7|8778.2|8793.2|8772.7|0
1620271340000|2021-05-06 03:22:20|8797.7|8772.7|8797.7|8772.7|8797.7|8778.2|8793.2|8772.7|0
1620271370000|2021-05-06 03:22:50|8797.2|8772.2|8797.2|8772.2|8797.2|8772.2|8797.2|8772.2|1
1620271380000|2021-05-06 03:23:00|8798.1|8773.1|8797.8|8772.8|8798.3|8773.3|8797.8|8772.8|0
1620271430000|2021-05-06 03:23:50|8798.3|8773.3|8797.8|8772.8|8798.3|8773.3|8797.8|8772.8|0
1620271630000|2021-05-06 03:27:10|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|8807.4|8769.9|1
1620271640000|2021-05-06 03:27:20|8808.4|8770.9|8810.9|8773.4|8810.9|8773.4|8808.4|8770.9|2
1620271670000|2021-05-06 03:27:50|8810.4|8772.9|8810.4|8772.9|8810.9|8773.4|8810.4|8772.9|0
1620271680000|2021-05-06 03:28:00|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|0
1620271690000|2021-05-06 03:28:10|8811.4|8773.9|8809.9|8772.4|8811.4|8773.9|8809.9|8772.4|0
1620271740000|2021-05-06 03:29:00|8810.4|8772.9|8810.9|8773.4|8810.9|8773.4|8810.4|8772.9|0
1620271750000|2021-05-06 03:29:10|8810.4|8772.9|8810.4|8772.9|8810.4|8772.9|8810.4|8772.9|0
1620271790000|2021-05-06 03:29:50|8810.9|8773.4|8810.4|8772.9|8810.9|8773.4|8810.4|8772.9|0
1620271830000|2021-05-06 03:30:30|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|0
1620272000000|2021-05-06 03:33:20|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|1
1620272030000|2021-05-06 03:33:50|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|8810.9|8773.4|0
1620272150000|2021-05-06 03:35:50|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|8811.4|8773.9|1
1620272280000|2021-05-06 03:38:00|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|8812.4|8774.9|0
1620272300000|2021-05-06 03:38:20|8811.4|8773.9|8812.9|8775.4|8812.9|8775.4|8811.4|8773.9|0
1620272320000|2021-05-06 03:38:40|8813.4|8775.9|8813.4|8775.9|8813.4|8775.9|8813.4|8775.9|1
1620272330000|2021-05-06 03:38:50|8808.6|8783.6|8808.6|8783.6|8808.6|8783.6|8808.6|8783.6|0
1620272340000|2021-05-06 03:39:00|8808.1|8783.1|8808.1|8783.1|8808.1|8783.1|8808.1|8783.1|0
1620272530000|2021-05-06 03:42:10|8809.1|8784.1|8809.1|8784.1|8809.1|8784.1|8809.1|8784.1|0
1620272540000|2021-05-06 03:42:20|8809.6|8784.6|8809.6|8784.6|8809.6|8784.6|8809.6|8784.6|0
1620272560000|2021-05-06 03:42:40|8810.1|8785.1|8810.1|8785.1|8810.1|8785.1|8810.1|8785.1|0
1620272580000|2021-05-06 03:43:00|8810.6|8785.6|8810.6|8785.6|8810.6|8785.6|8810.6|8785.6|0
1620272630000|2021-05-06 03:43:50|||||||||3
1620273020000|2021-05-06 03:50:20|8803.6|8788.6|8803.6|8788.6|8803.6|8788.6|8803.6|8788.6|0
1620273160000|2021-05-06 03:52:40|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|0
1620273180000|2021-05-06 03:53:00|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620273260000|2021-05-06 03:54:20|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|0
1620273440000|2021-05-06 03:57:20|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|0
1620273960000|2021-05-06 04:06:00|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|1
1620274080000|2021-05-06 04:08:00|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|0
1620274140000|2021-05-06 04:09:00|8811.1|8796.1|8811.6|8796.6|8811.6|8796.6|8811.1|8796.1|0
1620274150000|2021-05-06 04:09:10|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|7
1620274160000|2021-05-06 04:09:20|8814|8799|8814|8799|8814|8799|8814|8799|1
1620274170000|2021-05-06 04:09:30|||||||||2
1620274180000|2021-05-06 04:09:40|||||||||1
1620274230000|2021-05-06 04:10:30|||||||||1
1620274290000|2021-05-06 04:11:30|||||||||1
1620274320000|2021-05-06 04:12:00|||||||||1
1620274350000|2021-05-06 04:12:30|||||||||1
1620274410000|2021-05-06 04:13:30|8815|8800|8815|8800|8815|8800|8815|8800|1
1620274650000|2021-05-06 04:17:30|8814.5|8799.5|8811|8796|8814.5|8799.5|8811|8796|3
1620274680000|2021-05-06 04:18:00|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|0
1620274790000|2021-05-06 04:19:50|8811|8796|8811|8796|8811|8796|8811|8796|0
1620274800000|2021-05-06 04:20:00|8810|8795|8810|8795|8810|8795|8810|8795|0
1620274820000|2021-05-06 04:20:20|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|8810.5|8795.5|0
1620274940000|2021-05-06 04:22:20|8813|8798|8808|8793|8813|8798|8808|8793|1
1620274980000|2021-05-06 04:23:00|8807|8792|8805.5|8790.5|8807|8792|8805.5|8790.5|0
1620275040000|2021-05-06 04:24:00|8804|8789|8804|8789|8804|8789|8804|8789|0
1620275120000|2021-05-06 04:25:20|8807.5|8782.5|8807.5|8782.5|8807.5|8782.5|8807.5|8782.5|0
1620275150000|2021-05-06 04:25:50|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|0
1620275160000|2021-05-06 04:26:00|8802|8787|8802|8787|8802|8787|8802|8787|0
1620275220000|2021-05-06 04:27:00|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|0
1620275520000|2021-05-06 04:32:00|8802|8787|8802|8787|8802|8787|8802|8787|0
1620275550000|2021-05-06 04:32:30|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|0
1620275570000|2021-05-06 04:32:50|8802|8787|8802.5|8787.5|8802.5|8787.5|8802|8787|2
1620275850000|2021-05-06 04:37:30|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|0
1620275890000|2021-05-06 04:38:10|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620275900000|2021-05-06 04:38:20|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|0
1620276230000|2021-05-06 04:43:50|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620276560000|2021-05-06 04:49:20|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|1
1620276590000|2021-05-06 04:49:50|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620276890000|2021-05-06 04:54:50|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|0
1620277180000|2021-05-06 04:59:40|||||||||1
1620277300000|2021-05-06 05:01:40|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|0
1620277850000|2021-05-06 05:10:50|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|0
1620278430000|2021-05-06 05:20:30|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|0
1620278580000|2021-05-06 05:23:00|||||||||1
1620278600000|2021-05-06 05:23:20|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|0
1620278610000|2021-05-06 05:23:30|8805.9|8790.9|8809.8|8794.8|8809.8|8794.8|8805.8|8790.8|3
1620278630000|2021-05-06 05:23:50|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|0
1620278670000|2021-05-06 05:24:30|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|1
1620278690000|2021-05-06 05:24:50|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|5
1620278710000|2021-05-06 05:25:10|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|1
1620278730000|2021-05-06 05:25:30|8809.8|8794.8|8809.8|8794.8|8809.8|8794.8|8809.8|8794.8|2
1620278750000|2021-05-06 05:25:50|8813.3|8798.3|8814.3|8799.3|8814.3|8799.3|8813.3|8798.3|1
1620278770000|2021-05-06 05:26:10|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|1
1620278780000|2021-05-06 05:26:20|||||||||1
1620278790000|2021-05-06 05:26:30|8823.3|8808.3|8823.3|8808.3|8823.3|8808.3|8823.3|8808.3|2
1620278840000|2021-05-06 05:27:20|8823.8|8808.8|8826.3|8811.3|8826.3|8811.3|8823.8|8808.8|10
1620278850000|2021-05-06 05:27:30|8826.8|8811.8|8827.8|8812.8|8827.8|8812.8|8826.8|8811.8|0
1620278880000|2021-05-06 05:28:00|8828.3|8813.3|8828.3|8813.3|8828.3|8813.3|8828.3|8813.3|1
1620278910000|2021-05-06 05:28:30|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|0
1620278920000|2021-05-06 05:28:40|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|0
1620278960000|2021-05-06 05:29:20|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|0
1620278980000|2021-05-06 05:29:40|8838.2|8823.2|8841.2|8826.2|8841.2|8826.2|8838.2|8823.2|16
1620278990000|2021-05-06 05:29:50|8844.1|8829.1|8844.1|8829.1|8844.1|8829.1|8844.1|8829.1|1
1620279000000|2021-05-06 05:30:00|8844.2|8829.2|8844.7|8829.7|8844.7|8829.7|8842.2|8827.2|12
1620279010000|2021-05-06 05:30:10|8843.2|8828.2|8842.2|8827.2|8844.2|8829.2|8842.2|8827.2|6
1620279020000|2021-05-06 05:30:20|8842.7|8827.7|8840.2|8825.2|8842.7|8827.7|8840.2|8825.2|3
1620279030000|2021-05-06 05:30:30|8840.1|8825.1|8835.7|8820.7|8840.1|8825.1|8834.7|8819.7|2
1620279040000|2021-05-06 05:30:40|8835.2|8820.2|8833.7|8818.7|8835.2|8820.2|8833.7|8818.7|1
1620279060000|2021-05-06 05:31:00|8835.7|8820.7|8835.7|8820.7|8835.7|8820.7|8835.2|8820.2|4
1620279070000|2021-05-06 05:31:10|8833.2|8818.2|8833.2|8818.2|8833.2|8818.2|8833.2|8818.2|1
1620279100000|2021-05-06 05:31:40|8832.7|8817.7|8832.7|8817.7|8832.7|8817.7|8832.2|8817.2|0
1620279110000|2021-05-06 05:31:50|8832.2|8817.2|8832.2|8817.2|8832.7|8817.7|8832.2|8817.2|2
1620279210000|2021-05-06 05:33:30|8830.7|8815.7|8830.7|8815.7|8830.7|8815.7|8830.7|8815.7|0
1620279240000|2021-05-06 05:34:00|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|0
1620279260000|2021-05-06 05:34:20|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|8
1620279390000|2021-05-06 05:36:30|8823.2|8808.2|8823.2|8808.2|8823.2|8808.2|8823.2|8808.2|0
1620279420000|2021-05-06 05:37:00|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|0
1620279430000|2021-05-06 05:37:10|8822.2|8807.2|8815.7|8800.7|8822.2|8807.2|8815.7|8800.7|1
1620279440000|2021-05-06 05:37:20|8815.2|8800.2|8815.2|8800.2|8815.7|8800.7|8815.2|8800.2|0
1620279490000|2021-05-06 05:38:10|8812.8|8797.8|8812.7|8797.7|8812.8|8797.8|8812.7|8797.7|0
1620279500000|2021-05-06 05:38:20|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|2
1620279540000|2021-05-06 05:39:00|8815.7|8800.7|8816.2|8801.2|8816.2|8801.2|8815.7|8800.7|2
1620279560000|2021-05-06 05:39:20|8820.7|8805.7|8822.2|8807.2|8822.2|8807.2|8820.7|8805.7|1
1620279580000|2021-05-06 05:39:40|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|0
1620279590000|2021-05-06 05:39:50|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|0
1620279710000|2021-05-06 05:41:50|8824.2|8809.2|8824.2|8809.2|8824.2|8809.2|8824.2|8809.2|2
1620279730000|2021-05-06 05:42:10|8824.3|8809.3|8826.2|8811.2|8826.2|8811.2|8824.3|8809.3|1
1620279900000|2021-05-06 05:45:00|||||||||5
1620279980000|2021-05-06 05:46:20|||||||||2
1620279990000|2021-05-06 05:46:30|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|1
1620280280000|2021-05-06 05:51:20|8829.2|8814.2|8829.7|8814.7|8829.7|8814.7|8829.2|8814.2|0
1620280330000|2021-05-06 05:52:10|8832.6|8817.6|8832.6|8817.6|8832.6|8817.6|8832.6|8817.6|0
1620280480000|2021-05-06 05:54:40|8833.6|8818.6|8834.6|8819.6|8834.6|8819.6|8833.6|8818.6|3
1620280510000|2021-05-06 05:55:10|8835.1|8820.1|8835.1|8820.1|8835.1|8820.1|8835.1|8820.1|0
1620280570000|2021-05-06 05:56:10|||||||||3
1620280580000|2021-05-06 05:56:20|8834.6|8819.6|8834.6|8819.6|8834.6|8819.6|8834.6|8819.6|0
1620280740000|2021-05-06 05:59:00|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|1
1620280790000|2021-05-06 05:59:50|8834.6|8819.6|8834.7|8819.7|8835.1|8820.1|8834.6|8819.6|0
1620280810000|2021-05-06 06:00:10|8833.6|8818.6|8833.6|8818.6|8833.6|8818.6|8833.6|8818.6|0
1620280820000|2021-05-06 06:00:20|8830.7|8815.7|8831.2|8816.2|8831.2|8816.2|8830.7|8815.7|1
1620280830000|2021-05-06 06:00:30|8830.7|8815.7|8830.7|8815.7|8832.1|8817.1|8830.7|8815.7|0
1620280840000|2021-05-06 06:00:40|8831.2|8816.2|8830.7|8815.7|8831.2|8816.2|8830.7|8815.7|0
1620280850000|2021-05-06 06:00:50|8829.7|8814.7|8830.2|8815.2|8830.2|8815.2|8829.7|8814.7|0
1620280860000|2021-05-06 06:01:00|8829.7|8814.7|8829.7|8814.7|8829.7|8814.7|8829.7|8814.7|0
1620280880000|2021-05-06 06:01:20|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|0
1620280890000|2021-05-06 06:01:30|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|0
1620280910000|2021-05-06 06:01:50|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|1
1620280940000|2021-05-06 06:02:20|8818.3|8803.3|8820.2|8805.2|8820.2|8805.2|8818.3|8803.3|2
1620280950000|2021-05-06 06:02:30|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|0
1620280990000|2021-05-06 06:03:10|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|0
1620281050000|2021-05-06 06:04:10|8817.2|8802.2|8817.7|8802.7|8817.7|8802.7|8817.2|8802.2|0
1620281090000|2021-05-06 06:04:50|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|0
1620281100000|2021-05-06 06:05:00|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|0
1620281120000|2021-05-06 06:05:20|8818.3|8803.3|8818.4|8803.4|8818.4|8803.4|8818.3|8803.3|0
1620281200000|2021-05-06 06:06:40|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|0
1620281240000|2021-05-06 06:07:20|8817.4|8802.4|8817.9|8802.9|8817.9|8802.9|8817.4|8802.4|0
1620281280000|2021-05-06 06:08:00|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|0
1620281300000|2021-05-06 06:08:20|8817.9|8802.9|8819.3|8804.3|8820.3|8805.3|8817.9|8802.9|4
1620281310000|2021-05-06 06:08:30|8819.8|8804.8|8819.8|8804.8|8819.8|8804.8|8819.8|8804.8|0
1620281320000|2021-05-06 06:08:40|8819.3|8804.3|8819.8|8804.8|8820.3|8805.3|8819.3|8804.3|0
1620281330000|2021-05-06 06:08:50|8820.3|8805.3|8820.8|8805.8|8820.8|8805.8|8820.3|8805.3|0
1620281340000|2021-05-06 06:09:00|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|0
1620281350000|2021-05-06 06:09:10|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|0
1620281360000|2021-05-06 06:09:20|8820.3|8805.3|8820.8|8805.8|8820.8|8805.8|8820.3|8805.3|0
1620281390000|2021-05-06 06:09:50|8820.3|8805.3|8819.8|8804.8|8820.3|8805.3|8819.8|8804.8|0
1620281490000|2021-05-06 06:11:30|8819.3|8804.3|8819.8|8804.8|8819.8|8804.8|8819.3|8804.3|0
1620281570000|2021-05-06 06:12:50|8819.3|8804.3|8819.8|8804.8|8819.8|8804.8|8819.3|8804.3|0
1620281620000|2021-05-06 06:13:40|8818.8|8803.8|8816.3|8801.3|8818.8|8803.8|8816.3|8801.3|3
1620281630000|2021-05-06 06:13:50|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|0
1620281640000|2021-05-06 06:14:00|8816.8|8801.8|8818.3|8803.3|8818.7|8803.7|8816.8|8801.8|2
1620281650000|2021-05-06 06:14:10|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|11
1620281680000|2021-05-06 06:14:40|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|1
1620281700000|2021-05-06 06:15:00|8818.3|8793.3|8818.3|8793.3|8818.3|8793.3|8818.3|8793.3|0
1620281740000|2021-05-06 06:15:40|8818.2|8793.2|8818.2|8793.2|8818.2|8793.2|8818.2|8793.2|0
1620281770000|2021-05-06 06:16:10|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|0
1620281780000|2021-05-06 06:16:20|8819.7|8794.7|8819.7|8794.7|8819.7|8794.7|8819.7|8794.7|0
1620281860000|2021-05-06 06:17:40|8815.7|8800.7|8815.7|8800.7|8815.7|8800.7|8815.7|8800.7|0
1620281870000|2021-05-06 06:17:50|8819.2|8794.2|8819.2|8794.2|8819.2|8794.2|8819.2|8794.2|0
1620281880000|2021-05-06 06:18:00|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|0
1620281890000|2021-05-06 06:18:10|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|0
1620281960000|2021-05-06 06:19:20|8812.2|8797.2|8814.7|8799.7|8814.7|8799.7|8812.2|8797.2|0
1620281980000|2021-05-06 06:19:40|8814.2|8799.2|8814.2|8799.2|8815.2|8800.2|8814.2|8799.2|0
1620282010000|2021-05-06 06:20:10|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|1
1620282020000|2021-05-06 06:20:20|8813.2|8798.2|8811.7|8796.7|8816.2|8798.2|8811.7|8791.2|0
1620282050000|2021-05-06 06:20:50|8816.2|8791.2|8811.7|8796.7|8816.2|8796.7|8811.7|8791.2|0
1620282060000|2021-05-06 06:21:00|8810.7|8795.7|8810.3|8795.3|8810.7|8795.7|8810.3|8795.3|0
1620282190000|2021-05-06 06:23:10|8811.2|8796.2|8817.3|8792.3|8817.3|8797.8|8811.2|8792.3|0
1620282200000|2021-05-06 06:23:20|8817.8|8792.8|8813.7|8798.7|8817.8|8799.2|8811.8|8792.3|0
1620282220000|2021-05-06 06:23:40|8811.8|8796.8|8813.7|8798.7|8813.7|8798.7|8811.7|8796.7|0
1620282260000|2021-05-06 06:24:20|8811.7|8796.7|8812.2|8797.2|8812.2|8797.2|8811.7|8796.7|0
1620282270000|2021-05-06 06:24:30|8811.7|8796.7|8811.7|8796.7|8811.7|8796.7|8811.7|8796.7|0
1620282300000|2021-05-06 06:25:00|8816.2|8791.2|8816.2|8791.2|8816.2|8791.2|8816.2|8791.2|0
1620282310000|2021-05-06 06:25:10|8811.7|8796.7|8811.7|8796.7|8811.7|8796.7|8811.7|8796.7|0
1620282340000|2021-05-06 06:25:40|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|0
1620282430000|2021-05-06 06:27:10|8811.7|8796.7|8814.2|8799.2|8814.2|8799.2|8811.2|8796.2|0
1620282440000|2021-05-06 06:27:20|8815.8|8800.8|8816.3|8801.3|8816.3|8801.3|8815.8|8800.8|2
1620282460000|2021-05-06 06:27:40|8823.7|8798.7|8824.7|8799.7|8824.7|8799.7|8823.7|8798.7|1
1620282500000|2021-05-06 06:28:20|8822.2|8797.2|8822.2|8797.2|8822.2|8797.2|8822.2|8797.2|2
1620282530000|2021-05-06 06:28:50|8823.7|8798.7|8823.7|8798.7|8823.7|8798.7|8823.7|8798.7|0
1620282640000|2021-05-06 06:30:40|8823.2|8798.2|8824.2|8799.2|8824.2|8799.2|8823.2|8798.2|0
1620282670000|2021-05-06 06:31:10|8823.2|8798.2|8820.7|8805.7|8823.7|8805.7|8820.7|8798.2|0
1620282750000|2021-05-06 06:32:30|8823.7|8798.7|8825.2|8800.2|8825.2|8809.1|8823.7|8798.7|1
1620282770000|2021-05-06 06:32:50|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|0
1620282790000|2021-05-06 06:33:10|8826.5|8789|8821.1|8806.1|8827|8806.1|8821.1|8789|0
1620282840000|2021-05-06 06:34:00|8820.7|8795.7|8822.7|8797.7|8824.2|8803.7|8817.7|8795.7|2
1620282850000|2021-05-06 06:34:10|8822.2|8797.2|8824.2|8799.2|8824.2|8799.2|8822.2|8797.2|0
1620282860000|2021-05-06 06:34:20|8819.7|8804.7|8824.2|8799.2|8824.2|8804.7|8819.7|8799.2|2
1620282870000|2021-05-06 06:34:30|8822.2|8797.2|8821.6|8806.6|8823.2|8806.6|8820.6|8797.2|2
1620282880000|2021-05-06 06:34:40|8823.7|8798.7|8825.2|8800.2|8825.2|8800.2|8822.7|8797.7|0
1620282900000|2021-05-06 06:35:00|8823.2|8798.2|8823.1|8808.1|8824.7|8808.1|8823.1|8798.2|0
1620282910000|2021-05-06 06:35:10|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|0
1620282920000|2021-05-06 06:35:20|8823.1|8808.1|8825.1|8810.1|8825.1|8810.1|8823.1|8808.1|0
1620282950000|2021-05-06 06:35:50|8826.5|8811.5|8826.6|8811.6|8826.6|8811.6|8826.5|8811.5|0
1620282960000|2021-05-06 06:36:00|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|0
1620282980000|2021-05-06 06:36:20|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|2
1620283000000|2021-05-06 06:36:40|8827.6|8812.6|8827.6|8812.6|8827.6|8812.6|8827.6|8812.6|1
1620283030000|2021-05-06 06:37:10|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|1
1620283060000|2021-05-06 06:37:40|8826.1|8811.1|8826.6|8811.6|8827.6|8812.6|8826.1|8811.1|1
1620283110000|2021-05-06 06:38:30|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|0
1620283150000|2021-05-06 06:39:10|8826.6|8811.6|8827.1|8812.1|8827.1|8812.1|8826.6|8811.6|0
1620283170000|2021-05-06 06:39:30|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|0
1620283180000|2021-05-06 06:39:40|8828.2|8803.2|8829.1|8814.1|8829.1|8814.1|8828.2|8803.2|2
1620283260000|2021-05-06 06:41:00|8830|8815|8830.1|8815.1|8830.1|8815.1|8830|8815|0
1620283290000|2021-05-06 06:41:30|8832.1|8817.1|8832.1|8817.1|8832.1|8817.1|8832.1|8817.1|2
1620283320000|2021-05-06 06:42:00|||||||||1
1620283380000|2021-05-06 06:43:00|||||||||1
1620283560000|2021-05-06 06:46:00|8831.1|8816.1|8831.1|8816.1|8831.1|8816.1|8831.1|8816.1|18
1620283570000|2021-05-06 06:46:10|||||||||2
1620283600000|2021-05-06 06:46:40|8830.2|8815.2|8824.2|8809.2|8830.2|8815.2|8824.2|8809.2|4
1620283610000|2021-05-06 06:46:50|8834.5|8797|8828.7|8803.7|8834.5|8803.7|8828.7|8797|0
1620283620000|2021-05-06 06:47:00|8835.5|8798|8818.8|8803.8|8835.5|8809.2|8818.8|8798|0
1620283630000|2021-05-06 06:47:10|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|0
1620283690000|2021-05-06 06:48:10|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620283700000|2021-05-06 06:48:20|8825.2|8810.2|8828.1|8813.1|8828.1|8813.1|8825.2|8810.2|1
1620283740000|2021-05-06 06:49:00|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|0
1620283760000|2021-05-06 06:49:20|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|0
1620283780000|2021-05-06 06:49:40|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|0
1620283800000|2021-05-06 06:50:00|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|1
1620283810000|2021-05-06 06:50:10|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|0
1620283820000|2021-05-06 06:50:20|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|0
1620283830000|2021-05-06 06:50:30|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|1
1620283910000|2021-05-06 06:51:50|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|0
1620283920000|2021-05-06 06:52:00|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|0
1620284090000|2021-05-06 06:54:50|8832.1|8807.1|8832.6|8807.6|8832.6|8810.7|8825.7|8807.1|0
1620284100000|2021-05-06 06:55:00|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|0
1620284120000|2021-05-06 06:55:20|8832.6|8807.6|8832.1|8807.1|8832.6|8807.6|8832.1|8807.1|0
1620284130000|2021-05-06 06:55:30|8832.6|8807.6|8832.1|8807.1|8832.6|8807.6|8832.1|8807.1|0
1620284140000|2021-05-06 06:55:40|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|0
1620284150000|2021-05-06 06:55:50|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|0
1620284160000|2021-05-06 06:56:00|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|0
1620284180000|2021-05-06 06:56:20|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|0
1620284190000|2021-05-06 06:56:30|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|8832.6|8807.6|0
1620284200000|2021-05-06 06:56:40|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|8832.1|8807.1|1
1620284220000|2021-05-06 06:57:00|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|0
1620284260000|2021-05-06 06:57:40|8823.2|8808.2|8823.1|8808.1|8823.2|8808.2|8823.1|8808.1|0
1620284280000|2021-05-06 06:58:00|8832.1|8807.1|8824.1|8809.1|8832.1|8812.1|8824.1|8807.1|2
1620284290000|2021-05-06 06:58:10|8823.6|8808.6|8812|8797|8824.6|8809.6|8812|8797|7
1620284300000|2021-05-06 06:58:20|8813|8798|8813|8798|8813|8798|8813|8798|5
1620284310000|2021-05-06 06:58:30|8812.5|8797.5|8812.5|8797.5|8812.5|8797.5|8812.5|8797.5|0
1620284330000|2021-05-06 06:58:50|8813|8798|8814.4|8799.4|8814.4|8799.4|8813|8798|0
1620284340000|2021-05-06 06:59:00|8816.9|8801.9|8816.4|8801.4|8818.5|8803.5|8815.5|8800.5|2
1620284350000|2021-05-06 06:59:10|8815.9|8800.9|8815.9|8800.9|8816.4|8801.4|8815.4|8800.4|7
1620284360000|2021-05-06 06:59:20|8815.4|8800.4|8815.4|8800.4|8815.9|8800.9|8815.4|8800.4|0
1620284370000|2021-05-06 06:59:30|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|2
1620284380000|2021-05-06 06:59:40|8815.9|8800.9|8815.4|8800.4|8816.4|8801.4|8815.4|8800.4|1
1620284400000|2021-05-06 07:00:00|||||||||4
1620284500000|2021-05-06 07:01:40|8814|8799|8814|8799|8814|8799|8813.9|8798.9|1
1620284520000|2021-05-06 07:02:00|8813.5|8798.5|8810|8795|8813.9|8798.9|8807.5|8792.5|3
1620284530000|2021-05-06 07:02:10|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|0
1620284540000|2021-05-06 07:02:20|||||||||1
1620284550000|2021-05-06 07:02:30|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|0
1620284560000|2021-05-06 07:02:40|8808|8793|8807|8792|8808.5|8793.5|8806.1|8791.1|4
1620284590000|2021-05-06 07:03:10|8806|8791|8806|8791|8806|8791|8806|8791|2
1620284600000|2021-05-06 07:03:20|8805.9|8790.9|8805|8790|8805.9|8790.9|8805|8790|1
1620284610000|2021-05-06 07:03:30|8800.4|8785.4|8800.9|8785.9|8800.9|8785.9|8800.4|8785.4|7
1620284620000|2021-05-06 07:03:40|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|1
1620284630000|2021-05-06 07:03:50|8804.4|8789.4|8803.5|8788.5|8805.5|8790.5|8803.5|8788.5|0
1620284640000|2021-05-06 07:04:00|8804|8789|8804|8789|8804|8789|8804|8789|0
1620284660000|2021-05-06 07:04:20|8803|8788|8803|8788|8803|8788|8803|8788|0
1620284700000|2021-05-06 07:05:00|8802.5|8787.5|8803.5|8788.5|8803.5|8788.5|8801.5|8786.5|1
1620284730000|2021-05-06 07:05:30|8802|8787|8802|8787|8802|8787|8802|8787|1
1620284780000|2021-05-06 07:06:20|8802.5|8787.5|8799.5|8784.5|8802.5|8787.5|8799.5|8784.5|1
1620284790000|2021-05-06 07:06:30|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|1
1620284800000|2021-05-06 07:06:40|8799.5|8784.5|8799.5|8784.5|8799.5|8784.5|8799.5|8784.5|0
1620284830000|2021-05-06 07:07:10|8799.4|8784.4|8801.5|8776.5|8801.5|8784.4|8799.4|8776.5|6
1620284840000|2021-05-06 07:07:20|8802|8777|8802|8777|8802|8777|8802|8777|1
1620284860000|2021-05-06 07:07:40|8796|8781|8796|8781|8796|8781|8796|8781|0
1620284880000|2021-05-06 07:08:00|8795|8780|8795|8780|8795|8780|8795|8780|0
1620284900000|2021-05-06 07:08:20|8794.1|8779.1|8794|8779|8794.5|8779.5|8790.6|8775.6|1
1620284910000|2021-05-06 07:08:30|8793|8778|8793.5|8778.5|8793.5|8778.5|8793|8778|0
1620284920000|2021-05-06 07:08:40|8793|8778|8793.5|8778.5|8793.5|8778.5|8793|8778|0
1620284970000|2021-05-06 07:09:30|8794|8779|8794|8779|8794|8779|8794|8779|0
1620285000000|2021-05-06 07:10:00|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|0
1620285020000|2021-05-06 07:10:20|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|0
1620285030000|2021-05-06 07:10:30|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|3
1620285120000|2021-05-06 07:12:00|8794.4|8779.4|8794.9|8779.9|8794.9|8779.9|8794.4|8779.4|0
1620285140000|2021-05-06 07:12:20|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|0
1620285160000|2021-05-06 07:12:40|8794.9|8779.9|8795.9|8780.9|8795.9|8780.9|8794.9|8779.9|0
1620285210000|2021-05-06 07:13:30|8796.5|8781.5|8796|8781|8796.5|8781.5|8796|8781|0
1620285220000|2021-05-06 07:13:40|8795|8780|8794.5|8779.5|8795|8780|8793.5|8778.5|1
1620285230000|2021-05-06 07:13:50|8795|8780|8795.5|8780.5|8795.5|8780.5|8795|8780|0
1620285260000|2021-05-06 07:14:20|8795|8780|8795|8780|8795|8780|8795|8780|0
1620285270000|2021-05-06 07:14:30|8795.5|8780.5|8797|8782|8797|8782|8795.5|8780.5|4
1620285300000|2021-05-06 07:15:00|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|0
1620285460000|2021-05-06 07:17:40|8797|8782|8797|8782|8797|8782|8797|8782|0
1620285550000|2021-05-06 07:19:10|8799.4|8784.4|8799.9|8784.9|8800.4|8785.4|8799.4|8784.4|2
1620285560000|2021-05-06 07:19:20|||||||||2
1620285570000|2021-05-06 07:19:30|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|0
1620285580000|2021-05-06 07:19:40|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|1
1620285610000|2021-05-06 07:20:10|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|0
1620285980000|2021-05-06 07:26:20|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|1
1620285990000|2021-05-06 07:26:30|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|0
1620286110000|2021-05-06 07:28:30|8801.4|8786.4|8801.4|8786.4|8801.4|8786.4|8801.4|8786.4|0
1620286170000|2021-05-06 07:29:30|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|1
1620286410000|2021-05-06 07:33:30|8800.4|8785.4|8799|8784|8800.4|8785.4|8799|8784|0
1620286470000|2021-05-06 07:34:30|8799.5|8784.5|8799.5|8784.5|8799.5|8784.5|8799.5|8784.5|3
1620286520000|2021-05-06 07:35:20|8798|8783|8798.5|8783.5|8798.5|8783.5|8798|8783|0
1620286530000|2021-05-06 07:35:30|8797.5|8782.5|8797|8782|8797.5|8782.5|8797|8782|1
1620286620000|2021-05-06 07:37:00|||||||||1
1620286670000|2021-05-06 07:37:50|8796.5|8781.5|8796.5|8781.5|8796.5|8781.5|8796.5|8781.5|12
1620286750000|2021-05-06 07:39:10|8796|8781|8795|8780|8796|8781|8795|8780|3
1620286790000|2021-05-06 07:39:50|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|1
1620286950000|2021-05-06 07:42:30|8794|8779|8794|8779|8794|8779|8794|8779|0
1620287040000|2021-05-06 07:44:00|8793.9|8778.9|8792|8777|8793.9|8778.9|8792|8777|1
1620287100000|2021-05-06 07:45:00|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|0
1620287120000|2021-05-06 07:45:20|8792|8777|8790|8775|8792|8777|8790|8775|1
1620287130000|2021-05-06 07:45:30|8788|8773|8792|8777|8792|8777|8788|8773|3
1620287140000|2021-05-06 07:45:40|8793|8778|8792.5|8777.5|8794|8779|8791|8776|4
1620287170000|2021-05-06 07:46:10|8791|8776|8790.5|8775.5|8791.5|8776.5|8790.5|8775.5|1
1620287180000|2021-05-06 07:46:20|8790|8775|8790|8775|8790|8775|8790|8775|0
1620287190000|2021-05-06 07:46:30|8791|8776|8790.5|8775.5|8791|8776|8790.5|8775.5|0
1620287330000|2021-05-06 07:48:50|8791|8776|8791|8776|8791|8776|8791|8776|0
1620287410000|2021-05-06 07:50:10|8791.5|8776.5|8791|8776|8791.5|8776.5|8791|8776|0
1620287420000|2021-05-06 07:50:20|8790.5|8775.5|8790.5|8775.5|8790.5|8775.5|8790|8775|0
1620287480000|2021-05-06 07:51:20|8787.2|8772.2|8787.2|8772.2|8787.2|8772.2|8787.2|8772.2|1
1620287490000|2021-05-06 07:51:30|8786.7|8771.7|8786.7|8771.7|8786.7|8771.7|8786.7|8771.7|0
1620287550000|2021-05-06 07:52:30|8786.2|8771.2|8786.2|8771.2|8786.2|8771.2|8786.2|8771.2|0
1620287670000|2021-05-06 07:54:30|8785.7|8770.7|8781.7|8766.7|8785.7|8770.7|8781.2|8766.2|3
1620287690000|2021-05-06 07:54:50|8782.2|8767.2|8782.2|8767.2|8782.2|8767.2|8782.2|8767.2|0
1620287710000|2021-05-06 07:55:10|8781.2|8766.2|8781.7|8766.7|8781.7|8766.7|8781.2|8766.2|0
1620287790000|2021-05-06 07:56:30|8779.7|8764.7|8778.7|8763.7|8780.2|8765.2|8778.7|8763.7|1
1620287800000|2021-05-06 07:56:40|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|0
1620287810000|2021-05-06 07:56:50|8779.7|8764.7|8780.2|8765.2|8780.2|8765.2|8779.7|8764.7|0
1620288060000|2021-05-06 08:01:00|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|0
1620288070000|2021-05-06 08:01:10|8786|8771|8786|8771|8786|8771|8786|8771|1
1620288080000|2021-05-06 08:01:20|8787|8772|8787|8772|8787|8772|8787|8772|0
1620288100000|2021-05-06 08:01:40|8782.6|8767.6|8783|8768|8783|8768|8782.5|8767.5|0
1620288110000|2021-05-06 08:01:50|8784.5|8769.5|8784|8769|8784.5|8769.5|8784|8769|1
1620288130000|2021-05-06 08:02:10|8785.5|8770.5|8782.6|8767.6|8788.5|8770.5|8782.6|8762.5|2
1620288140000|2021-05-06 08:02:20|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|0
1620288150000|2021-05-06 08:02:30|8780.1|8765.1|8781.1|8766.1|8781.1|8766.1|8780.1|8765.1|1
1620288160000|2021-05-06 08:02:40|8781|8766|8781|8766|8781|8766|8781|8766|1
1620288210000|2021-05-06 08:03:30|8780|8765|8780|8765|8780|8765|8780|8765|0
1620288280000|2021-05-06 08:04:40|8779.1|8764.1|8778.6|8763.6|8779.1|8764.1|8778.6|8763.6|4
1620288310000|2021-05-06 08:05:10|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|0
1620288720000|2021-05-06 08:12:00|8778.6|8763.6|8778.1|8763.1|8778.6|8763.6|8778.1|8763.1|0
1620288830000|2021-05-06 08:13:50|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|0
1620288900000|2021-05-06 08:15:00|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|0
1620288960000|2021-05-06 08:16:00|8788|8773|8788|8773|8788|8773|8788|8773|2
1620289020000|2021-05-06 08:17:00|||||||||2
1620289060000|2021-05-06 08:17:40|8791.5|8776.5|8792.5|8777.5|8792.5|8777.5|8791.5|8776.5|14
1620289090000|2021-05-06 08:18:10|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|0
1620289140000|2021-05-06 08:19:00|8792.9|8777.9|8792.9|8777.9|8792.9|8777.9|8792.9|8777.9|0
1620289250000|2021-05-06 08:20:50|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|0
1620289260000|2021-05-06 08:21:00|||||||||1
1620289350000|2021-05-06 08:22:30|||||||||2
1620289370000|2021-05-06 08:22:50|8793.5|8778.5|8797.4|8782.4|8797.4|8782.4|8793.5|8778.5|1
1620289400000|2021-05-06 08:23:20|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|1
1620289410000|2021-05-06 08:23:30|8795.4|8780.4|8794.9|8779.9|8795.4|8780.4|8794.9|8779.9|0
1620289440000|2021-05-06 08:24:00|8795.9|8780.9|8795.4|8780.4|8795.9|8780.9|8795.4|8780.4|0
1620289450000|2021-05-06 08:24:10|8795.9|8780.9|8795.9|8780.9|8795.9|8780.9|8795.4|8780.4|1
1620289650000|2021-05-06 08:27:30|8797.9|8782.9|8797.4|8782.4|8797.9|8782.9|8796.4|8781.4|18
1620290020000|2021-05-06 08:33:40|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|7
1620290040000|2021-05-06 08:34:00|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|0
1620290090000|2021-05-06 08:34:50|||||||||1
1620290160000|2021-05-06 08:36:00|8794.4|8779.4|8788.6|8773.6|8794.4|8779.4|8788.6|8773.6|8
1620290190000|2021-05-06 08:36:30|8788.1|8773.1|8788.1|8773.1|8788.1|8773.1|8788.1|8773.1|0
1620290200000|2021-05-06 08:36:40|8788|8773|8788|8773|8788|8773|8788|8773|0
1620290210000|2021-05-06 08:36:50|8788.1|8773.1|8786.6|8771.6|8788.1|8773.1|8786.6|8771.6|4
1620290230000|2021-05-06 08:37:10|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|1
1620290240000|2021-05-06 08:37:20|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|0
1620290260000|2021-05-06 08:37:40|8780.2|8765.2|8780.2|8765.2|8780.2|8765.2|8780.2|8765.2|2
1620290280000|2021-05-06 08:38:00|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|0
1620290290000|2021-05-06 08:38:10|8779.7|8764.7|8776.7|8761.7|8779.7|8764.7|8776.7|8761.7|2
1620290330000|2021-05-06 08:38:50|8776.2|8761.2|8776.2|8761.2|8776.2|8761.2|8776.2|8761.2|0
1620290430000|2021-05-06 08:40:30|8775.7|8760.7|8775.7|8760.7|8775.7|8760.7|8775.7|8760.7|0
1620290440000|2021-05-06 08:40:40|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|0
1620290510000|2021-05-06 08:41:50|8774.7|8759.7|8767.6|8752.6|8774.7|8759.7|8767.6|8752.6|3
1620290520000|2021-05-06 08:42:00|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|1
1620290540000|2021-05-06 08:42:20|8768|8753|8768|8753|8768|8753|8768|8753|0
1620290590000|2021-05-06 08:43:10|8767.1|8752.1|8767.1|8752.1|8767.5|8752.5|8767.1|8752.1|2
1620290630000|2021-05-06 08:43:50|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|0
1620290640000|2021-05-06 08:44:00|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|1
1620290720000|2021-05-06 08:45:20|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|0
1620290730000|2021-05-06 08:45:30|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|0
1620290740000|2021-05-06 08:45:40|8771.6|8756.6|8771.1|8756.1|8771.6|8756.6|8771.1|8756.1|8
1620290770000|2021-05-06 08:46:10|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|0
1620290780000|2021-05-06 08:46:20|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|0
1620290840000|2021-05-06 08:47:20|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|22
1620290850000|2021-05-06 08:47:30|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|0
1620290890000|2021-05-06 08:48:10|||||||||2
1620290910000|2021-05-06 08:48:30|||||||||1
1620290920000|2021-05-06 08:48:40|8771.9|8756.9|8771.9|8756.9|8771.9|8756.9|8771.9|8756.9|0
1620290930000|2021-05-06 08:48:50|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|0
1620291050000|2021-05-06 08:50:50|8777.2|8762.2|8776.7|8761.7|8777.2|8762.2|8776.7|8761.7|2
1620291060000|2021-05-06 08:51:00|8775.8|8760.8|8775.8|8760.8|8776.2|8761.2|8775.8|8760.8|0
1620291070000|2021-05-06 08:51:10|8776.9|8761.9|8776.9|8761.9|8776.9|8761.9|8776.9|8761.9|0
1620291090000|2021-05-06 08:51:30|8777|8762|8777|8762|8777|8762|8777|8762|0
1620291100000|2021-05-06 08:51:40|8776.9|8761.9|8776.9|8761.9|8776.9|8761.9|8776.9|8761.9|0
1620291120000|2021-05-06 08:52:00|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|0
1620291130000|2021-05-06 08:52:10|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|0
1620291180000|2021-05-06 08:53:00|8776.9|8761.9|8775.4|8760.4|8776.9|8761.9|8775.4|8760.4|0
1620291240000|2021-05-06 08:54:00|8776.8|8761.8|8776.9|8761.9|8776.9|8761.9|8776.8|8761.8|1
1620291330000|2021-05-06 08:55:30|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|0
1620291410000|2021-05-06 08:56:50|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|2
1620291440000|2021-05-06 08:57:20|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|1
1620291600000|2021-05-06 09:00:00|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|0
1620291790000|2021-05-06 09:03:10|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|0
1620291910000|2021-05-06 09:05:10|8777.8|8762.8|8777.3|8762.3|8777.8|8762.8|8777.3|8762.3|0
1620291950000|2021-05-06 09:05:50|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|1
1620292000000|2021-05-06 09:06:40|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|0
1620292030000|2021-05-06 09:07:10|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|0
1620292040000|2021-05-06 09:07:20|8785.7|8770.7|8784.8|8769.8|8785.7|8770.7|8783.8|8768.8|1
1620292060000|2021-05-06 09:07:40|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|0
1620292080000|2021-05-06 09:08:00|||||||||1
1620292150000|2021-05-06 09:09:10|8787.7|8772.7|8787.8|8772.8|8787.8|8772.8|8787.7|8772.7|0
1620292230000|2021-05-06 09:10:30|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|0
1620292400000|2021-05-06 09:13:20|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|1
1620292410000|2021-05-06 09:13:30|8787.8|8772.8|8789.3|8774.3|8789.3|8774.3|8787.8|8772.8|1
1620292490000|2021-05-06 09:14:50|8787.8|8772.8|8787.8|8772.8|8787.8|8772.8|8787.3|8772.3|1
1620292500000|2021-05-06 09:15:00|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|0
1620292560000|2021-05-06 09:16:00|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|0
1620292620000|2021-05-06 09:17:00|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|0
1620292650000|2021-05-06 09:17:30|||||||||1
1620292680000|2021-05-06 09:18:00|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|0
1620292740000|2021-05-06 09:19:00|8785.3|8770.3|8785.3|8770.3|8785.3|8770.3|8785.3|8770.3|0
1620292770000|2021-05-06 09:19:30|8785.4|8770.4|8787.8|8772.8|8787.8|8772.8|8785.4|8770.4|2
1620292780000|2021-05-06 09:19:40|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620292800000|2021-05-06 09:20:00|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620292820000|2021-05-06 09:20:20|8789.8|8774.8|8790.2|8775.2|8790.3|8775.3|8789.8|8774.8|5
1620292830000|2021-05-06 09:20:30|8790.7|8775.7|8791.2|8776.2|8791.2|8776.2|8790.7|8775.7|0
1620292840000|2021-05-06 09:20:40|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|8791.2|8776.2|0
1620292910000|2021-05-06 09:21:50|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|0
1620292950000|2021-05-06 09:22:30|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|4
1620292980000|2021-05-06 09:23:00|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|8792.2|8777.2|0
1620293110000|2021-05-06 09:25:10|8792.7|8777.7|8792.7|8777.7|8792.7|8777.7|8792.7|8777.7|1
1620293180000|2021-05-06 09:26:20|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|0
1620293350000|2021-05-06 09:29:10|8794.1|8779.1|8794.1|8779.1|8794.1|8779.1|8794.1|8779.1|1
1620293360000|2021-05-06 09:29:20|8794.6|8779.6|8803.6|8778.6|8803.6|8780.1|8794.6|8778.1|11
1620293370000|2021-05-06 09:29:30|8803.7|8778.7|8804.7|8779.7|8804.7|8779.7|8803.7|8778.7|1
1620293380000|2021-05-06 09:29:40|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|0
1620293410000|2021-05-06 09:30:10|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|2
1620293420000|2021-05-06 09:30:20|8825.1|8810.1|8825.6|8810.6|8826.1|8811.1|8825.1|8810.1|12
1620293430000|2021-05-06 09:30:30|8831.6|8806.6|8831.6|8806.6|8831.6|8806.6|8831.6|8806.6|10
1620293500000|2021-05-06 09:31:40|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620293520000|2021-05-06 09:32:00|8823.1|8808.1|8824.1|8809.1|8824.1|8809.1|8823.1|8808.1|0
1620293530000|2021-05-06 09:32:10|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|3
1620293540000|2021-05-06 09:32:20|8824.1|8809.1|8824.6|8809.6|8824.6|8809.6|8824.1|8809.1|0
1620293560000|2021-05-06 09:32:40|8822.7|8807.7|8822.2|8807.2|8822.7|8807.7|8822.2|8807.2|0
1620293590000|2021-05-06 09:33:10|8822.1|8807.1|8822.1|8807.1|8822.1|8807.1|8822.1|8807.1|0
1620293610000|2021-05-06 09:33:30|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620293670000|2021-05-06 09:34:30|8822.7|8807.7|8825.2|8810.2|8825.2|8810.2|8822.2|8807.2|1
1620293680000|2021-05-06 09:34:40|8825.7|8810.7|8825.2|8810.2|8825.7|8810.7|8825.2|8810.2|0
1620293690000|2021-05-06 09:34:50|8825.7|8810.7|8825.2|8810.2|8825.7|8810.7|8825.2|8810.2|0
1620293700000|2021-05-06 09:35:00|8824.7|8809.7|8824.7|8809.7|8825.2|8810.2|8824.7|8809.7|0
1620293710000|2021-05-06 09:35:10|8825.2|8810.2|8824.7|8809.7|8825.2|8810.2|8824.7|8809.7|0
1620293720000|2021-05-06 09:35:20|8825.2|8810.2|8825.7|8810.7|8825.7|8810.7|8825.2|8810.2|0
1620293730000|2021-05-06 09:35:30|8824.7|8809.7|8825.7|8810.7|8825.7|8810.7|8824.7|8809.7|0
1620293750000|2021-05-06 09:35:50|8827.2|8812.2|8825.7|8810.7|8827.2|8812.2|8825.2|8810.2|1
1620293920000|2021-05-06 09:38:40|8827.2|8812.2|8827.2|8812.2|8827.2|8812.2|8827.2|8812.2|0
1620293930000|2021-05-06 09:38:50|||||||||3
1620293940000|2021-05-06 09:39:00|8828.1|8813.1|8827.7|8812.7|8828.1|8813.1|8827.7|8812.7|0
1620293970000|2021-05-06 09:39:30|8828.6|8813.6|8826.7|8811.7|8828.6|8813.6|8826.7|8811.7|17
1620294040000|2021-05-06 09:40:40|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|0
1620294070000|2021-05-06 09:41:10|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|1
1620294080000|2021-05-06 09:41:20|8826.1|8811.1|8823.7|8808.7|8826.1|8811.1|8823.7|8808.7|4
1620294090000|2021-05-06 09:41:30|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|0
1620294100000|2021-05-06 09:41:40|8821.7|8806.7|8820.7|8805.7|8822.7|8807.7|8820.7|8805.7|3
1620294110000|2021-05-06 09:41:50|||||||||1
1620294120000|2021-05-06 09:42:00|8814.3|8799.3|8814.3|8799.3|8814.3|8799.3|8814.3|8799.3|2
1620294160000|2021-05-06 09:42:40|8815.3|8800.3|8815.8|8800.8|8815.8|8800.8|8815.3|8800.3|0
1620294170000|2021-05-06 09:42:50|8816.3|8801.3|8816.3|8801.3|8816.3|8801.3|8816.3|8801.3|0
1620294230000|2021-05-06 09:43:50|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|0
1620294270000|2021-05-06 09:44:30|8818.2|8803.2|8820.3|8805.3|8825.7|8805.7|8818.2|8800.7|3
1620294340000|2021-05-06 09:45:40|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|0
1620294360000|2021-05-06 09:46:00|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|0
1620294370000|2021-05-06 09:46:10|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|1
1620294380000|2021-05-06 09:46:20|8817.2|8802.2|8815.3|8800.3|8817.2|8802.2|8815.3|8800.3|1
1620294410000|2021-05-06 09:46:50|8816.7|8801.7|8816.2|8801.2|8816.7|8801.7|8816.2|8801.2|0
1620294420000|2021-05-06 09:47:00|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|1
1620294430000|2021-05-06 09:47:10|8809.8|8794.8|8808.2|8793.2|8809.8|8794.8|8808.2|8793.2|1
1620294500000|2021-05-06 09:48:20|8808|8793|8801.2|8786.2|8808|8793|8800.2|8785.2|10
1620294510000|2021-05-06 09:48:30|8801.7|8786.7|8801.7|8786.7|8801.7|8786.7|8801.7|8786.7|0
1620294580000|2021-05-06 09:49:40|8803.2|8788.2|8806.2|8791.2|8806.2|8791.2|8803.2|8788.2|2
1620294590000|2021-05-06 09:49:50|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|0
1620294600000|2021-05-06 09:50:00|8806.2|8791.2|8806.2|8791.2|8806.2|8791.2|8806.2|8791.2|0
1620294660000|2021-05-06 09:51:00|8806.3|8791.3|8805.8|8790.8|8806.3|8791.3|8805.8|8790.8|0
1620294750000|2021-05-06 09:52:30|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|0
1620294760000|2021-05-06 09:52:40|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|0
1620294880000|2021-05-06 09:54:40|8807.8|8792.8|8807.3|8792.3|8807.8|8792.8|8807.3|8792.3|1
1620294890000|2021-05-06 09:54:50|8804.8|8789.8|8804.8|8789.8|8804.8|8789.8|8804.8|8789.8|0
1620295130000|2021-05-06 09:58:50|8804.3|8789.3|8804.3|8789.3|8804.3|8789.3|8804.3|8789.3|0
1620295140000|2021-05-06 09:59:00|8804.8|8789.8|8804.8|8789.8|8804.8|8789.8|8804.8|8789.8|0
1620295160000|2021-05-06 09:59:20|8803.3|8788.3|8803.3|8788.3|8803.3|8788.3|8803.3|8788.3|1
1620295230000|2021-05-06 10:00:30|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|1
1620295270000|2021-05-06 10:01:10|8799.8|8784.8|8809.8|8794.8|8809.8|8794.8|8799.8|8784.8|11
1620295280000|2021-05-06 10:01:20|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|6
1620295290000|2021-05-06 10:01:30|8813.3|8798.3|8814.2|8799.2|8814.2|8799.2|8813.3|8798.3|2
1620295300000|2021-05-06 10:01:40|8814.3|8799.3|8814.3|8799.3|8814.3|8799.3|8814.3|8799.3|0
1620295320000|2021-05-06 10:02:00|||||||||10
1620295330000|2021-05-06 10:02:10|||||||||7
1620295350000|2021-05-06 10:02:30|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|0
1620295380000|2021-05-06 10:03:00|8814|8799|8812.2|8787.2|8814|8799|8812.2|8787.2|5
1620295510000|2021-05-06 10:05:10|8813.7|8788.7|8813.7|8788.7|8813.7|8788.7|8813.7|8788.7|1
1620295600000|2021-05-06 10:06:40|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|0
1620295620000|2021-05-06 10:07:00|8815.7|8790.7|8815.7|8790.7|8815.7|8790.7|8815.7|8790.7|1
1620295760000|2021-05-06 10:09:20|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|0
1620295800000|2021-05-06 10:10:00|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|1
1620295810000|2021-05-06 10:10:10|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|2
1620295930000|2021-05-06 10:12:10|8813.2|8788.2|8813.2|8788.2|8813.2|8788.2|8813.2|8788.2|0
1620296100000|2021-05-06 10:15:00|8812.7|8787.7|8812.7|8787.7|8812.7|8787.7|8812.7|8787.7|0
1620296110000|2021-05-06 10:15:10|8816.9|8779.4|8816.9|8779.4|8816.9|8779.4|8816.9|8779.4|0
1620296160000|2021-05-06 10:16:00|8810.2|8785.2|8810.2|8785.2|8810.2|8785.2|8810.2|8785.2|0
1620296210000|2021-05-06 10:16:50|8799.8|8784.8|8799.8|8784.8|8799.8|8784.8|8799.8|8784.8|0
1620296220000|2021-05-06 10:17:00|8799.6|8784.6|8799.1|8784.1|8799.6|8784.6|8799.1|8784.1|0
1620296280000|2021-05-06 10:18:00|8798.7|8783.7|8798.6|8783.6|8798.7|8783.7|8798.6|8783.6|0
1620296340000|2021-05-06 10:19:00|8798.2|8783.2|8798.1|8783.1|8798.2|8783.2|8798.1|8783.1|0
1620296400000|2021-05-06 10:20:00|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|0
1620296460000|2021-05-06 10:21:00|8798.6|8783.6|8799.2|8784.2|8799.6|8784.6|8798.6|8783.6|2
1620296470000|2021-05-06 10:21:10|8799.1|8784.1|8799.1|8784.1|8799.1|8784.1|8799.1|8784.1|0
1620296800000|2021-05-06 10:26:40|8812.1|8787.1|8808.1|8793.1|8812.6|8793.1|8808.1|8787.1|7
1620297250000|2021-05-06 10:34:10|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|0
1620297710000|2021-05-06 10:41:50|||||||||1
1620297830000|2021-05-06 10:43:50|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620298190000|2021-05-06 10:49:50|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1620298260000|2021-05-06 10:51:00|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|0
1620298270000|2021-05-06 10:51:10|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|0
1620298300000|2021-05-06 10:51:40|8809.5|8784.5|8809.5|8784.5|8809.5|8784.5|8809.5|8784.5|8
1620298370000|2021-05-06 10:52:50|8811|8786|8811.5|8786.5|8811.5|8786.5|8811|8786|0
1620298440000|2021-05-06 10:54:00|8798.3|8783.3|8800.3|8785.3|8800.3|8785.3|8798.3|8783.3|5
1620298470000|2021-05-06 10:54:30|8801.8|8786.8|8804.3|8789.3|8804.3|8789.3|8801.8|8786.8|9
1620298520000|2021-05-06 10:55:20|8802.3|8787.3|8802.8|8787.8|8802.8|8787.8|8802.3|8787.3|4
1620298580000|2021-05-06 10:56:20|8803.8|8788.8|8803.8|8788.8|8803.8|8788.8|8803.8|8788.8|0
1620298730000|2021-05-06 10:58:50|8811.8|8796.8|8812.3|8797.3|8812.3|8797.3|8811.8|8796.8|3
1620298740000|2021-05-06 10:59:00|8811.8|8796.8|8812.3|8797.3|8812.3|8797.3|8811.8|8796.8|1
1620298760000|2021-05-06 10:59:20|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|1
1620298800000|2021-05-06 11:00:00|8812.3|8797.3|8811.3|8796.3|8812.3|8797.3|8811.3|8796.3|4
1620298810000|2021-05-06 11:00:10|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|1
1620298820000|2021-05-06 11:00:20|8811.3|8796.3|8811.3|8796.3|8811.8|8796.8|8811.3|8796.3|1
1620298830000|2021-05-06 11:00:30|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|2
1620298850000|2021-05-06 11:00:50|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|1
1620298910000|2021-05-06 11:01:50|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|2
1620298960000|2021-05-06 11:02:40|8808.8|8793.8|8808.8|8793.8|8808.8|8793.8|8808.8|8793.8|1
1620298970000|2021-05-06 11:02:50|8809.3|8794.3|8809.3|8794.3|8809.3|8794.3|8809.3|8794.3|0
1620299150000|2021-05-06 11:05:50|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|2
1620299180000|2021-05-06 11:06:20|8808.8|8793.8|8808.3|8793.3|8808.8|8793.8|8808.3|8793.3|1
1620299200000|2021-05-06 11:06:40|8807.8|8792.8|8808.3|8793.3|8808.3|8793.3|8807.8|8792.8|0
1620299220000|2021-05-06 11:07:00|8807.8|8792.8|8807.3|8792.3|8807.8|8792.8|8807.3|8792.3|3
1620299250000|2021-05-06 11:07:30|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|0
1620299320000|2021-05-06 11:08:40|8807.3|8792.3|8807.8|8792.8|8807.8|8792.8|8807.3|8792.3|0
1620299330000|2021-05-06 11:08:50|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|0
1620299340000|2021-05-06 11:09:00|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|0
1620299390000|2021-05-06 11:09:50|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|0
1620299540000|2021-05-06 11:12:20|8806.8|8791.8|8807.8|8792.8|8807.8|8792.8|8806.8|8791.8|1
1620299710000|2021-05-06 11:15:10|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|0
1620299810000|2021-05-06 11:16:50|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|8806.3|8791.3|1
1620299840000|2021-05-06 11:17:20|8807.8|8792.8|8808.3|8793.3|8808.3|8793.3|8807.8|8792.8|1
1620299900000|2021-05-06 11:18:20|||||||||1
1620299910000|2021-05-06 11:18:30|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|0
1620299920000|2021-05-06 11:18:40|8807.3|8792.3|8808.3|8793.3|8808.3|8793.3|8807.3|8792.3|1
1620299930000|2021-05-06 11:18:50|8810.2|8795.2|8810.3|8795.3|8810.3|8795.3|8810.2|8795.2|0
1620299990000|2021-05-06 11:19:50|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|0
1620300010000|2021-05-06 11:20:10|8810.7|8795.7|8811.2|8796.2|8811.2|8796.2|8810.7|8795.7|3
1620300130000|2021-05-06 11:22:10|8810.3|8795.3|8811.2|8796.2|8811.2|8796.2|8810.3|8795.3|1
1620300160000|2021-05-06 11:22:40|8815.2|8800.2|8826.3|8811.3|8826.3|8811.3|8815.2|8800.2|24
1620300170000|2021-05-06 11:22:50|8825.8|8810.8|8825.8|8810.8|8826.3|8811.3|8825.8|8810.8|4
1620300200000|2021-05-06 11:23:20|||||||||1
1620300240000|2021-05-06 11:24:00|8820.3|8805.3|8820.8|8805.8|8820.8|8805.8|8820.3|8805.3|0
1620300270000|2021-05-06 11:24:30|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|0
1620300290000|2021-05-06 11:24:50|8819.3|8804.3|8819.8|8804.8|8819.8|8804.8|8819.3|8804.3|0
1620300360000|2021-05-06 11:26:00|8821.8|8806.8|8821.8|8806.8|8821.8|8806.8|8821.8|8806.8|0
1620300380000|2021-05-06 11:26:20|8822.8|8807.8|8822.8|8807.8|8822.8|8807.8|8822.8|8807.8|1
1620300390000|2021-05-06 11:26:30|||||||||1
1620300570000|2021-05-06 11:29:30|8822.3|8807.3|8822.3|8807.3|8822.3|8807.3|8822.3|8807.3|0
1620300650000|2021-05-06 11:30:50|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|0
1620300660000|2021-05-06 11:31:00|8823.8|8808.8|8818.3|8803.3|8823.8|8808.8|8818.3|8803.3|20
1620300690000|2021-05-06 11:31:30|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|0
1620300700000|2021-05-06 11:31:40|8818.3|8803.3|8817.8|8802.8|8818.3|8803.3|8817.8|8802.8|0
1620300710000|2021-05-06 11:31:50|8818.3|8803.3|8818.3|8803.3|8818.3|8803.3|8818.3|8803.3|0
1620300730000|2021-05-06 11:32:10|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|0
1620300760000|2021-05-06 11:32:40|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|0
1620300790000|2021-05-06 11:33:10|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|0
1620300820000|2021-05-06 11:33:40|8813.9|8798.9|8813.9|8798.9|8813.9|8798.9|8813.9|8798.9|1
1620300840000|2021-05-06 11:34:00|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|0
1620300900000|2021-05-06 11:35:00|8813.3|8798.3|8813.3|8798.3|8813.3|8798.3|8813.3|8798.3|0
1620300940000|2021-05-06 11:35:40|8812.8|8797.8|8812.8|8797.8|8812.8|8797.8|8812.8|8797.8|0
1620301020000|2021-05-06 11:37:00|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|6
1620301070000|2021-05-06 11:37:50|8813.8|8798.8|8814.3|8799.3|8814.3|8799.3|8813.8|8798.8|0
1620301080000|2021-05-06 11:38:00|8820.8|8795.8|8820.8|8795.8|8820.8|8795.8|8820.8|8795.8|0
1620301100000|2021-05-06 11:38:20|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|2
1620301110000|2021-05-06 11:38:30|8821.2|8806.2|8821.3|8806.3|8821.3|8806.3|8821.2|8806.2|0
1620301120000|2021-05-06 11:38:40|8821.8|8806.8|8821.8|8806.8|8821.8|8806.8|8821.8|8806.8|0
1620301300000|2021-05-06 11:41:40|8815.3|8800.3|8815.8|8800.8|8815.8|8800.8|8815.3|8800.3|16
1620301310000|2021-05-06 11:41:50|8816.3|8801.3|8816.3|8801.3|8816.3|8801.3|8816.3|8801.3|0
1620301320000|2021-05-06 11:42:00|8815.8|8800.8|8816.3|8801.3|8816.3|8801.3|8815.8|8800.8|1
1620301360000|2021-05-06 11:42:40|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|1
1620301430000|2021-05-06 11:43:50|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|0
1620301520000|2021-05-06 11:45:20|8814.8|8799.8|8818.2|8803.2|8818.2|8803.2|8814.8|8799.8|2
1620301660000|2021-05-06 11:47:40|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|0
1620301680000|2021-05-06 11:48:00|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|11
1620301690000|2021-05-06 11:48:10|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|2
1620301710000|2021-05-06 11:48:30|8810.7|8795.7|8811.2|8796.2|8811.2|8796.2|8810.7|8795.7|3
1620301720000|2021-05-06 11:48:40|8809.7|8794.7|8809.2|8794.2|8809.7|8794.7|8809.2|8794.2|2
1620301730000|2021-05-06 11:48:50|8809.6|8794.6|8809.7|8794.7|8809.7|8794.7|8809.6|8794.6|0
1620301740000|2021-05-06 11:49:00|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|0
1620301800000|2021-05-06 11:50:00|8810.7|8795.7|8810.7|8795.7|8810.7|8795.7|8810.7|8795.7|0
1620301830000|2021-05-06 11:50:30|||||||||1
1620301900000|2021-05-06 11:51:40|8810.2|8795.2|8804.2|8789.2|8810.2|8795.2|8804.2|8789.2|2
1620301910000|2021-05-06 11:51:50|8803.7|8788.7|8803.2|8788.2|8803.7|8788.7|8803.2|8788.2|0
1620301920000|2021-05-06 11:52:00|8802.7|8787.7|8802.7|8787.7|8802.7|8787.7|8802.7|8787.7|0
1620301930000|2021-05-06 11:52:10|8802.2|8787.2|8801.2|8786.2|8802.2|8787.2|8801.2|8786.2|0
1620301960000|2021-05-06 11:52:40|8801.1|8786.1|8796.2|8781.2|8801.1|8786.1|8795.7|8780.7|3
1620301970000|2021-05-06 11:52:50|8795.7|8780.7|8796.2|8781.2|8796.2|8781.2|8795.7|8780.7|2
1620301990000|2021-05-06 11:53:10|8798.1|8783.1|8798.2|8783.2|8798.2|8783.2|8798.1|8783.1|0
1620302000000|2021-05-06 11:53:20|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|1
1620302010000|2021-05-06 11:53:30|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|2
1620302020000|2021-05-06 11:53:40|8797.7|8782.7|8797.7|8782.7|8797.7|8782.7|8797.7|8782.7|1
1620302090000|2021-05-06 11:54:50|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|1
1620302110000|2021-05-06 11:55:10|8804.1|8789.1|8801.2|8786.2|8805.7|8790.7|8801.2|8786.2|2
1620302120000|2021-05-06 11:55:20|8802.6|8787.6|8802.6|8787.6|8802.6|8787.6|8802.6|8787.6|4
1620302150000|2021-05-06 11:55:50|8803.6|8788.6|8803.6|8788.6|8804.2|8789.2|8803.6|8788.6|1
1620302170000|2021-05-06 11:56:10|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|0
1620302200000|2021-05-06 11:56:40|8804.7|8789.7|8805.1|8790.1|8806.2|8791.2|8804.6|8789.6|3
1620302210000|2021-05-06 11:56:50|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|1
1620302380000|2021-05-06 11:59:40|8807.1|8792.1|8808.1|8793.1|8808.1|8793.1|8807.1|8792.1|0
1620302440000|2021-05-06 12:00:40|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|1
1620302450000|2021-05-06 12:00:50|8803.7|8788.7|8805.1|8790.1|8806.1|8791.1|8803.7|8788.7|4
1620302460000|2021-05-06 12:01:00|8807.6|8792.6|8816.1|8801.1|8817.1|8802.1|8807.6|8792.6|16
1620302470000|2021-05-06 12:01:10|8814.1|8799.1|8811.2|8796.2|8814.1|8799.1|8810.2|8795.2|5
1620302510000|2021-05-06 12:01:50|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|4
1620302520000|2021-05-06 12:02:00|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|1
1620302550000|2021-05-06 12:02:30|8815.6|8800.6|8819.6|8804.6|8819.6|8804.6|8815.6|8800.6|5
1620302560000|2021-05-06 12:02:40|8820.1|8805.1|8821.6|8806.6|8822.6|8807.6|8820.1|8805.1|4
1620302570000|2021-05-06 12:02:50|8822.1|8807.1|8822.1|8807.1|8822.1|8807.1|8822.1|8807.1|1
1620302590000|2021-05-06 12:03:10|8822|8807|8822|8807|8822|8807|8822|8807|0
1620302610000|2021-05-06 12:03:30|8823.5|8808.5|8821.6|8806.6|8823.5|8808.5|8821.6|8806.6|2
1620302620000|2021-05-06 12:03:40|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|1
1620302630000|2021-05-06 12:03:50|8823.1|8808.1|8823.5|8808.5|8823.5|8808.5|8823.1|8808.1|3
1620302640000|2021-05-06 12:04:00|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|2
1620302660000|2021-05-06 12:04:20|8824.5|8809.5|8823|8808|8824.5|8809.5|8823|8808|1
1620302680000|2021-05-06 12:04:40|||||||||1
1620302700000|2021-05-06 12:05:00|8822.6|8807.6|8823|8808|8823|8808|8822.6|8807.6|1
1620302710000|2021-05-06 12:05:10|8822.6|8807.6|8822.6|8807.6|8822.6|8807.6|8822.6|8807.6|1
1620302720000|2021-05-06 12:05:20|8823|8808|8817.6|8802.6|8823|8808|8817.6|8802.6|4
1620302730000|2021-05-06 12:05:30|8822.5|8807.5|8821.6|8806.6|8823.5|8808.5|8820.6|8805.6|25
1620302740000|2021-05-06 12:05:40|8821.5|8806.5|8822.5|8807.5|8822.5|8807.5|8821.5|8806.5|3
1620302750000|2021-05-06 12:05:50|8821.6|8806.6|8821.5|8806.5|8821.6|8806.6|8821.5|8806.5|0
1620302800000|2021-05-06 12:06:40|8822|8807|8822|8807|8822|8807|8822|8807|1
1620302810000|2021-05-06 12:06:50|||||||||1
1620302830000|2021-05-06 12:07:10|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|1
1620302840000|2021-05-06 12:07:20|8822|8807|8822|8807|8822|8807|8822|8807|2
1620302850000|2021-05-06 12:07:30|8824|8809|8824.5|8809.5|8824.5|8809.5|8823|8808|6
1620302860000|2021-05-06 12:07:40|8825.5|8810.5|8827|8812|8828.5|8813.5|8825.5|8810.5|14
1620302870000|2021-05-06 12:07:50|8827.5|8812.5|8828|8813|8828|8813|8827.5|8812.5|2
1620302880000|2021-05-06 12:08:00|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|2
1620302890000|2021-05-06 12:08:10|8829|8814|8832.9|8817.9|8832.9|8817.9|8829|8814|6
1620302900000|2021-05-06 12:08:20|8832.4|8817.4|8832.9|8817.9|8832.9|8817.9|8831.4|8816.4|0
1620302910000|2021-05-06 12:08:30|8833.4|8818.4|8830.4|8815.4|8833.4|8818.4|8830.4|8815.4|9
1620302920000|2021-05-06 12:08:40|8829.9|8814.9|8831.9|8816.9|8831.9|8816.9|8829.9|8814.9|1
1620302930000|2021-05-06 12:08:50|8832.4|8817.4|8832.4|8817.4|8832.4|8817.4|8832.4|8817.4|2
1620302940000|2021-05-06 12:09:00|8833.4|8818.4|8833.9|8818.9|8835.4|8820.4|8833.4|8818.4|10
1620302950000|2021-05-06 12:09:10|8831.9|8816.9|8831.9|8816.9|8831.9|8816.9|8831.9|8816.9|7
1620302960000|2021-05-06 12:09:20|8832.4|8817.4|8831.9|8816.9|8832.4|8817.4|8831.9|8816.9|1
1620302970000|2021-05-06 12:09:30|8832.4|8817.4|8833.4|8818.4|8834.3|8819.3|8832.4|8817.4|2
1620302990000|2021-05-06 12:09:50|8833.9|8818.9|8832.4|8817.4|8834.9|8819.9|8832.4|8817.4|3
1620303000000|2021-05-06 12:10:00|8831.4|8816.4|8830.9|8815.9|8831.9|8816.9|8829.4|8814.4|3
1620303020000|2021-05-06 12:10:20|8829.9|8814.9|8832.9|8817.9|8833.9|8818.9|8829.9|8814.9|2
1620303030000|2021-05-06 12:10:30|8832.4|8817.4|8831.9|8816.9|8832.4|8817.4|8829.9|8814.9|3
1620303050000|2021-05-06 12:10:50|8833.4|8818.4|8832.4|8817.4|8833.4|8818.4|8831.9|8816.9|3
1620303070000|2021-05-06 12:11:10|8830.9|8815.9|8828.9|8813.9|8830.9|8815.9|8828.9|8813.9|1
1620303090000|2021-05-06 12:11:30|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|1
1620303100000|2021-05-06 12:11:40|8830.9|8815.9|8831.9|8816.9|8831.9|8816.9|8830.9|8815.9|4
1620303110000|2021-05-06 12:11:50|8831.4|8816.4|8832.4|8817.4|8833.4|8818.4|8831.4|8816.4|1
1620303120000|2021-05-06 12:12:00|8832.3|8817.3|8827.4|8812.4|8832.3|8817.3|8826.4|8811.4|1
1620303130000|2021-05-06 12:12:10|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|0
1620303140000|2021-05-06 12:12:20|8828.9|8813.9|8829.9|8814.9|8830.9|8815.9|8828.9|8813.9|6
1620303150000|2021-05-06 12:12:30|8826.9|8811.9|8830.9|8815.9|8831.4|8816.4|8826.9|8811.9|4
1620303160000|2021-05-06 12:12:40|8831.9|8816.9|8830.9|8815.9|8831.9|8816.9|8830.9|8815.9|1
1620303170000|2021-05-06 12:12:50|8832.9|8817.9|8831.4|8816.4|8832.9|8817.9|8831.4|8816.4|1
1620303180000|2021-05-06 12:13:00|8833.8|8818.8|8833.8|8818.8|8833.8|8818.8|8833.8|8818.8|12
1620303190000|2021-05-06 12:13:10|8833.9|8818.9|8832.4|8817.4|8834.4|8819.4|8831.4|8816.4|16
1620303200000|2021-05-06 12:13:20|8831.9|8816.9|8830.9|8815.9|8831.9|8816.9|8830.9|8815.9|0
1620303210000|2021-05-06 12:13:30|8831.4|8816.4|8831.4|8816.4|8831.4|8816.4|8831.4|8816.4|1
1620303220000|2021-05-06 12:13:40|8833.3|8818.3|8832.4|8817.4|8833.3|8818.3|8832.4|8817.4|1
1620303230000|2021-05-06 12:13:50|8834.3|8819.3|8834.8|8819.8|8834.8|8819.8|8834.3|8819.3|3
1620303240000|2021-05-06 12:14:00|8835.3|8820.3|8838.9|8823.9|8838.9|8823.9|8835.3|8820.3|6
1620303250000|2021-05-06 12:14:10|8840.3|8825.3|8840.4|8825.4|8841.9|8826.9|8839.9|8824.9|5
1620303270000|2021-05-06 12:14:30|8840.9|8825.9|8840.4|8825.4|8840.9|8825.9|8840.4|8825.4|1
1620303280000|2021-05-06 12:14:40|8841.9|8826.9|8841.9|8826.9|8841.9|8826.9|8841.9|8826.9|2
1620303290000|2021-05-06 12:14:50|8842.9|8827.9|8842.4|8827.4|8842.9|8827.9|8842.4|8827.4|1
1620303300000|2021-05-06 12:15:00|8840.4|8825.4|8842.4|8827.4|8842.4|8827.4|8840.4|8825.4|4
1620303310000|2021-05-06 12:15:10|8838.4|8823.4|8837.9|8822.9|8838.4|8823.4|8837.9|8822.9|1
1620303330000|2021-05-06 12:15:30|8840.4|8825.4|8842.9|8827.9|8842.9|8827.9|8839.4|8824.4|3
1620303340000|2021-05-06 12:15:40|8844.3|8829.3|8847.8|8832.8|8847.8|8832.8|8844.3|8829.3|10
1620303350000|2021-05-06 12:15:50|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|3
1620303360000|2021-05-06 12:16:00|8847.8|8832.8|8851.3|8836.3|8851.3|8836.3|8847.4|8832.4|8
1620303370000|2021-05-06 12:16:10|||||||||1
1620303380000|2021-05-06 12:16:20|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|8849.8|8834.8|10
1620303390000|2021-05-06 12:16:30|8849.3|8834.3|8849.8|8834.8|8849.8|8834.8|8849.3|8834.3|1
1620303400000|2021-05-06 12:16:40|8850.3|8835.3|8849.3|8834.3|8850.3|8835.3|8849.3|8834.3|1
1620303410000|2021-05-06 12:16:50|8850.3|8835.3|8850.3|8835.3|8851.3|8836.3|8850.3|8835.3|3
1620303420000|2021-05-06 12:17:00|8850.8|8835.8|8849.8|8834.8|8852.3|8837.3|8849.3|8834.3|14
1620303430000|2021-05-06 12:17:10|8854.2|8839.2|8853.7|8838.7|8854.2|8839.2|8853.7|8838.7|7
1620303440000|2021-05-06 12:17:20|8851.7|8836.7|8853.7|8838.7|8853.7|8838.7|8851.7|8836.7|3
1620303450000|2021-05-06 12:17:30|8854.2|8839.2|8854.7|8839.7|8854.7|8839.7|8854.2|8839.2|4
1620303460000|2021-05-06 12:17:40|8854.2|8839.2|8853.7|8838.7|8854.2|8839.2|8853.7|8838.7|3
1620303470000|2021-05-06 12:17:50|8854.2|8839.2|8853.7|8838.7|8854.2|8839.2|8853.7|8838.7|1
1620303480000|2021-05-06 12:18:00|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|2
1620303490000|2021-05-06 12:18:10|8851.2|8836.2|8849.8|8834.8|8851.2|8836.2|8849.3|8834.3|1
1620303500000|2021-05-06 12:18:20|8849.3|8834.3|8849.3|8834.3|8849.3|8834.3|8849.3|8834.3|0
1620303510000|2021-05-06 12:18:30|8846.8|8831.8|8847.7|8832.7|8847.7|8832.7|8846.8|8831.8|3
1620303520000|2021-05-06 12:18:40|8847.8|8832.8|8849.7|8834.7|8850.7|8835.7|8847.8|8832.8|2
1620303530000|2021-05-06 12:18:50|8853.2|8838.2|8852.7|8837.7|8853.2|8838.2|8852.7|8837.7|1
1620303540000|2021-05-06 12:19:00|8852.2|8837.2|8851.2|8836.2|8853.1|8838.1|8851.2|8836.2|1
1620303550000|2021-05-06 12:19:10|8850.7|8835.7|8850.7|8835.7|8850.7|8835.7|8850.7|8835.7|0
1620303560000|2021-05-06 12:19:20|8850.2|8835.2|8851.7|8836.7|8851.7|8836.7|8850.2|8835.2|1
1620303570000|2021-05-06 12:19:30|8852.2|8837.2|8853.2|8838.2|8853.2|8838.2|8852.2|8837.2|1
1620303580000|2021-05-06 12:19:40|8853.7|8838.7|8855.7|8840.7|8855.7|8840.7|8853.7|8838.7|4
1620303590000|2021-05-06 12:19:50|8856.6|8841.6|8856.6|8841.6|8857.1|8842.1|8855.7|8840.7|4
1620303600000|2021-05-06 12:20:00|8855.7|8840.7|8855.2|8840.2|8855.7|8840.7|8855.2|8840.2|6
1620303610000|2021-05-06 12:20:10|8856.1|8841.1|8854.1|8839.1|8856.1|8841.1|8853.6|8838.6|2
1620303630000|2021-05-06 12:20:30|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|2
1620303640000|2021-05-06 12:20:40|||||||||3
1620303650000|2021-05-06 12:20:50|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|2
1620303660000|2021-05-06 12:21:00|8856.1|8841.1|8855.7|8840.7|8856.1|8841.1|8855.7|8840.7|2
1620303670000|2021-05-06 12:21:10|8855.2|8840.2|8854.2|8839.2|8855.2|8840.2|8854.2|8839.2|0
1620303680000|2021-05-06 12:21:20|8853.7|8838.7|8851.8|8836.8|8853.7|8838.7|8851.8|8836.8|1
1620303690000|2021-05-06 12:21:30|8853.7|8838.7|8853.2|8838.2|8853.7|8838.7|8853.2|8838.2|1
1620303700000|2021-05-06 12:21:40|8852.7|8837.7|8852.7|8837.7|8853.7|8838.7|8852.7|8837.7|1
1620303710000|2021-05-06 12:21:50|8851.8|8836.8|8852.2|8837.2|8852.2|8837.2|8850.8|8835.8|2
1620303720000|2021-05-06 12:22:00|8854.7|8839.7|8855.7|8840.7|8855.7|8840.7|8854.7|8839.7|2
1620303740000|2021-05-06 12:22:20|8854.7|8839.7|8854.7|8839.7|8854.7|8839.7|8854.2|8839.2|0
1620303750000|2021-05-06 12:22:30|8853.2|8838.2|8853.7|8838.7|8853.7|8838.7|8852.7|8837.7|6
1620303760000|2021-05-06 12:22:40|8854.1|8839.1|8855.2|8840.2|8855.6|8840.6|8854.1|8839.1|8
1620303770000|2021-05-06 12:22:50|8854.2|8839.2|8856.6|8841.6|8856.6|8841.6|8854.2|8839.2|4
1620303780000|2021-05-06 12:23:00|8857.1|8842.1|8859.2|8844.2|8860.1|8845.1|8857.1|8842.1|2
1620303800000|2021-05-06 12:23:20|8858.7|8843.7|8858.7|8843.7|8858.7|8843.7|8858.7|8843.7|0
1620303810000|2021-05-06 12:23:30|8858.2|8843.2|8857.2|8842.2|8858.2|8843.2|8855.7|8840.7|2
1620303820000|2021-05-06 12:23:40|8859.2|8844.2|8859.2|8844.2|8859.2|8844.2|8859.2|8844.2|2
1620303830000|2021-05-06 12:23:50|8859.1|8844.1|8857.7|8842.7|8859.1|8844.1|8857.2|8842.2|2
1620303860000|2021-05-06 12:24:20|8855.7|8840.7|8856.2|8841.2|8856.2|8841.2|8855.7|8840.7|1
1620303870000|2021-05-06 12:24:30|8858.2|8843.2|8859.6|8844.6|8859.6|8844.6|8858.2|8843.2|1
1620303880000|2021-05-06 12:24:40|8860.1|8845.1|8861.1|8846.1|8861.1|8846.1|8860.1|8845.1|2
1620303890000|2021-05-06 12:24:50|8860.6|8845.6|8860.6|8845.6|8861.6|8846.6|8860.1|8845.1|13
1620303900000|2021-05-06 12:25:00|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|1
1620303910000|2021-05-06 12:25:10|8858.7|8843.7|8858.2|8843.2|8858.7|8843.7|8858.2|8843.2|1
1620303930000|2021-05-06 12:25:30|8859.6|8844.6|8858.2|8843.2|8859.6|8844.6|8858.2|8843.2|2
1620303940000|2021-05-06 12:25:40|8859.2|8844.2|8858.2|8843.2|8859.2|8844.2|8858.2|8843.2|2
1620303950000|2021-05-06 12:25:50|8857.2|8842.2|8858.2|8843.2|8858.2|8843.2|8857.2|8842.2|1
1620303970000|2021-05-06 12:26:10|8853.2|8838.2|8849.3|8834.3|8853.2|8838.2|8849.3|8834.3|11
1620303980000|2021-05-06 12:26:20|8854.7|8839.7|8849.8|8834.8|8854.7|8839.7|8849.8|8834.8|7
1620303990000|2021-05-06 12:26:30|8849.7|8834.7|8851.7|8836.7|8851.7|8836.7|8849.7|8834.7|1
1620304000000|2021-05-06 12:26:40|8853.2|8838.2|8853.2|8838.2|8855.7|8840.7|8853.2|8838.2|3
1620304010000|2021-05-06 12:26:50|8853.7|8838.7|8853.7|8838.7|8853.7|8838.7|8853.2|8838.2|2
1620304020000|2021-05-06 12:27:00|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|4
1620304030000|2021-05-06 12:27:10|8853.7|8838.7|8853.2|8838.2|8853.7|8838.7|8853.2|8838.2|0
1620304050000|2021-05-06 12:27:30|8853.7|8838.7|8853.7|8838.7|8853.7|8838.7|8853.7|8838.7|1
1620304060000|2021-05-06 12:27:40|8854.2|8839.2|8854.2|8839.2|8854.2|8839.2|8854.2|8839.2|1
1620304070000|2021-05-06 12:27:50|8855.2|8840.2|8854.7|8839.7|8855.2|8840.2|8854.7|8839.7|1
1620304090000|2021-05-06 12:28:10|8855.7|8840.7|8855.7|8840.7|8855.7|8840.7|8855.7|8840.7|0
1620304110000|2021-05-06 12:28:30|8856.7|8841.7|8856.7|8841.7|8856.7|8841.7|8856.7|8841.7|1
1620304120000|2021-05-06 12:28:40|8857.2|8842.2|8857.2|8842.2|8857.2|8842.2|8857.2|8842.2|1
1620304130000|2021-05-06 12:28:50|8858.6|8843.6|8858.6|8843.6|8858.6|8843.6|8858.6|8843.6|1
1620304150000|2021-05-06 12:29:10|8859.6|8844.6|8860.6|8845.6|8860.6|8845.6|8859.6|8844.6|1
1620304160000|2021-05-06 12:29:20|8861.6|8846.6|8861.1|8846.1|8861.6|8846.6|8861.1|8846.1|1
1620304170000|2021-05-06 12:29:30|||||||||3
1620304180000|2021-05-06 12:29:40|||||||||1
1620304190000|2021-05-06 12:29:50|||||||||2
1620304200000|2021-05-06 12:30:00|8866.5|8851.5|8874.5|8859.5|8876.5|8861.5|8866.5|8851.5|49
1620304210000|2021-05-06 12:30:10|8874|8859|8864.1|8849.1|8874|8859|8864.1|8849.1|9
1620304220000|2021-05-06 12:30:20|8864.6|8849.6|8866.7|8851.7|8866.7|8851.7|8864.1|8849.1|2
1620304230000|2021-05-06 12:30:30|8871.1|8856.1|8870.1|8855.1|8871.1|8856.1|8869.7|8854.7|4
1620304240000|2021-05-06 12:30:40|8870.6|8855.6|8863.2|8848.2|8871.6|8856.6|8863.2|8848.2|22
1620304250000|2021-05-06 12:30:50|8863.7|8848.7|8863.7|8848.7|8864.2|8849.2|8863.7|8848.7|1
1620304260000|2021-05-06 12:31:00|8862.3|8847.3|8860.3|8845.3|8862.3|8847.3|8860.3|8845.3|0
1620304270000|2021-05-06 12:31:10|8857.8|8842.8|8853.8|8838.8|8858.3|8843.3|8853.3|8838.3|1
1620304280000|2021-05-06 12:31:20|8851.3|8836.3|8853.9|8838.9|8854.4|8839.4|8851.3|8836.3|0
1620304290000|2021-05-06 12:31:30|8854.9|8839.9|8857.8|8842.8|8858.3|8843.3|8853.9|8838.9|2
1620304300000|2021-05-06 12:31:40|8858.3|8843.3|8852.5|8837.5|8858.3|8843.3|8852|8837|5
1620304310000|2021-05-06 12:31:50|8848.6|8833.6|8849.1|8834.1|8849.1|8834.1|8848.6|8833.6|2
1620304320000|2021-05-06 12:32:00|8850.5|8835.5|8850|8835|8850.5|8835.5|8850|8835|1
1620304330000|2021-05-06 12:32:10|8849.6|8834.6|8850.5|8835.5|8850.5|8835.5|8849.1|8834.1|3
1620304340000|2021-05-06 12:32:20|8851|8836|8851|8836|8851|8836|8851|8836|2
1620304350000|2021-05-06 12:32:30|8850.9|8835.9|8851.4|8836.4|8851.4|8836.4|8850.9|8835.9|1
1620304360000|2021-05-06 12:32:40|8852.4|8837.4|8851.4|8836.4|8852.4|8837.4|8850.9|8835.9|1
1620304370000|2021-05-06 12:32:50|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|1
1620304380000|2021-05-06 12:33:00|8852.8|8837.8|8850.4|8835.4|8852.8|8837.8|8850.4|8835.4|1
1620304400000|2021-05-06 12:33:20|8848.9|8833.9|8847|8832|8848.9|8833.9|8847|8832|0
1620304410000|2021-05-06 12:33:30|8845.5|8830.5|8846|8831|8846|8831|8844.1|8829.1|2
1620304420000|2021-05-06 12:33:40|8845|8830|8846.5|8831.5|8846.5|8831.5|8845|8830|1
1620304430000|2021-05-06 12:33:50|8846|8831|8846|8831|8846|8831|8846|8831|0
1620304440000|2021-05-06 12:34:00|8848.4|8833.4|8847.9|8832.9|8848.4|8833.4|8847.9|8832.9|1
1620304450000|2021-05-06 12:34:10|8848.4|8833.4|8848.4|8833.4|8848.4|8833.4|8848.4|8833.4|0
1620304460000|2021-05-06 12:34:20|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|0
1620304470000|2021-05-06 12:34:30|8847.4|8832.4|8848.9|8833.9|8848.9|8833.9|8847.4|8832.4|1
1620304480000|2021-05-06 12:34:40|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|1
1620304490000|2021-05-06 12:34:50|8847.9|8832.9|8847.9|8832.9|8848.9|8833.9|8847.9|8832.9|1
1620304500000|2021-05-06 12:35:00|8849.4|8834.4|8839.9|8824.9|8849.4|8834.4|8839.9|8824.9|9
1620304510000|2021-05-06 12:35:10|8839.4|8824.4|8839.4|8824.4|8839.4|8824.4|8839.4|8824.4|0
1620304520000|2021-05-06 12:35:20|8835.5|8820.5|8837|8822|8837.9|8822.9|8835.5|8820.5|6
1620304530000|2021-05-06 12:35:30|8837.9|8822.9|8838.4|8823.4|8838.4|8823.4|8837.9|8822.9|1
1620304540000|2021-05-06 12:35:40|8839.4|8824.4|8839.8|8824.8|8839.9|8824.9|8837.8|8822.8|2
1620304550000|2021-05-06 12:35:50|8837.4|8822.4|8837.4|8822.4|8837.4|8822.4|8837.4|8822.4|1
1620304560000|2021-05-06 12:36:00|8837.9|8822.9|8838.4|8823.4|8838.4|8823.4|8837.9|8822.9|1
1620304570000|2021-05-06 12:36:10|8838.3|8823.3|8834.4|8819.4|8838.3|8823.3|8834.4|8819.4|0
1620304580000|2021-05-06 12:36:20|8831|8816|8829.6|8814.6|8831|8816|8829.6|8814.6|2
1620304590000|2021-05-06 12:36:30|8828.6|8813.6|8824.1|8809.1|8828.6|8813.6|8824.1|8809.1|2
1620304600000|2021-05-06 12:36:40|8820.6|8805.6|8821.1|8806.1|8821.6|8806.6|8820.6|8805.6|1
1620304610000|2021-05-06 12:36:50|8822.1|8807.1|8823.6|8808.6|8823.6|8808.6|8820.1|8805.1|4
1620304620000|2021-05-06 12:37:00|8823.1|8808.1|8820.2|8805.2|8823.1|8808.1|8820.2|8805.2|1
1620304630000|2021-05-06 12:37:10|8820.7|8805.7|8819|8804|8822.1|8807.1|8818.5|8803.5|0
1620304640000|2021-05-06 12:37:20|8819.5|8804.5|8815.6|8800.6|8819.5|8804.5|8815.6|8800.6|1
1620304650000|2021-05-06 12:37:30|8815.1|8800.1|8812.2|8797.2|8815.1|8800.1|8811.7|8796.7|2
1620304660000|2021-05-06 12:37:40|8813.2|8798.2|8815.1|8800.1|8818.6|8803.6|8813.2|8798.2|3
1620304670000|2021-05-06 12:37:50|8817.1|8802.1|8813.2|8798.2|8819|8804|8813.2|8798.2|3
1620304680000|2021-05-06 12:38:00|8814.7|8799.7|8815.7|8800.7|8819.1|8804.1|8814.7|8799.7|3
1620304690000|2021-05-06 12:38:10|8813.7|8798.7|8812.2|8797.2|8815.2|8800.2|8812.2|8797.2|4
1620304700000|2021-05-06 12:38:20|8812.7|8797.7|8815.7|8800.7|8815.7|8800.7|8812.7|8797.7|2
1620304710000|2021-05-06 12:38:30|8815.2|8800.2|8815.7|8800.7|8815.7|8800.7|8815.2|8800.2|2
1620304720000|2021-05-06 12:38:40|8817.1|8802.1|8817.6|8802.6|8818.1|8803.1|8817.1|8802.1|7
1620304730000|2021-05-06 12:38:50|8816.6|8801.6|8815.2|8800.2|8817.6|8802.6|8815.2|8800.2|4
1620304740000|2021-05-06 12:39:00|8814.7|8799.7|8807.6|8792.6|8814.7|8799.7|8806.2|8791.2|9
1620304750000|2021-05-06 12:39:10|8805.2|8790.2|8805.1|8790.1|8805.2|8790.2|8804.7|8789.7|2
1620304760000|2021-05-06 12:39:20|8804.7|8789.7|8804.1|8789.1|8804.7|8789.7|8803.7|8788.7|4
1620304770000|2021-05-06 12:39:30|||||||||1
1620304780000|2021-05-06 12:39:40|8804.6|8789.6|8805.1|8790.1|8805.1|8790.1|8804.6|8789.6|4
1620304790000|2021-05-06 12:39:50|8801.2|8786.2|8796.3|8781.3|8801.2|8786.2|8796.3|8781.3|9
1620304800000|2021-05-06 12:40:00|8799.7|8784.7|8804.1|8789.1|8804.1|8789.1|8799.7|8784.7|23
1620304810000|2021-05-06 12:40:10|8804.6|8789.6|8808|8793|8808|8793|8803.6|8788.6|16
1620304820000|2021-05-06 12:40:20|8808.5|8793.5|8808.6|8793.6|8808.6|8793.6|8808.5|8793.5|5
1620304830000|2021-05-06 12:40:30|8808.1|8793.1|8810.1|8795.1|8810.1|8795.1|8808.1|8793.1|6
1620304840000|2021-05-06 12:40:40|||||||||1
1620304850000|2021-05-06 12:40:50|||||||||2
1620304860000|2021-05-06 12:41:00|||||||||1
1620304900000|2021-05-06 12:41:40|8811.1|8796.1|8808.6|8793.6|8811.1|8796.1|8808.6|8793.6|2
1620304910000|2021-05-06 12:41:50|8808.2|8793.2|8812.6|8797.6|8812.6|8797.6|8808.2|8793.2|13
1620304920000|2021-05-06 12:42:00|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|0
1620304940000|2021-05-06 12:42:20|8812.1|8797.1|8811.6|8796.6|8812.1|8797.1|8811.6|8796.6|0
1620304960000|2021-05-06 12:42:40|8813.1|8798.1|8813.6|8798.6|8813.6|8798.6|8813.1|8798.1|1
1620304970000|2021-05-06 12:42:50|||||||||2
1620305000000|2021-05-06 12:43:20|8814.6|8799.6|8814.1|8799.1|8814.6|8799.6|8814.1|8799.1|4
1620305020000|2021-05-06 12:43:40|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|2
1620305030000|2021-05-06 12:43:50|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|1
1620305050000|2021-05-06 12:44:10|8814.1|8799.1|8813.6|8798.6|8814.1|8799.1|8813.6|8798.6|1
1620305080000|2021-05-06 12:44:40|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|1
1620305090000|2021-05-06 12:44:50|||||||||1
1620305100000|2021-05-06 12:45:00|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|12
1620305110000|2021-05-06 12:45:10|8813.1|8798.1|8808.2|8793.2|8813.1|8798.1|8808.2|8793.2|6
1620305120000|2021-05-06 12:45:20|8802.8|8787.8|8801.8|8786.8|8802.8|8787.8|8801.8|8786.8|16
1620305130000|2021-05-06 12:45:30|8801.7|8786.7|8800.7|8785.7|8801.7|8786.7|8799.2|8784.2|6
1620305140000|2021-05-06 12:45:40|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|2
1620305150000|2021-05-06 12:45:50|8803.7|8788.7|8800.2|8785.2|8803.7|8788.7|8800.2|8785.2|13
1620305170000|2021-05-06 12:46:10|8800.7|8785.7|8800.7|8785.7|8800.7|8785.7|8800.7|8785.7|0
1620305190000|2021-05-06 12:46:30|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|0
1620305210000|2021-05-06 12:46:50|8802.7|8787.7|8804.2|8789.2|8804.2|8789.2|8802.7|8787.7|2
1620305220000|2021-05-06 12:47:00|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|1
1620305230000|2021-05-06 12:47:10|8806.2|8791.2|8806.1|8791.1|8806.2|8791.2|8806.1|8791.1|0
1620305240000|2021-05-06 12:47:20|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|0
1620305250000|2021-05-06 12:47:30|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|0
1620305260000|2021-05-06 12:47:40|8806.2|8791.2|8808.7|8793.7|8808.7|8793.7|8806.2|8791.2|2
1620305270000|2021-05-06 12:47:50|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|0
1620305280000|2021-05-06 12:48:00|8808.6|8793.6|8807.2|8792.2|8809.2|8794.2|8806.7|8791.7|0
1620305290000|2021-05-06 12:48:10|8806.7|8791.7|8803.7|8788.7|8806.7|8791.7|8803.7|8788.7|2
1620305300000|2021-05-06 12:48:20|8804.1|8789.1|8803.7|8788.7|8804.2|8789.2|8803.7|8788.7|0
1620305310000|2021-05-06 12:48:30|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|1
1620305320000|2021-05-06 12:48:40|8806.2|8791.2|8806.7|8791.7|8807.2|8792.2|8806.2|8791.2|0
1620305330000|2021-05-06 12:48:50|8807.7|8792.7|8807.7|8792.7|8807.7|8792.7|8807.7|8792.7|1
1620305360000|2021-05-06 12:49:20|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|0
1620305370000|2021-05-06 12:49:30|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|1
1620305380000|2021-05-06 12:49:40|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|0
1620305390000|2021-05-06 12:49:50|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|2
1620305400000|2021-05-06 12:50:00|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|1
1620305410000|2021-05-06 12:50:10|8808.2|8793.2|8809.1|8794.1|8809.1|8794.1|8808.2|8793.2|1
1620305430000|2021-05-06 12:50:30|8808.2|8793.2|8808.6|8793.6|8808.6|8793.6|8808.2|8793.2|7
1620305450000|2021-05-06 12:50:50|||||||||1
1620305460000|2021-05-06 12:51:00|||||||||3
1620305480000|2021-05-06 12:51:20|||||||||2
1620305490000|2021-05-06 12:51:30|||||||||1
1620305510000|2021-05-06 12:51:50|||||||||1
1620305550000|2021-05-06 12:52:30|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|1
1620305560000|2021-05-06 12:52:40|8806.2|8791.2|8803.6|8788.6|8806.2|8791.2|8803.1|8788.1|4
1620305570000|2021-05-06 12:52:50|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|1
1620305580000|2021-05-06 12:53:00|8803.1|8788.1|8804.1|8789.1|8804.1|8789.1|8803.1|8788.1|1
1620305600000|2021-05-06 12:53:20|8804.6|8789.6|8804.7|8789.7|8804.7|8789.7|8804.6|8789.6|0
1620305610000|2021-05-06 12:53:30|8803.7|8788.7|8804.2|8789.2|8805.1|8790.1|8803.7|8788.7|3
1620305620000|2021-05-06 12:53:40|8804.6|8789.6|8805.1|8790.1|8805.1|8790.1|8804.1|8789.1|10
1620305630000|2021-05-06 12:53:50|8806.1|8791.1|8806.6|8791.6|8806.6|8791.6|8806.1|8791.1|2
1620305640000|2021-05-06 12:54:00|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620305670000|2021-05-06 12:54:30|8808.6|8793.6|8809.1|8794.1|8809.1|8794.1|8808.6|8793.6|1
1620305680000|2021-05-06 12:54:40|8809.2|8794.2|8804.7|8789.7|8809.2|8794.2|8804.7|8789.7|8
1620305690000|2021-05-06 12:54:50|8806.2|8791.2|8806.7|8791.7|8806.7|8791.7|8805.2|8790.2|2
1620305710000|2021-05-06 12:55:10|8804.2|8789.2|8802.7|8787.7|8804.2|8789.2|8802.7|8787.7|5
1620305720000|2021-05-06 12:55:20|8803.2|8788.2|8804.7|8789.7|8804.7|8789.7|8803.2|8788.2|1
1620305730000|2021-05-06 12:55:30|8805.2|8790.2|8808.2|8793.2|8808.2|8793.2|8805.2|8790.2|2
1620305740000|2021-05-06 12:55:40|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|0
1620305750000|2021-05-06 12:55:50|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|1
1620305760000|2021-05-06 12:56:00|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|5
1620305770000|2021-05-06 12:56:10|8810.2|8795.2|8808.7|8793.7|8810.2|8795.2|8808.7|8793.7|9
1620305780000|2021-05-06 12:56:20|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|0
1620305800000|2021-05-06 12:56:40|8808.6|8793.6|8809.6|8794.6|8809.6|8794.6|8808.6|8793.6|1
1620305810000|2021-05-06 12:56:50|||||||||1
1620305820000|2021-05-06 12:57:00|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|8
1620305830000|2021-05-06 12:57:10|||||||||3
1620305840000|2021-05-06 12:57:20|8808.1|8793.1|8807.6|8792.6|8808.1|8793.1|8807.6|8792.6|5
1620305850000|2021-05-06 12:57:30|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|0
1620305860000|2021-05-06 12:57:40|8808.6|8793.6|8809.1|8794.1|8809.1|8794.1|8808.6|8793.6|0
1620305870000|2021-05-06 12:57:50|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|2
1620305880000|2021-05-06 12:58:00|||||||||1
1620305910000|2021-05-06 12:58:30|||||||||6
1620305920000|2021-05-06 12:58:40|||||||||1
1620305930000|2021-05-06 12:58:50|||||||||1
1620305940000|2021-05-06 12:59:00|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|1
1620305950000|2021-05-06 12:59:10|8808.5|8793.5|8804.6|8789.6|8808.5|8793.5|8804.6|8789.6|1
1620305980000|2021-05-06 12:59:40|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|0
1620306000000|2021-05-06 13:00:00|8804.6|8789.6|8808.6|8793.6|8808.6|8793.6|8804.1|8789.1|1
1620306010000|2021-05-06 13:00:10|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|0
1620306020000|2021-05-06 13:00:20|8809.6|8794.6|8812.6|8797.6|8813.6|8798.6|8809.6|8794.6|4
1620306030000|2021-05-06 13:00:30|8812.7|8797.7|8812.6|8797.6|8812.7|8797.7|8812.6|8797.6|1
1620306040000|2021-05-06 13:00:40|8813.6|8798.6|8814.1|8799.1|8814.1|8799.1|8812.1|8797.1|2
1620306050000|2021-05-06 13:00:50|8814.6|8799.6|8815.1|8800.1|8815.1|8800.1|8814.6|8799.6|1
1620306060000|2021-05-06 13:01:00|8815.6|8800.6|8816.6|8801.6|8816.6|8801.6|8815.6|8800.6|1
1620306070000|2021-05-06 13:01:10|8817.1|8802.1|8818.1|8803.1|8818.1|8803.1|8817.1|8802.1|1
1620306080000|2021-05-06 13:01:20|8818.6|8803.6|8819.6|8804.6|8819.6|8804.6|8818.6|8803.6|1
1620306100000|2021-05-06 13:01:40|8819.7|8804.7|8822.6|8807.6|8822.6|8807.6|8819.7|8804.7|3
1620306110000|2021-05-06 13:01:50|8823.1|8808.1|8825.6|8810.6|8826.1|8811.1|8823.1|8808.1|11
1620306120000|2021-05-06 13:02:00|8823.1|8808.1|8823.1|8808.1|8823.1|8808.1|8823.1|8808.1|4
1620306130000|2021-05-06 13:02:10|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|0
1620306140000|2021-05-06 13:02:20|8823.1|8808.1|8822.6|8807.6|8823.1|8808.1|8821.1|8806.1|0
1620306160000|2021-05-06 13:02:40|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|0
1620306180000|2021-05-06 13:03:00|8822.6|8807.6|8825.7|8810.7|8825.7|8810.7|8822.6|8807.6|2
1620306190000|2021-05-06 13:03:10|8825.2|8810.2|8823.2|8808.2|8825.2|8810.2|8823.2|8808.2|2
1620306210000|2021-05-06 13:03:30|8820.8|8805.8|8816.2|8801.2|8821.7|8806.7|8816.2|8801.2|1
1620306220000|2021-05-06 13:03:40|8816.1|8801.1|8821.7|8806.7|8821.7|8806.7|8816.1|8801.1|27
1620306230000|2021-05-06 13:03:50|8822.2|8807.2|8823.7|8808.7|8823.7|8808.7|8822.2|8807.2|0
1620306240000|2021-05-06 13:04:00|8825.2|8810.2|8827.7|8812.7|8827.7|8812.7|8825.2|8810.2|0
1620306250000|2021-05-06 13:04:10|8829.2|8814.2|8828.7|8813.7|8829.2|8814.2|8828.7|8813.7|0
1620306280000|2021-05-06 13:04:40|8830.1|8815.1|8830.6|8815.6|8830.6|8815.6|8830.1|8815.1|4
1620306290000|2021-05-06 13:04:50|8830.1|8815.1|8830.1|8815.1|8830.6|8815.6|8828.7|8813.7|1
1620306300000|2021-05-06 13:05:00|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|8830.6|8815.6|0
1620306310000|2021-05-06 13:05:10|8828.7|8813.7|8828.7|8813.7|8828.7|8813.7|8828.7|8813.7|1
1620306340000|2021-05-06 13:05:40|||||||||1
1620306370000|2021-05-06 13:06:10|8836.1|8821.1|8840.5|8825.5|8840.5|8825.5|8836.1|8821.1|11
1620306390000|2021-05-06 13:06:30|8840.4|8825.4|8840.4|8825.4|8840.9|8825.9|8840.4|8825.4|3
1620306450000|2021-05-06 13:07:30|8841.4|8826.4|8840.4|8825.4|8841.4|8826.4|8840.4|8825.4|5
1620306460000|2021-05-06 13:07:40|8841.9|8826.9|8842.4|8827.4|8842.4|8827.4|8841.9|8826.9|2
1620306470000|2021-05-06 13:07:50|8842.9|8827.9|8842.4|8827.4|8844.9|8829.9|8842.4|8827.4|2
1620306480000|2021-05-06 13:08:00|8839.5|8824.5|8841.9|8826.9|8841.9|8826.9|8839|8824|5
1620306510000|2021-05-06 13:08:30|8841.8|8826.8|8840.9|8825.9|8841.8|8826.8|8840.9|8825.9|1
1620306550000|2021-05-06 13:09:10|8831|8816|8831|8816|8831|8816|8831|8816|11
1620306560000|2021-05-06 13:09:20|8833.4|8818.4|8837.9|8822.9|8838.4|8823.4|8833.4|8818.4|1
1620306570000|2021-05-06 13:09:30|8835.4|8820.4|8831.9|8816.9|8835.4|8820.4|8830.5|8815.5|20
1620306580000|2021-05-06 13:09:40|8833.4|8818.4|8830|8815|8833.4|8818.4|8829.5|8814.5|1
1620306600000|2021-05-06 13:10:00|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|0
1620306610000|2021-05-06 13:10:10|8828|8813|8828.5|8813.5|8828.5|8813.5|8828|8813|0
1620306630000|2021-05-06 13:10:30|8828|8813|8828|8813|8828|8813|8828|8813|0
1620306640000|2021-05-06 13:10:40|8829|8814|8829|8814|8829|8814|8829|8814|1
1620306650000|2021-05-06 13:10:50|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|0
1620306680000|2021-05-06 13:11:20|8829|8814|8828.5|8813.5|8829|8814|8828|8813|0
1620306690000|2021-05-06 13:11:30|8829.9|8814.9|8832.4|8817.4|8832.4|8817.4|8829.9|8814.9|1
1620306700000|2021-05-06 13:11:40|8831.4|8816.4|8831.4|8816.4|8831.4|8816.4|8831.4|8816.4|0
1620306710000|2021-05-06 13:11:50|8829|8814|8824.9|8809.9|8829|8814|8824.9|8809.9|3
1620306720000|2021-05-06 13:12:00|8826.4|8811.4|8826.4|8811.4|8826.4|8811.4|8826.4|8811.4|0
1620306740000|2021-05-06 13:12:20|8826.9|8811.9|8827.9|8812.9|8827.9|8812.9|8826.4|8811.4|0
1620306760000|2021-05-06 13:12:40|||||||||1
1620306770000|2021-05-06 13:12:50|8828.4|8813.4|8830.4|8815.4|8830.4|8815.4|8827.9|8812.9|1
1620306780000|2021-05-06 13:13:00|8831.4|8816.4|8831.9|8816.9|8831.9|8816.9|8831.4|8816.4|1
1620306810000|2021-05-06 13:13:30|8832.4|8817.4|8821.5|8806.5|8833.4|8818.4|8821.5|8806.5|32
1620306820000|2021-05-06 13:13:40|8822|8807|8822|8807|8822|8807|8822|8807|1
1620306830000|2021-05-06 13:13:50|8825.9|8810.9|8823.9|8808.9|8825.9|8810.9|8823.9|8808.9|5
1620306840000|2021-05-06 13:14:00|8825.4|8810.4|8826.9|8811.9|8826.9|8811.9|8825.4|8810.4|0
1620306860000|2021-05-06 13:14:20|8827.4|8812.4|8827.4|8812.4|8827.4|8812.4|8827.4|8812.4|0
1620306870000|2021-05-06 13:14:30|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|0
1620306880000|2021-05-06 13:14:40|8828.4|8813.4|8827.9|8812.9|8828.4|8813.4|8827.9|8812.9|1
1620306900000|2021-05-06 13:15:00|8827.4|8812.4|8827.9|8812.9|8827.9|8812.9|8827.4|8812.4|0
1620306920000|2021-05-06 13:15:20|8827.4|8812.4|8826.9|8811.9|8827.4|8812.4|8826.9|8811.9|0
1620306930000|2021-05-06 13:15:30|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|8827.9|8812.9|1
1620306940000|2021-05-06 13:15:40|8828|8813|8827.5|8812.5|8828|8813|8827.5|8812.5|0
1620306950000|2021-05-06 13:15:50|8828|8813|8827|8812|8828.4|8813.4|8826.5|8811.5|0
1620306980000|2021-05-06 13:16:20|8828.4|8813.4|8828.9|8813.9|8828.9|8813.9|8828.4|8813.4|0
1620306990000|2021-05-06 13:16:30|8829.9|8814.9|8831.4|8816.4|8831.4|8816.4|8829.9|8814.9|5
1620307000000|2021-05-06 13:16:40|8831.9|8816.9|8839.4|8824.4|8839.4|8824.4|8831.9|8816.9|5
1620307010000|2021-05-06 13:16:50|8838.4|8823.4|8835.4|8820.4|8838.4|8823.4|8834.9|8819.9|25
1620307020000|2021-05-06 13:17:00|8835.9|8820.9|8835.9|8820.9|8835.9|8820.9|8835.9|8820.9|0
1620307030000|2021-05-06 13:17:10|8836.4|8821.4|8832.1|8817.1|8836.4|8821.4|8830.1|8815.1|22
1620307040000|2021-05-06 13:17:20|8832.6|8817.6|8831.6|8816.6|8832.6|8817.6|8831.6|8816.6|0
1620307050000|2021-05-06 13:17:30|8834|8819|8833.6|8818.6|8834.5|8819.5|8832.6|8817.6|9
1620307060000|2021-05-06 13:17:40|8834|8819|8834.5|8819.5|8834.5|8819.5|8834|8819|2
1620307070000|2021-05-06 13:17:50|8835.5|8820.5|8835|8820|8835.5|8820.5|8835|8820|1
1620307080000|2021-05-06 13:18:00|8835.5|8820.5|8841|8826|8841|8826|8835.5|8820.5|4
1620307090000|2021-05-06 13:18:10|8841.9|8826.9|8841.9|8826.9|8841.9|8826.9|8841.9|8826.9|1
1620307100000|2021-05-06 13:18:20|8841.5|8826.5|8841|8826|8842|8827|8841|8826|0
1620307110000|2021-05-06 13:18:30|8840|8825|8840.9|8825.9|8840.9|8825.9|8840|8825|1
1620307120000|2021-05-06 13:18:40|8841.4|8826.4|8840.5|8825.5|8841.4|8826.4|8840.5|8825.5|0
1620307130000|2021-05-06 13:18:50|||||||||1
1620307140000|2021-05-06 13:19:00|8841.4|8826.4|8843|8828|8843.5|8828.5|8841.4|8826.4|3
1620307150000|2021-05-06 13:19:10|8843.5|8828.5|8844|8829|8844|8829|8843.5|8828.5|0
1620307160000|2021-05-06 13:19:20|8846.4|8831.4|8845.9|8830.9|8846.4|8831.4|8845.4|8830.4|2
1620307170000|2021-05-06 13:19:30|8845.4|8830.4|8845.4|8830.4|8846.4|8831.4|8844|8829|2
1620307180000|2021-05-06 13:19:40|8845|8830|8845.5|8830.5|8845.5|8830.5|8845|8830|2
1620307190000|2021-05-06 13:19:50|8846|8831|8845.5|8830.5|8846|8831|8845.5|8830.5|0
1620307200000|2021-05-06 13:20:00|8846|8831|8845|8830|8847|8832|8844.5|8829.5|3
1620307210000|2021-05-06 13:20:10|8844.5|8829.5|8844.5|8829.5|8844.5|8829.5|8844.5|8829.5|0
1620307230000|2021-05-06 13:20:30|8842.6|8827.6|8844.5|8829.5|8844.5|8829.5|8842.6|8827.6|4
1620307250000|2021-05-06 13:20:50|8845|8830|8846.6|8831.6|8847.6|8832.6|8845|8830|3
1620307260000|2021-05-06 13:21:00|8843|8828|8843.4|8828.4|8843.4|8828.4|8843|8828|1
1620307270000|2021-05-06 13:21:10|8843.9|8828.9|8843.9|8828.9|8844.4|8829.4|8843.4|8828.4|1
1620307280000|2021-05-06 13:21:20|8844.9|8829.9|8842|8827|8844.9|8829.9|8842|8827|5
1620307290000|2021-05-06 13:21:30|8844.4|8829.4|8842.9|8827.9|8844.4|8829.4|8842.9|8827.9|3
1620307300000|2021-05-06 13:21:40|8843.9|8828.9|8844.9|8829.9|8845.4|8830.4|8843.9|8828.9|1
1620307310000|2021-05-06 13:21:50|8844.4|8829.4|8844.4|8829.4|8844.4|8829.4|8844.4|8829.4|0
1620307320000|2021-05-06 13:22:00|8844.9|8829.9|8846.4|8831.4|8846.4|8831.4|8844.9|8829.9|2
1620307330000|2021-05-06 13:22:10|8847.3|8832.3|8849.3|8834.3|8849.3|8834.3|8847.3|8832.3|13
1620307340000|2021-05-06 13:22:20|8848.3|8833.3|8843.4|8828.4|8848.8|8833.8|8843.4|8828.4|8
1620307350000|2021-05-06 13:22:30|8842.9|8827.9|8846.3|8831.3|8846.3|8831.3|8842.4|8827.4|5
1620307360000|2021-05-06 13:22:40|8847.8|8832.8|8846.8|8831.8|8847.8|8832.8|8846.8|8831.8|0
1620307370000|2021-05-06 13:22:50|8847.8|8832.8|8848.3|8833.3|8848.3|8833.3|8847.3|8832.3|2
1620307380000|2021-05-06 13:23:00|8848.8|8833.8|8849.8|8834.8|8849.8|8834.8|8847.8|8832.8|2
1620307390000|2021-05-06 13:23:10|8850.3|8835.3|8850.8|8835.8|8852.3|8837.3|8848.9|8833.9|1
1620307400000|2021-05-06 13:23:20|8851.8|8836.8|8852.3|8837.3|8852.3|8837.3|8851.8|8836.8|0
1620307410000|2021-05-06 13:23:30|8852.8|8837.8|8852.9|8837.9|8856.4|8841.4|8851.4|8836.4|3
1620307420000|2021-05-06 13:23:40|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8854.3|8839.3|1
1620307430000|2021-05-06 13:23:50|8854.3|8839.3|8855.4|8840.4|8855.9|8840.9|8854.3|8839.3|1
1620307440000|2021-05-06 13:24:00|8854.4|8839.4|8852.9|8837.9|8854.9|8839.9|8852.9|8837.9|0
1620307450000|2021-05-06 13:24:10|8852|8837|8852.9|8837.9|8853.4|8838.4|8852|8837|0
1620307460000|2021-05-06 13:24:20|8853.4|8838.4|8853.4|8838.4|8853.9|8838.9|8853.4|8838.4|0
1620307470000|2021-05-06 13:24:30|8854.4|8839.4|8851.3|8836.3|8854.4|8839.4|8851.3|8836.3|2
1620307480000|2021-05-06 13:24:40|8851.4|8836.4|8850.9|8835.9|8851.4|8836.4|8850.4|8835.4|2
1620307490000|2021-05-06 13:24:50|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|8852.9|8837.9|1
1620307500000|2021-05-06 13:25:00|8853.3|8838.3|8854.4|8839.4|8854.4|8839.4|8853.3|8838.3|9
1620307510000|2021-05-06 13:25:10|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620307530000|2021-05-06 13:25:30|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|1
1620307540000|2021-05-06 13:25:40|8857.3|8842.3|8857.3|8842.3|8857.3|8842.3|8857.3|8842.3|1
1620307550000|2021-05-06 13:25:50|8858.3|8843.3|8858.3|8843.3|8858.3|8843.3|8858.3|8843.3|0
1620307560000|2021-05-06 13:26:00|8858.8|8843.8|8852.9|8837.9|8858.8|8843.8|8852.9|8837.9|5
1620307580000|2021-05-06 13:26:20|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|0
1620307590000|2021-05-06 13:26:30|8855.4|8840.4|8853.9|8838.9|8855.4|8840.4|8853.9|8838.9|1
1620307600000|2021-05-06 13:26:40|8854.9|8839.9|8858.3|8843.3|8858.3|8843.3|8854.9|8839.9|2
1620307610000|2021-05-06 13:26:50|8857.8|8842.8|8857.8|8842.8|8857.8|8842.8|8857.8|8842.8|1
1620307620000|2021-05-06 13:27:00|8858.3|8843.3|8858.8|8843.8|8858.8|8843.8|8857.8|8842.8|1
1620307640000|2021-05-06 13:27:20|||||||||1
1620307650000|2021-05-06 13:27:30|8858.3|8843.3|8859.4|8844.4|8863.4|8848.4|8858.3|8843.3|4
1620307660000|2021-05-06 13:27:40|8858.4|8843.4|8859.4|8844.4|8860.4|8845.4|8858.4|8843.4|2
1620307670000|2021-05-06 13:27:50|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|1
1620307680000|2021-05-06 13:28:00|8862.4|8847.4|8861.9|8846.9|8863.3|8848.3|8861.9|8846.9|1
1620307710000|2021-05-06 13:28:30|8863.4|8848.4|8862.4|8847.4|8864.3|8849.3|8862.4|8847.4|1
1620307720000|2021-05-06 13:28:40|8863.3|8848.3|8863.3|8848.3|8863.3|8848.3|8863.3|8848.3|1
1620307730000|2021-05-06 13:28:50|8862.9|8847.9|8862.8|8847.8|8862.9|8847.9|8862.8|8847.8|0
1620307740000|2021-05-06 13:29:00|8863.3|8848.3|8863.8|8848.8|8864.8|8849.8|8863.3|8848.3|3
1620307750000|2021-05-06 13:29:10|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|2
1620307760000|2021-05-06 13:29:20|8865.3|8850.3|8865.3|8850.3|8865.3|8850.3|8865.3|8850.3|0
1620307770000|2021-05-06 13:29:30|8866.8|8851.8|8866.3|8851.3|8866.8|8851.8|8866.3|8851.3|1
1620307790000|2021-05-06 13:29:50|8865.8|8850.8|8866.8|8851.8|8866.8|8851.8|8865.8|8850.8|1
1620307800000|2021-05-06 13:30:00|8867.7|8852.7|8866.3|8851.3|8873.6|8858.6|8864.8|8849.8|23
1620307810000|2021-05-06 13:30:10|8868.7|8853.7|8866.3|8851.3|8868.7|8853.7|8866.3|8851.3|4
1620307820000|2021-05-06 13:30:20|8865.8|8850.8|8869.2|8854.2|8869.2|8854.2|8865.8|8850.8|2
1620307830000|2021-05-06 13:30:30|8870.2|8855.2|8870.3|8855.3|8871.6|8856.6|8870.2|8855.2|11
1620307840000|2021-05-06 13:30:40|8868.8|8853.8|8871.7|8856.7|8871.7|8856.7|8868.8|8853.8|8
1620307850000|2021-05-06 13:30:50|||||||||1
1620307860000|2021-05-06 13:31:00|8875.6|8860.6|8876.6|8861.6|8878.1|8863.1|8875.6|8860.6|7
1620307870000|2021-05-06 13:31:10|8877.1|8862.1|8873.2|8858.2|8877.1|8862.1|8873.2|8858.2|5
1620307880000|2021-05-06 13:31:20|8874.2|8859.2|8874.2|8859.2|8874.2|8859.2|8874.2|8859.2|0
1620307890000|2021-05-06 13:31:30|8873.7|8858.7|8870.3|8855.3|8873.7|8858.7|8869.8|8854.8|5
1620307900000|2021-05-06 13:31:40|8870.2|8855.2|8865.8|8850.8|8870.2|8855.2|8865.8|8850.8|5
1620307910000|2021-05-06 13:31:50|8866.7|8851.7|8863.8|8848.8|8868.7|8853.7|8863.8|8848.8|4
1620307920000|2021-05-06 13:32:00|8865.3|8850.3|8862.8|8847.8|8865.3|8850.3|8860.8|8845.8|9
1620307930000|2021-05-06 13:32:10|8860.9|8845.9|8863.8|8848.8|8866.3|8851.3|8860.9|8845.9|2
1620307940000|2021-05-06 13:32:20|8863.3|8848.3|8861.9|8846.9|8863.3|8848.3|8861.4|8846.4|0
1620307950000|2021-05-06 13:32:30|8862.4|8847.4|8859.9|8844.9|8862.4|8847.4|8859.9|8844.9|3
1620307960000|2021-05-06 13:32:40|8859.4|8844.4|8851.8|8836.8|8859.4|8844.4|8849.9|8834.9|8
1620307970000|2021-05-06 13:32:50|8851.3|8836.3|8844.5|8829.5|8851.3|8836.3|8844.5|8829.5|18
1620307980000|2021-05-06 13:33:00|8842.4|8827.4|8843|8828|8844.4|8829.4|8840.1|8825.1|12
1620307990000|2021-05-06 13:33:10|8842.5|8827.5|8840|8825|8842.5|8827.5|8839.5|8824.5|0
1620308000000|2021-05-06 13:33:20|8839.5|8824.5|8841.5|8826.5|8841.5|8826.5|8837|8822|10
1620308010000|2021-05-06 13:33:30|8841|8826|8839.5|8824.5|8841.5|8826.5|8839.5|8824.5|1
1620308020000|2021-05-06 13:33:40|8839.1|8824.1|8837.4|8822.4|8839.1|8824.1|8834.5|8819.5|8
1620308030000|2021-05-06 13:33:50|8837.9|8822.9|8841.3|8826.3|8841.3|8826.3|8836.9|8821.9|3
1620308040000|2021-05-06 13:34:00|8844.2|8829.2|8841.8|8826.8|8847.8|8832.8|8841.4|8826.4|14
1620308050000|2021-05-06 13:34:10|8841.3|8826.3|8842.8|8827.8|8842.8|8827.8|8841.3|8826.3|0
1620308060000|2021-05-06 13:34:20|8842.9|8827.9|8842.9|8827.9|8842.9|8827.9|8842.9|8827.9|1
1620308070000|2021-05-06 13:34:30|8842.8|8827.8|8839.4|8824.4|8842.8|8827.8|8839.4|8824.4|2
1620308080000|2021-05-06 13:34:40|8839.9|8824.9|8835.4|8820.4|8840.9|8825.9|8835.4|8820.4|1
1620308090000|2021-05-06 13:34:50|8836.4|8821.4|8835.9|8820.9|8836.9|8821.9|8835.9|8820.9|1
1620308100000|2021-05-06 13:35:00|8836.9|8821.9|8835.9|8820.9|8836.9|8821.9|8835|8820|2
1620308110000|2021-05-06 13:35:10|8835.4|8820.4|8837.4|8822.4|8837.4|8822.4|8835.4|8820.4|4
1620308120000|2021-05-06 13:35:20|8839.9|8824.9|8836.9|8821.9|8839.9|8824.9|8835.9|8820.9|10
1620308130000|2021-05-06 13:35:30|8837.9|8822.9|8837.9|8822.9|8837.9|8822.9|8837.9|8822.9|0
1620308150000|2021-05-06 13:35:50|8838.4|8823.4|8839.9|8824.9|8840.3|8825.3|8838.4|8823.4|1
1620308160000|2021-05-06 13:36:00|8841.8|8826.8|8842.9|8827.9|8843.8|8828.8|8841.8|8826.8|2
1620308170000|2021-05-06 13:36:10|8844.4|8829.4|8846.9|8831.9|8847.9|8832.9|8844.4|8829.4|2
1620308180000|2021-05-06 13:36:20|8846.4|8831.4|8845.9|8830.9|8846.4|8831.4|8844.4|8829.4|4
1620308200000|2021-05-06 13:36:40|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|0
1620308210000|2021-05-06 13:36:50|8845.3|8830.3|8843.4|8828.4|8845.3|8830.3|8842.9|8827.9|2
1620308220000|2021-05-06 13:37:00|8845.8|8830.8|8847.9|8832.9|8847.9|8832.9|8845.8|8830.8|1
1620308230000|2021-05-06 13:37:10|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|2
1620308250000|2021-05-06 13:37:30|8848.9|8833.9|8856.4|8841.4|8856.4|8841.4|8848.9|8833.9|1
1620308260000|2021-05-06 13:37:40|8857.9|8842.9|8857.4|8842.4|8858.4|8843.4|8857.4|8842.4|1
1620308280000|2021-05-06 13:38:00|8857.3|8842.3|8860.4|8845.4|8861.3|8846.3|8857.3|8842.3|3
1620308290000|2021-05-06 13:38:10|8860.3|8845.3|8862.3|8847.3|8863.3|8848.3|8860.3|8845.3|10
1620308300000|2021-05-06 13:38:20|8863.3|8848.3|8863.3|8848.3|8863.3|8848.3|8863.3|8848.3|0
1620308310000|2021-05-06 13:38:30|8864.8|8849.8|8864.8|8849.8|8865.3|8850.3|8864.8|8849.8|1
1620308320000|2021-05-06 13:38:40|8864.3|8849.3|8860.3|8845.3|8864.3|8849.3|8860.3|8845.3|5
1620308330000|2021-05-06 13:38:50|8858.9|8843.9|8856.9|8841.9|8858.9|8843.9|8856.3|8841.3|1
1620308340000|2021-05-06 13:39:00|8859.3|8844.3|8857.3|8842.3|8859.8|8844.8|8857.3|8842.3|7
1620308360000|2021-05-06 13:39:20|8857.8|8842.8|8859.8|8844.8|8859.8|8844.8|8855.3|8840.3|8
1620308380000|2021-05-06 13:39:40|8860.3|8845.3|8862.2|8847.2|8862.2|8847.2|8860.3|8845.3|0
1620308390000|2021-05-06 13:39:50|8861.8|8846.8|8861.8|8846.8|8862.3|8847.3|8861.8|8846.8|1
1620308400000|2021-05-06 13:40:00|8859.8|8844.8|8865.2|8850.2|8865.2|8850.2|8859.8|8844.8|5
1620308410000|2021-05-06 13:40:10|8866.2|8851.2|8869.7|8854.7|8869.7|8854.7|8866.2|8851.2|3
1620308420000|2021-05-06 13:40:20|8869.2|8854.2|8868.7|8853.7|8869.2|8854.2|8867.7|8852.7|4
1620308430000|2021-05-06 13:40:30|8869.7|8854.7|8870.7|8855.7|8870.7|8855.7|8869.2|8854.2|4
1620308440000|2021-05-06 13:40:40|8871.2|8856.2|8871.2|8856.2|8871.2|8856.2|8871.2|8856.2|3
1620308450000|2021-05-06 13:40:50|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|0
1620308460000|2021-05-06 13:41:00|8872.6|8857.6|8876.1|8861.1|8876.6|8861.6|8872.6|8857.6|6
1620308470000|2021-05-06 13:41:10|8875.6|8860.6|8875.1|8860.1|8875.6|8860.6|8875.1|8860.1|6
1620308480000|2021-05-06 13:41:20|8873.7|8858.7|8874.7|8859.7|8874.7|8859.7|8873.7|8858.7|1
1620308490000|2021-05-06 13:41:30|8874.6|8859.6|8869.7|8854.7|8874.6|8859.6|8869.7|8854.7|9
1620308500000|2021-05-06 13:41:40|8869.1|8854.1|8869.1|8854.1|8869.1|8854.1|8869.1|8854.1|0
1620308510000|2021-05-06 13:41:50|8869.2|8854.2|8873.1|8858.1|8873.1|8858.1|8869.2|8854.2|1
1620308520000|2021-05-06 13:42:00|8869.7|8854.7|8870.7|8855.7|8870.7|8855.7|8869.7|8854.7|6
1620308530000|2021-05-06 13:42:10|8871.2|8856.2|8868.7|8853.7|8871.2|8856.2|8868.7|8853.7|5
1620308540000|2021-05-06 13:42:20|8865.7|8850.7|8866.2|8851.2|8867.2|8852.2|8865.7|8850.7|2
1620308550000|2021-05-06 13:42:30|8865.7|8850.7|8865.7|8850.7|8865.7|8850.7|8865.7|8850.7|1
1620308560000|2021-05-06 13:42:40|8863.3|8848.3|8863.3|8848.3|8863.3|8848.3|8860.4|8845.4|2
1620308570000|2021-05-06 13:42:50|8864.3|8849.3|8864.8|8849.8|8864.8|8849.8|8864.3|8849.3|1
1620308580000|2021-05-06 13:43:00|8864.7|8849.7|8861.8|8846.8|8865.7|8850.7|8861.3|8846.3|2
1620308590000|2021-05-06 13:43:10|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|0
1620308600000|2021-05-06 13:43:20|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|1
1620308610000|2021-05-06 13:43:30|8861.3|8846.3|8860.8|8845.8|8863.2|8848.2|8860.8|8845.8|3
1620308660000|2021-05-06 13:44:20|8861.3|8846.3|8861.2|8846.2|8861.3|8846.3|8861.2|8846.2|0
1620308670000|2021-05-06 13:44:30|8859.2|8844.2|8857.7|8842.7|8859.2|8844.2|8857.7|8842.7|2
1620308680000|2021-05-06 13:44:40|8857.2|8842.2|8855.7|8840.7|8857.2|8842.2|8855.2|8840.2|2
1620308690000|2021-05-06 13:44:50|8855.2|8840.2|8854.3|8839.3|8855.3|8840.3|8852.8|8837.8|1
1620308700000|2021-05-06 13:45:00|8853.3|8838.3|8851.8|8836.8|8853.3|8838.3|8850.8|8835.8|5
1620308710000|2021-05-06 13:45:10|8852.3|8837.3|8846.8|8831.8|8852.3|8837.3|8846.8|8831.8|5
1620308720000|2021-05-06 13:45:20|8845.9|8830.9|8846.4|8831.4|8846.8|8831.8|8845.4|8830.4|3
1620308730000|2021-05-06 13:45:30|8846.3|8831.3|8847.8|8832.8|8848.8|8833.8|8844.4|8829.4|7
1620308740000|2021-05-06 13:45:40|8846.8|8831.8|8845.4|8830.4|8846.8|8831.8|8843.4|8828.4|9
1620308750000|2021-05-06 13:45:50|8846.3|8831.3|8843.4|8828.4|8846.3|8831.3|8842.4|8827.4|10
1620308760000|2021-05-06 13:46:00|8843.9|8828.9|8850.3|8835.3|8850.3|8835.3|8843.9|8828.9|10
1620308770000|2021-05-06 13:46:10|8847.9|8832.9|8847.4|8832.4|8847.9|8832.9|8847.4|8832.4|1
1620308780000|2021-05-06 13:46:20|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|0
1620308800000|2021-05-06 13:46:40|8847.8|8832.8|8846.4|8831.4|8847.8|8832.8|8846.4|8831.4|1
1620308810000|2021-05-06 13:46:50|8845.9|8830.9|8845.9|8830.9|8845.9|8830.9|8845.4|8830.4|1
1620308820000|2021-05-06 13:47:00|8845.4|8830.4|8843.9|8828.9|8845.4|8830.4|8843|8828|4
1620308830000|2021-05-06 13:47:10|||||||||1
1620308840000|2021-05-06 13:47:20|8843.4|8828.4|8843.4|8828.4|8843.4|8828.4|8843.4|8828.4|1
1620308850000|2021-05-06 13:47:30|8844.4|8829.4|8842|8827|8844.4|8829.4|8841.5|8826.5|2
1620308860000|2021-05-06 13:47:40|8841.5|8826.5|8843.4|8828.4|8843.4|8828.4|8841.5|8826.5|3
1620308890000|2021-05-06 13:48:10|8843|8828|8841.5|8826.5|8843|8828|8841|8826|3
1620308900000|2021-05-06 13:48:20|||||||||1
1620308910000|2021-05-06 13:48:30|8839|8824|8839.5|8824.5|8839.5|8824.5|8839|8824|1
1620308920000|2021-05-06 13:48:40|8841|8826|8843|8828|8843|8828|8841|8826|2
1620308970000|2021-05-06 13:49:30|8843.9|8828.9|8844.4|8829.4|8844.4|8829.4|8843.9|8828.9|2
1620308990000|2021-05-06 13:49:50|8844.9|8829.9|8844.9|8829.9|8844.9|8829.9|8844.9|8829.9|1
1620309000000|2021-05-06 13:50:00|8845.4|8830.4|8849|8834|8849|8834|8845.4|8830.4|4
1620309020000|2021-05-06 13:50:20|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|0
1620309030000|2021-05-06 13:50:30|8849.9|8834.9|8849.5|8834.5|8850.4|8835.4|8849.5|8834.5|0
1620309040000|2021-05-06 13:50:40|8847.5|8832.5|8848|8833|8848|8833|8845.1|8830.1|6
1620309050000|2021-05-06 13:50:50|8849|8834|8849|8834|8849.5|8834.5|8849|8834|1
1620309060000|2021-05-06 13:51:00|8848.3|8833.3|8853.3|8838.3|8853.3|8838.3|8848.3|8833.3|9
1620309070000|2021-05-06 13:51:10|8853.2|8838.2|8853.7|8838.7|8853.7|8838.7|8853.2|8838.2|0
1620309090000|2021-05-06 13:51:30|8854.7|8839.7|8855.7|8840.7|8856.2|8841.2|8854.7|8839.7|0
1620309100000|2021-05-06 13:51:40|8856.7|8841.7|8856.7|8841.7|8856.7|8841.7|8856.7|8841.7|0
1620309110000|2021-05-06 13:51:50|8857.2|8842.2|8856.2|8841.2|8857.2|8842.2|8856.2|8841.2|2
1620309120000|2021-05-06 13:52:00|8857.2|8842.2|8860.2|8845.2|8860.2|8845.2|8857.2|8842.2|5
1620309140000|2021-05-06 13:52:20|8860.6|8845.6|8863.1|8848.1|8863.1|8848.1|8860.6|8845.6|0
1620309150000|2021-05-06 13:52:30|8864.1|8849.1|8864.2|8849.2|8865.6|8850.6|8863.7|8848.7|7
1620309170000|2021-05-06 13:52:50|8865.6|8850.6|8868.1|8853.1|8868.1|8853.1|8865.6|8850.6|2
1620309180000|2021-05-06 13:53:00|8868.2|8853.2|8869.6|8854.6|8869.6|8854.6|8868.2|8853.2|4
1620309190000|2021-05-06 13:53:10|8870.1|8855.1|8866.2|8851.2|8870.1|8855.1|8866.2|8851.2|10
1620309200000|2021-05-06 13:53:20|8866.7|8851.7|8865.2|8850.2|8866.7|8851.7|8864.7|8849.7|3
1620309210000|2021-05-06 13:53:30|8865.7|8850.7|8867.6|8852.6|8867.6|8852.6|8865.7|8850.7|3
1620309220000|2021-05-06 13:53:40|8867.2|8852.2|8874.1|8859.1|8874.1|8859.1|8867.2|8852.2|3
1620309230000|2021-05-06 13:53:50|||||||||5
1620309240000|2021-05-06 13:54:00|8876|8861|8875.6|8860.6|8876|8861|8875.1|8860.1|17
1620309250000|2021-05-06 13:54:10|8877.6|8862.6|8884|8869|8884|8869|8877.1|8862.1|7
1620309260000|2021-05-06 13:54:20|8884.5|8869.5|8883.5|8868.5|8885.5|8870.5|8881.1|8866.1|20
1620309270000|2021-05-06 13:54:30|8884|8869|8885.4|8870.4|8888.4|8873.4|8884|8869|33
1620309280000|2021-05-06 13:54:40|8885.9|8870.9|8888.9|8873.9|8888.9|8873.9|8885.9|8870.9|20
1620309290000|2021-05-06 13:54:50|8893.8|8878.8|8893.8|8878.8|8895.3|8880.3|8892.8|8877.8|14
1620309300000|2021-05-06 13:55:00|8890.8|8875.8|8891.8|8876.8|8895.8|8880.8|8890.8|8875.8|16
1620309310000|2021-05-06 13:55:10|8892.3|8877.3|8893.3|8878.3|8894.8|8879.8|8891.8|8876.8|9
1620309320000|2021-05-06 13:55:20|8893.8|8878.8|8895.3|8880.3|8896.3|8881.3|8893.8|8878.8|1
1620309330000|2021-05-06 13:55:30|8895.8|8880.8|8916.4|8901.4|8916.9|8901.9|8895.8|8880.8|109
1620309340000|2021-05-06 13:55:40|8915.9|8900.9|8911.1|8896.1|8915.9|8900.9|8910.5|8895.5|6
1620309350000|2021-05-06 13:55:50|8907.1|8892.1|8910.6|8895.6|8912|8897|8906.6|8891.6|5
1620309360000|2021-05-06 13:56:00|8910.5|8895.5|8916.4|8901.4|8917.4|8902.4|8910.5|8895.5|18
1620309370000|2021-05-06 13:56:10|8917.4|8902.4|8936.7|8921.7|8946.9|8931.9|8917.4|8902.4|55
1620309380000|2021-05-06 13:56:20|8935.2|8920.2|8939.1|8924.1|8943.6|8928.6|8932.6|8917.6|84
1620309390000|2021-05-06 13:56:30|8938.2|8923.2|8939.7|8924.7|8939.7|8924.7|8936.2|8921.2|4
1620309400000|2021-05-06 13:56:40|8937.8|8922.8|8939.1|8924.1|8939.2|8924.2|8935.8|8920.8|6
1620309410000|2021-05-06 13:56:50|8940.1|8925.1|8936.5|8921.5|8940.6|8925.6|8936.5|8921.5|16
1620309420000|2021-05-06 13:57:00|8936.6|8921.6|8936|8921|8939|8924|8933.6|8918.6|19
1620309430000|2021-05-06 13:57:10|8936.5|8921.5|8938.6|8923.6|8938.6|8923.6|8936|8921|7
1620309440000|2021-05-06 13:57:20|8939.2|8924.2|8942.6|8927.6|8942.6|8927.6|8939.2|8924.2|3
1620309450000|2021-05-06 13:57:30|8944.1|8929.1|8944|8929|8945.5|8930.5|8944|8929|13
1620309460000|2021-05-06 13:57:40|8942.1|8927.1|8942|8927|8943.5|8928.5|8942|8927|20
1620309470000|2021-05-06 13:57:50|8940|8925|8937.5|8922.5|8940|8925|8936|8921|20
1620309480000|2021-05-06 13:58:00|8938|8923|8938|8923|8939|8924|8937|8922|38
1620309490000|2021-05-06 13:58:10|8935.6|8920.6|8936.6|8921.6|8937.1|8922.1|8935.5|8920.5|15
1620309500000|2021-05-06 13:58:20|8938.1|8923.1|8936.1|8921.1|8938.1|8923.1|8936.1|8921.1|1
1620309510000|2021-05-06 13:58:30|8933.6|8918.6|8936.1|8921.1|8936.1|8921.1|8933.6|8918.6|1
1620309520000|2021-05-06 13:58:40|8935.1|8920.1|8937.6|8922.6|8938.5|8923.5|8935.1|8920.1|23
1620309530000|2021-05-06 13:58:50|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|4
1620309540000|2021-05-06 13:59:00|8938.6|8923.6|8938.6|8923.6|8943.1|8928.1|8937.1|8922.1|40
1620309550000|2021-05-06 13:59:10|8939.1|8924.1|8928.7|8913.7|8939.1|8924.1|8928.1|8913.1|17
1620309560000|2021-05-06 13:59:20|8922.6|8907.6|8925.1|8910.1|8925.5|8910.5|8922.6|8907.6|4
1620309570000|2021-05-06 13:59:30|8922.6|8907.6|8921.9|8906.9|8922.6|8907.6|8919.1|8904.1|28
1620309580000|2021-05-06 13:59:40|8918.5|8903.5|8918.1|8903.1|8923|8908|8917.1|8902.1|35
1620309590000|2021-05-06 13:59:50|8918.6|8903.6|8915.9|8900.9|8919.6|8904.6|8915.9|8900.9|12
1620309600000|2021-05-06 14:00:00|8916.4|8901.4|8924.9|8909.9|8931.4|8916.4|8916.4|8901.4|13
1620309610000|2021-05-06 14:00:10|8926.3|8911.3|8926|8911|8926.3|8911.3|8919.7|8904.7|21
1620309620000|2021-05-06 14:00:20|8925.5|8910.5|8921.6|8906.6|8925.5|8910.5|8921.6|8906.6|3
1620309630000|2021-05-06 14:00:30|8919.7|8904.7|8922.1|8907.1|8922.6|8907.6|8918.7|8903.7|4
1620309640000|2021-05-06 14:00:40|||||||||1
1620309650000|2021-05-06 14:00:50|8921.2|8906.2|8921.6|8906.6|8922.1|8907.1|8921.2|8906.2|4
1620309660000|2021-05-06 14:01:00|8921.2|8906.2|8921.4|8906.4|8922.3|8907.3|8915.8|8900.8|8
1620309670000|2021-05-06 14:01:10|8920.9|8905.9|8915.9|8900.9|8921.4|8906.4|8915.9|8900.9|6
1620309680000|2021-05-06 14:01:20|8915.4|8900.4|8912.4|8897.4|8915.9|8900.9|8912.4|8897.4|3
1620309690000|2021-05-06 14:01:30|8914.9|8899.9|8914.9|8899.9|8914.9|8899.9|8914.9|8899.9|0
1620309710000|2021-05-06 14:01:50|8916.4|8901.4|8915.4|8900.4|8917.4|8902.4|8915.4|8900.4|12
1620309720000|2021-05-06 14:02:00|8912.9|8897.9|8913.4|8898.4|8913.4|8898.4|8912.9|8897.9|5
1620309730000|2021-05-06 14:02:10|8910.8|8895.8|8911.3|8896.3|8911.3|8896.3|8910.8|8895.8|3
1620309740000|2021-05-06 14:02:20|8909.3|8894.3|8909.8|8894.8|8909.8|8894.8|8909.3|8894.3|4
1620309750000|2021-05-06 14:02:30|||||||||1
1620309760000|2021-05-06 14:02:40|8909.3|8894.3|8906.3|8891.3|8909.3|8894.3|8906.3|8891.3|1
1620309770000|2021-05-06 14:02:50|8905.4|8890.4|8908.3|8893.3|8908.3|8893.3|8904.4|8889.4|10
1620309780000|2021-05-06 14:03:00|8910.3|8895.3|8909.8|8894.8|8910.3|8895.3|8909.8|8894.8|4
1620309790000|2021-05-06 14:03:10|8907.3|8892.3|8908.3|8893.3|8908.8|8893.8|8906.8|8891.8|2
1620309800000|2021-05-06 14:03:20|8908.8|8893.8|8909.8|8894.8|8909.8|8894.8|8908.8|8893.8|3
1620309810000|2021-05-06 14:03:30|8910.3|8895.3|8906.9|8891.9|8910.3|8895.3|8906.9|8891.9|6
1620309820000|2021-05-06 14:03:40|8906.4|8891.4|8907.3|8892.3|8907.3|8892.3|8905.9|8890.9|2
1620309830000|2021-05-06 14:03:50|8908.3|8893.3|8907.8|8892.8|8908.3|8893.3|8907.8|8892.8|2
1620309840000|2021-05-06 14:04:00|8907.3|8892.3|8914.7|8899.7|8916.2|8901.2|8907.3|8892.3|25
1620309870000|2021-05-06 14:04:30|8913.6|8898.6|8911.2|8896.2|8913.7|8898.7|8911.2|8896.2|17
1620309880000|2021-05-06 14:04:40|8912.2|8897.2|8916.6|8901.6|8916.6|8901.6|8912.2|8897.2|3
1620309890000|2021-05-06 14:04:50|8917.1|8902.1|8918.6|8903.6|8920.1|8905.1|8917.1|8902.1|11
1620309900000|2021-05-06 14:05:00|8919.5|8904.5|8927.8|8912.8|8928.3|8913.3|8919.5|8904.5|10
1620309910000|2021-05-06 14:05:10|8926.4|8911.4|8929.8|8914.8|8929.8|8914.8|8926.4|8911.4|17
1620309920000|2021-05-06 14:05:20|8930.3|8915.3|8930.8|8915.8|8930.8|8915.8|8929.3|8914.3|12
1620309930000|2021-05-06 14:05:30|8928.4|8913.4|8930.4|8915.4|8930.4|8915.4|8928.4|8913.4|6
1620309940000|2021-05-06 14:05:40|8931.3|8916.3|8929.4|8914.4|8931.4|8916.4|8928.4|8913.4|15
1620309950000|2021-05-06 14:05:50|8929.9|8914.9|8927.9|8912.9|8929.9|8914.9|8927.4|8912.4|15
1620309960000|2021-05-06 14:06:00|8928.4|8913.4|8933.8|8918.8|8933.8|8918.8|8928.4|8913.4|3
1620309970000|2021-05-06 14:06:10|8932.3|8917.3|8929.8|8914.8|8932.3|8917.3|8929.8|8914.8|6
1620309980000|2021-05-06 14:06:20|8926.9|8911.9|8926.9|8911.9|8928.9|8913.9|8925.9|8910.9|20
1620310000000|2021-05-06 14:06:40|8926.4|8911.4|8924.4|8909.4|8926.4|8911.4|8924.4|8909.4|1
1620310010000|2021-05-06 14:06:50|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.4|8911.4|8
1620310020000|2021-05-06 14:07:00|8927.8|8912.8|8932.7|8917.7|8932.7|8917.7|8927.8|8912.8|7
1620310030000|2021-05-06 14:07:10|8931.3|8916.3|8930.3|8915.3|8931.3|8916.3|8930.3|8915.3|1
1620310040000|2021-05-06 14:07:20|||||||||2
1620310050000|2021-05-06 14:07:30|||||||||3
1620310060000|2021-05-06 14:07:40|8931.3|8916.3|8933.3|8918.3|8933.3|8918.3|8931.3|8916.3|6
1620310070000|2021-05-06 14:07:50|8932.8|8917.8|8934.8|8919.8|8935.3|8920.3|8932.3|8917.3|5
1620310080000|2021-05-06 14:08:00|8935.8|8920.8|8934.8|8919.8|8935.8|8920.8|8934.8|8919.8|7
1620310100000|2021-05-06 14:08:20|8932.9|8917.9|8930.8|8915.8|8932.9|8917.9|8927.4|8912.4|21
1620310110000|2021-05-06 14:08:30|8927.9|8912.9|8927.4|8912.4|8928.4|8913.4|8926.9|8911.9|46
1620310120000|2021-05-06 14:08:40|8927.3|8912.3|8922.4|8907.4|8927.3|8912.3|8922.4|8907.4|26
1620310130000|2021-05-06 14:08:50|8920.9|8905.9|8923.4|8908.4|8923.4|8908.4|8920.9|8905.9|3
1620310140000|2021-05-06 14:09:00|8922.4|8907.4|8920.9|8905.9|8922.4|8907.4|8920.9|8905.9|3
1620310160000|2021-05-06 14:09:20|8919.9|8904.9|8920.9|8905.9|8920.9|8905.9|8919.9|8904.9|3
1620310170000|2021-05-06 14:09:30|8919.4|8904.4|8921.4|8906.4|8922.4|8907.4|8919.4|8904.4|8
1620310180000|2021-05-06 14:09:40|8920.4|8905.4|8920.9|8905.9|8920.9|8905.9|8919.8|8904.8|1
1620310190000|2021-05-06 14:09:50|8919.9|8904.9|8921.8|8906.8|8921.8|8906.8|8919.9|8904.9|28
1620310200000|2021-05-06 14:10:00|8919.9|8904.9|8912.1|8897.1|8919.9|8904.9|8912.1|8897.1|26
1620310210000|2021-05-06 14:10:10|8912.6|8897.6|8916|8901|8916|8901|8911.6|8896.6|11
1620310220000|2021-05-06 14:10:20|8917|8902|8920.4|8905.4|8920.4|8905.4|8917|8902|4
1620310230000|2021-05-06 14:10:30|8920.5|8905.5|8924.5|8909.5|8926|8911|8920.5|8905.5|6
1620310240000|2021-05-06 14:10:40|8925.5|8910.5|8925|8910|8925.5|8910.5|8925|8910|0
1620310260000|2021-05-06 14:11:00|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|8925.5|8910.5|1
1620310270000|2021-05-06 14:11:10|8925.4|8910.4|8923|8908|8925.4|8910.4|8922.5|8907.5|1
1620310280000|2021-05-06 14:11:20|8922.5|8907.5|8925|8910|8925|8910|8922.5|8907.5|1
1620310290000|2021-05-06 14:11:30|8925.5|8910.5|8929.9|8914.9|8929.9|8914.9|8925.5|8910.5|2
1620310300000|2021-05-06 14:11:40|8930|8915|8930.5|8915.5|8930.5|8915.5|8930|8915|1
1620310310000|2021-05-06 14:11:50|8932.4|8917.4|8931.9|8916.9|8932.9|8917.9|8930.9|8915.9|11
1620310320000|2021-05-06 14:12:00|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8928|8913|8
1620310330000|2021-05-06 14:12:10|8932.9|8917.9|8933.4|8918.4|8933.4|8918.4|8932.9|8917.9|0
1620310340000|2021-05-06 14:12:20|8932.9|8917.9|8936.3|8921.3|8936.3|8921.3|8932.9|8917.9|9
1620310350000|2021-05-06 14:12:30|8937.3|8922.3|8936.8|8921.8|8939.4|8924.4|8936.8|8921.8|20
1620310360000|2021-05-06 14:12:40|8937.3|8922.3|8937.3|8922.3|8937.8|8922.8|8937.3|8922.3|1
1620310370000|2021-05-06 14:12:50|8936.8|8921.8|8937.8|8922.8|8937.8|8922.8|8936.8|8921.8|0
1620310380000|2021-05-06 14:13:00|8938.4|8923.4|8940.8|8925.8|8941.8|8926.8|8938.4|8923.4|9
1620310390000|2021-05-06 14:13:10|8941.3|8926.3|8939.8|8924.8|8941.3|8926.3|8939.8|8924.8|2
1620310400000|2021-05-06 14:13:20|8939.3|8924.3|8938.9|8923.9|8939.3|8924.3|8938.4|8923.4|6
1620310410000|2021-05-06 14:13:30|8938.3|8923.3|8941.4|8926.4|8941.4|8926.4|8937.8|8922.8|7
1620310420000|2021-05-06 14:13:40|8940.9|8925.9|8940.4|8925.4|8940.9|8925.9|8940.4|8925.4|4
1620310430000|2021-05-06 14:13:50|8940.3|8925.3|8940.9|8925.9|8940.9|8925.9|8936.9|8921.9|13
1620310440000|2021-05-06 14:14:00|8941.4|8926.4|8941.9|8926.9|8942.4|8927.4|8941.4|8926.4|48
1620310450000|2021-05-06 14:14:10|8944.9|8929.9|8953.9|8938.9|8956.4|8941.4|8942.9|8927.9|93
1620310460000|2021-05-06 14:14:20|8953.4|8938.4|8957.4|8942.4|8957.4|8942.4|8952.9|8937.9|26
1620310470000|2021-05-06 14:14:30|8956.4|8941.4|8959.4|8944.4|8959.4|8944.4|8956.4|8941.4|17
1620310480000|2021-05-06 14:14:40|8958.9|8943.9|8964.3|8949.3|8964.3|8949.3|8958.9|8943.9|73
1620310490000|2021-05-06 14:14:50|8966.3|8951.3|8967.8|8952.8|8969.2|8954.2|8965.7|8950.7|13
1620310500000|2021-05-06 14:15:00|8968.7|8953.7|8964.3|8949.3|8969.7|8954.7|8963.8|8948.8|13
1620310510000|2021-05-06 14:15:10|8965.3|8950.3|8954.8|8939.8|8966.8|8951.8|8950.8|8935.8|55
1620310520000|2021-05-06 14:15:20|8954.3|8939.3|8952.4|8937.4|8955.4|8940.4|8952.4|8937.4|4
1620310530000|2021-05-06 14:15:30|8953.4|8938.4|8955.4|8940.4|8956.9|8941.9|8953.4|8938.4|18
1620310540000|2021-05-06 14:15:40|8954.9|8939.9|8950.9|8935.9|8954.9|8939.9|8950.9|8935.9|3
1620310550000|2021-05-06 14:15:50|8949.4|8934.4|8952.9|8937.9|8952.9|8937.9|8949.4|8934.4|2
1620310560000|2021-05-06 14:16:00|8952.4|8937.4|8948.9|8933.9|8952.4|8937.4|8948.9|8933.9|1
1620310570000|2021-05-06 14:16:10|8947.9|8932.9|8950.4|8935.4|8950.8|8935.8|8945.4|8930.4|5
1620310580000|2021-05-06 14:16:20|8951.4|8936.4|8952.9|8937.9|8952.9|8937.9|8951.4|8936.4|1
1620310590000|2021-05-06 14:16:30|8953.4|8938.4|8956.4|8941.4|8956.4|8941.4|8953.4|8938.4|6
1620310600000|2021-05-06 14:16:40|8953.9|8938.9|8955.3|8940.3|8955.3|8940.3|8953.9|8938.9|6
1620310610000|2021-05-06 14:16:50|8955.8|8940.8|8955.3|8940.3|8955.8|8940.8|8955.3|8940.3|0
1620310620000|2021-05-06 14:17:00|8956.8|8941.8|8956.3|8941.3|8956.8|8941.8|8956.3|8941.3|3
1620310630000|2021-05-06 14:17:10|||||||||1
1620310640000|2021-05-06 14:17:20|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|1
1620310650000|2021-05-06 14:17:30|8954.9|8939.9|8950.4|8935.4|8954.9|8939.9|8950.4|8935.4|7
1620310660000|2021-05-06 14:17:40|8948.4|8933.4|8946.9|8931.9|8948.4|8933.4|8946.9|8931.9|6
1620310670000|2021-05-06 14:17:50|8944.9|8929.9|8944.4|8929.4|8945.4|8930.4|8942.9|8927.9|2
1620310680000|2021-05-06 14:18:00|8943.9|8928.9|8938.9|8923.9|8943.9|8928.9|8938.9|8923.9|2
1620310700000|2021-05-06 14:18:20|8938.4|8923.4|8938.9|8923.9|8938.9|8923.9|8938.4|8923.4|1
1620310710000|2021-05-06 14:18:30|8937.5|8922.5|8935.4|8920.4|8937.5|8922.5|8935.4|8920.4|4
1620310720000|2021-05-06 14:18:40|8934.9|8919.9|8937.9|8922.9|8937.9|8922.9|8934.9|8919.9|4
1620310730000|2021-05-06 14:18:50|8937.4|8922.4|8936.4|8921.4|8937.4|8922.4|8935.4|8920.4|3
1620310740000|2021-05-06 14:19:00|8935.4|8920.4|8941.3|8926.3|8941.3|8926.3|8935.4|8920.4|5
1620310750000|2021-05-06 14:19:10|8940.8|8925.8|8941.3|8926.3|8941.3|8926.3|8938.9|8923.9|1
1620310760000|2021-05-06 14:19:20|8939.8|8924.8|8939.8|8924.8|8940.8|8925.8|8937.3|8922.3|1
1620310770000|2021-05-06 14:19:30|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|0
1620310780000|2021-05-06 14:19:40|8937.8|8922.8|8935.9|8920.9|8937.8|8922.8|8935.9|8920.9|1
1620310790000|2021-05-06 14:19:50|8935.3|8920.3|8935.3|8920.3|8938.8|8923.8|8935.3|8920.3|9
1620310810000|2021-05-06 14:20:10|8932.3|8917.3|8932.9|8917.9|8932.9|8917.9|8932.3|8917.3|3
1620310820000|2021-05-06 14:20:20|8932.4|8917.4|8931|8916|8932.4|8917.4|8930|8915|4
1620310830000|2021-05-06 14:20:30|8930.9|8915.9|8931|8916|8931|8916|8923.2|8908.2|23
1620310840000|2021-05-06 14:20:40|8932|8917|8933.4|8918.4|8933.5|8918.5|8932|8917|11
1620310850000|2021-05-06 14:20:50|8933|8918|8933|8918|8933|8918|8933|8918|1
1620310860000|2021-05-06 14:21:00|8931.5|8916.5|8932|8917|8932.5|8917.5|8931.5|8916.5|14
1620310870000|2021-05-06 14:21:10|8932.1|8917.1|8933.7|8918.7|8933.7|8918.7|8932|8917|4
1620310880000|2021-05-06 14:21:20|8934.6|8919.6|8928.4|8913.4|8935.1|8920.1|8928.4|8913.4|18
1620310890000|2021-05-06 14:21:30|8928.3|8913.3|8929.4|8914.4|8929.4|8914.4|8928.3|8913.3|2
1620310900000|2021-05-06 14:21:40|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|1
1620310910000|2021-05-06 14:21:50|8927.4|8912.4|8925.3|8910.3|8927.4|8912.4|8925.3|8910.3|6
1620310920000|2021-05-06 14:22:00|8926.3|8911.3|8928.4|8913.4|8930.3|8915.3|8926.3|8911.3|4
1620310930000|2021-05-06 14:22:10|8927.9|8912.9|8925.4|8910.4|8927.9|8912.9|8925.4|8910.4|1
1620310940000|2021-05-06 14:22:20|8924.4|8909.4|8922.9|8907.9|8924.4|8909.4|8922.9|8907.9|0
1620310950000|2021-05-06 14:22:30|8923.9|8908.9|8923.9|8908.9|8924.9|8909.9|8922.9|8907.9|0
1620310960000|2021-05-06 14:22:40|8923.4|8908.4|8922.9|8907.9|8925.4|8910.4|8922.9|8907.9|2
1620310970000|2021-05-06 14:22:50|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|0
1620310980000|2021-05-06 14:23:00|8924.4|8909.4|8931.3|8916.3|8931.3|8916.3|8923.4|8908.4|11
1620310990000|2021-05-06 14:23:10|8931.8|8916.8|8932.3|8917.3|8933.3|8918.3|8931.8|8916.8|1
1620311010000|2021-05-06 14:23:30|8931.8|8916.8|8933.3|8918.3|8933.3|8918.3|8931.8|8916.8|1
1620311020000|2021-05-06 14:23:40|||||||||2
1620311030000|2021-05-06 14:23:50|8931.8|8916.8|8934.3|8919.3|8934.3|8919.3|8931.8|8916.8|1
1620311040000|2021-05-06 14:24:00|8932.4|8917.4|8930.4|8915.4|8932.4|8917.4|8930.4|8915.4|3
1620311050000|2021-05-06 14:24:10|8929.9|8914.9|8932.3|8917.3|8932.8|8917.8|8929.9|8914.9|4
1620311060000|2021-05-06 14:24:20|8929.4|8914.4|8929.9|8914.9|8929.9|8914.9|8929.4|8914.4|2
1620311070000|2021-05-06 14:24:30|8929.4|8914.4|8927.4|8912.4|8929.9|8914.9|8926.9|8911.9|2
1620311080000|2021-05-06 14:24:40|8926.4|8911.4|8926.4|8911.4|8926.4|8911.4|8925.4|8910.4|1
1620311100000|2021-05-06 14:25:00|8928.9|8913.9|8931.8|8916.8|8931.8|8916.8|8928.9|8913.9|2
1620311110000|2021-05-06 14:25:10|8931.3|8916.3|8929.3|8914.3|8931.3|8916.3|8926.8|8911.8|1
1620311120000|2021-05-06 14:25:20|8931.8|8916.8|8926.8|8911.8|8931.8|8916.8|8926.8|8911.8|4
1620311130000|2021-05-06 14:25:30|8926.3|8911.3|8927.9|8912.9|8927.9|8912.9|8923.8|8908.8|3
1620311140000|2021-05-06 14:25:40|8927.4|8912.4|8926.9|8911.9|8927.4|8912.4|8926.9|8911.9|0
1620311150000|2021-05-06 14:25:50|8927.4|8912.4|8925.9|8910.9|8927.4|8912.4|8923.9|8908.9|2
1620311160000|2021-05-06 14:26:00|8924|8909|8924.4|8909.4|8924.9|8909.9|8923.4|8908.4|0
1620311170000|2021-05-06 14:26:10|8923.9|8908.9|8924.4|8909.4|8924.4|8909.4|8923.9|8908.9|0
1620311180000|2021-05-06 14:26:20|8923.8|8908.8|8930.9|8915.9|8930.9|8915.9|8923.3|8908.3|6
1620311190000|2021-05-06 14:26:30|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|8929.9|8914.9|0
1620311200000|2021-05-06 14:26:40|8930.4|8915.4|8928.9|8913.9|8930.4|8915.4|8926.5|8911.5|15
1620311210000|2021-05-06 14:26:50|8928.4|8913.4|8928.5|8913.5|8929.9|8914.9|8928.4|8913.4|0
1620311220000|2021-05-06 14:27:00|8927.9|8912.9|8936|8921|8938.5|8923.5|8927.4|8912.4|33
1620311230000|2021-05-06 14:27:10|8937.5|8922.5|8937|8922|8937.5|8922.5|8937|8922|1
1620311240000|2021-05-06 14:27:20|8935|8920|8934|8919|8936.5|8921.5|8934|8919|1
1620311250000|2021-05-06 14:27:30|8933.5|8918.5|8936.5|8921.5|8937|8922|8933.4|8918.4|2
1620311260000|2021-05-06 14:27:40|8937.5|8922.5|8939|8924|8939|8924|8937.5|8922.5|1
1620311270000|2021-05-06 14:27:50|8940.5|8925.5|8941.5|8926.5|8942|8927|8940.5|8925.5|2
1620311280000|2021-05-06 14:28:00|8942|8927|8941.5|8926.5|8942|8927|8941.5|8926.5|1
1620311290000|2021-05-06 14:28:10|8940.9|8925.9|8940.5|8925.5|8941|8926|8940.4|8925.4|3
1620311300000|2021-05-06 14:28:20|8941|8926|8942.5|8927.5|8942.5|8927.5|8941|8926|6
1620311310000|2021-05-06 14:28:30|8942.4|8927.4|8945.9|8930.9|8945.9|8930.9|8942.4|8927.4|3
1620311320000|2021-05-06 14:28:40|8946.9|8931.9|8946.8|8931.8|8946.9|8931.9|8946.3|8931.3|9
1620311330000|2021-05-06 14:28:50|8947.3|8932.3|8948.3|8933.3|8948.8|8933.8|8947.3|8932.3|6
1620311340000|2021-05-06 14:29:00|8948.8|8933.8|8948.3|8933.3|8948.8|8933.8|8948.3|8933.3|5
1620311350000|2021-05-06 14:29:10|8948.8|8933.8|8949.3|8934.3|8949.3|8934.3|8948.8|8933.8|0
1620311360000|2021-05-06 14:29:20|8949.8|8934.8|8953.9|8938.9|8953.9|8938.9|8947.4|8932.4|69
1620311370000|2021-05-06 14:29:30|8945.5|8930.5|8946.5|8931.5|8946.5|8931.5|8945.5|8930.5|37
1620311380000|2021-05-06 14:29:40|8946|8931|8946.4|8931.4|8946.9|8931.9|8946|8931|1
1620311390000|2021-05-06 14:29:50|8947.4|8932.4|8949.4|8934.4|8949.4|8934.4|8946.4|8931.4|7
1620311400000|2021-05-06 14:30:00|8951.8|8936.8|8954.4|8939.4|8955.4|8940.4|8951.8|8936.8|12
1620311410000|2021-05-06 14:30:10|8955.8|8940.8|8954.4|8939.4|8956.8|8941.8|8954.4|8939.4|9
1620311420000|2021-05-06 14:30:20|8953.9|8938.9|8949.8|8934.8|8953.9|8938.9|8949.3|8934.3|11
1620311430000|2021-05-06 14:30:30|8948.8|8933.8|8952.4|8937.4|8952.4|8937.4|8948.8|8933.8|3
1620311440000|2021-05-06 14:30:40|8951.4|8936.4|8952.9|8937.9|8952.9|8937.9|8951.4|8936.4|1
1620311450000|2021-05-06 14:30:50|8953.4|8938.4|8953.9|8938.9|8953.9|8938.9|8953.4|8938.4|2
1620311460000|2021-05-06 14:31:00|8953.8|8938.8|8951.9|8936.9|8953.8|8938.8|8949.9|8934.9|13
1620311470000|2021-05-06 14:31:10|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|4
1620311490000|2021-05-06 14:31:30|||||||||3
1620311500000|2021-05-06 14:31:40|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|1
1620311510000|2021-05-06 14:31:50|8953.4|8938.4|8948.4|8933.4|8953.4|8938.4|8948.4|8933.4|11
1620311520000|2021-05-06 14:32:00|8952.3|8937.3|8949.4|8934.4|8952.9|8937.9|8948.9|8933.9|4
1620311530000|2021-05-06 14:32:10|8955.8|8940.8|8956.8|8941.8|8956.8|8941.8|8955.8|8940.8|4
1620311550000|2021-05-06 14:32:30|||||||||2
1620311560000|2021-05-06 14:32:40|8956.3|8941.3|8956.3|8941.3|8956.8|8941.8|8956.3|8941.3|4
1620311570000|2021-05-06 14:32:50|8954.4|8939.4|8960.8|8945.8|8960.8|8945.8|8953.4|8938.4|25
1620311580000|2021-05-06 14:33:00|8961.8|8946.8|8963.7|8948.7|8963.7|8948.7|8961.7|8946.7|16
1620311590000|2021-05-06 14:33:10|8964.2|8949.2|8972.5|8957.5|8973.5|8958.5|8964.2|8949.2|21
1620311600000|2021-05-06 14:33:20|8972|8957|8971.5|8956.5|8972|8957|8970|8955|7
1620311620000|2021-05-06 14:33:40|8972|8957|8968.5|8953.5|8972|8957|8968.5|8953.5|7
1620311630000|2021-05-06 14:33:50|8969.5|8954.5|8972.5|8957.5|8972.5|8957.5|8969.5|8954.5|18
1620311640000|2021-05-06 14:34:00|8973|8958|8973|8958|8973.5|8958.5|8973|8958|3
1620311650000|2021-05-06 14:34:10|8972.5|8957.5|8972.5|8957.5|8973.5|8958.5|8972.5|8957.5|4
1620311660000|2021-05-06 14:34:20|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|2
1620311670000|2021-05-06 14:34:30|8970.6|8955.6|8967.5|8952.5|8970.6|8955.6|8965.1|8950.1|5
1620311680000|2021-05-06 14:34:40|8967.6|8952.6|8971.5|8956.5|8971.5|8956.5|8967.6|8952.6|6
1620311690000|2021-05-06 14:34:50|8970.5|8955.5|8971|8956|8971|8956|8970|8955|1
1620311700000|2021-05-06 14:35:00|8969.5|8954.5|8972|8957|8972|8957|8969.5|8954.5|12
1620311710000|2021-05-06 14:35:10|8971.5|8956.5|8972|8957|8972|8957|8971.5|8956.5|5
1620311720000|2021-05-06 14:35:20|8974.4|8959.4|8975.9|8960.9|8976.4|8961.4|8973.5|8958.5|19
1620311730000|2021-05-06 14:35:30|8974.4|8959.4|8975.9|8960.9|8976.4|8961.4|8974.4|8959.4|17
1620311740000|2021-05-06 14:35:40|8976.4|8961.4|8979.9|8964.9|8982.3|8967.3|8976.4|8961.4|38
1620311750000|2021-05-06 14:35:50|8978.9|8963.9|8981.4|8966.4|8981.8|8966.8|8978.4|8963.4|15
1620311760000|2021-05-06 14:36:00|8980.9|8965.9|8982.9|8967.9|8983.4|8968.4|8979.4|8964.4|15
1620311770000|2021-05-06 14:36:10|8982.4|8967.4|8981.4|8966.4|8982.4|8967.4|8977.9|8962.9|20
1620311780000|2021-05-06 14:36:20|8981.9|8966.9|8984.4|8969.4|8986.4|8971.4|8981.9|8966.9|28
1620311790000|2021-05-06 14:36:30|8984.3|8969.3|8982.4|8967.4|8984.4|8969.4|8981.3|8966.3|16
1620311800000|2021-05-06 14:36:40|8980.9|8965.9|8980.5|8965.5|8981.9|8966.9|8980.4|8965.4|10
1620311810000|2021-05-06 14:36:50|8981.4|8966.4|8981.5|8966.5|8981.5|8966.5|8981|8966|2
1620311820000|2021-05-06 14:37:00|8978.5|8963.5|8984.9|8969.9|8984.9|8969.9|8978.5|8963.5|8
1620311830000|2021-05-06 14:37:10|8990.8|8975.8|8987.9|8972.9|8992.3|8977.3|8987.9|8972.9|16
1620311840000|2021-05-06 14:37:20|8990.3|8975.3|8987.8|8972.8|8990.8|8975.8|8987.8|8972.8|22
1620311850000|2021-05-06 14:37:30|8986.4|8971.4|8992.8|8977.8|8994.7|8979.7|8986.3|8971.3|32
1620311860000|2021-05-06 14:37:40|8993.2|8978.2|8993.8|8978.8|8993.8|8978.8|8991.3|8976.3|9
1620311870000|2021-05-06 14:37:50|8994.7|8979.7|8994.2|8979.2|8994.7|8979.7|8993.3|8978.3|7
1620311880000|2021-05-06 14:38:00|8995.7|8980.7|8986.3|8971.3|8995.7|8980.7|8986.3|8971.3|13
1620311890000|2021-05-06 14:38:10|8985.8|8970.8|8981.9|8966.9|8985.8|8970.8|8981.9|8966.9|10
1620311900000|2021-05-06 14:38:20|8982.4|8967.4|8978.5|8963.5|8982.9|8967.9|8976|8961|22
1620311910000|2021-05-06 14:38:30|8978.1|8963.1|8983.3|8968.3|8983.3|8968.3|8978|8963|18
1620311920000|2021-05-06 14:38:40|8980.4|8965.4|8980.4|8965.4|8981.4|8966.4|8979.9|8964.9|4
1620311930000|2021-05-06 14:38:50|8979|8964|8979|8964|8981|8966|8976.6|8961.6|7
1620311940000|2021-05-06 14:39:00|8978.5|8963.5|8977.1|8962.1|8980.5|8965.5|8977.1|8962.1|0
1620311950000|2021-05-06 14:39:10|8976.1|8961.1|8975.6|8960.6|8977.5|8962.5|8975.1|8960.1|35
1620311960000|2021-05-06 14:39:20|8976.6|8961.6|8982|8967|8982|8967|8976.6|8961.6|3
1620311970000|2021-05-06 14:39:30|8981.5|8966.5|8984.5|8969.5|8984.5|8969.5|8981.5|8966.5|1
1620311980000|2021-05-06 14:39:40|8983.5|8968.5|8984.5|8969.5|8985|8970|8983.5|8968.5|2
1620312000000|2021-05-06 14:40:00|8984|8969|8985|8970|8986|8971|8983.5|8968.5|9
1620312030000|2021-05-06 14:40:30|8983|8968|8977.5|8962.5|8983|8968|8977|8962|14
1620312040000|2021-05-06 14:40:40|8977|8962|8981.5|8966.5|8981.5|8966.5|8977|8962|5
1620312050000|2021-05-06 14:40:50|||||||||1
1620312060000|2021-05-06 14:41:00|8982|8967|8988.4|8973.4|8991.8|8976.8|8982|8967|50
1620312070000|2021-05-06 14:41:10|8988.9|8973.9|8988.4|8973.4|8989.4|8974.4|8987.5|8972.5|4
1620312090000|2021-05-06 14:41:30|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|1
1620312100000|2021-05-06 14:41:40|8988.4|8973.4|8988.9|8973.9|8988.9|8973.9|8988.4|8973.4|0
1620312110000|2021-05-06 14:41:50|8989.9|8974.9|8990.9|8975.9|8991.9|8976.9|8989.9|8974.9|5
1620312120000|2021-05-06 14:42:00|8991.8|8976.8|8992.9|8977.9|8994.8|8979.8|8991.8|8976.8|14
1620312130000|2021-05-06 14:42:10|||||||||1
1620312140000|2021-05-06 14:42:20|8992.4|8977.4|8992.4|8977.4|8993.4|8978.4|8991.9|8976.9|8
1620312150000|2021-05-06 14:42:30|8991.4|8976.4|8989.9|8974.9|8992.9|8977.9|8989.9|8974.9|2
1620312160000|2021-05-06 14:42:40|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8989.9|8974.9|1
1620312170000|2021-05-06 14:42:50|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|3
1620312180000|2021-05-06 14:43:00|8991.9|8976.9|8991.9|8976.9|8991.9|8976.9|8991.4|8976.4|13
1620312190000|2021-05-06 14:43:10|8991.4|8976.4|8990.9|8975.9|8991.4|8976.4|8990.9|8975.9|4
1620312200000|2021-05-06 14:43:20|8991.4|8976.4|8988|8973|8991.4|8976.4|8985|8970|10
1620312210000|2021-05-06 14:43:30|8988.5|8973.5|8986|8971|8988.5|8973.5|8985|8970|5
1620312220000|2021-05-06 14:43:40|8985.5|8970.5|8983|8968|8985.5|8970.5|8982.6|8967.6|12
1620312230000|2021-05-06 14:43:50|8981.1|8966.1|8980.5|8965.5|8981.1|8966.1|8980|8965|1
1620312240000|2021-05-06 14:44:00|8979.6|8964.6|8982|8967|8982|8967|8979.5|8964.5|7
1620312250000|2021-05-06 14:44:10|8982.5|8967.5|8983|8968|8983|8968|8982.5|8967.5|0
1620312260000|2021-05-06 14:44:20|8985|8970|8985.5|8970.5|8986|8971|8985|8970|2
1620312270000|2021-05-06 14:44:30|8983|8968|8980.5|8965.5|8983|8968|8980.5|8965.5|3
1620312280000|2021-05-06 14:44:40|8981.5|8966.5|8983.5|8968.5|8986.5|8971.5|8981|8966|12
1620312290000|2021-05-06 14:44:50|8983|8968|8982|8967|8983.5|8968.5|8982|8967|1
1620312300000|2021-05-06 14:45:00|8981.5|8966.5|8982.5|8967.5|8984.4|8969.4|8977.6|8962.6|9
1620312310000|2021-05-06 14:45:10|8983|8968|8981.5|8966.5|8983|8968|8981.5|8966.5|2
1620312320000|2021-05-06 14:45:20|8983|8968|8982.5|8967.5|8983|8968|8982.5|8967.5|4
1620312330000|2021-05-06 14:45:30|8982|8967|8985|8970|8985|8970|8981.6|8966.6|8
1620312340000|2021-05-06 14:45:40|8984.5|8969.5|8985|8970|8985.4|8970.4|8984.5|8969.5|1
1620312350000|2021-05-06 14:45:50|8984.5|8969.5|8982|8967|8984.5|8969.5|8982|8967|7
1620312360000|2021-05-06 14:46:00|8983|8968|8989|8974|8989.5|8974.5|8982.5|8967.5|8
1620312370000|2021-05-06 14:46:10|8989.5|8974.5|8988.8|8973.8|8990.5|8975.5|8988.8|8973.8|4
1620312380000|2021-05-06 14:46:20|8988.4|8973.4|8991.3|8976.3|8992.3|8977.3|8986.9|8971.9|12
1620312390000|2021-05-06 14:46:30|8989.9|8974.9|8990.3|8975.3|8992.8|8977.8|8989.9|8974.9|5
1620312400000|2021-05-06 14:46:40|8988.4|8973.4|8991.3|8976.3|8991.3|8976.3|8988.4|8973.4|2
1620312410000|2021-05-06 14:46:50|8995.3|8980.3|8995.3|8980.3|8995.8|8980.8|8994.8|8979.8|31
1620312420000|2021-05-06 14:47:00|8995.2|8980.2|8995.3|8980.3|8995.3|8980.3|8991.3|8976.3|6
1620312430000|2021-05-06 14:47:10|8994.2|8979.2|8995.3|8980.3|8995.3|8980.3|8994.2|8979.2|1
1620312450000|2021-05-06 14:47:30|8994.8|8979.8|8995.2|8980.2|8995.2|8980.2|8994.8|8979.8|1
1620312460000|2021-05-06 14:47:40|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|3
1620312470000|2021-05-06 14:47:50|8994.7|8979.7|8995.2|8980.2|8995.2|8980.2|8994.2|8979.2|5
1620312480000|2021-05-06 14:48:00|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|8995.7|8980.7|10
1620312490000|2021-05-06 14:48:10|||||||||1
1620312500000|2021-05-06 14:48:20|9002.6|8987.6|9002.1|8987.1|9002.6|8987.6|9002.1|8987.1|12
1620312510000|2021-05-06 14:48:30|9003.5|8988.5|9009|8994|9009.9|8994.9|9003.5|8988.5|16
1620312520000|2021-05-06 14:48:40|9008.5|8993.5|9004|8989|9008.9|8993.9|9002.5|8987.5|8
1620312530000|2021-05-06 14:48:50|9006|8991|9008.9|8993.9|9008.9|8993.9|9006|8991|8
1620312540000|2021-05-06 14:49:00|9008.5|8993.5|9014.8|8999.8|9015.3|9000.3|9006|8991|37
1620312550000|2021-05-06 14:49:10|9015.3|9000.3|9014.9|8999.9|9017.8|9002.8|9010|8995|39
1620312560000|2021-05-06 14:49:20|9015.4|9000.4|9012.6|8997.6|9015.9|9000.9|9011|8996|9
1620312570000|2021-05-06 14:49:30|9013.5|8998.5|9009.5|8994.5|9015|9000|9007.1|8992.1|20
1620312580000|2021-05-06 14:49:40|9010.5|8995.5|9011.5|8996.5|9011.5|8996.5|9008.1|8993.1|4
1620312590000|2021-05-06 14:49:50|9010|8995|9007.6|8992.6|9010|8995|9007.1|8992.1|3
1620312600000|2021-05-06 14:50:00|9007.1|8992.1|9005.6|8990.6|9007.6|8992.6|9003.7|8988.7|3
1620312610000|2021-05-06 14:50:10|9007.6|8992.6|9004.2|8989.2|9007.6|8992.6|9002.2|8987.2|7
1620312620000|2021-05-06 14:50:20|9002.2|8987.2|8998.8|8983.8|9003.2|8988.2|8995.4|8980.4|15
1620312630000|2021-05-06 14:50:30|8997.8|8982.8|8999.8|8984.8|9002.7|8987.7|8997.3|8982.3|5
1620312640000|2021-05-06 14:50:40|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|8999.3|8984.3|0
1620312650000|2021-05-06 14:50:50|8998.7|8983.7|8998.8|8983.8|9001.2|8986.2|8998.7|8983.7|2
1620312660000|2021-05-06 14:51:00|8998.3|8983.3|8997.8|8982.8|9000.7|8985.7|8997.8|8982.8|2
1620312670000|2021-05-06 14:51:10|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|2
1620312680000|2021-05-06 14:51:20|8997.8|8982.8|8994.9|8979.9|8997.8|8982.8|8994.9|8979.9|6
1620312690000|2021-05-06 14:51:30|8992.4|8977.4|8993.8|8978.8|8995.3|8980.3|8991.4|8976.4|19
1620312700000|2021-05-06 14:51:40|8993.4|8978.4|9001.2|8986.2|9003.2|8988.2|8993.4|8978.4|15
1620312710000|2021-05-06 14:51:50|9000.7|8985.7|9003.7|8988.7|9003.7|8988.7|9000.7|8985.7|19
1620312720000|2021-05-06 14:52:00|9005.2|8990.2|9006.2|8991.2|9006.2|8991.2|9005.2|8990.2|4
1620312730000|2021-05-06 14:52:10|9009.1|8994.1|9008.7|8993.7|9009.2|8994.2|9008.1|8993.1|29
1620312750000|2021-05-06 14:52:30|9008.2|8993.2|9014|8999|9014|8999|9008.2|8993.2|46
1620312760000|2021-05-06 14:52:40|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|2
1620312770000|2021-05-06 14:52:50|9016|9001|9016|9001|9016|9001|9016|9001|2
1620312780000|2021-05-06 14:53:00|9015.5|9000.5|9010.6|8995.6|9015.5|9000.5|9010.1|8995.1|7
1620312790000|2021-05-06 14:53:10|9014.5|8999.5|9015|9000|9015|9000|9014.5|8999.5|5
1620312800000|2021-05-06 14:53:20|9013|8998|9014.5|8999.5|9014.5|8999.5|9013|8998|2
1620312810000|2021-05-06 14:53:30|9014|8999|9015|9000|9016.5|9001.5|9014|8999|22
1620312820000|2021-05-06 14:53:40|9014.5|8999.5|9017.9|9002.9|9018.9|9003.9|9014|8999|4
1620312830000|2021-05-06 14:53:50|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|0
1620312840000|2021-05-06 14:54:00|9017.9|9002.9|9015.5|9000.5|9017.9|9002.9|9015|9000|1
1620312850000|2021-05-06 14:54:10|9015|9000|9015|9000|9015|9000|9014|8999|1
1620312860000|2021-05-06 14:54:20|9018.4|9003.4|9015.5|9000.5|9018.4|9003.4|9015.5|9000.5|12
1620312870000|2021-05-06 14:54:30|9015|9000|9014.5|8999.5|9015|9000|9014.5|8999.5|25
1620312880000|2021-05-06 14:54:40|9015|9000|9017.4|9002.4|9017.4|9002.4|9014|8999|27
1620312890000|2021-05-06 14:54:50|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9016.5|9001.5|23
1620312900000|2021-05-06 14:55:00|9017.5|9002.5|9016|9001|9019.4|9004.4|9015.5|9000.5|4
1620312910000|2021-05-06 14:55:10|9018.4|9003.4|9020.4|9005.4|9020.4|9005.4|9018.4|9003.4|4
1620312920000|2021-05-06 14:55:20|9019.9|9004.9|9017|9002|9019.9|9004.9|9017|9002|6
1620312930000|2021-05-06 14:55:30|9018|9003|9016.9|9001.9|9020.9|9005.9|9015.5|9000.5|10
1620312940000|2021-05-06 14:55:40|9017.4|9002.4|9014.5|8999.5|9017.4|9002.4|9014|8999|36
1620312950000|2021-05-06 14:55:50|9016.9|9001.9|9017.4|9002.4|9017.4|9002.4|9016.9|9001.9|5
1620312960000|2021-05-06 14:56:00|9016.5|9001.5|9017|9002|9017.4|9002.4|9016.5|9001.5|1
1620312970000|2021-05-06 14:56:10|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|1
1620312980000|2021-05-06 14:56:20|9016.4|9001.4|9017.4|9002.4|9017.4|9002.4|9016.4|9001.4|6
1620312990000|2021-05-06 14:56:30|9017.9|9002.9|9016.5|9001.5|9019.4|9004.4|9016.5|9001.5|5
1620313000000|2021-05-06 14:56:40|9016|9001|9009|8994|9016|9001|9009|8994|33
1620313010000|2021-05-06 14:56:50|9007.5|8992.5|9010.9|8995.9|9010.9|8995.9|9004.6|8989.6|5
1620313020000|2021-05-06 14:57:00|9009.4|8994.4|9004.5|8989.5|9009.4|8994.4|9002.1|8987.1|13
1620313030000|2021-05-06 14:57:10|9000.1|8985.1|8999|8984|9000.1|8985.1|8995.6|8980.6|12
1620313040000|2021-05-06 14:57:20|8998.5|8983.5|8997|8982|8998.5|8983.5|8997|8982|3
1620313050000|2021-05-06 14:57:30|8996|8981|8999.5|8984.5|8999.5|8984.5|8994|8979|5
1620313060000|2021-05-06 14:57:40|8999|8984|8997.5|8982.5|8999.5|8984.5|8997|8982|1
1620313070000|2021-05-06 14:57:50|9002|8987|9002.5|8987.5|9002.5|8987.5|9002|8987|1
1620313080000|2021-05-06 14:58:00|||||||||1
1620313100000|2021-05-06 14:58:20|9001|8986|9001|8986|9001|8986|8999.9|8984.9|1
1620313110000|2021-05-06 14:58:30|||||||||1
1620313130000|2021-05-06 14:58:50|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|2
1620313150000|2021-05-06 14:59:10|8994.6|8979.6|8993.6|8978.6|8994.6|8979.6|8993.6|8978.6|0
1620313160000|2021-05-06 14:59:20|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8993.6|8978.6|0
1620313170000|2021-05-06 14:59:30|8991.6|8976.6|8993.5|8978.5|8994.1|8979.1|8991.6|8976.6|2
1620313180000|2021-05-06 14:59:40|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|8993.6|8978.6|1
1620313190000|2021-05-06 14:59:50|8995|8980|9006.5|8991.5|9006.5|8991.5|8995|8980|30
1620313200000|2021-05-06 15:00:00|9006.9|8991.9|9003.5|8988.5|9006.9|8991.9|9002.4|8987.4|17
1620313220000|2021-05-06 15:00:20|8999.6|8984.6|8996.6|8981.6|8999.6|8984.6|8996.6|8981.6|23
1620313230000|2021-05-06 15:00:30|8997.6|8982.6|8999.6|8984.6|8999.6|8984.6|8996.6|8981.6|23
1620313240000|2021-05-06 15:00:40|8999.1|8984.1|8998.6|8983.6|8999.1|8984.1|8998.6|8983.6|3
1620313250000|2021-05-06 15:00:50|8993.2|8978.2|8993.7|8978.7|8994.2|8979.2|8993.2|8978.2|26
1620313260000|2021-05-06 15:01:00|8992.3|8977.3|8984.3|8969.3|8992.3|8977.3|8983.8|8968.8|13
1620313270000|2021-05-06 15:01:10|8983.8|8968.8|8975.8|8960.8|8983.8|8968.8|8972.9|8957.9|5
1620313280000|2021-05-06 15:01:20|8973.3|8958.3|8971.8|8956.8|8973.3|8958.3|8967.4|8952.4|12
1620313290000|2021-05-06 15:01:30|8970.8|8955.8|8968.4|8953.4|8970.8|8955.8|8965.5|8950.5|16
1620313300000|2021-05-06 15:01:40|8969.9|8954.9|8967.9|8952.9|8969.9|8954.9|8967.9|8952.9|1
1620313310000|2021-05-06 15:01:50|8967|8952|8971.5|8956.5|8972|8957|8967|8952|10
1620313320000|2021-05-06 15:02:00|8972.9|8957.9|8973|8958|8973|8958|8972.9|8957.9|4
1620313330000|2021-05-06 15:02:10|8971.5|8956.5|8972.4|8957.4|8972.4|8957.4|8970.9|8955.9|1
1620313340000|2021-05-06 15:02:20|8972|8957|8971|8956|8972|8957|8967.1|8952.1|23
1620313350000|2021-05-06 15:02:30|8970.5|8955.5|8967|8952|8971|8956|8967|8952|4
1620313370000|2021-05-06 15:02:50|8967.1|8952.1|8965.6|8950.6|8967.1|8952.1|8964.1|8949.1|4
1620313380000|2021-05-06 15:03:00|8964.6|8949.6|8965.6|8950.6|8965.6|8950.6|8964.6|8949.6|4
1620313390000|2021-05-06 15:03:10|8965.5|8950.5|8967|8952|8967|8952|8965.5|8950.5|1
1620313400000|2021-05-06 15:03:20|8967.2|8952.2|8971.1|8956.1|8971.1|8956.1|8967.2|8952.2|1
1620313410000|2021-05-06 15:03:30|8967.6|8952.6|8967.1|8952.1|8967.6|8952.6|8967.1|8952.1|7
1620313420000|2021-05-06 15:03:40|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|9
1620313430000|2021-05-06 15:03:50|8963.7|8948.7|8965.6|8950.6|8968.6|8953.6|8963.7|8948.7|0
1620313450000|2021-05-06 15:04:10|8965.2|8950.2|8966.6|8951.6|8966.6|8951.6|8965.2|8950.2|0
1620313470000|2021-05-06 15:04:30|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|1
1620313500000|2021-05-06 15:05:00|8969.5|8954.5|8972.1|8957.1|8972.1|8957.1|8969|8954|3
1620313510000|2021-05-06 15:05:10|8973.6|8958.6|8967.1|8952.1|8973.6|8958.6|8967.1|8952.1|14
1620313520000|2021-05-06 15:05:20|8966.1|8951.1|8975|8960|8975|8960|8966.1|8951.1|5
1620313530000|2021-05-06 15:05:30|8974.9|8959.9|8973.9|8958.9|8974.9|8959.9|8973.9|8958.9|1
1620313540000|2021-05-06 15:05:40|8975.4|8960.4|8977.9|8962.9|8979.9|8964.9|8975.4|8960.4|8
1620313550000|2021-05-06 15:05:50|8977.4|8962.4|8974.5|8959.5|8977.4|8962.4|8974.5|8959.5|0
1620313560000|2021-05-06 15:06:00|8974|8959|8970|8955|8974|8959|8970|8955|5
1620313570000|2021-05-06 15:06:10|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1620313580000|2021-05-06 15:06:20|8969.9|8954.9|8968.9|8953.9|8969.9|8954.9|8968.4|8953.4|4
1620313590000|2021-05-06 15:06:30|8969.4|8954.4|8962|8947|8969.4|8954.4|8962|8947|21
1620313600000|2021-05-06 15:06:40|8961.5|8946.5|8952.1|8937.1|8961.5|8946.5|8950.2|8935.2|81
1620313610000|2021-05-06 15:06:50|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|0
1620313620000|2021-05-06 15:07:00|8954.5|8939.5|8955.5|8940.5|8956|8941|8954|8939|5
1620313630000|2021-05-06 15:07:10|8955.6|8940.6|8955.5|8940.5|8955.6|8940.6|8955.1|8940.1|1
1620313650000|2021-05-06 15:07:30|8955.6|8940.6|8950.1|8935.1|8955.6|8940.6|8950.1|8935.1|20
1620313660000|2021-05-06 15:07:40|8947.6|8932.6|8944.6|8929.6|8947.6|8932.6|8944.6|8929.6|2
1620313680000|2021-05-06 15:08:00|8944.1|8929.1|8933.6|8918.6|8944.1|8929.1|8932.2|8917.2|22
1620313690000|2021-05-06 15:08:10|8935.1|8920.1|8932.7|8917.7|8935.1|8920.1|8932.7|8917.7|1
1620313700000|2021-05-06 15:08:20|8930.7|8915.7|8933.2|8918.2|8933.2|8918.2|8930.2|8915.2|6
1620313710000|2021-05-06 15:08:30|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|8931.7|8916.7|2
1620313720000|2021-05-06 15:08:40|8932.7|8917.7|8940.7|8925.7|8940.7|8925.7|8931.7|8916.7|12
1620313730000|2021-05-06 15:08:50|8940.2|8925.2|8949.7|8934.7|8949.7|8934.7|8936.8|8921.8|22
1620313740000|2021-05-06 15:09:00|8948.7|8933.7|8951.6|8936.6|8951.6|8936.6|8948.7|8933.7|23
1620313750000|2021-05-06 15:09:10|8952.6|8937.6|8957|8942|8957.5|8942.5|8950.6|8935.6|5
1620313760000|2021-05-06 15:09:20|8957.5|8942.5|8960.5|8945.5|8961.4|8946.4|8957.5|8942.5|16
1620313770000|2021-05-06 15:09:30|8960|8945|8960|8945|8960|8945|8960|8945|0
1620313780000|2021-05-06 15:09:40|8959|8944|8959|8944|8959|8944|8959|8944|0
1620313800000|2021-05-06 15:10:00|8961|8946|8957.5|8942.5|8961|8946|8957.5|8942.5|5
1620313810000|2021-05-06 15:10:10|8958.5|8943.5|8957.6|8942.6|8960|8945|8957.5|8942.5|2
1620313820000|2021-05-06 15:10:20|8958|8943|8961|8946|8961.5|8946.5|8958|8943|7
1620313830000|2021-05-06 15:10:30|8959.5|8944.5|8960|8945|8960|8945|8959.5|8944.5|3
1620313840000|2021-05-06 15:10:40|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|0
1620313860000|2021-05-06 15:11:00|8962.5|8947.5|8964.9|8949.9|8964.9|8949.9|8962.5|8947.5|13
1620313870000|2021-05-06 15:11:10|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8964.9|8949.9|2
1620313890000|2021-05-06 15:11:30|8964.9|8949.9|8964.9|8949.9|8965.4|8950.4|8964.4|8949.4|3
1620313900000|2021-05-06 15:11:40|8962.9|8947.9|8962.9|8947.9|8964.4|8949.4|8962.9|8947.9|4
1620313910000|2021-05-06 15:11:50|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8961.5|8946.5|2
1620313920000|2021-05-06 15:12:00|8964.9|8949.9|8965.4|8950.4|8965.4|8950.4|8964.9|8949.9|4
1620313930000|2021-05-06 15:12:10|8965.9|8950.9|8966.4|8951.4|8966.4|8951.4|8965.9|8950.9|1
1620313950000|2021-05-06 15:12:30|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|1
1620313960000|2021-05-06 15:12:40|8968.9|8953.9|8969.5|8954.5|8969.5|8954.5|8968.9|8953.9|20
1620313970000|2021-05-06 15:12:50|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|3
1620313980000|2021-05-06 15:13:00|8971.9|8956.9|8973|8958|8975.4|8960.4|8971.9|8956.9|11
1620313990000|2021-05-06 15:13:10|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|1
1620314010000|2021-05-06 15:13:30|||||||||1
1620314020000|2021-05-06 15:13:40|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1620314030000|2021-05-06 15:13:50|8972.5|8957.5|8973.9|8958.9|8974.9|8959.9|8972.5|8957.5|1
1620314040000|2021-05-06 15:14:00|8971.9|8956.9|8968.9|8953.9|8971.9|8956.9|8968.9|8953.9|5
1620314050000|2021-05-06 15:14:10|8969.9|8954.9|8974.4|8959.4|8974.4|8959.4|8969.4|8954.4|6
1620314080000|2021-05-06 15:14:40|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.4|8959.4|0
1620314090000|2021-05-06 15:14:50|8976.8|8961.8|8978.8|8963.8|8978.8|8963.8|8976.8|8961.8|4
1620314100000|2021-05-06 15:15:00|8976.4|8961.4|8974.9|8959.9|8976.4|8961.4|8974.9|8959.9|3
1620314110000|2021-05-06 15:15:10|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|1
1620314120000|2021-05-06 15:15:20|8972.4|8957.4|8971.9|8956.9|8972.4|8957.4|8970.8|8955.8|3
1620314130000|2021-05-06 15:15:30|8972.4|8957.4|8971.4|8956.4|8972.4|8957.4|8971.4|8956.4|1
1620314140000|2021-05-06 15:15:40|8970.4|8955.4|8964.4|8949.4|8970.4|8955.4|8964.4|8949.4|5
1620314150000|2021-05-06 15:15:50|8964.9|8949.9|8965.4|8950.4|8965.4|8950.4|8964|8949|1
1620314170000|2021-05-06 15:16:10|8963.5|8948.5|8962|8947|8963.5|8948.5|8962|8947|1
1620314190000|2021-05-06 15:16:30|8961.5|8946.5|8961|8946|8961.5|8946.5|8960.5|8945.5|1
1620314200000|2021-05-06 15:16:40|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|8961.5|8946.5|0
1620314210000|2021-05-06 15:16:50|8965.4|8950.4|8964.5|8949.5|8966.9|8951.9|8964.4|8949.4|3
1620314220000|2021-05-06 15:17:00|8965|8950|8965.4|8950.4|8965.4|8950.4|8965|8950|0
1620314230000|2021-05-06 15:17:10|||||||||1
1620314240000|2021-05-06 15:17:20|8962.5|8947.5|8961.5|8946.5|8962.5|8947.5|8961.5|8946.5|1
1620314270000|2021-05-06 15:17:50|8961|8946|8961|8946|8961|8946|8960.5|8945.5|0
1620314280000|2021-05-06 15:18:00|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|1
1620314290000|2021-05-06 15:18:10|8958.5|8943.5|8957|8942|8959|8944|8955.5|8940.5|6
1620314300000|2021-05-06 15:18:20|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|8956.5|8941.5|0
1620314310000|2021-05-06 15:18:30|8956|8941|8956|8941|8956|8941|8956|8941|0
1620314320000|2021-05-06 15:18:40|8955.5|8940.5|8951|8936|8956|8941|8951|8936|2
1620314340000|2021-05-06 15:19:00|8950.5|8935.5|8956|8941|8956|8941|8950.5|8935.5|3
1620314350000|2021-05-06 15:19:10|8960.4|8945.4|8964.9|8949.9|8964.9|8949.9|8960.4|8945.4|5
1620314360000|2021-05-06 15:19:20|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|0
1620314370000|2021-05-06 15:19:30|8964.9|8949.9|8965.4|8950.4|8965.4|8950.4|8964.9|8949.9|0
1620314380000|2021-05-06 15:19:40|||||||||1
1620314410000|2021-05-06 15:20:10|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|1
1620314420000|2021-05-06 15:20:20|8962.4|8947.4|8963|8948|8963|8948|8959.4|8944.4|3
1620314430000|2021-05-06 15:20:30|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|8962.5|8947.5|0
1620314460000|2021-05-06 15:21:00|8961|8946|8961|8946|8961|8946|8961|8946|0
1620314470000|2021-05-06 15:21:10|8961.4|8946.4|8965.3|8950.3|8965.3|8950.3|8961.4|8946.4|3
1620314480000|2021-05-06 15:21:20|8968.3|8953.3|8967.8|8952.8|8968.3|8953.3|8967.8|8952.8|1
1620314490000|2021-05-06 15:21:30|8968.3|8953.3|8968.3|8953.3|8968.8|8953.8|8968.3|8953.3|0
1620314500000|2021-05-06 15:21:40|8971.3|8956.3|8971.7|8956.7|8972.2|8957.2|8970.8|8955.8|1
1620314510000|2021-05-06 15:21:50|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|1
1620314520000|2021-05-06 15:22:00|8966.3|8951.3|8965.3|8950.3|8966.3|8951.3|8965.3|8950.3|0
1620314530000|2021-05-06 15:22:10|8964.8|8949.8|8970.7|8955.7|8971.7|8956.7|8963.8|8948.8|10
1620314540000|2021-05-06 15:22:20|8970.2|8955.2|8970.7|8955.7|8971.2|8956.2|8970.2|8955.2|2
1620314550000|2021-05-06 15:22:30|8969.7|8954.7|8969.2|8954.2|8969.7|8954.7|8969.2|8954.2|1
1620314560000|2021-05-06 15:22:40|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|0
1620314570000|2021-05-06 15:22:50|8969.2|8954.2|8966.3|8951.3|8969.2|8954.2|8966.3|8951.3|1
1620314580000|2021-05-06 15:23:00|8966.2|8951.2|8961.8|8946.8|8966.2|8951.2|8961.8|8946.8|1
1620314590000|2021-05-06 15:23:10|8963.3|8948.3|8964.3|8949.3|8966.7|8951.7|8963.3|8948.3|4
1620314600000|2021-05-06 15:23:20|8967.2|8952.2|8967.3|8952.3|8967.3|8952.3|8967.2|8952.2|0
1620314610000|2021-05-06 15:23:30|8966.3|8951.3|8965.4|8950.4|8966.3|8951.3|8965.4|8950.4|0
1620314640000|2021-05-06 15:24:00|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|3
1620314650000|2021-05-06 15:24:10|8963.4|8948.4|8960.9|8945.9|8963.4|8948.4|8959.4|8944.4|3
1620314660000|2021-05-06 15:24:20|8962.9|8947.9|8959.4|8944.4|8962.9|8947.9|8959.4|8944.4|27
1620314670000|2021-05-06 15:24:30|||||||||2
1620314680000|2021-05-06 15:24:40|8959.9|8944.9|8960.4|8945.4|8960.4|8945.4|8959.9|8944.9|0
1620314690000|2021-05-06 15:24:50|8961.4|8946.4|8962.9|8947.9|8962.9|8947.9|8961.4|8946.4|26
1620314700000|2021-05-06 15:25:00|8962.4|8947.4|8964.3|8949.3|8964.3|8949.3|8962.4|8947.4|4
1620314710000|2021-05-06 15:25:10|8962.4|8947.4|8958.9|8943.9|8962.4|8947.4|8958.9|8943.9|6
1620314720000|2021-05-06 15:25:20|8958.4|8943.4|8957.9|8942.9|8958.4|8943.4|8957.9|8942.9|0
1620314730000|2021-05-06 15:25:30|8957.4|8942.4|8955.3|8940.3|8957.4|8942.4|8955.3|8940.3|4
1620314750000|2021-05-06 15:25:50|8955.4|8940.4|8957.5|8942.5|8958.8|8943.8|8955.4|8940.4|7
1620314760000|2021-05-06 15:26:00|8956.5|8941.5|8954.5|8939.5|8956.5|8941.5|8954|8939|1
1620314770000|2021-05-06 15:26:10|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|1
1620314780000|2021-05-06 15:26:20|8952|8937|8953.5|8938.5|8955|8940|8951|8936|4
1620314790000|2021-05-06 15:26:30|8954|8939|8956.5|8941.5|8956.5|8941.5|8954|8939|0
1620314810000|2021-05-06 15:26:50|8956|8941|8956.5|8941.5|8956.5|8941.5|8956|8941|1
1620314820000|2021-05-06 15:27:00|8958|8943|8958|8943|8958|8943|8957.5|8942.5|1
1620314830000|2021-05-06 15:27:10|8959.5|8944.5|8960|8945|8960|8945|8959.5|8944.5|1
1620314840000|2021-05-06 15:27:20|8960.9|8945.9|8960.4|8945.4|8960.9|8945.9|8958.9|8943.9|5
1620314860000|2021-05-06 15:27:40|8959.4|8944.4|8958.4|8943.4|8959.4|8944.4|8957.4|8942.4|4
1620314870000|2021-05-06 15:27:50|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.4|8945.4|0
1620314880000|2021-05-06 15:28:00|8960.4|8945.4|8962.4|8947.4|8962.4|8947.4|8960.4|8945.4|22
1620314890000|2021-05-06 15:28:10|8959|8944|8959|8944|8959|8944|8959|8944|5
1620314900000|2021-05-06 15:28:20|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|0
1620314910000|2021-05-06 15:28:30|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|1
1620314920000|2021-05-06 15:28:40|8954.5|8939.5|8954.5|8939.5|8956.4|8941.4|8954.5|8939.5|11
1620314930000|2021-05-06 15:28:50|8954|8939|8954|8939|8954|8939|8954|8939|0
1620314940000|2021-05-06 15:29:00|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|2
1620314950000|2021-05-06 15:29:10|8954|8939|8954|8939|8954|8939|8954|8939|1
1620314960000|2021-05-06 15:29:20|8955.4|8940.4|8955.5|8940.5|8955.5|8940.5|8955.4|8940.4|0
1620314970000|2021-05-06 15:29:30|8955|8940|8953|8938|8955|8940|8953|8938|5
1620314980000|2021-05-06 15:29:40|8955.9|8940.9|8956.5|8941.5|8956.5|8941.5|8955.9|8940.9|0
1620314990000|2021-05-06 15:29:50|8955.5|8940.5|8954.5|8939.5|8956|8941|8954.5|8939.5|2
1620315000000|2021-05-06 15:30:00|8955.5|8940.5|8961.4|8946.4|8961.4|8946.4|8955.5|8940.5|2
1620315010000|2021-05-06 15:30:10|8961.9|8946.9|8962.4|8947.4|8962.4|8947.4|8961.9|8946.9|0
1620315020000|2021-05-06 15:30:20|||||||||3
1620315040000|2021-05-06 15:30:40|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|15
1620315060000|2021-05-06 15:31:00|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|8965.9|8950.9|0
1620315070000|2021-05-06 15:31:10|||||||||1
1620315100000|2021-05-06 15:31:40|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|8967.4|8952.4|2
1620315110000|2021-05-06 15:31:50|8969.4|8954.4|8967.9|8952.9|8969.4|8954.4|8967.4|8952.4|7
1620315120000|2021-05-06 15:32:00|8968.9|8953.9|8971.4|8956.4|8971.4|8956.4|8968.9|8953.9|6
1620315130000|2021-05-06 15:32:10|8970.4|8955.4|8972.3|8957.3|8972.3|8957.3|8970.4|8955.4|1
1620315150000|2021-05-06 15:32:30|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|1
1620315160000|2021-05-06 15:32:40|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|1
1620315170000|2021-05-06 15:32:50|8975.3|8960.3|8974.3|8959.3|8975.8|8960.8|8973.8|8958.8|2
1620315180000|2021-05-06 15:33:00|8974.4|8959.4|8975.3|8960.3|8976.3|8961.3|8974.3|8959.3|3
1620315190000|2021-05-06 15:33:10|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|8975.8|8960.8|2
1620315200000|2021-05-06 15:33:20|8976.3|8961.3|8976.8|8961.8|8976.8|8961.8|8976.3|8961.3|0
1620315210000|2021-05-06 15:33:30|8979.2|8964.2|8978.7|8963.7|8979.2|8964.2|8978.7|8963.7|1
1620315220000|2021-05-06 15:33:40|8978.2|8963.2|8981.6|8966.6|8981.6|8966.6|8978.1|8963.1|2
1620315230000|2021-05-06 15:33:50|8981.2|8966.2|8979.7|8964.7|8981.2|8966.2|8979.7|8964.7|4
1620315240000|2021-05-06 15:34:00|8976.2|8961.2|8978.2|8963.2|8978.2|8963.2|8975.7|8960.7|12
1620315250000|2021-05-06 15:34:10|8980.1|8965.1|8980.2|8965.2|8980.2|8965.2|8980.1|8965.1|6
1620315260000|2021-05-06 15:34:20|8979.7|8964.7|8978.7|8963.7|8979.7|8964.7|8977.7|8962.7|2
1620315270000|2021-05-06 15:34:30|8977.7|8962.7|8976.7|8961.7|8978.2|8963.2|8976.2|8961.2|0
1620315280000|2021-05-06 15:34:40|8977.7|8962.7|8976.7|8961.7|8977.7|8962.7|8976.7|8961.7|0
1620315290000|2021-05-06 15:34:50|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|8976.2|8961.2|0
1620315300000|2021-05-06 15:35:00|8975.8|8960.8|8975.3|8960.3|8976.3|8961.3|8974.8|8959.8|0
1620315330000|2021-05-06 15:35:30|8974.8|8959.8|8971.9|8956.9|8975.3|8960.3|8971.9|8956.9|8
1620315340000|2021-05-06 15:35:40|8969.8|8954.8|8966.9|8951.9|8971.8|8956.8|8966.9|8951.9|5
1620315350000|2021-05-06 15:35:50|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|0
1620315360000|2021-05-06 15:36:00|8967.4|8952.4|8973.3|8958.3|8973.3|8958.3|8967.4|8952.4|4
1620315370000|2021-05-06 15:36:10|8971.4|8956.4|8972.3|8957.3|8972.8|8957.8|8971.4|8956.4|0
1620315380000|2021-05-06 15:36:20|8969.9|8954.9|8970.9|8955.9|8972.3|8957.3|8969.9|8954.9|11
1620315390000|2021-05-06 15:36:30|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|0
1620315400000|2021-05-06 15:36:40|8972.3|8957.3|8967.8|8952.8|8972.3|8957.3|8967.8|8952.8|1
1620315410000|2021-05-06 15:36:50|8968.3|8953.3|8971.3|8956.3|8971.3|8956.3|8968.3|8953.3|2
1620315420000|2021-05-06 15:37:00|8970.8|8955.8|8972.3|8957.3|8972.3|8957.3|8970.8|8955.8|0
1620315430000|2021-05-06 15:37:10|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|8972.8|8957.8|1
1620315440000|2021-05-06 15:37:20|8973.3|8958.3|8974.8|8959.8|8975.8|8960.8|8973.3|8958.3|2
1620315450000|2021-05-06 15:37:30|8975.3|8960.3|8972.3|8957.3|8975.3|8960.3|8972.3|8957.3|25
1620315460000|2021-05-06 15:37:40|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1620315480000|2021-05-06 15:38:00|8970.4|8955.4|8969.4|8954.4|8970.4|8955.4|8969.4|8954.4|0
1620315490000|2021-05-06 15:38:10|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1620315500000|2021-05-06 15:38:20|8972.8|8957.8|8971.9|8956.9|8974.3|8959.3|8970.3|8955.3|5
1620315510000|2021-05-06 15:38:30|8971.8|8956.8|8971.4|8956.4|8971.8|8956.8|8971.4|8956.4|2
1620315520000|2021-05-06 15:38:40|8970.9|8955.9|8971.4|8956.4|8971.4|8956.4|8970.9|8955.9|3
1620315530000|2021-05-06 15:38:50|8971.8|8956.8|8971.9|8956.9|8971.9|8956.9|8971.8|8956.8|0
1620315550000|2021-05-06 15:39:10|8971.8|8956.8|8972.3|8957.3|8972.3|8957.3|8971.8|8956.8|1
1620315570000|2021-05-06 15:39:30|8974.8|8959.8|8974.3|8959.3|8974.8|8959.8|8973.8|8958.8|2
1620315590000|2021-05-06 15:39:50|8973.8|8958.8|8974.3|8959.3|8974.3|8959.3|8973.8|8958.8|0
1620315600000|2021-05-06 15:40:00|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|0
1620315620000|2021-05-06 15:40:20|8974.3|8959.3|8982.1|8967.1|8982.1|8967.1|8974.3|8959.3|4
1620315630000|2021-05-06 15:40:30|8982.6|8967.6|8983.1|8968.1|8983.6|8968.6|8982.1|8967.1|1
1620315640000|2021-05-06 15:40:40|8983.6|8968.6|8985.1|8970.1|8985.1|8970.1|8983.6|8968.6|3
1620315650000|2021-05-06 15:40:50|8985.6|8970.6|8985.6|8970.6|8986.1|8971.1|8985.6|8970.6|6
1620315660000|2021-05-06 15:41:00|8981.6|8966.6|8980.1|8965.1|8981.6|8966.6|8980.1|8965.1|2
1620315670000|2021-05-06 15:41:10|8978.2|8963.2|8978.6|8963.6|8978.6|8963.6|8978.2|8963.2|2
1620315680000|2021-05-06 15:41:20|8981|8966|8980.6|8965.6|8981.1|8966.1|8980.6|8965.6|2
1620315690000|2021-05-06 15:41:30|8978.6|8963.6|8979.6|8964.6|8979.6|8964.6|8978.6|8963.6|1
1620315700000|2021-05-06 15:41:40|8980.1|8965.1|8981.6|8966.6|8981.6|8966.6|8980.1|8965.1|1
1620315710000|2021-05-06 15:41:50|8982.1|8967.1|8983.1|8968.1|8983.6|8968.6|8982.1|8967.1|2
1620315730000|2021-05-06 15:42:10|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|5
1620315740000|2021-05-06 15:42:20|||||||||1
1620315750000|2021-05-06 15:42:30|||||||||1
1620315760000|2021-05-06 15:42:40|||||||||1
1620315770000|2021-05-06 15:42:50|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|1
1620315780000|2021-05-06 15:43:00|8978.6|8963.6|8979.1|8964.1|8979.6|8964.6|8978.6|8963.6|6
1620315790000|2021-05-06 15:43:10|8979.2|8964.2|8978.7|8963.7|8979.2|8964.2|8978.7|8963.7|0
1620315800000|2021-05-06 15:43:20|8979.2|8964.2|8977.1|8962.1|8979.2|8964.2|8975.7|8960.7|4
1620315820000|2021-05-06 15:43:40|8977.7|8962.7|8978.7|8963.7|8978.7|8963.7|8977.7|8962.7|0
1620315830000|2021-05-06 15:43:50|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|1
1620315840000|2021-05-06 15:44:00|8981.6|8966.6|8984|8969|8984|8969|8981.6|8966.6|0
1620315850000|2021-05-06 15:44:10|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|0
1620315870000|2021-05-06 15:44:30|8984.6|8969.6|8983.6|8968.6|8985.1|8970.1|8983.6|8968.6|1
1620315880000|2021-05-06 15:44:40|8985|8970|8984.6|8969.6|8985|8970|8984.6|8969.6|2
1620315890000|2021-05-06 15:44:50|8984.1|8969.1|8982.6|8967.6|8984.1|8969.1|8982.6|8967.6|3
1620315910000|2021-05-06 15:45:10|8982.1|8967.1|8979.1|8964.1|8982.1|8967.1|8978.6|8963.6|1
1620315920000|2021-05-06 15:45:20|8981.6|8966.6|8981.1|8966.1|8981.6|8966.6|8981.1|8966.1|1
1620315930000|2021-05-06 15:45:30|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|1
1620315940000|2021-05-06 15:45:40|8981.6|8966.6|8981.1|8966.1|8981.6|8966.6|8981.1|8966.1|0
1620315960000|2021-05-06 15:46:00|8980.6|8965.6|8976.2|8961.2|8980.6|8965.6|8976.2|8961.2|3
1620315970000|2021-05-06 15:46:10|8975.7|8960.7|8974.2|8959.2|8975.7|8960.7|8974.2|8959.2|0
1620315990000|2021-05-06 15:46:30|8973.7|8958.7|8971.7|8956.7|8973.7|8958.7|8971.7|8956.7|2
1620316000000|2021-05-06 15:46:40|8969.8|8954.8|8970.2|8955.2|8970.7|8955.7|8969.8|8954.8|2
1620316020000|2021-05-06 15:47:00|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|0
1620316030000|2021-05-06 15:47:10|8970.2|8955.2|8971.7|8956.7|8971.7|8956.7|8970.2|8955.2|3
1620316040000|2021-05-06 15:47:20|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|1
1620316050000|2021-05-06 15:47:30|8974.1|8959.1|8972.7|8957.7|8974.1|8959.1|8972.7|8957.7|0
1620316060000|2021-05-06 15:47:40|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|8972.2|8957.2|1
1620316070000|2021-05-06 15:47:50|8971.7|8956.7|8970.1|8955.1|8971.7|8956.7|8970.1|8955.1|2
1620316080000|2021-05-06 15:48:00|8970.2|8955.2|8968.7|8953.7|8971.2|8956.2|8968.7|8953.7|2
1620316090000|2021-05-06 15:48:10|8968.3|8953.3|8969.2|8954.2|8970.7|8955.7|8967.7|8952.7|8
1620316100000|2021-05-06 15:48:20|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|0
1620316120000|2021-05-06 15:48:40|8966.3|8951.3|8964.8|8949.8|8966.3|8951.3|8964.3|8949.3|1
1620316130000|2021-05-06 15:48:50|8965.3|8950.3|8964.8|8949.8|8966.3|8951.3|8964.8|8949.8|2
1620316140000|2021-05-06 15:49:00|8963.8|8948.8|8961.8|8946.8|8963.8|8948.8|8961.8|8946.8|2
1620316150000|2021-05-06 15:49:10|8961.3|8946.3|8960.3|8945.3|8961.3|8946.3|8959.3|8944.3|2
1620316160000|2021-05-06 15:49:20|8963.3|8948.3|8963.3|8948.3|8964.7|8949.7|8963.3|8948.3|2
1620316180000|2021-05-06 15:49:40|8964.7|8949.7|8962.8|8947.8|8964.7|8949.7|8962.8|8947.8|9
1620316190000|2021-05-06 15:49:50|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|1
1620316200000|2021-05-06 15:50:00|8960.3|8945.3|8959.9|8944.9|8960.8|8945.8|8959.9|8944.9|1
1620316210000|2021-05-06 15:50:10|8960.8|8945.8|8959.4|8944.4|8961.3|8946.3|8959.4|8944.4|0
1620316220000|2021-05-06 15:50:20|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|1
1620316240000|2021-05-06 15:50:40|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|9
1620316260000|2021-05-06 15:51:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8962.8|8947.8|1
1620316270000|2021-05-06 15:51:10|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1620316280000|2021-05-06 15:51:20|8964.8|8949.8|8965.3|8950.3|8965.3|8950.3|8964.8|8949.8|4
1620316290000|2021-05-06 15:51:30|8965.8|8950.8|8966.2|8951.2|8966.2|8951.2|8965.8|8950.8|2
1620316300000|2021-05-06 15:51:40|8968.2|8953.2|8968.7|8953.7|8968.7|8953.7|8966.7|8951.7|1
1620316310000|2021-05-06 15:51:50|8968.2|8953.2|8968.2|8953.2|8968.7|8953.7|8968.2|8953.2|0
1620316320000|2021-05-06 15:52:00|8968.7|8953.7|8970.2|8955.2|8970.2|8955.2|8968.7|8953.7|3
1620316330000|2021-05-06 15:52:10|8967.7|8952.7|8964.2|8949.2|8967.7|8952.7|8964.2|8949.2|6
1620316340000|2021-05-06 15:52:20|8963.2|8948.2|8963.7|8948.7|8963.7|8948.7|8962.8|8947.8|0
1620316350000|2021-05-06 15:52:30|8965.2|8950.2|8966.7|8951.7|8966.7|8951.7|8965.2|8950.2|2
1620316360000|2021-05-06 15:52:40|8968.1|8953.1|8966.7|8951.7|8968.2|8953.2|8966.7|8951.7|3
1620316370000|2021-05-06 15:52:50|8967.2|8952.2|8966.2|8951.2|8967.2|8952.2|8966.2|8951.2|1
1620316380000|2021-05-06 15:53:00|8967.2|8952.2|8970.2|8955.2|8972.2|8957.2|8967.2|8952.2|7
1620316400000|2021-05-06 15:53:20|8970.7|8955.7|8970.2|8955.2|8970.7|8955.7|8970.2|8955.2|10
1620316410000|2021-05-06 15:53:30|8970.7|8955.7|8970.8|8955.8|8971.2|8956.2|8970.7|8955.7|13
1620316420000|2021-05-06 15:53:40|8970.7|8955.7|8971.2|8956.2|8973.2|8958.2|8970.7|8955.7|2
1620316430000|2021-05-06 15:53:50|8971.7|8956.7|8972.2|8957.2|8973.2|8958.2|8971.7|8956.7|5
1620316450000|2021-05-06 15:54:10|8974.7|8959.7|8976.2|8961.2|8976.2|8961.2|8974.7|8959.7|3
1620316470000|2021-05-06 15:54:30|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|9
1620316480000|2021-05-06 15:54:40|8978.6|8963.6|8971.2|8956.2|8978.6|8963.6|8971.2|8956.2|4
1620316500000|2021-05-06 15:55:00|8970.2|8955.2|8968.2|8953.2|8970.2|8955.2|8968.2|8953.2|3
1620316550000|2021-05-06 15:55:50|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|1
1620316560000|2021-05-06 15:56:00|8966.7|8951.7|8965.7|8950.7|8966.7|8951.7|8964.2|8949.2|24
1620316570000|2021-05-06 15:56:10|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|8967.2|8952.2|1
1620316580000|2021-05-06 15:56:20|8966.2|8951.2|8964.2|8949.2|8966.2|8951.2|8964.2|8949.2|1
1620316590000|2021-05-06 15:56:30|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|0
1620316600000|2021-05-06 15:56:40|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|8963.2|8948.2|1
1620316630000|2021-05-06 15:57:10|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|3
1620316650000|2021-05-06 15:57:30|8963.3|8948.3|8963.2|8948.2|8963.3|8948.3|8963.2|8948.2|2
1620316660000|2021-05-06 15:57:40|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1620316670000|2021-05-06 15:57:50|8964.3|8949.3|8967.7|8952.7|8967.7|8952.7|8964.3|8949.3|5
1620316680000|2021-05-06 15:58:00|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|18
1620316690000|2021-05-06 15:58:10|8971.2|8956.2|8972.6|8957.6|8972.6|8957.6|8971.2|8956.2|9
1620316700000|2021-05-06 15:58:20|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|0
1620316710000|2021-05-06 15:58:30|8972.6|8957.6|8971.6|8956.6|8973.2|8958.2|8971.6|8956.6|4
1620316720000|2021-05-06 15:58:40|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1620316730000|2021-05-06 15:58:50|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|8971.1|8956.1|0
1620316740000|2021-05-06 15:59:00|8972.1|8957.1|8974.1|8959.1|8974.1|8959.1|8972.1|8957.1|1
1620316760000|2021-05-06 15:59:20|8975|8960|8975|8960|8975|8960|8975|8960|1
1620316770000|2021-05-06 15:59:30|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1620316780000|2021-05-06 15:59:40|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|0
1620316790000|2021-05-06 15:59:50|8974|8959|8971.6|8956.6|8974.1|8959.1|8971.1|8956.1|12
1620316800000|2021-05-06 16:00:00|8973.1|8958.1|8975|8960|8975.6|8960.6|8973.1|8958.1|1
1620316810000|2021-05-06 16:00:10|8977.6|8962.6|8977.5|8962.5|8977.6|8962.6|8976.5|8961.5|3
1620316820000|2021-05-06 16:00:20|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|8977.5|8962.5|5
1620316830000|2021-05-06 16:00:30|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|6
1620316840000|2021-05-06 16:00:40|||||||||1
1620316850000|2021-05-06 16:00:50|8977.6|8962.6|8974.6|8959.6|8977.6|8962.6|8974.6|8959.6|16
1620316860000|2021-05-06 16:01:00|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|1
1620316870000|2021-05-06 16:01:10|||||||||1
1620316880000|2021-05-06 16:01:20|8972.7|8957.7|8972.1|8957.1|8972.7|8957.7|8972.1|8957.1|3
1620316890000|2021-05-06 16:01:30|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|0
1620316910000|2021-05-06 16:01:50|8970.7|8955.7|8968.6|8953.6|8970.7|8955.7|8968.6|8953.6|7
1620316920000|2021-05-06 16:02:00|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8967.6|8952.6|1
1620316950000|2021-05-06 16:02:30|8968.2|8953.2|8972.6|8957.6|8972.6|8957.6|8968.2|8953.2|1
1620316960000|2021-05-06 16:02:40|8971.1|8956.1|8972.6|8957.6|8973.1|8958.1|8970.2|8955.2|2
1620316980000|2021-05-06 16:03:00|8972.1|8957.1|8972.6|8957.6|8972.6|8957.6|8972.1|8957.1|0
1620316990000|2021-05-06 16:03:10|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|1
1620317000000|2021-05-06 16:03:20|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|0
1620317020000|2021-05-06 16:03:40|8968.2|8953.2|8969.7|8954.7|8969.7|8954.7|8968.2|8953.2|3
1620317040000|2021-05-06 16:04:00|8970.6|8955.6|8969.7|8954.7|8970.6|8955.6|8969.7|8954.7|1
1620317050000|2021-05-06 16:04:10|8968.7|8953.7|8968.2|8953.2|8968.7|8953.7|8968.2|8953.2|0
1620317060000|2021-05-06 16:04:20|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|2
1620317080000|2021-05-06 16:04:40|8962.8|8947.8|8961.8|8946.8|8962.8|8947.8|8961.8|8946.8|2
1620317100000|2021-05-06 16:05:00|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|0
1620317110000|2021-05-06 16:05:10|8967.2|8952.2|8966.8|8951.8|8969.3|8954.3|8966.8|8951.8|5
1620317120000|2021-05-06 16:05:20|8967.3|8952.3|8969.7|8954.7|8969.7|8954.7|8967.3|8952.3|2
1620317130000|2021-05-06 16:05:30|8970.7|8955.7|8971.7|8956.7|8971.7|8956.7|8970.2|8955.2|1
1620317140000|2021-05-06 16:05:40|8970.7|8955.7|8966.8|8951.8|8970.7|8955.7|8966.3|8951.3|5
1620317150000|2021-05-06 16:05:50|8968.7|8953.7|8970.7|8955.7|8970.7|8955.7|8968.2|8953.2|1
1620317210000|2021-05-06 16:06:50|8971.2|8956.2|8970.7|8955.7|8971.2|8956.2|8970.7|8955.7|3
1620317230000|2021-05-06 16:07:10|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|1
1620317250000|2021-05-06 16:07:30|8971.7|8956.7|8972.2|8957.2|8972.2|8957.2|8971.7|8956.7|0
1620317260000|2021-05-06 16:07:40|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|0
1620317270000|2021-05-06 16:07:50|8973.7|8958.7|8974.6|8959.6|8974.6|8959.6|8973.7|8958.7|2
1620317280000|2021-05-06 16:08:00|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|18
1620317300000|2021-05-06 16:08:20|8975.1|8960.1|8977.6|8962.6|8977.6|8962.6|8975.1|8960.1|10
1620317310000|2021-05-06 16:08:30|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|5
1620317330000|2021-05-06 16:08:50|8973.7|8958.7|8971.6|8956.6|8973.7|8958.7|8971.2|8956.2|2
1620317340000|2021-05-06 16:09:00|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|8971.2|8956.2|0
1620317350000|2021-05-06 16:09:10|8972.2|8957.2|8972.1|8957.1|8972.6|8957.6|8971.2|8956.2|4
1620317380000|2021-05-06 16:09:40|8973.1|8958.1|8972.6|8957.6|8973.1|8958.1|8972.6|8957.6|2
1620317390000|2021-05-06 16:09:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|1
1620317400000|2021-05-06 16:10:00|8970.6|8955.6|8970.2|8955.2|8970.6|8955.6|8970.2|8955.2|0
1620317420000|2021-05-06 16:10:20|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|0
1620317430000|2021-05-06 16:10:30|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|0
1620317440000|2021-05-06 16:10:40|8966.7|8951.7|8965.7|8950.7|8966.7|8951.7|8965.7|8950.7|3
1620317450000|2021-05-06 16:10:50|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|2
1620317460000|2021-05-06 16:11:00|8965.7|8950.7|8960.8|8945.8|8965.7|8950.7|8960.8|8945.8|2
1620317470000|2021-05-06 16:11:10|8960.7|8945.7|8959.8|8944.8|8963.7|8948.7|8959.8|8944.8|7
1620317480000|2021-05-06 16:11:20|8961.2|8946.2|8959.8|8944.8|8962.7|8947.7|8959.8|8944.8|0
1620317490000|2021-05-06 16:11:30|8960.3|8945.3|8959.8|8944.8|8960.3|8945.3|8959.8|8944.8|1
1620317500000|2021-05-06 16:11:40|8958.8|8943.8|8958.3|8943.3|8959.3|8944.3|8957.8|8942.8|4
1620317510000|2021-05-06 16:11:50|8959.7|8944.7|8957.3|8942.3|8959.7|8944.7|8956.8|8941.8|1
1620317520000|2021-05-06 16:12:00|8960.2|8945.2|8959.7|8944.7|8960.2|8945.2|8957.3|8942.3|11
1620317530000|2021-05-06 16:12:10|8959.3|8944.3|8959.7|8944.7|8959.7|8944.7|8958.3|8943.3|3
1620317540000|2021-05-06 16:12:20|8958.8|8943.8|8957.7|8942.7|8958.8|8943.8|8955.3|8940.3|6
1620317550000|2021-05-06 16:12:30|8956.3|8941.3|8956.2|8941.2|8957.7|8942.7|8956.2|8941.2|2
1620317560000|2021-05-06 16:12:40|8957.2|8942.2|8958.8|8943.8|8960.8|8945.8|8956.7|8941.7|6
1620317570000|2021-05-06 16:12:50|8959.3|8944.3|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|0
1620317580000|2021-05-06 16:13:00|8958.3|8943.3|8958.3|8943.3|8958.8|8943.8|8958.3|8943.3|1
1620317600000|2021-05-06 16:13:20|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|4
1620317620000|2021-05-06 16:13:40|||||||||1
1620317630000|2021-05-06 16:13:50|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|1
1620317640000|2021-05-06 16:14:00|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|1
1620317650000|2021-05-06 16:14:10|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|3
1620317660000|2021-05-06 16:14:20|8958.4|8943.4|8957.9|8942.9|8958.4|8943.4|8957.9|8942.9|2
1620317670000|2021-05-06 16:14:30|||||||||2
1620317690000|2021-05-06 16:14:50|8953|8938|8956.4|8941.4|8956.4|8941.4|8953|8938|13
1620317700000|2021-05-06 16:15:00|8956|8941|8960.4|8945.4|8960.4|8945.4|8956|8941|1
1620317730000|2021-05-06 16:15:30|8961.4|8946.4|8963.9|8948.9|8964.4|8949.4|8961.4|8946.4|3
1620317740000|2021-05-06 16:15:40|||||||||4
1620317750000|2021-05-06 16:15:50|8963.4|8948.4|8961.5|8946.5|8963.4|8948.4|8961.5|8946.5|2
1620317760000|2021-05-06 16:16:00|8961.4|8946.4|8961.9|8946.9|8962.4|8947.4|8961.4|8946.4|1
1620317780000|2021-05-06 16:16:20|8962|8947|8964.4|8949.4|8964.4|8949.4|8962|8947|2
1620317790000|2021-05-06 16:16:30|8964.9|8949.9|8964.9|8949.9|8965.4|8950.4|8964.9|8949.9|0
1620317810000|2021-05-06 16:16:50|8961.9|8946.9|8962.9|8947.9|8962.9|8947.9|8961.9|8946.9|2
1620317820000|2021-05-06 16:17:00|8963.4|8948.4|8963.4|8948.4|8964.3|8949.3|8963.4|8948.4|0
1620317830000|2021-05-06 16:17:10|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|1
1620317840000|2021-05-06 16:17:20|8963.4|8948.4|8962.9|8947.9|8963.4|8948.4|8962.9|8947.9|0
1620317850000|2021-05-06 16:17:30|8961.9|8946.9|8962.9|8947.9|8962.9|8947.9|8961.9|8946.9|1
1620317880000|2021-05-06 16:18:00|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|8962.4|8947.4|0
1620317890000|2021-05-06 16:18:10|8959|8944|8957.5|8942.5|8959|8944|8957.5|8942.5|5
1620317930000|2021-05-06 16:18:50|8957|8942|8954.6|8939.6|8957|8942|8954.5|8939.5|5
1620317940000|2021-05-06 16:19:00|8953.6|8938.6|8957.6|8942.6|8957.6|8942.6|8953.6|8938.6|2
1620317950000|2021-05-06 16:19:10|8957.1|8942.1|8956.6|8941.6|8957.1|8942.1|8956.6|8941.6|0
1620317960000|2021-05-06 16:19:20|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1620317970000|2021-05-06 16:19:30|8955.6|8940.6|8954.1|8939.1|8956.1|8941.1|8953.6|8938.6|8
1620317990000|2021-05-06 16:19:50|||||||||1
1620318000000|2021-05-06 16:20:00|8953.1|8938.1|8954.1|8939.1|8954.1|8939.1|8952.6|8937.6|4
1620318020000|2021-05-06 16:20:20|||||||||1
1620318030000|2021-05-06 16:20:30|8953.1|8938.1|8952.1|8937.1|8953.1|8938.1|8952.1|8937.1|3
1620318040000|2021-05-06 16:20:40|8952.6|8937.6|8951.1|8936.1|8952.6|8937.6|8951.1|8936.1|6
1620318050000|2021-05-06 16:20:50|8950.7|8935.7|8950.1|8935.1|8951.1|8936.1|8950.1|8935.1|3
1620318060000|2021-05-06 16:21:00|8954|8939|8956.1|8941.1|8956.1|8941.1|8954|8939|3
1620318070000|2021-05-06 16:21:10|8957|8942|8956.1|8941.1|8957.1|8942.1|8956.1|8941.1|1
1620318080000|2021-05-06 16:21:20|8955.6|8940.6|8955.1|8940.1|8955.6|8940.6|8955.1|8940.1|0
1620318090000|2021-05-06 16:21:30|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1620318100000|2021-05-06 16:21:40|8956.6|8941.6|8957.1|8942.1|8957.1|8942.1|8956.6|8941.6|1
1620318110000|2021-05-06 16:21:50|8957.6|8942.6|8952.6|8937.6|8958|8943|8952.6|8937.6|4
1620318120000|2021-05-06 16:22:00|8951.6|8936.6|8950.6|8935.6|8951.6|8936.6|8950.6|8935.6|0
1620318140000|2021-05-06 16:22:20|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|0
1620318160000|2021-05-06 16:22:40|8949.7|8934.7|8951.6|8936.6|8951.6|8936.6|8948.1|8933.1|3
1620318170000|2021-05-06 16:22:50|8951.1|8936.1|8950.6|8935.6|8951.1|8936.1|8948.6|8933.6|4
1620318180000|2021-05-06 16:23:00|8951.6|8936.6|8952.6|8937.6|8952.6|8937.6|8951.6|8936.6|1
1620318190000|2021-05-06 16:23:10|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|0
1620318210000|2021-05-06 16:23:30|8951.6|8936.6|8950.6|8935.6|8952|8937|8950.6|8935.6|7
1620318220000|2021-05-06 16:23:40|8950.1|8935.1|8949.1|8934.1|8950.1|8935.1|8949.1|8934.1|0
1620318230000|2021-05-06 16:23:50|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|3
1620318240000|2021-05-06 16:24:00|8956.9|8941.9|8957.4|8942.4|8957.4|8942.4|8956.4|8941.4|4
1620318260000|2021-05-06 16:24:20|8956.4|8941.4|8955.4|8940.4|8956.4|8941.4|8954.4|8939.4|4
1620318280000|2021-05-06 16:24:40|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|2
1620318290000|2021-05-06 16:24:50|8958.3|8943.3|8959.8|8944.8|8959.8|8944.8|8958.3|8943.3|4
1620318300000|2021-05-06 16:25:00|8957.4|8942.4|8957.9|8942.9|8957.9|8942.9|8957.4|8942.4|2
1620318320000|2021-05-06 16:25:20|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|0
1620318360000|2021-05-06 16:26:00|8954.9|8939.9|8953.9|8938.9|8955.4|8940.4|8953.9|8938.9|4
1620318370000|2021-05-06 16:26:10|8952.5|8937.5|8952|8937|8952.5|8937.5|8952|8937|1
1620318380000|2021-05-06 16:26:20|8954|8939|8955.5|8940.5|8955.5|8940.5|8954|8939|2
1620318390000|2021-05-06 16:26:30|8956|8941|8955.5|8940.5|8956|8941|8955.5|8940.5|0
1620318410000|2021-05-06 16:26:50|8956.9|8941.9|8960.8|8945.8|8961.3|8946.3|8955|8940|8
1620318420000|2021-05-06 16:27:00|8960.3|8945.3|8959.9|8944.9|8960.3|8945.3|8956.9|8941.9|3
1620318430000|2021-05-06 16:27:10|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|0
1620318440000|2021-05-06 16:27:20|8959.9|8944.9|8960.3|8945.3|8960.3|8945.3|8959.9|8944.9|1
1620318470000|2021-05-06 16:27:50|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|1
1620318480000|2021-05-06 16:28:00|8962.9|8947.9|8963.3|8948.3|8965.3|8950.3|8962.8|8947.8|6
1620318500000|2021-05-06 16:28:20|8962.9|8947.9|8963.8|8948.8|8963.8|8948.8|8962.9|8947.9|2
1620318510000|2021-05-06 16:28:30|8963.4|8948.4|8961.4|8946.4|8963.4|8948.4|8961.4|8946.4|1
1620318520000|2021-05-06 16:28:40|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|1
1620318530000|2021-05-06 16:28:50|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|8960.4|8945.4|0
1620318540000|2021-05-06 16:29:00|8961.4|8946.4|8960.9|8945.9|8961.4|8946.4|8960.9|8945.9|1
1620318550000|2021-05-06 16:29:10|||||||||1
1620318570000|2021-05-06 16:29:30|8960.8|8945.8|8956.9|8941.9|8960.8|8945.8|8956.9|8941.9|1
1620318590000|2021-05-06 16:29:50|8955.4|8940.4|8953.9|8938.9|8955.4|8940.4|8953.9|8938.9|3
1620318600000|2021-05-06 16:30:00|8954.4|8939.4|8956.8|8941.8|8956.8|8941.8|8954.4|8939.4|4
1620318610000|2021-05-06 16:30:10|8956.9|8941.9|8957.9|8942.9|8957.9|8942.9|8956.9|8941.9|2
1620318630000|2021-05-06 16:30:30|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|0
1620318650000|2021-05-06 16:30:50|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1620318660000|2021-05-06 16:31:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8962.8|8947.8|1
1620318670000|2021-05-06 16:31:10|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|1
1620318680000|2021-05-06 16:31:20|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|8961.3|8946.3|1
1620318690000|2021-05-06 16:31:30|8959.4|8944.4|8958.4|8943.4|8959.4|8944.4|8958.4|8943.4|1
1620318700000|2021-05-06 16:31:40|8957.9|8942.9|8957.4|8942.4|8958.4|8943.4|8956.9|8941.9|0
1620318710000|2021-05-06 16:31:50|8957|8942|8957.9|8942.9|8958.4|8943.4|8957|8942|3
1620318720000|2021-05-06 16:32:00|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|2
1620318730000|2021-05-06 16:32:10|8957.9|8942.9|8957.4|8942.4|8957.9|8942.9|8957.4|8942.4|0
1620318750000|2021-05-06 16:32:30|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|8954.4|8939.4|1
1620318770000|2021-05-06 16:32:50|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|1
1620318780000|2021-05-06 16:33:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|0
1620318790000|2021-05-06 16:33:10|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|0
1620318800000|2021-05-06 16:33:20|8954.9|8939.9|8954|8939|8954.9|8939.9|8954|8939|0
1620318810000|2021-05-06 16:33:30|8953.9|8938.9|8953.4|8938.4|8953.9|8938.9|8953.4|8938.4|0
1620318820000|2021-05-06 16:33:40|8951|8936|8950.5|8935.5|8951|8936|8950.5|8935.5|0
1620318830000|2021-05-06 16:33:50|8950|8935|8949|8934|8950|8935|8949|8934|1
1620318850000|2021-05-06 16:34:10|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|1
1620318860000|2021-05-06 16:34:20|8949|8934|8949.4|8934.4|8950.9|8935.9|8948.9|8933.9|4
1620318870000|2021-05-06 16:34:30|8949.5|8934.5|8948|8933|8949.5|8934.5|8948|8933|0
1620318880000|2021-05-06 16:34:40|8947|8932|8948.4|8933.4|8948.4|8933.4|8947|8932|0
1620318890000|2021-05-06 16:34:50|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1620318900000|2021-05-06 16:35:00|8950|8935|8951|8936|8951|8936|8950|8935|0
1620318910000|2021-05-06 16:35:10|8951.5|8936.5|8955|8940|8955|8940|8951.5|8936.5|5
1620318920000|2021-05-06 16:35:20|8953|8938|8953|8938|8953|8938|8953|8938|6
1620318930000|2021-05-06 16:35:30|8950.6|8935.6|8950.1|8935.1|8950.6|8935.6|8950.1|8935.1|3
1620318970000|2021-05-06 16:36:10|8950.6|8935.6|8950.1|8935.1|8950.6|8935.6|8950.1|8935.1|8
1620319000000|2021-05-06 16:36:40|8949.6|8934.6|8948.6|8933.6|8949.6|8934.6|8948.1|8933.1|0
1620319010000|2021-05-06 16:36:50|8948.1|8933.1|8940.5|8925.5|8948.1|8933.1|8940.5|8925.5|4
1620319020000|2021-05-06 16:37:00|8940|8925|8939.6|8924.6|8940|8925|8939.6|8924.6|0
1620319030000|2021-05-06 16:37:10|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|0
1620319040000|2021-05-06 16:37:20|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|8943.4|8928.4|10
1620319050000|2021-05-06 16:37:30|8943.9|8928.9|8948.9|8933.9|8949.9|8934.9|8943.9|8928.9|2
1620319060000|2021-05-06 16:37:40|8949.4|8934.4|8953.4|8938.4|8953.4|8938.4|8949.4|8934.4|4
1620319070000|2021-05-06 16:37:50|8951.4|8936.4|8953.4|8938.4|8953.4|8938.4|8951.4|8936.4|1
1620319090000|2021-05-06 16:38:10|8953.9|8938.9|8954.5|8939.5|8954.5|8939.5|8953.9|8938.9|0
1620319130000|2021-05-06 16:38:50|8952.4|8937.4|8950.5|8935.5|8952.4|8937.4|8950.5|8935.5|3
1620319140000|2021-05-06 16:39:00|8954.3|8939.3|8953.4|8938.4|8954.3|8939.3|8953.4|8938.4|2
1620319150000|2021-05-06 16:39:10|8952.4|8937.4|8949.4|8934.4|8952.4|8937.4|8949.4|8934.4|5
1620319190000|2021-05-06 16:39:50|8946.5|8931.5|8945.9|8930.9|8946.5|8931.5|8945.9|8930.9|1
1620319200000|2021-05-06 16:40:00|8945.4|8930.4|8945.9|8930.9|8945.9|8930.9|8945.4|8930.4|0
1620319220000|2021-05-06 16:40:20|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1620319240000|2021-05-06 16:40:40|8945.4|8930.4|8945.4|8930.4|8945.4|8930.4|8945.4|8930.4|0
1620319260000|2021-05-06 16:41:00|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1620319270000|2021-05-06 16:41:10|8945.4|8930.4|8945.5|8930.5|8945.5|8930.5|8945.4|8930.4|2
1620319310000|2021-05-06 16:41:50|8948.5|8933.5|8951.4|8936.4|8951.4|8936.4|8948.5|8933.5|6
1620319320000|2021-05-06 16:42:00|8953.9|8938.9|8953.8|8938.8|8954.4|8939.4|8953.8|8938.8|2
1620319330000|2021-05-06 16:42:10|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|8954.3|8939.3|1
1620319370000|2021-05-06 16:42:50|8952.8|8937.8|8953.3|8938.3|8953.8|8938.8|8952.8|8937.8|3
1620319390000|2021-05-06 16:43:10|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|1
1620319400000|2021-05-06 16:43:20|8951|8936|8951|8936|8951|8936|8951|8936|1
1620319410000|2021-05-06 16:43:30|8950.9|8935.9|8947.5|8932.5|8950.9|8935.9|8947.5|8932.5|2
1620319420000|2021-05-06 16:43:40|||||||||2
1620319430000|2021-05-06 16:43:50|8947|8932|8947.5|8932.5|8947.5|8932.5|8947|8932|1
1620319440000|2021-05-06 16:44:00|8947|8932|8946.5|8931.5|8947|8932|8946.5|8931.5|2
1620319470000|2021-05-06 16:44:30|8947|8932|8947|8932|8947|8932|8947|8932|1
1620319480000|2021-05-06 16:44:40|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|2
1620319490000|2021-05-06 16:44:50|8943|8928|8943|8928|8943|8928|8943|8928|0
1620319510000|2021-05-06 16:45:10|8942.5|8927.5|8941.5|8926.5|8942.5|8927.5|8941.1|8926.1|4
1620319520000|2021-05-06 16:45:20|8941.6|8926.6|8940.1|8925.1|8941.6|8926.6|8938.6|8923.6|1
1620319530000|2021-05-06 16:45:30|8939.1|8924.1|8936.7|8921.7|8939.1|8924.1|8936.7|8921.7|6
1620319540000|2021-05-06 16:45:40|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|1
1620319550000|2021-05-06 16:45:50|8938.6|8923.6|8938.1|8923.1|8938.6|8923.6|8938.1|8923.1|2
1620319560000|2021-05-06 16:46:00|8937.6|8922.6|8938.1|8923.1|8938.1|8923.1|8937.1|8922.1|0
1620319570000|2021-05-06 16:46:10|8939.1|8924.1|8941|8926|8941|8926|8939.1|8924.1|2
1620319580000|2021-05-06 16:46:20|8941.5|8926.5|8944|8929|8944|8929|8941.5|8926.5|2
1620319620000|2021-05-06 16:47:00|8944.1|8929.1|8949|8934|8950|8935|8944.1|8929.1|12
1620319630000|2021-05-06 16:47:10|8948.5|8933.5|8951.4|8936.4|8951.4|8936.4|8948.5|8933.5|2
1620319640000|2021-05-06 16:47:20|||||||||1
1620319660000|2021-05-06 16:47:40|||||||||1
1620319680000|2021-05-06 16:48:00|8954.3|8939.3|8951.4|8936.4|8954.3|8939.3|8951.4|8936.4|2
1620319700000|2021-05-06 16:48:20|8950.9|8935.9|8948.4|8933.4|8950.9|8935.9|8948.4|8933.4|2
1620319710000|2021-05-06 16:48:30|8949.4|8934.4|8948.9|8933.9|8949.4|8934.4|8948.9|8933.9|0
1620319720000|2021-05-06 16:48:40|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|8948.4|8933.4|0
1620319730000|2021-05-06 16:48:50|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|0
1620319740000|2021-05-06 16:49:00|8949.4|8934.4|8950.4|8935.4|8950.4|8935.4|8949.4|8934.4|0
1620319750000|2021-05-06 16:49:10|8950.5|8935.5|8950|8935|8950.5|8935.5|8950|8935|2
1620319760000|2021-05-06 16:49:20|8951.4|8936.4|8949.5|8934.5|8951.4|8936.4|8948.1|8933.1|8
1620319770000|2021-05-06 16:49:30|||||||||1
1620319780000|2021-05-06 16:49:40|8951.4|8936.4|8949.5|8934.5|8951.4|8936.4|8949.5|8934.5|1
1620319800000|2021-05-06 16:50:00|8950.9|8935.9|8954|8939|8954|8939|8950.9|8935.9|3
1620319810000|2021-05-06 16:50:10|8956|8941|8955.5|8940.5|8956|8941|8955.5|8940.5|3
1620319830000|2021-05-06 16:50:30|8955|8940|8954|8939|8955|8940|8954|8939|2
1620319880000|2021-05-06 16:51:20|8953.5|8938.5|8952.6|8937.6|8953.5|8938.5|8950.1|8935.1|2
1620319890000|2021-05-06 16:51:30|||||||||2
1620319900000|2021-05-06 16:51:40|8951.6|8936.6|8951.5|8936.5|8951.6|8936.6|8951.5|8936.5|0
1620319910000|2021-05-06 16:51:50|8952|8937|8948.5|8933.5|8952|8937|8948.5|8933.5|5
1620319920000|2021-05-06 16:52:00|8948.6|8933.6|8944.6|8929.6|8948.6|8933.6|8944.6|8929.6|2
1620319940000|2021-05-06 16:52:20|8944.1|8929.1|8944.6|8929.6|8945.1|8930.1|8944.1|8929.1|5
1620319950000|2021-05-06 16:52:30|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620319960000|2021-05-06 16:52:40|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|0
1620319990000|2021-05-06 16:53:10|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1620320000000|2021-05-06 16:53:20|8946.1|8931.1|8945.6|8930.6|8946.1|8931.1|8945.6|8930.6|0
1620320020000|2021-05-06 16:53:40|8947.5|8932.5|8947.6|8932.6|8947.6|8932.6|8947.5|8932.5|1
1620320030000|2021-05-06 16:53:50|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|1
1620320060000|2021-05-06 16:54:20|8952|8937|8951|8936|8952|8937|8951|8936|1
1620320070000|2021-05-06 16:54:30|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|0
1620320100000|2021-05-06 16:55:00|8951.1|8936.1|8953.5|8938.5|8954|8939|8951.1|8936.1|2
1620320110000|2021-05-06 16:55:10|8954|8939|8955.5|8940.5|8955.5|8940.5|8954|8939|2
1620320120000|2021-05-06 16:55:20|8956|8941|8955.5|8940.5|8956|8941|8955.5|8940.5|2
1620320130000|2021-05-06 16:55:30|||||||||2
1620320140000|2021-05-06 16:55:40|8952.5|8937.5|8952|8937|8952.5|8937.5|8952|8937|14
1620320150000|2021-05-06 16:55:50|8951|8936|8950.9|8935.9|8951|8936|8950|8935|2
1620320160000|2021-05-06 16:56:00|8951|8936|8957.9|8942.9|8957.9|8942.9|8951|8936|7
1620320170000|2021-05-06 16:56:10|8956.4|8941.4|8956.9|8941.9|8957.9|8942.9|8956.4|8941.4|2
1620320180000|2021-05-06 16:56:20|8958.4|8943.4|8957.9|8942.9|8958.4|8943.4|8957.9|8942.9|0
1620320210000|2021-05-06 16:56:50|8957.4|8942.4|8956.9|8941.9|8957.4|8942.4|8956.9|8941.9|0
1620320220000|2021-05-06 16:57:00|8963.2|8948.2|8962.8|8947.8|8963.2|8948.2|8961.8|8946.8|14
1620320230000|2021-05-06 16:57:10|8963.7|8948.7|8963.2|8948.2|8963.7|8948.7|8963.2|8948.2|7
1620320240000|2021-05-06 16:57:20|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|1
1620320250000|2021-05-06 16:57:30|8961.3|8946.3|8960.8|8945.8|8961.3|8946.3|8960.8|8945.8|0
1620320270000|2021-05-06 16:57:50|8959.8|8944.8|8957.4|8942.4|8959.8|8944.8|8957.4|8942.4|2
1620320280000|2021-05-06 16:58:00|8957.3|8942.3|8958.8|8943.8|8958.8|8943.8|8956.4|8941.4|2
1620320290000|2021-05-06 16:58:10|8959.7|8944.7|8962.2|8947.2|8962.2|8947.2|8959.7|8944.7|0
1620320300000|2021-05-06 16:58:20|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|8963.7|8948.7|0
1620320360000|2021-05-06 16:59:20|8962.7|8947.7|8965.1|8950.1|8965.1|8950.1|8962.7|8947.7|2
1620320370000|2021-05-06 16:59:30|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|0
1620320380000|2021-05-06 16:59:40|8965.6|8950.6|8968.1|8953.1|8968.1|8953.1|8965.6|8950.6|2
1620320390000|2021-05-06 16:59:50|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8966.6|8951.6|0
1620320400000|2021-05-06 17:00:00|8968.6|8953.6|8970.1|8955.1|8970.1|8955.1|8968.6|8953.6|3
1620320410000|2021-05-06 17:00:10|8969.6|8954.6|8972.5|8957.5|8972.5|8957.5|8969.1|8954.1|5
1620320420000|2021-05-06 17:00:20|8973.5|8958.5|8974|8959|8974|8959|8973.5|8958.5|1
1620320430000|2021-05-06 17:00:30|8975|8960|8975|8960|8975|8960|8975|8960|0
1620320470000|2021-05-06 17:01:10|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|1
1620320490000|2021-05-06 17:01:30|8980.9|8965.9|8980.4|8965.4|8981.9|8966.9|8980.4|8965.4|7
1620320500000|2021-05-06 17:01:40|||||||||2
1620320520000|2021-05-06 17:02:00|8980.9|8965.9|8982.4|8967.4|8984.9|8969.9|8980.9|8965.9|11
1620320530000|2021-05-06 17:02:10|8981.9|8966.9|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|0
1620320540000|2021-05-06 17:02:20|8981.9|8966.9|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|1
1620320560000|2021-05-06 17:02:40|8980|8965|8980|8965|8980|8965|8980|8965|1
1620320570000|2021-05-06 17:02:50|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1620320580000|2021-05-06 17:03:00|8980.5|8965.5|8980|8965|8980.5|8965.5|8980|8965|6
1620320590000|2021-05-06 17:03:10|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|5
1620320600000|2021-05-06 17:03:20|8980|8965|8980|8965|8980|8965|8980|8965|1
1620320610000|2021-05-06 17:03:30|||||||||1
1620320630000|2021-05-06 17:03:50|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|6
1620320640000|2021-05-06 17:04:00|||||||||5
1620320650000|2021-05-06 17:04:10|||||||||2
1620320660000|2021-05-06 17:04:20|8980.5|8965.5|8984.5|8969.5|8984.9|8969.9|8980.5|8965.5|10
1620320670000|2021-05-06 17:04:30|8984.4|8969.4|8984.4|8969.4|8985.4|8970.4|8983.9|8968.9|1
1620320680000|2021-05-06 17:04:40|8984.5|8969.5|8984.9|8969.9|8985.4|8970.4|8984.5|8969.5|4
1620320690000|2021-05-06 17:04:50|8983.9|8968.9|8984.9|8969.9|8984.9|8969.9|8983.9|8968.9|2
1620320700000|2021-05-06 17:05:00|8989.4|8974.4|8988.9|8973.9|8989.4|8974.4|8988.4|8973.4|7
1620320710000|2021-05-06 17:05:10|8988.4|8973.4|8989.8|8974.8|8989.8|8974.8|8987.9|8972.9|4
1620320720000|2021-05-06 17:05:20|8988.3|8973.3|8990.3|8975.3|8990.3|8975.3|8988.3|8973.3|0
1620320730000|2021-05-06 17:05:30|8991.3|8976.3|8991.3|8976.3|8991.3|8976.3|8990.3|8975.3|0
1620320740000|2021-05-06 17:05:40|8990.8|8975.8|8991.8|8976.8|8991.8|8976.8|8990.8|8975.8|0
1620320750000|2021-05-06 17:05:50|8990.3|8975.3|8992.8|8977.8|8992.8|8977.8|8989.3|8974.3|1
1620320760000|2021-05-06 17:06:00|||||||||6
1620320790000|2021-05-06 17:06:30|8992.3|8977.3|8989.8|8974.8|8992.3|8977.3|8989.8|8974.8|10
1620320810000|2021-05-06 17:06:50|8989.3|8974.3|8984.9|8969.9|8989.3|8974.3|8984.9|8969.9|2
1620320820000|2021-05-06 17:07:00|8985.4|8970.4|8980.5|8965.5|8985.4|8970.4|8980.5|8965.5|1
1620320830000|2021-05-06 17:07:10|8978.1|8963.1|8983.9|8968.9|8984.4|8969.4|8978.1|8963.1|2
1620320840000|2021-05-06 17:07:20|8985.4|8970.4|8984.9|8969.9|8985.4|8970.4|8984.9|8969.9|1
1620320870000|2021-05-06 17:07:50|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|1
1620320880000|2021-05-06 17:08:00|8983.9|8968.9|8987.3|8972.3|8987.8|8972.8|8983.9|8968.9|1
1620320890000|2021-05-06 17:08:10|8987.8|8972.8|8988.3|8973.3|8988.3|8973.3|8987.8|8972.8|0
1620320910000|2021-05-06 17:08:30|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|0
1620320920000|2021-05-06 17:08:40|8988.8|8973.8|8989.3|8974.3|8989.3|8974.3|8988.8|8973.8|1
1620320930000|2021-05-06 17:08:50|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|2
1620320940000|2021-05-06 17:09:00|8988.3|8973.3|8985.4|8970.4|8988.3|8973.3|8985.4|8970.4|1
1620320950000|2021-05-06 17:09:10|8984.9|8969.9|8984.4|8969.4|8984.9|8969.9|8983.4|8968.4|0
1620320960000|2021-05-06 17:09:20|8986.8|8971.8|8987.3|8972.3|8987.3|8972.3|8986.8|8971.8|3
1620320970000|2021-05-06 17:09:30|8986.8|8971.8|8987.3|8972.3|8987.3|8972.3|8986.8|8971.8|1
1620320980000|2021-05-06 17:09:40|8986.8|8971.8|8986.9|8971.9|8986.9|8971.9|8986.8|8971.8|0
1620321000000|2021-05-06 17:10:00|8988.8|8973.8|8989.3|8974.3|8989.3|8974.3|8988.8|8973.8|4
1620321010000|2021-05-06 17:10:10|8988.3|8973.3|8985.8|8970.8|8988.3|8973.3|8985.8|8970.8|2
1620321020000|2021-05-06 17:10:20|8985.3|8970.3|8984.3|8969.3|8985.3|8970.3|8984.3|8969.3|0
1620321040000|2021-05-06 17:10:40|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|8983.8|8968.8|0
1620321110000|2021-05-06 17:11:50|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|1
1620321120000|2021-05-06 17:12:00|8981.4|8966.4|8981.9|8966.9|8981.9|8966.9|8981.4|8966.4|0
1620321130000|2021-05-06 17:12:10|8983.3|8968.3|8981.4|8966.4|8983.3|8968.3|8980.9|8965.9|0
1620321140000|2021-05-06 17:12:20|8979.9|8964.9|8977.4|8962.4|8979.9|8964.9|8977.4|8962.4|2
1620321150000|2021-05-06 17:12:30|8977.9|8962.9|8975|8960|8977.9|8962.9|8975|8960|1
1620321160000|2021-05-06 17:12:40|8975.5|8960.5|8976.5|8961.5|8977|8962|8975.5|8960.5|0
1620321170000|2021-05-06 17:12:50|8976.9|8961.9|8978.4|8963.4|8978.4|8963.4|8976.9|8961.9|0
1620321180000|2021-05-06 17:13:00|8978.5|8963.5|8978|8963|8979.4|8964.4|8978|8963|0
1620321190000|2021-05-06 17:13:10|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|8979.5|8964.5|0
1620321200000|2021-05-06 17:13:20|8979.9|8964.9|8979|8964|8980|8965|8979|8964|0
1620321210000|2021-05-06 17:13:30|8979.5|8964.5|8979|8964|8980|8965|8979|8964|0
1620321220000|2021-05-06 17:13:40|8980.9|8965.9|8981.5|8966.5|8981.9|8966.9|8980.9|8965.9|5
1620321230000|2021-05-06 17:13:50|8982.5|8967.5|8983|8968|8983.9|8968.9|8982.5|8967.5|4
1620321240000|2021-05-06 17:14:00|8986.4|8971.4|8987.8|8972.8|8988.8|8973.8|8986.4|8971.4|2
1620321250000|2021-05-06 17:14:10|8986.8|8971.8|8986.3|8971.3|8987.3|8972.3|8986.3|8971.3|1
1620321260000|2021-05-06 17:14:20|8987.3|8972.3|8986.8|8971.8|8987.3|8972.3|8986.8|8971.8|0
1620321270000|2021-05-06 17:14:30|8987.3|8972.3|8986.8|8971.8|8987.3|8972.3|8986.8|8971.8|0
1620321280000|2021-05-06 17:14:40|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|0
1620321290000|2021-05-06 17:14:50|8988.3|8973.3|8987.3|8972.3|8988.3|8973.3|8987.3|8972.3|1
1620321300000|2021-05-06 17:15:00|||||||||1
1620321330000|2021-05-06 17:15:30|8988.3|8973.3|8988.8|8973.8|8989.3|8974.3|8988.3|8973.3|5
1620321340000|2021-05-06 17:15:40|8989.3|8974.3|8990.3|8975.3|8992.2|8977.2|8989.3|8974.3|3
1620321350000|2021-05-06 17:15:50|8989.8|8974.8|8991.2|8976.2|8991.2|8976.2|8989.3|8974.3|2
1620321360000|2021-05-06 17:16:00|8990.8|8975.8|8990.3|8975.3|8990.8|8975.8|8990.3|8975.3|0
1620321370000|2021-05-06 17:16:10|8985.4|8970.4|8984.8|8969.8|8985.4|8970.4|8984.8|8969.8|21
1620321390000|2021-05-06 17:16:30|8983.4|8968.4|8983.9|8968.9|8983.9|8968.9|8983.4|8968.4|0
1620321410000|2021-05-06 17:16:50|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|2
1620321420000|2021-05-06 17:17:00|8982.4|8967.4|8979.9|8964.9|8983.9|8968.9|8979.9|8964.9|4
1620321430000|2021-05-06 17:17:10|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|8979.4|8964.4|0
1620321440000|2021-05-06 17:17:20|8979.5|8964.5|8979|8964|8979.5|8964.5|8977.5|8962.5|4
1620321450000|2021-05-06 17:17:30|8978.5|8963.5|8975.6|8960.6|8978.5|8963.5|8975.6|8960.6|2
1620321480000|2021-05-06 17:18:00|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|0
1620321500000|2021-05-06 17:18:20|||||||||4
1620321520000|2021-05-06 17:18:40|8977.5|8962.5|8980|8965|8980|8965|8977.5|8962.5|3
1620321540000|2021-05-06 17:19:00|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|11
1620321550000|2021-05-06 17:19:10|8979.1|8964.1|8980.1|8965.1|8980.1|8965.1|8979.1|8964.1|0
1620321600000|2021-05-06 17:20:00|8983|8968|8983|8968|8983|8968|8983|8968|4
1620321620000|2021-05-06 17:20:20|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|0
1620321630000|2021-05-06 17:20:30|8983|8968|8988.3|8973.3|8988.8|8973.8|8983|8968|8
1620321640000|2021-05-06 17:20:40|8986.9|8971.9|8987.4|8972.4|8987.8|8972.8|8986.9|8971.9|2
1620321650000|2021-05-06 17:20:50|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|0
1620321660000|2021-05-06 17:21:00|8987.4|8972.4|8987.8|8972.8|8987.8|8972.8|8987.4|8972.4|0
1620321680000|2021-05-06 17:21:20|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|0
1620321720000|2021-05-06 17:22:00|8987.3|8972.3|8987.3|8972.3|8987.4|8972.4|8985.4|8970.4|8
1620321730000|2021-05-06 17:22:10|8984.4|8969.4|8984.9|8969.9|8985.9|8970.9|8984.4|8969.4|3
1620321740000|2021-05-06 17:22:20|8984.4|8969.4|8989.3|8974.3|8989.3|8974.3|8984.4|8969.4|2
1620321750000|2021-05-06 17:22:30|8989.8|8974.8|8990.3|8975.3|8990.3|8975.3|8989.8|8974.8|0
1620321770000|2021-05-06 17:22:50|8991.7|8976.7|8991.2|8976.2|8991.7|8976.7|8991.2|8976.2|0
1620321790000|2021-05-06 17:23:10|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|0
1620321810000|2021-05-06 17:23:30|8991.2|8976.2|8992.2|8977.2|8992.2|8977.2|8991.2|8976.2|0
1620321830000|2021-05-06 17:23:50|8989.8|8974.8|8990.7|8975.7|8991.2|8976.2|8989.7|8974.7|17
1620321840000|2021-05-06 17:24:00|8991.7|8976.7|8992.2|8977.2|8992.7|8977.7|8991.7|8976.7|3
1620321850000|2021-05-06 17:24:10|8990.2|8975.2|8989.8|8974.8|8990.2|8975.2|8989.8|8974.8|1
1620321860000|2021-05-06 17:24:20|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|2
1620321890000|2021-05-06 17:24:50|8986.8|8971.8|8986.9|8971.9|8986.9|8971.9|8986.8|8971.8|0
1620321900000|2021-05-06 17:25:00|8983|8968|8982.9|8967.9|8983.9|8968.9|8982.9|8967.9|3
1620321920000|2021-05-06 17:25:20|8983.9|8968.9|8986.3|8971.3|8986.3|8971.3|8983.9|8968.9|9
1620321930000|2021-05-06 17:25:30|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|0
1620321940000|2021-05-06 17:25:40|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|1
1620321960000|2021-05-06 17:26:00|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|3
1620321970000|2021-05-06 17:26:10|8989.7|8974.7|8989.7|8974.7|8989.7|8974.7|8989.2|8974.2|2
1620321980000|2021-05-06 17:26:20|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1620321990000|2021-05-06 17:26:30|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|0
1620322000000|2021-05-06 17:26:40|8989.2|8974.2|8988.7|8973.7|8989.2|8974.2|8988.7|8973.7|0
1620322010000|2021-05-06 17:26:50|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|0
1620322020000|2021-05-06 17:27:00|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|2
1620322060000|2021-05-06 17:27:40|8983.9|8968.9|8982.8|8967.8|8983.9|8968.9|8982.8|8967.8|4
1620322070000|2021-05-06 17:27:50|8982.4|8967.4|8984.4|8969.4|8984.4|8969.4|8982.4|8967.4|5
1620322080000|2021-05-06 17:28:00|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|1
1620322090000|2021-05-06 17:28:10|8986.8|8971.8|8985.8|8970.8|8986.8|8971.8|8985.8|8970.8|1
1620322100000|2021-05-06 17:28:20|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|0
1620322110000|2021-05-06 17:28:30|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|8985.8|8970.8|0
1620322120000|2021-05-06 17:28:40|8986.3|8971.3|8985.8|8970.8|8986.3|8971.3|8985.8|8970.8|0
1620322140000|2021-05-06 17:29:00|8987.3|8972.3|8989.3|8974.3|8989.3|8974.3|8987.3|8972.3|2
1620322160000|2021-05-06 17:29:20|8989.7|8974.7|8990.2|8975.2|8990.2|8975.2|8989.3|8974.3|2
1620322170000|2021-05-06 17:29:30|8990.7|8975.7|8993.7|8978.7|8993.7|8978.7|8990.7|8975.7|5
1620322180000|2021-05-06 17:29:40|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|1
1620322190000|2021-05-06 17:29:50|||||||||6
1620322230000|2021-05-06 17:30:30|8994.7|8979.7|8995.7|8980.7|8995.7|8980.7|8994.7|8979.7|3
1620322240000|2021-05-06 17:30:40|||||||||1
1620322270000|2021-05-06 17:31:10|9002.2|8987.2|9003.7|8988.7|9003.7|8988.7|9001.7|8986.7|9
1620322280000|2021-05-06 17:31:20|9003.2|8988.2|8999.2|8984.2|9003.2|8988.2|8999.2|8984.2|2
1620322290000|2021-05-06 17:31:30|9000.1|8985.1|9002.2|8987.2|9002.7|8987.7|9000.1|8985.1|1
1620322300000|2021-05-06 17:31:40|||||||||1
1620322310000|2021-05-06 17:31:50|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|9002.7|8987.7|0
1620322320000|2021-05-06 17:32:00|9004.2|8989.2|9006.1|8991.1|9006.6|8991.6|9004.2|8989.2|8
1620322330000|2021-05-06 17:32:10|9008.5|8993.5|9010|8995|9010|8995|9008.5|8993.5|4
1620322350000|2021-05-06 17:32:30|9013|8998|9013|8998|9013.4|8998.4|9012|8997|2
1620322360000|2021-05-06 17:32:40|9014.4|8999.4|9014.4|8999.4|9014.4|8999.4|9014.4|8999.4|0
1620322370000|2021-05-06 17:32:50|9014.9|8999.9|9015|9000|9015|9000|9014.9|8999.9|0
1620322380000|2021-05-06 17:33:00|9011.5|8996.5|9013|8998|9013|8998|9011.5|8996.5|1
1620322390000|2021-05-06 17:33:10|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|4
1620322400000|2021-05-06 17:33:20|||||||||3
1620322410000|2021-05-06 17:33:30|9011.6|8996.6|9012.5|8997.5|9012.5|8997.5|9011.5|8996.5|6
1620322420000|2021-05-06 17:33:40|9014|8999|9014.4|8999.4|9014.5|8999.5|9013.9|8998.9|3
1620322440000|2021-05-06 17:34:00|9014.9|8999.9|9015.4|9000.4|9015.4|9000.4|9014.9|8999.9|9
1620322450000|2021-05-06 17:34:10|9013|8998|9012.5|8997.5|9013|8998|9012.5|8997.5|1
1620322470000|2021-05-06 17:34:30|9009.5|8994.5|9010.5|8995.5|9010.5|8995.5|9009.5|8994.5|6
1620322490000|2021-05-06 17:34:50|9011|8996|9011|8996|9011|8996|9011|8996|0
1620322510000|2021-05-06 17:35:10|9011.5|8996.5|9010.5|8995.5|9011.5|8996.5|9010.5|8995.5|0
1620322520000|2021-05-06 17:35:20|9011|8996|9010.5|8995.5|9011|8996|9010.5|8995.5|0
1620322530000|2021-05-06 17:35:30|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1620322540000|2021-05-06 17:35:40|9009|8994|9009|8994|9009|8994|9009|8994|2
1620322590000|2021-05-06 17:36:30|9006.6|8991.6|9006.5|8991.5|9006.6|8991.6|9006|8991|4
1620322600000|2021-05-06 17:36:40|9005|8990|9008|8993|9008|8993|9005|8990|8
1620322620000|2021-05-06 17:37:00|9008.9|8993.9|9008|8993|9008.9|8993.9|9008|8993|5
1620322630000|2021-05-06 17:37:10|9003|8988|9005.5|8990.5|9005.5|8990.5|9003|8988|1
1620322640000|2021-05-06 17:37:20|9007.4|8992.4|9007.9|8992.9|9007.9|8992.9|9007|8992|1
1620322650000|2021-05-06 17:37:30|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|0
1620322660000|2021-05-06 17:37:40|9007|8992|9008.5|8993.5|9008.5|8993.5|9007|8992|1
1620322670000|2021-05-06 17:37:50|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1620322690000|2021-05-06 17:38:10|9008.5|8993.5|9010.5|8995.5|9011|8996|9008.5|8993.5|1
1620322700000|2021-05-06 17:38:20|9011|8996|9012.5|8997.5|9012.5|8997.5|9011|8996|5
1620322710000|2021-05-06 17:38:30|9011|8996|9010|8995|9011|8996|9010|8995|2
1620322730000|2021-05-06 17:38:50|9009.5|8994.5|9010|8995|9010|8995|9009.5|8994.5|0
1620322740000|2021-05-06 17:39:00|9011|8996|9011|8996|9011|8996|9011|8996|0
1620322770000|2021-05-06 17:39:30|9010|8995|9010.5|8995.5|9010.5|8995.5|9010|8995|1
1620322780000|2021-05-06 17:39:40|9011|8996|9011|8996|9011|8996|9011|8996|0
1620322790000|2021-05-06 17:39:50|9012|8997|9012|8997|9012|8997|9012|8997|8
1620322800000|2021-05-06 17:40:00|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|9012.5|8997.5|0
1620322810000|2021-05-06 17:40:10|9020.8|9005.8|9023.3|9008.3|9023.3|9008.3|9020.8|9005.8|11
1620322820000|2021-05-06 17:40:20|9021.8|9006.8|9028.1|9013.1|9028.6|9013.6|9021.8|9006.8|7
1620322830000|2021-05-06 17:40:30|9028.6|9013.6|9025.1|9010.1|9028.6|9013.6|9025.1|9010.1|10
1620322840000|2021-05-06 17:40:40|9025.6|9010.6|9026.6|9011.6|9026.6|9011.6|9025.6|9010.6|1
1620322850000|2021-05-06 17:40:50|9026.1|9011.1|9027.1|9012.1|9027.1|9012.1|9024.1|9009.1|9
1620322860000|2021-05-06 17:41:00|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9025.1|9010.1|6
1620322870000|2021-05-06 17:41:10|9027.6|9012.6|9027.1|9012.1|9028.1|9013.1|9027.1|9012.1|3
1620322880000|2021-05-06 17:41:20|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|1
1620322890000|2021-05-06 17:41:30|9029.1|9014.1|9028.1|9013.1|9029.1|9014.1|9028.1|9013.1|4
1620322900000|2021-05-06 17:41:40|9029|9014|9029.5|9014.5|9029.5|9014.5|9029|9014|0
1620322910000|2021-05-06 17:41:50|9029.6|9014.6|9028.6|9013.6|9031.1|9016.1|9028.6|9013.6|16
1620322930000|2021-05-06 17:42:10|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|0
1620322950000|2021-05-06 17:42:30|9027.1|9012.1|9028.1|9013.1|9028.1|9013.1|9027.1|9012.1|4
1620322960000|2021-05-06 17:42:40|9029.1|9014.1|9025.1|9010.1|9029.6|9014.6|9025.1|9010.1|5
1620322970000|2021-05-06 17:42:50|9023.2|9008.2|9017.8|9002.8|9023.2|9008.2|9017.8|9002.8|13
1620322980000|2021-05-06 17:43:00|9018.2|9003.2|9013.8|8998.8|9018.2|9003.2|9013.8|8998.8|5
1620322990000|2021-05-06 17:43:10|9013.7|8998.7|9017.1|9002.1|9017.1|9002.1|9013.7|8998.7|17
1620323000000|2021-05-06 17:43:20|9019.1|9004.1|9023.9|9008.9|9024.5|9009.5|9019.1|9004.1|7
1620323010000|2021-05-06 17:43:30|9024.4|9009.4|9023|9008|9024.4|9009.4|9023|9008|2
1620323020000|2021-05-06 17:43:40|9021|9006|9021|9006|9021|9006|9021|9006|2
1620323040000|2021-05-06 17:44:00|9023.9|9008.9|9022.9|9007.9|9023.9|9008.9|9022.9|9007.9|0
1620323050000|2021-05-06 17:44:10|9022.4|9007.4|9019|9004|9022.9|9007.9|9018.6|9003.6|1
1620323060000|2021-05-06 17:44:20|9018.6|9003.6|9022.9|9007.9|9023.4|9008.4|9018.6|9003.6|7
1620323080000|2021-05-06 17:44:40|9022.4|9007.4|9022.5|9007.5|9022.5|9007.5|9022.4|9007.4|0
1620323090000|2021-05-06 17:44:50|9022|9007|9022.9|9007.9|9024.4|9009.4|9022|9007|5
1620323100000|2021-05-06 17:45:00|9021.9|9006.9|9022.9|9007.9|9022.9|9007.9|9019|9004|7
1620323110000|2021-05-06 17:45:10|9022.4|9007.4|9022.9|9007.9|9022.9|9007.9|9022.4|9007.4|0
1620323120000|2021-05-06 17:45:20|9023.4|9008.4|9025.5|9010.5|9025.5|9010.5|9023.4|9008.4|1
1620323130000|2021-05-06 17:45:30|9027.9|9012.9|9028.4|9013.4|9028.4|9013.4|9027.4|9012.4|1
1620323150000|2021-05-06 17:45:50|9026.5|9011.5|9029.9|9014.9|9030.4|9015.4|9026.5|9011.5|3
1620323160000|2021-05-06 17:46:00|9030.4|9015.4|9031.3|9016.3|9031.4|9016.4|9029.9|9014.9|14
1620323190000|2021-05-06 17:46:30|||||||||1
1620323200000|2021-05-06 17:46:40|||||||||3
1620323210000|2021-05-06 17:46:50|||||||||1
1620323220000|2021-05-06 17:47:00|9031.8|9016.8|9028.4|9013.4|9031.8|9016.8|9027.9|9012.9|5
1620323240000|2021-05-06 17:47:20|9023.9|9008.9|9023.5|9008.5|9024.4|9009.4|9022.9|9007.9|1
1620323260000|2021-05-06 17:47:40|9024|9009|9024|9009|9024|9009|9024|9009|0
1620323270000|2021-05-06 17:47:50|9023.5|9008.5|9024|9009|9024|9009|9023.5|9008.5|4
1620323280000|2021-05-06 17:48:00|9021.5|9006.5|9022|9007|9022.5|9007.5|9021.5|9006.5|1
1620323290000|2021-05-06 17:48:10|9022.5|9007.5|9021.5|9006.5|9022.5|9007.5|9021.5|9006.5|0
1620323300000|2021-05-06 17:48:20|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|9023.5|9008.5|0
1620323310000|2021-05-06 17:48:30|9021.1|9006.1|9021.5|9006.5|9021.5|9006.5|9020.6|9005.6|3
1620323320000|2021-05-06 17:48:40|9022|9007|9021.5|9006.5|9022|9007|9021.5|9006.5|0
1620323330000|2021-05-06 17:48:50|9023|9008|9021.5|9006.5|9023|9008|9021.5|9006.5|1
1620323340000|2021-05-06 17:49:00|9023|9008|9023|9008|9023|9008|9022.1|9007.1|1
1620323350000|2021-05-06 17:49:10|9022.5|9007.5|9022|9007|9022.5|9007.5|9022|9007|3
1620323360000|2021-05-06 17:49:20|9028.8|9013.8|9025.4|9010.4|9028.8|9013.8|9025.4|9010.4|4
1620323370000|2021-05-06 17:49:30|9024.9|9009.9|9023.9|9008.9|9024.9|9009.9|9023|9008|0
1620323380000|2021-05-06 17:49:40|9025.4|9010.4|9025.9|9010.9|9025.9|9010.9|9025.4|9010.4|1
1620323400000|2021-05-06 17:50:00|9026.4|9011.4|9026.9|9011.9|9028.9|9013.9|9026.4|9011.4|2
1620323410000|2021-05-06 17:50:10|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|1
1620323420000|2021-05-06 17:50:20|9022.5|9007.5|9021.4|9006.4|9022.5|9007.5|9021|9006|5
1620323430000|2021-05-06 17:50:30|9022.4|9007.4|9023.4|9008.4|9023.4|9008.4|9022.4|9007.4|0
1620323440000|2021-05-06 17:50:40|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|0
1620323450000|2021-05-06 17:50:50|9025.9|9010.9|9024.9|9009.9|9025.9|9010.9|9024.9|9009.9|2
1620323460000|2021-05-06 17:51:00|||||||||1
1620323470000|2021-05-06 17:51:10|9024.8|9009.8|9022.9|9007.9|9024.8|9009.8|9022.9|9007.9|2
1620323480000|2021-05-06 17:51:20|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|0
1620323510000|2021-05-06 17:51:50|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|1
1620323520000|2021-05-06 17:52:00|9020.4|9005.4|9018.9|9003.9|9020.4|9005.4|9018.9|9003.9|0
1620323530000|2021-05-06 17:52:10|||||||||1
1620323560000|2021-05-06 17:52:40|9018.5|9003.5|9015|9000|9018.5|9003.5|9015|9000|1
1620323570000|2021-05-06 17:52:50|9016.5|9001.5|9016.9|9001.9|9016.9|9001.9|9016.5|9001.5|2
1620323580000|2021-05-06 17:53:00|9017|9002|9017|9002|9017|9002|9017|9002|0
1620323590000|2021-05-06 17:53:10|9016|9001|9014.5|8999.5|9016|9001|9014|8999|7
1620323600000|2021-05-06 17:53:20|9017.5|9002.5|9019|9004|9022.9|9007.9|9017.5|9002.5|26
1620323610000|2021-05-06 17:53:30|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|10
1620323630000|2021-05-06 17:53:50|||||||||1
1620323640000|2021-05-06 17:54:00|9018.5|9003.5|9019|9004|9019.5|9004.5|9018.5|9003.5|1
1620323650000|2021-05-06 17:54:10|9018.9|9003.9|9015|9000|9018.9|9003.9|9015|9000|2
1620323660000|2021-05-06 17:54:20|9014.1|8999.1|9013|8998|9014.1|8999.1|9013|8998|0
1620323670000|2021-05-06 17:54:30|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|1
1620323680000|2021-05-06 17:54:40|9013|8998|9013|8998|9013|8998|9013|8998|0
1620323690000|2021-05-06 17:54:50|9013.5|8998.5|9013|8998|9013.5|8998.5|9012.6|8997.6|1
1620323700000|2021-05-06 17:55:00|9014.5|8999.5|9012.5|8997.5|9014.5|8999.5|9012.5|8997.5|1
1620323710000|2021-05-06 17:55:10|9013|8998|9014|8999|9014.5|8999.5|9012.5|8997.5|10
1620323740000|2021-05-06 17:55:40|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1620323760000|2021-05-06 17:56:00|9014.5|8999.5|9012.1|8997.1|9014.5|8999.5|9012.1|8997.1|1
1620323770000|2021-05-06 17:56:10|9013|8998|9013.5|8998.5|9013.5|8998.5|9012.6|8997.6|0
1620323780000|2021-05-06 17:56:20|9012.6|8997.6|9012.1|8997.1|9013|8998|9012.1|8997.1|0
1620323810000|2021-05-06 17:56:50|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|0
1620323820000|2021-05-06 17:57:00|9013|8998|9013|8998|9013|8998|9013|8998|0
1620323830000|2021-05-06 17:57:10|9012.1|8997.1|9011.1|8996.1|9012.1|8997.1|9011.1|8996.1|2
1620323840000|2021-05-06 17:57:20|||||||||2
1620323850000|2021-05-06 17:57:30|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|7
1620323880000|2021-05-06 17:58:00|9007|8992|9004.1|8989.1|9007|8992|9004.1|8989.1|2
1620323890000|2021-05-06 17:58:10|9003.6|8988.6|9002.1|8987.1|9003.6|8988.6|9002.1|8987.1|0
1620323900000|2021-05-06 17:58:20|9001.6|8986.6|9000.6|8985.6|9001.6|8986.6|9000.1|8985.1|2
1620323910000|2021-05-06 17:58:30|9001|8986|9005|8990|9005|8990|9000.5|8985.5|1
1620323920000|2021-05-06 17:58:40|9003.6|8988.6|9002|8987|9003.6|8988.6|9002|8987|4
1620323940000|2021-05-06 17:59:00|9004|8989|9004.5|8989.5|9004.5|8989.5|9004|8989|0
1620323950000|2021-05-06 17:59:10|9007|8992|9008|8993|9008|8993|9007|8992|1
1620323960000|2021-05-06 17:59:20|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|1
1620323970000|2021-05-06 17:59:30|9005.1|8990.1|9007|8992|9007|8992|9005.1|8990.1|1
1620323980000|2021-05-06 17:59:40|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|9007.5|8992.5|0
1620323990000|2021-05-06 17:59:50|9007|8992|9005.6|8990.6|9007|8992|9005.6|8990.6|2
1620324000000|2021-05-06 18:00:00|9007.5|8992.5|9008.1|8993.1|9008.1|8993.1|9007.1|8992.1|0
1620324010000|2021-05-06 18:00:10|9007.6|8992.6|9009|8994|9009|8994|9007.6|8992.6|1
1620324030000|2021-05-06 18:00:30|9008.5|8993.5|9007.1|8992.1|9008.5|8993.5|9005.6|8990.6|1
1620324040000|2021-05-06 18:00:40|9008|8993|9007.5|8992.5|9008|8993|9007.5|8992.5|1
1620324060000|2021-05-06 18:01:00|9009|8994|9007.1|8992.1|9010.6|8995.6|9007|8992|9
1620324070000|2021-05-06 18:01:10|9009.1|8994.1|9005.1|8990.1|9009.1|8994.1|9005.1|8990.1|0
1620324080000|2021-05-06 18:01:20|9004.6|8989.6|9003.1|8988.1|9004.6|8989.6|9003.1|8988.1|3
1620324090000|2021-05-06 18:01:30|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|0
1620324100000|2021-05-06 18:01:40|9001.7|8986.7|9001.7|8986.7|9001.7|8986.7|9001.7|8986.7|1
1620324110000|2021-05-06 18:01:50|9002.2|8987.2|9000.7|8985.7|9003.1|8988.1|9000.7|8985.7|3
1620324120000|2021-05-06 18:02:00|9002.2|8987.2|9002.7|8987.7|9002.7|8987.7|9001.7|8986.7|0
1620324130000|2021-05-06 18:02:10|||||||||2
1620324140000|2021-05-06 18:02:20|9002.2|8987.2|8997.2|8982.2|9002.2|8987.2|8997.2|8982.2|2
1620324160000|2021-05-06 18:02:40|8998.2|8983.2|8998.3|8983.3|8998.3|8983.3|8998.2|8983.2|1
1620324180000|2021-05-06 18:03:00|8999.2|8984.2|9004.2|8989.2|9004.2|8989.2|8999.2|8984.2|11
1620324190000|2021-05-06 18:03:10|9004.7|8989.7|9005.7|8990.7|9007.1|8992.1|9003.2|8988.2|4
1620324200000|2021-05-06 18:03:20|9005.2|8990.2|9006.2|8991.2|9006.2|8991.2|9004.7|8989.7|1
1620324210000|2021-05-06 18:03:30|9005.2|8990.2|9002.7|8987.7|9005.2|8990.2|9002.7|8987.7|4
1620324220000|2021-05-06 18:03:40|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|9000.3|8985.3|1
1620324240000|2021-05-06 18:04:00|9000.8|8985.8|9001.2|8986.2|9001.2|8986.2|9000.8|8985.8|0
1620324250000|2021-05-06 18:04:10|9001.7|8986.7|9001.7|8986.7|9002.2|8987.2|9001.7|8986.7|3
1620324260000|2021-05-06 18:04:20|8998.3|8983.3|9000.2|8985.2|9000.2|8985.2|8998.3|8983.3|8
1620324270000|2021-05-06 18:04:30|9000.3|8985.3|9001.7|8986.7|9003.2|8988.2|9000.3|8985.3|2
1620324280000|2021-05-06 18:04:40|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|2
1620324290000|2021-05-06 18:04:50|9004.7|8989.7|9006.2|8991.2|9006.7|8991.7|9004.7|8989.7|2
1620324300000|2021-05-06 18:05:00|9007.7|8992.7|9007.7|8992.7|9008.2|8993.2|9007.2|8992.2|2
1620324310000|2021-05-06 18:05:10|9010.6|8995.6|9009|8994|9010.6|8995.6|9009|8994|2
1620324330000|2021-05-06 18:05:30|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|9008.1|8993.1|1
1620324340000|2021-05-06 18:05:40|9003.6|8988.6|9007|8992|9007.5|8992.5|9003.6|8988.6|9
1620324350000|2021-05-06 18:05:50|9006.6|8991.6|9006.5|8991.5|9006.6|8991.6|9006.5|8991.5|5
1620324360000|2021-05-06 18:06:00|9007|8992|9007|8992|9007|8992|9007|8992|0
1620324370000|2021-05-06 18:06:10|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|1
1620324380000|2021-05-06 18:06:20|9008.6|8993.6|9009.6|8994.6|9009.6|8994.6|9008.6|8993.6|1
1620324390000|2021-05-06 18:06:30|9007.6|8992.6|9008.1|8993.1|9008.1|8993.1|9007.1|8992.1|5
1620324400000|2021-05-06 18:06:40|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|9007.6|8992.6|0
1620324410000|2021-05-06 18:06:50|9008.1|8993.1|9007.1|8992.1|9009.6|8994.6|9007.1|8992.1|2
1620324420000|2021-05-06 18:07:00|9008.1|8993.1|9008.1|8993.1|9008.6|8993.6|9007.1|8992.1|3
1620324430000|2021-05-06 18:07:10|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|9008.6|8993.6|0
1620324450000|2021-05-06 18:07:30|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|0
1620324460000|2021-05-06 18:07:40|9010.1|8995.1|9009.6|8994.6|9010.1|8995.1|9009.6|8994.6|1
1620324470000|2021-05-06 18:07:50|9008.1|8993.1|9007.1|8992.1|9008.1|8993.1|9007.1|8992.1|2
1620324480000|2021-05-06 18:08:00|9008.1|8993.1|9004.7|8989.7|9009.1|8994.1|9004.7|8989.7|7
1620324490000|2021-05-06 18:08:10|9003.7|8988.7|9004.2|8989.2|9004.7|8989.7|9003.7|8988.7|1
1620324500000|2021-05-06 18:08:20|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|9004.1|8989.1|5
1620324510000|2021-05-06 18:08:30|9008|8993|9007.1|8992.1|9008.1|8993.1|9006.6|8991.6|1
1620324520000|2021-05-06 18:08:40|9007.6|8992.6|9008.1|8993.1|9008.6|8993.6|9007.6|8992.6|0
1620324530000|2021-05-06 18:08:50|9009.1|8994.1|9008.6|8993.6|9009.1|8994.1|9008.6|8993.6|2
1620324540000|2021-05-06 18:09:00|9009.6|8994.6|9013|8998|9013|8998|9009.6|8994.6|11
1620324550000|2021-05-06 18:09:10|9012.5|8997.5|9013|8998|9013.5|8998.5|9012.5|8997.5|12
1620324560000|2021-05-06 18:09:20|9013.5|8998.5|9014|8999|9014|8999|9013|8998|8
1620324570000|2021-05-06 18:09:30|9012.5|8997.5|9013.5|8998.5|9013.5|8998.5|9012|8997|1
1620324580000|2021-05-06 18:09:40|9012|8997|9013.5|8998.5|9013.5|8998.5|9012|8997|2
1620324600000|2021-05-06 18:10:00|9014|8999|9016.5|9001.5|9017|9002|9014|8999|26
1620324610000|2021-05-06 18:10:10|9017|9002|9017|9002|9017|9002|9017|9002|0
1620324620000|2021-05-06 18:10:20|9018|9003|9021|9006|9021|9006|9018|9003|2
1620324630000|2021-05-06 18:10:30|9023.9|9008.9|9022.9|9007.9|9025.4|9010.4|9020.4|9005.4|10
1620324640000|2021-05-06 18:10:40|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|4
1620324650000|2021-05-06 18:10:50|9024.8|9009.8|9026.3|9011.3|9026.3|9011.3|9024.8|9009.8|33
1620324660000|2021-05-06 18:11:00|9026.7|9011.7|9028.8|9013.8|9028.8|9013.8|9026.3|9011.3|0
1620324670000|2021-05-06 18:11:10|9027.3|9012.3|9028.3|9013.3|9029.2|9014.2|9027.3|9012.3|9
1620324680000|2021-05-06 18:11:20|9032.2|9017.2|9028.8|9013.8|9032.2|9017.2|9028.8|9013.8|28
1620324690000|2021-05-06 18:11:30|9029.3|9014.3|9028.3|9013.3|9029.3|9014.3|9028.3|9013.3|2
1620324700000|2021-05-06 18:11:40|9029.3|9014.3|9027.4|9012.4|9029.3|9014.3|9027.4|9012.4|5
1620324710000|2021-05-06 18:11:50|9027.5|9012.5|9027.9|9012.9|9030.8|9015.8|9027.5|9012.5|8
1620324720000|2021-05-06 18:12:00|9026.4|9011.4|9028.9|9013.9|9030.8|9015.8|9026.4|9011.4|8
1620324730000|2021-05-06 18:12:10|9028.4|9013.4|9032.3|9017.3|9032.3|9017.3|9028.4|9013.4|7
1620324740000|2021-05-06 18:12:20|9034.8|9019.8|9033.8|9018.8|9034.8|9019.8|9033.8|9018.8|3
1620324750000|2021-05-06 18:12:30|9034.3|9019.3|9033.8|9018.8|9034.3|9019.3|9033.8|9018.8|21
1620324760000|2021-05-06 18:12:40|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|9034.3|9019.3|8
1620324770000|2021-05-06 18:12:50|9033.8|9018.8|9033.8|9018.8|9034.3|9019.3|9033.3|9018.3|2
1620324780000|2021-05-06 18:13:00|9033.6|9018.6|9037.3|9022.3|9038.2|9023.2|9033.6|9018.6|27
1620324790000|2021-05-06 18:13:10|9038.2|9023.2|9034.3|9019.3|9038.2|9023.2|9033.3|9018.3|11
1620324800000|2021-05-06 18:13:20|9034.8|9019.8|9041.2|9026.2|9041.2|9026.2|9034.8|9019.8|11
1620324810000|2021-05-06 18:13:30|9041.3|9026.3|9043.7|9028.7|9043.7|9028.7|9041.3|9026.3|11
1620324820000|2021-05-06 18:13:40|9044.2|9029.2|9044.1|9029.1|9044.2|9029.2|9042.2|9027.2|20
1620324830000|2021-05-06 18:13:50|9043.6|9028.6|9043.6|9028.6|9044.1|9029.1|9041.1|9026.1|16
1620324840000|2021-05-06 18:14:00|9044|9029|9047|9032|9047|9032|9044|9029|101
1620324850000|2021-05-06 18:14:10|9048|9033|9054.3|9039.3|9054.3|9039.3|9048|9033|113
1620324860000|2021-05-06 18:14:20|9054.8|9039.8|9056.3|9041.3|9056.3|9041.3|9051.9|9036.9|59
1620324870000|2021-05-06 18:14:30|9055.8|9040.8|9062.8|9047.8|9064.3|9049.3|9055.8|9040.8|54
1620324880000|2021-05-06 18:14:40|9062.9|9047.9|9065.9|9050.9|9065.9|9050.9|9062.9|9047.9|58
1620324890000|2021-05-06 18:14:50|9063|9048|9059|9044|9063|9048|9056.5|9041.5|77
1620324900000|2021-05-06 18:15:00|9061.4|9046.4|9063.4|9048.4|9063.4|9048.4|9060.4|9045.4|16
1620324910000|2021-05-06 18:15:10|9063.8|9048.8|9067.7|9052.7|9070.7|9055.7|9063.4|9048.4|77
1620324920000|2021-05-06 18:15:20|9070.6|9055.6|9070.2|9055.2|9070.6|9055.6|9070.2|9055.2|19
1620324930000|2021-05-06 18:15:30|||||||||27
1620324940000|2021-05-06 18:15:40|||||||||10
1620324950000|2021-05-06 18:15:50|||||||||14
1620324970000|2021-05-06 18:16:10|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|0
1620324980000|2021-05-06 18:16:20|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|32
1620324990000|2021-05-06 18:16:30|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|3
1620325000000|2021-05-06 18:16:40|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|0
1620325010000|2021-05-06 18:16:50|9063.7|9048.7|9069.6|9054.6|9069.6|9054.6|9060.3|9045.3|41
1620325020000|2021-05-06 18:17:00|9070.6|9055.6|9072.1|9057.1|9072.1|9057.1|9070.6|9055.6|3
1620325030000|2021-05-06 18:17:10|9069.7|9054.7|9071.6|9056.6|9071.6|9056.6|9069.7|9054.7|19
1620325040000|2021-05-06 18:17:20|9072.1|9057.1|9072.6|9057.6|9072.6|9057.6|9072.1|9057.1|44
1620325050000|2021-05-06 18:17:30|9075.1|9060.1|9075.1|9060.1|9075.1|9060.1|9074.6|9059.6|54
1620325060000|2021-05-06 18:17:40|9075|9060|9081|9066|9081.5|9066.5|9075|9060|39
1620325070000|2021-05-06 18:17:50|9081.5|9066.5|9078.6|9063.6|9082.5|9067.5|9078.6|9063.6|32
1620325080000|2021-05-06 18:18:00|9079|9064|9079|9064|9079|9064|9079|9064|4
1620325090000|2021-05-06 18:18:10|9078.5|9063.5|9079|9064|9079|9064|9078.5|9063.5|1
1620325100000|2021-05-06 18:18:20|||||||||1
1620325110000|2021-05-06 18:18:30|9078.5|9063.5|9069.3|9054.3|9078.5|9063.5|9068.8|9053.8|5
1620325120000|2021-05-06 18:18:40|9069.2|9054.2|9066.7|9051.7|9069.2|9054.2|9066.7|9051.7|1
1620325130000|2021-05-06 18:18:50|9068|9053|9070.1|9055.1|9070.1|9055.1|9068|9053|43
1620325140000|2021-05-06 18:19:00|9069.1|9054.1|9070.1|9055.1|9070.1|9055.1|9069.1|9054.1|52
1620325150000|2021-05-06 18:19:10|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.1|9053.1|11
1620325160000|2021-05-06 18:19:20|9069.1|9054.1|9069.6|9054.6|9069.6|9054.6|9069.1|9054.1|1
1620325170000|2021-05-06 18:19:30|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|2
1620325180000|2021-05-06 18:19:40|9069.6|9054.6|9064.7|9049.7|9069.6|9054.6|9064.7|9049.7|12
1620325190000|2021-05-06 18:19:50|9064.6|9049.6|9077.3|9062.3|9077.3|9062.3|9056.4|9041.4|34
1620349200000|2021-05-07 01:00:00|9078.6|9063.6|9065.7|9040.7|9078.6|9063.6|9065.6|9040.6|23
1620349210000|2021-05-07 01:00:10|9058.3|9043.3|9058.2|9043.2|9058.3|9043.3|9057.7|9042.7|1
1620349220000|2021-05-07 01:00:20|9057.7|9042.7|9059.2|9044.2|9059.2|9044.2|9055.7|9040.7|1
1620349230000|2021-05-07 01:00:30|9059.5|9044.5|9069.3|9054.3|9069.3|9054.3|9059.5|9044.5|4
1620349240000|2021-05-07 01:00:40|9070.8|9055.8|9073.2|9058.2|9073.2|9058.2|9070.8|9055.8|1
1620349250000|2021-05-07 01:00:50|9071.8|9056.8|9074.7|9059.7|9074.7|9059.7|9071.8|9056.8|5
1620349260000|2021-05-07 01:01:00|9074.2|9059.2|9072.7|9057.7|9074.2|9059.2|9072.7|9057.7|20
1620349270000|2021-05-07 01:01:10|9072.2|9057.2|9068.8|9053.8|9072.2|9057.2|9068.3|9053.3|1
1620349280000|2021-05-07 01:01:20|9068.3|9053.3|9070.3|9055.3|9070.3|9055.3|9067.8|9052.8|1
1620349290000|2021-05-07 01:01:30|9068.3|9053.3|9067.8|9052.8|9068.3|9053.3|9067.8|9052.8|2
1620349300000|2021-05-07 01:01:40|9066.8|9051.8|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|1
1620349310000|2021-05-07 01:01:50|9066.8|9051.8|9064.3|9049.3|9066.8|9051.8|9064.3|9049.3|1
1620349320000|2021-05-07 01:02:00|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|0
1620349330000|2021-05-07 01:02:10|9063.3|9048.3|9062.8|9047.8|9063.3|9048.3|9062.8|9047.8|1
1620349340000|2021-05-07 01:02:20|9064.8|9049.8|9065.3|9050.3|9065.3|9050.3|9064.8|9049.8|4
1620349350000|2021-05-07 01:02:30|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|6
1620349360000|2021-05-07 01:02:40|9070.2|9055.2|9072.7|9057.7|9072.7|9057.7|9070.2|9055.2|2
1620349390000|2021-05-07 01:03:10|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|9073.2|9058.2|0
1620349400000|2021-05-07 01:03:20|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|1
1620349420000|2021-05-07 01:03:40|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|1
1620349440000|2021-05-07 01:04:00|9078.1|9063.1|9081.5|9066.5|9081.5|9066.5|9078.1|9063.1|1
1620349450000|2021-05-07 01:04:10|9082.5|9067.5|9082.4|9067.4|9082.9|9067.9|9082.4|9067.4|4
1620349460000|2021-05-07 01:04:20|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|1
1620349500000|2021-05-07 01:05:00|9083|9068|9082|9067|9083|9068|9082|9067|0
1620349520000|2021-05-07 01:05:20|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.4|9067.4|3
1620349550000|2021-05-07 01:05:50|9083|9068|9082.6|9067.6|9083|9068|9082.6|9067.6|0
1620349560000|2021-05-07 01:06:00|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|0
1620349580000|2021-05-07 01:06:20|||||||||1
1620349610000|2021-05-07 01:06:50|9082.1|9067.1|9077|9062|9082.1|9067.1|9077|9062|4
1620349620000|2021-05-07 01:07:00|9078.5|9063.5|9077|9062|9078.5|9063.5|9077|9062|0
1620349630000|2021-05-07 01:07:10|9076.6|9061.6|9076.6|9061.6|9077|9062|9076.6|9061.6|1
1620349640000|2021-05-07 01:07:20|9077|9062|9076.6|9061.6|9077|9062|9076.6|9061.6|4
1620349650000|2021-05-07 01:07:30|9074.1|9059.1|9073.6|9058.6|9074.1|9059.1|9073.6|9058.6|1
1620349660000|2021-05-07 01:07:40|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|2
1620349670000|2021-05-07 01:07:50|9070.6|9055.6|9070.1|9055.1|9070.6|9055.6|9070.1|9055.1|3
1620349680000|2021-05-07 01:08:00|9070.6|9055.6|9069.6|9054.6|9070.6|9055.6|9069.6|9054.6|0
1620349690000|2021-05-07 01:08:10|9070.1|9055.1|9072.4|9057.4|9072.4|9057.4|9070.1|9055.1|1
1620349710000|2021-05-07 01:08:30|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|2
1620349740000|2021-05-07 01:09:00|9072.4|9057.4|9072.1|9057.1|9072.4|9057.4|9072.1|9057.1|2
1620349750000|2021-05-07 01:09:10|||||||||1
1620349770000|2021-05-07 01:09:30|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|9071.6|9056.6|1
1620349790000|2021-05-07 01:09:50|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|9071.1|9056.1|1
1620349830000|2021-05-07 01:10:30|||||||||1
1620349870000|2021-05-07 01:11:10|9075|9060|9077.7|9062.7|9077.7|9062.7|9075|9060|5
1620349890000|2021-05-07 01:11:30|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1620349900000|2021-05-07 01:11:40|9078.7|9063.7|9078.2|9063.2|9078.7|9063.7|9078.2|9063.2|0
1620349910000|2021-05-07 01:11:50|9078.7|9063.7|9078.2|9063.2|9078.7|9063.7|9078.2|9063.2|0
1620349930000|2021-05-07 01:12:10|9078.1|9063.1|9077.1|9062.1|9078.1|9063.1|9075.6|9060.6|2
1620349970000|2021-05-07 01:12:50|9080|9065|9080|9065|9080|9065|9080|9065|4
1620349980000|2021-05-07 01:13:00|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|9077.6|9062.6|0
1620350010000|2021-05-07 01:13:30|9077.7|9062.7|9083|9068|9083|9068|9077.7|9062.7|4
1620350020000|2021-05-07 01:13:40|9079.6|9064.6|9080.7|9065.7|9080.7|9065.7|9079.6|9064.6|1
1620350040000|2021-05-07 01:14:00|9080.1|9065.1|9080.1|9065.1|9080.6|9065.6|9080.1|9065.1|0
1620350090000|2021-05-07 01:14:50|9081.1|9066.1|9081.2|9066.2|9081.2|9066.2|9081.1|9066.1|0
1620350100000|2021-05-07 01:15:00|9080.7|9065.7|9081.6|9066.6|9081.6|9066.6|9080.7|9065.7|0
1620350140000|2021-05-07 01:15:40|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|1
1620350160000|2021-05-07 01:16:00|9082|9067|9082|9067|9082|9067|9082|9067|0
1620350170000|2021-05-07 01:16:10|9082.1|9067.1|9084|9069|9084.5|9069.5|9082.1|9067.1|2
1620350180000|2021-05-07 01:16:20|9085.4|9070.4|9086|9071|9086|9071|9085.4|9070.4|0
1620350190000|2021-05-07 01:16:30|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|1
1620350220000|2021-05-07 01:17:00|||||||||1
1620350240000|2021-05-07 01:17:20|9086|9071|9086|9071|9086|9071|9086|9071|0
1620350250000|2021-05-07 01:17:30|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|0
1620350260000|2021-05-07 01:17:40|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|0
1620350270000|2021-05-07 01:17:50|||||||||11
1620350280000|2021-05-07 01:18:00|||||||||3
1620350290000|2021-05-07 01:18:10|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|5
1620350310000|2021-05-07 01:18:30|||||||||1
1620350320000|2021-05-07 01:18:40|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|0
1620350340000|2021-05-07 01:19:00|9087|9072|9088.4|9073.4|9088.4|9073.4|9087|9072|3
1620350350000|2021-05-07 01:19:10|9088.9|9073.9|9088.4|9073.4|9088.9|9073.9|9088.4|9073.4|0
1620350360000|2021-05-07 01:19:20|9089.4|9074.4|9089.9|9074.9|9090.4|9075.4|9089.4|9074.4|5
1620350370000|2021-05-07 01:19:30|9090.4|9075.4|9090.9|9075.9|9090.9|9075.9|9090.4|9075.4|0
1620350380000|2021-05-07 01:19:40|9090.4|9075.4|9090.9|9075.9|9090.9|9075.9|9089.9|9074.9|1
1620350390000|2021-05-07 01:19:50|9090.4|9075.4|9090.9|9075.9|9090.9|9075.9|9089.9|9074.9|0
1620350400000|2021-05-07 01:20:00|9091.3|9076.3|9090.9|9075.9|9091.4|9076.4|9090.9|9075.9|1
1620350410000|2021-05-07 01:20:10|9091.4|9076.4|9090.9|9075.9|9091.4|9076.4|9090.9|9075.9|0
1620350420000|2021-05-07 01:20:20|9091.3|9076.3|9093.3|9078.3|9093.3|9078.3|9090.9|9075.9|44
1620350430000|2021-05-07 01:20:30|||||||||3
1620350440000|2021-05-07 01:20:40|||||||||2
1620350450000|2021-05-07 01:20:50|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|9091.3|9076.3|23
1620350460000|2021-05-07 01:21:00|9091.8|9076.8|9091.3|9076.3|9091.8|9076.8|9091.3|9076.3|2
1620350470000|2021-05-07 01:21:10|||||||||1
1620350490000|2021-05-07 01:21:30|||||||||1
1620350500000|2021-05-07 01:21:40|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|9091.8|9076.8|0
1620350510000|2021-05-07 01:21:50|9092.3|9077.3|9092.3|9077.3|9092.3|9077.3|9092.3|9077.3|0
1620350520000|2021-05-07 01:22:00|9091.8|9076.8|9086.9|9071.9|9091.8|9076.8|9085.9|9070.9|4
1620350550000|2021-05-07 01:22:30|9087|9072|9087|9072|9087|9072|9087|9072|0
1620350570000|2021-05-07 01:22:50|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|1
1620350590000|2021-05-07 01:23:10|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1620350660000|2021-05-07 01:24:20|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|1
1620350670000|2021-05-07 01:24:30|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|2
1620350720000|2021-05-07 01:25:20|9085|9070|9085.5|9070.5|9085.5|9070.5|9085|9070|0
1620350750000|2021-05-07 01:25:50|9086|9071|9088.9|9073.9|9088.9|9073.9|9086|9071|1
1620350820000|2021-05-07 01:27:00|9090.4|9075.4|9088.9|9073.9|9090.4|9075.4|9088.9|9073.9|1
1620350830000|2021-05-07 01:27:10|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|9089.4|9074.4|2
1620350850000|2021-05-07 01:27:30|||||||||12
1620350880000|2021-05-07 01:28:00|9089.9|9074.9|9090.4|9075.4|9090.4|9075.4|9089.9|9074.9|1
1620350910000|2021-05-07 01:28:30|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|9090.8|9075.8|0
1620350920000|2021-05-07 01:28:40|9087.5|9072.5|9088.4|9073.4|9088.4|9073.4|9087.5|9072.5|1
1620350970000|2021-05-07 01:29:30|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|9087.9|9072.9|0
1620350980000|2021-05-07 01:29:40|9083.6|9068.6|9084.5|9069.5|9084.5|9069.5|9083.6|9068.6|1
1620351000000|2021-05-07 01:30:00|9085|9070|9085|9070|9085.5|9070.5|9085|9070|1
1620351040000|2021-05-07 01:30:40|9081.1|9066.1|9080.6|9065.6|9081.1|9066.1|9080.6|9065.6|17
1620351050000|2021-05-07 01:30:50|9081.1|9066.1|9080.6|9065.6|9081.1|9066.1|9080.6|9065.6|1
1620351080000|2021-05-07 01:31:20|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|0
1620351090000|2021-05-07 01:31:30|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|9080.6|9065.6|1
1620351120000|2021-05-07 01:32:00|9080.7|9065.7|9079.7|9064.7|9083.1|9068.1|9079.7|9064.7|1
1620351130000|2021-05-07 01:32:10|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|1
1620351160000|2021-05-07 01:32:40|9080.7|9065.7|9080.2|9065.2|9080.7|9065.7|9080.2|9065.2|0
1620351170000|2021-05-07 01:32:50|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|1
1620351180000|2021-05-07 01:33:00|9078.1|9063.1|9077.7|9062.7|9078.1|9063.1|9077.7|9062.7|0
1620351210000|2021-05-07 01:33:30|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|9078.2|9063.2|0
1620351240000|2021-05-07 01:34:00|||||||||1
1620351320000|2021-05-07 01:35:20|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|9078.7|9063.7|0
1620351330000|2021-05-07 01:35:30|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1620351350000|2021-05-07 01:35:50|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|9082.1|9067.1|0
1620351410000|2021-05-07 01:36:50|9084|9069|9083.5|9068.5|9084|9069|9083.5|9068.5|0
1620351420000|2021-05-07 01:37:00|9083|9068|9083|9068|9083|9068|9083|9068|2
1620351550000|2021-05-07 01:39:10|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1620351600000|2021-05-07 01:40:00|9085|9070|9085|9070|9085|9070|9085|9070|0
1620351610000|2021-05-07 01:40:10|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|9085.5|9070.5|0
1620351650000|2021-05-07 01:40:50|9085|9070|9086.4|9071.4|9086.4|9071.4|9085|9070|0
1620351680000|2021-05-07 01:41:20|9080.1|9065.1|9080.6|9065.6|9080.6|9065.6|9080.1|9065.1|22
1620351730000|2021-05-07 01:42:10|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|9081.1|9066.1|1
1620351750000|2021-05-07 01:42:30|9081.6|9066.6|9081.1|9066.1|9081.6|9066.6|9081.1|9066.1|0
1620351790000|2021-05-07 01:43:10|9072.4|9057.4|9080.6|9065.6|9081.1|9066.1|9072.4|9057.4|53
1620351810000|2021-05-07 01:43:30|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|9081.6|9066.6|1
1620351900000|2021-05-07 01:45:00|9084.9|9069.9|9081.6|9066.6|9084.9|9069.9|9081.6|9066.6|3
1620351950000|2021-05-07 01:45:50|9082.5|9067.5|9082|9067|9082.5|9067.5|9082|9067|10
1620351960000|2021-05-07 01:46:00|9082.1|9067.1|9085.1|9060.1|9085.1|9067.1|9082.1|9059.6|3
1620351990000|2021-05-07 01:46:30|9085.6|9060.6|9080.1|9065.1|9085.6|9066.1|9080.1|9060.6|0
1620352000000|2021-05-07 01:46:40|9085.6|9060.6|9081.1|9066.1|9085.6|9067|9080.1|9060.6|0
1620352010000|2021-05-07 01:46:50|9081.6|9066.6|9082|9067|9082|9067|9081.6|9066.6|0
1620352020000|2021-05-07 01:47:00|9081.6|9066.6|9082|9067|9082|9067|9081.6|9066.6|0
1620352060000|2021-05-07 01:47:40|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|9085.4|9070.4|0
1620352070000|2021-05-07 01:47:50|9084.9|9069.9|9080.6|9065.6|9084.9|9069.9|9080.1|9065.1|1
1620352080000|2021-05-07 01:48:00|9080.1|9065.1|9080.6|9065.6|9080.6|9065.6|9080.1|9065.1|0
1620352090000|2021-05-07 01:48:10|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|9078.6|9063.6|0
1620352110000|2021-05-07 01:48:30|||||||||50
1620352120000|2021-05-07 01:48:40|9078.1|9063.1|9078.3|9053.3|9078.8|9063.1|9078.1|9053.3|25
1620352230000|2021-05-07 01:50:30|||||||||1
1620352270000|2021-05-07 01:51:10|9078.2|9053.2|9078.2|9053.2|9078.2|9053.2|9078.2|9053.2|0
1620352370000|2021-05-07 01:52:50|9078.7|9053.7|9078.7|9053.7|9078.7|9053.7|9078.7|9053.7|0
1620352400000|2021-05-07 01:53:20|||||||||1
1620352410000|2021-05-07 01:53:30|9078.2|9053.2|9078.7|9053.7|9078.7|9053.7|9078.2|9053.2|1
1620352430000|2021-05-07 01:53:50|9079.2|9054.2|9079.2|9054.2|9079.2|9054.2|9079.2|9054.2|1
1620352500000|2021-05-07 01:55:00|9078.7|9053.7|9078.7|9053.7|9078.7|9053.7|9078.7|9053.7|1
1620352540000|2021-05-07 01:55:40|||||||||1
1620352570000|2021-05-07 01:56:10|9078.2|9053.2|9078.2|9053.2|9078.2|9053.2|9078.2|9053.2|2
1620352620000|2021-05-07 01:57:00|9077.2|9052.2|9077.2|9052.2|9077.2|9052.2|9077.2|9052.2|1
1620352640000|2021-05-07 01:57:20|9077.7|9052.7|9077.7|9052.7|9077.7|9052.7|9077.7|9052.7|0
1620352670000|2021-05-07 01:57:50|9077.2|9052.2|9077.2|9052.2|9077.2|9052.2|9077.2|9052.2|5
1620352700000|2021-05-07 01:58:20|9077.7|9052.7|9077.2|9052.2|9077.7|9052.7|9077.2|9052.2|0
1620352710000|2021-05-07 01:58:30|9077.3|9052.3|9077.3|9052.3|9077.3|9052.3|9077.3|9052.3|0
1620352740000|2021-05-07 01:59:00|9076.7|9061.7|9077.3|9052.3|9077.4|9061.7|9076.7|9052.3|1
1620352770000|2021-05-07 01:59:30|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|9069.4|9054.4|0
1620352800000|2021-05-07 02:00:00|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|9069.3|9054.3|0
1620352810000|2021-05-07 02:00:10|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|0
1620352820000|2021-05-07 02:00:20|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1620352830000|2021-05-07 02:00:30|9069.3|9044.3|9069.3|9044.3|9069.8|9044.8|9069.3|9044.3|6
1620352840000|2021-05-07 02:00:40|9070.8|9045.8|9070.8|9045.8|9070.8|9045.8|9069.3|9044.3|0
1620352910000|2021-05-07 02:01:50|9071.3|9056.3|9071.3|9056.3|9071.3|9056.3|9071.3|9056.3|0
1620352960000|2021-05-07 02:02:40|||||||||2
1620353030000|2021-05-07 02:03:50|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|9067.3|9052.3|4
1620353080000|2021-05-07 02:04:40|||||||||1
1620353130000|2021-05-07 02:05:30|9068.2|9053.2|9067.9|9052.9|9068.2|9053.2|9067.9|9052.9|0
1620353190000|2021-05-07 02:06:30|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|9067.8|9052.8|0
1620353200000|2021-05-07 02:06:40|9068|9053|9070.4|9055.4|9070.4|9055.4|9068|9053|1
1620353210000|2021-05-07 02:06:50|||||||||1
1620353240000|2021-05-07 02:07:20|9069|9054|9070.4|9055.4|9070.4|9055.4|9068.9|9053.9|1
1620353250000|2021-05-07 02:07:30|9070.9|9055.9|9071.4|9056.4|9071.4|9056.4|9070.9|9055.9|2
1620353360000|2021-05-07 02:09:20|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|9071.9|9056.9|0
1620353380000|2021-05-07 02:09:40|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|0
1620353390000|2021-05-07 02:09:50|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|9072.9|9057.9|1
1620353400000|2021-05-07 02:10:00|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|11
1620353410000|2021-05-07 02:10:10|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|9073.9|9058.9|0
1620353460000|2021-05-07 02:11:00|9073.8|9058.8|9071.4|9056.4|9073.8|9058.8|9071.4|9056.4|5
1620353530000|2021-05-07 02:12:10|||||||||1
1620353550000|2021-05-07 02:12:30|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|1
1620353560000|2021-05-07 02:12:40|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620353570000|2021-05-07 02:12:50|9068.1|9053.1|9069|9054|9069|9054|9068.1|9053.1|0
1620353580000|2021-05-07 02:13:00|9068.1|9053.1|9071|9056|9071|9056|9068.1|9053.1|0
1620353610000|2021-05-07 02:13:30|||||||||2
1620353620000|2021-05-07 02:13:40|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|2
1620353680000|2021-05-07 02:14:40|9068|9053|9068|9053|9068|9053|9068|9053|0
1620353690000|2021-05-07 02:14:50|9067.6|9052.6|9067.6|9052.6|9068|9053|9067.6|9052.6|1
1620353710000|2021-05-07 02:15:10|9068|9053|9068|9053|9068|9053|9068|9053|0
1620353720000|2021-05-07 02:15:20|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|0
1620353730000|2021-05-07 02:15:30|9069.5|9054.5|9069.5|9054.5|9069.5|9054.5|9069|9054|1
1620353750000|2021-05-07 02:15:50|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|9072.4|9057.4|0
1620353920000|2021-05-07 02:18:40|9073.4|9058.4|9072.9|9057.9|9073.4|9058.4|9072.9|9057.9|1
1620353940000|2021-05-07 02:19:00|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|9072.8|9057.8|0
1620353970000|2021-05-07 02:19:30|9073|9058|9073|9058|9073|9058|9073|9058|0
1620353980000|2021-05-07 02:19:40|9073.7|9058.7|9071.8|9056.8|9073.7|9058.7|9071.8|9056.8|9
1620354090000|2021-05-07 02:21:30|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|9072.2|9057.2|0
1620354160000|2021-05-07 02:22:40|9072.1|9057.1|9068.7|9053.7|9072.1|9057.1|9068.7|9053.7|3
1620354190000|2021-05-07 02:23:10|||||||||8
1620354220000|2021-05-07 02:23:40|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9
1620354240000|2021-05-07 02:24:00|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|5
1620354270000|2021-05-07 02:24:30|9069.3|9054.3|9068.8|9053.8|9069.3|9054.3|9068.8|9053.8|0
1620354400000|2021-05-07 02:26:40|9069.3|9054.3|9068.8|9053.8|9069.3|9054.3|9068.8|9053.8|1
1620354430000|2021-05-07 02:27:10|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|0
1620354440000|2021-05-07 02:27:20|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|0
1620354490000|2021-05-07 02:28:10|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|0
1620354610000|2021-05-07 02:30:10|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|0
1620354850000|2021-05-07 02:34:10|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|1
1620354880000|2021-05-07 02:34:40|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|0
1620354960000|2021-05-07 02:36:00|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|0
1620355150000|2021-05-07 02:39:10|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|9068.9|9053.9|7
1620355200000|2021-05-07 02:40:00|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|2
1620355210000|2021-05-07 02:40:10|||||||||1
1620355220000|2021-05-07 02:40:20|||||||||1
1620355250000|2021-05-07 02:40:50|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|9068.3|9053.3|0
1620355380000|2021-05-07 02:43:00|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|0
1620355420000|2021-05-07 02:43:40|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|0
1620355450000|2021-05-07 02:44:10|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|9068.6|9053.6|1
1620355480000|2021-05-07 02:44:40|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|0
1620355510000|2021-05-07 02:45:10|||||||||19
1620355620000|2021-05-07 02:47:00|9068|9053|9068|9053|9068|9053|9068|9053|0
1620355760000|2021-05-07 02:49:20|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|1
1620355790000|2021-05-07 02:49:50|9068|9053|9068|9053|9068|9053|9068|9053|0
1620355910000|2021-05-07 02:51:50|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|0
1620355920000|2021-05-07 02:52:00|9068|9053|9069.4|9054.4|9069.4|9054.4|9068|9053|0
1620356070000|2021-05-07 02:54:30|9068.9|9053.9|9069.4|9054.4|9069.4|9054.4|9068.9|9053.9|0
1620356080000|2021-05-07 02:54:40|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1620356190000|2021-05-07 02:56:30|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|0
1620356300000|2021-05-07 02:58:20|||||||||1
1620356310000|2021-05-07 02:58:30|||||||||1
1620356330000|2021-05-07 02:58:50|||||||||1
1620356500000|2021-05-07 03:01:40|||||||||1
1620356620000|2021-05-07 03:03:40|9070.3|9055.3|9070.3|9055.3|9070.3|9055.3|9070.3|9055.3|0
1620356640000|2021-05-07 03:04:00|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|9071.8|9056.8|0
1620356700000|2021-05-07 03:05:00|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|9070.8|9055.8|1
1620356720000|2021-05-07 03:05:20|9068.9|9053.9|9068.8|9053.8|9068.9|9053.9|9068.8|9053.8|1
1620356810000|2021-05-07 03:06:50|9068.9|9053.9|9075.7|9060.7|9075.7|9060.7|9068.9|9053.9|8
1620356830000|2021-05-07 03:07:10|9070.9|9055.9|9070.7|9055.7|9070.9|9055.9|9070.7|9055.7|0
1620356860000|2021-05-07 03:07:40|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|9068.8|9053.8|0
1620357240000|2021-05-07 03:14:00|||||||||1
1620357250000|2021-05-07 03:14:10|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|0
1620357370000|2021-05-07 03:16:10|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1620357480000|2021-05-07 03:18:00|9066.6|9051.6|9069.5|9054.5|9069.5|9054.5|9066.6|9051.6|4
1620357490000|2021-05-07 03:18:10|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|0
1620357530000|2021-05-07 03:18:50|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|9070.2|9055.2|1
1620357570000|2021-05-07 03:19:30|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|0
1620357790000|2021-05-07 03:23:10|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1620358030000|2021-05-07 03:27:10|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|9070.1|9055.1|2
1620358040000|2021-05-07 03:27:20|||||||||1
1620358140000|2021-05-07 03:29:00|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|9070.5|9055.5|0
1620358350000|2021-05-07 03:32:30|9072|9057|9072|9057|9072|9057|9072|9057|0
1620358520000|2021-05-07 03:35:20|9072.4|9057.4|9072.9|9057.9|9072.9|9057.9|9072.4|9057.4|0
1620358530000|2021-05-07 03:35:30|||||||||1
1620358600000|2021-05-07 03:36:40|||||||||1
1620358610000|2021-05-07 03:36:50|||||||||1
1620358660000|2021-05-07 03:37:40|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|9073.1|9058.1|0
1620358690000|2021-05-07 03:38:10|9073|9058|9073|9058|9073|9058|9073|9058|0
1620358730000|2021-05-07 03:38:50|9074|9059|9073|9058|9074|9059|9073|9058|1
1620358830000|2021-05-07 03:40:30|||||||||1
1620359200000|2021-05-07 03:46:40|9076.4|9061.4|9076.9|9061.9|9076.9|9061.9|9076.4|9061.4|0
1620359220000|2021-05-07 03:47:00|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|7
1620359390000|2021-05-07 03:49:50|||||||||1
1620359690000|2021-05-07 03:54:50|||||||||1
1620359720000|2021-05-07 03:55:20|9072|9057|9072.5|9057.5|9072.5|9057.5|9072|9057|16
1620359760000|2021-05-07 03:56:00|9072|9057|9072|9057|9072|9057|9072|9057|2
1620359790000|2021-05-07 03:56:30|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|9072.5|9057.5|0
1620359840000|2021-05-07 03:57:20|||||||||1
1620359860000|2021-05-07 03:57:40|9072|9057|9072|9057|9072|9057|9072|9057|1
1620359880000|2021-05-07 03:58:00|9071.8|9056.8|9066.5|9051.5|9071.8|9056.8|9066.5|9051.5|1
1620359900000|2021-05-07 03:58:20|||||||||1
1620359910000|2021-05-07 03:58:30|9067|9052|9066.5|9051.5|9067|9052|9066.5|9051.5|1
1620359950000|2021-05-07 03:59:10|9067|9052|9067|9052|9067|9052|9067|9052|1
1620359980000|2021-05-07 03:59:40|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1620360050000|2021-05-07 04:00:50|9066.6|9051.6|9066.7|9051.7|9066.7|9051.7|9066.6|9051.6|2
1620360270000|2021-05-07 04:04:30|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620360280000|2021-05-07 04:04:40|9066.6|9051.6|9066.6|9051.6|9066.6|9051.6|9066.6|9051.6|1
1620360400000|2021-05-07 04:06:40|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|3
1620360500000|2021-05-07 04:08:20|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|9065.7|9050.7|0
1620360540000|2021-05-07 04:09:00|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|0
1620360550000|2021-05-07 04:09:10|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|9068.1|9053.1|1
1620360560000|2021-05-07 04:09:20|||||||||1
1620360610000|2021-05-07 04:10:10|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|0
1620360640000|2021-05-07 04:10:40|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|1
1620360700000|2021-05-07 04:11:40|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620361400000|2021-05-07 04:23:20|9067.6|9052.6|9068|9053|9068|9053|9067.6|9052.6|0
1620361790000|2021-05-07 04:29:50|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620361890000|2021-05-07 04:31:30|9067|9052|9068|9053|9068|9053|9067|9052|1
1620362050000|2021-05-07 04:34:10|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1620362090000|2021-05-07 04:34:50|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|9065.1|9050.1|2
1620362110000|2021-05-07 04:35:10|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1620362710000|2021-05-07 04:45:10|9067|9052|9067|9052|9067|9052|9067|9052|0
1620362780000|2021-05-07 04:46:20|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|1
1620362810000|2021-05-07 04:46:50|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|0
1620362860000|2021-05-07 04:47:40|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|0
1620362920000|2021-05-07 04:48:40|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|9067.5|9052.5|1
1620363130000|2021-05-07 04:52:10|9067|9052|9067|9052|9067|9052|9067|9052|0
1620363390000|2021-05-07 04:56:30|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|9064.6|9049.6|1
1620363410000|2021-05-07 04:56:50|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1620363760000|2021-05-07 05:02:40|||||||||2
1620364170000|2021-05-07 05:09:30|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|0
1620364180000|2021-05-07 05:09:40|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|1
1620364190000|2021-05-07 05:09:50|9065|9050|9065|9050|9065|9050|9065|9050|0
1620364210000|2021-05-07 05:10:10|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1620364660000|2021-05-07 05:17:40|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|0
1620365330000|2021-05-07 05:28:50|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1620365400000|2021-05-07 05:30:00|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|0
1620365410000|2021-05-07 05:30:10|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|9066.8|9051.8|1
1620365510000|2021-05-07 05:31:50|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1620365580000|2021-05-07 05:33:00|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|9066.3|9051.3|0
1620365610000|2021-05-07 05:33:30|9066.4|9051.4|9066.3|9051.3|9066.4|9051.4|9066.3|9051.3|2
1620365640000|2021-05-07 05:34:00|9065.8|9050.8|9065.3|9050.3|9065.8|9050.8|9065.3|9050.3|1
1620365710000|2021-05-07 05:35:10|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|9063.4|9048.4|1
1620365720000|2021-05-07 05:35:20|9062.9|9047.9|9062.4|9047.4|9062.9|9047.9|9062.4|9047.4|1
1620365730000|2021-05-07 05:35:30|9062.9|9047.9|9062.4|9047.4|9063.4|9048.4|9062.4|9047.4|0
1620365740000|2021-05-07 05:35:40|9063.4|9048.4|9062.4|9047.4|9063.4|9048.4|9062.4|9047.4|0
1620365750000|2021-05-07 05:35:50|9062.2|9047.2|9060.3|9045.3|9062.2|9047.2|9058.3|9043.3|5
1620365780000|2021-05-07 05:36:20|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|0
1620365790000|2021-05-07 05:36:30|9056.9|9041.9|9057.9|9042.9|9057.9|9042.9|9056.9|9041.9|0
1620365800000|2021-05-07 05:36:40|9056.9|9041.9|9057.4|9042.4|9057.4|9042.4|9056.9|9041.9|0
1620365810000|2021-05-07 05:36:50|9056.4|9041.4|9056.9|9041.9|9056.9|9041.9|9055.9|9040.9|0
1620365820000|2021-05-07 05:37:00|9056.4|9041.4|9055.9|9040.9|9057.4|9042.4|9055.9|9040.9|0
1620365830000|2021-05-07 05:37:10|9056.4|9041.4|9056.8|9041.8|9056.9|9041.9|9055.4|9040.4|4
1620365850000|2021-05-07 05:37:30|9054.9|9039.9|9055.4|9040.4|9055.4|9040.4|9054.9|9039.9|1
1620365860000|2021-05-07 05:37:40|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|0
1620365910000|2021-05-07 05:38:30|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|9055.8|9040.8|0
1620365920000|2021-05-07 05:38:40|9055.9|9040.9|9058.8|9043.8|9058.8|9043.8|9055.9|9040.9|21
1620365930000|2021-05-07 05:38:50|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|2
1620365990000|2021-05-07 05:39:50|9060.2|9045.2|9060.3|9045.3|9060.3|9045.3|9060.2|9045.2|0
1620366010000|2021-05-07 05:40:10|9062.7|9047.7|9063.2|9048.2|9063.2|9048.2|9062.7|9047.7|1
1620366120000|2021-05-07 05:42:00|9063.1|9048.1|9063.1|9048.1|9063.1|9048.1|9063.1|9048.1|0
1620366150000|2021-05-07 05:42:30|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|9062.8|9047.8|2
1620366180000|2021-05-07 05:43:00|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|0
1620366230000|2021-05-07 05:43:50|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|9062.4|9047.4|0
1620366240000|2021-05-07 05:44:00|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|1
1620366250000|2021-05-07 05:44:10|||||||||1
1620366270000|2021-05-07 05:44:30|||||||||1
1620366290000|2021-05-07 05:44:50|9059|9044|9058.5|9043.5|9059|9044|9058.5|9043.5|2
1620366300000|2021-05-07 05:45:00|9059|9044|9058.5|9043.5|9059|9044|9058.5|9043.5|0
1620366320000|2021-05-07 05:45:20|9059|9044|9059|9044|9059|9044|9059|9044|0
1620366330000|2021-05-07 05:45:30|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|1
1620366340000|2021-05-07 05:45:40|||||||||25
1620366350000|2021-05-07 05:45:50|9056.5|9041.5|9054|9039|9056.5|9041.5|9054|9039|3
1620366360000|2021-05-07 05:46:00|9053|9038|9053|9038|9053|9038|9053|9038|2
1620366370000|2021-05-07 05:46:10|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|0
1620366410000|2021-05-07 05:46:50|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|7
1620366420000|2021-05-07 05:47:00|9049.1|9034.1|9045.2|9030.2|9049.1|9034.1|9045.2|9030.2|1
1620366430000|2021-05-07 05:47:10|9045|9030|9045|9030|9045|9030|9045|9030|0
1620366440000|2021-05-07 05:47:20|9044.5|9029.5|9044|9029|9044.5|9029.5|9042|9027|0
1620366450000|2021-05-07 05:47:30|9043|9028|9043|9028|9043|9028|9043|9028|3
1620366470000|2021-05-07 05:47:50|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|9042.5|9027.5|0
1620366480000|2021-05-07 05:48:00|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|9040.5|9025.5|2
1620366510000|2021-05-07 05:48:30|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|2
1620366520000|2021-05-07 05:48:40|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|0
1620366550000|2021-05-07 05:49:10|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1620366580000|2021-05-07 05:49:40|9037.4|9022.4|9035|9020|9037.4|9022.4|9035|9020|2
1620366590000|2021-05-07 05:49:50|9035.5|9020.5|9034|9019|9035.5|9020.5|9034|9019|1
1620366600000|2021-05-07 05:50:00|9035.4|9020.4|9028.5|9013.5|9035.4|9020.4|9028.5|9013.5|9
1620366610000|2021-05-07 05:50:10|9026.1|9011.1|9027|9012|9027|9012|9026|9011|0
1620366620000|2021-05-07 05:50:20|9026|9011|9022|9007|9026.9|9011.9|9022|9007|5
1620366630000|2021-05-07 05:50:30|9021.1|9006.1|9017|9002|9021.1|9006.1|9017|9002|7
1620366640000|2021-05-07 05:50:40|9016.5|9001.5|9015.9|9000.9|9018.5|9003.5|9010.9|8995.9|5
1620366660000|2021-05-07 05:51:00|9016|9001|9016|9001|9016|9001|9016|9001|0
1620366680000|2021-05-07 05:51:20|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|0
1620366690000|2021-05-07 05:51:30|9020.4|9005.4|9019.5|9004.5|9020.4|9005.4|9019.5|9004.5|2
1620366700000|2021-05-07 05:51:40|9020.4|9005.4|9018.8|9003.8|9023.8|9005.4|9015.4|8997.4|8
1620366710000|2021-05-07 05:51:50|9022.3|8997.3|9022.4|8997.4|9022.4|9004.3|9019.2|8997.3|1
1620366720000|2021-05-07 05:52:00|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|0
1620366730000|2021-05-07 05:52:10|9024.2|8999.2|9024.3|8999.3|9024.3|8999.3|9024.2|8999.2|0
1620366750000|2021-05-07 05:52:30|9022.7|8997.7|9022.7|8997.7|9022.7|8997.7|9022.7|8997.7|0
1620366770000|2021-05-07 05:52:50|||||||||1
1620366790000|2021-05-07 05:53:10|9016.8|9001.8|9018.3|9003.3|9018.8|9003.8|9016.8|9001.8|0
1620366800000|2021-05-07 05:53:20|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1620366820000|2021-05-07 05:53:40|9015|9000|9012.4|8997.4|9015|9000|9012.4|8997.4|0
1620366830000|2021-05-07 05:53:50|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|5
1620366840000|2021-05-07 05:54:00|9010.9|8995.9|9010.4|8995.4|9010.9|8995.9|9010.4|8995.4|0
1620366880000|2021-05-07 05:54:40|9010.9|8995.9|9010.9|8995.9|9011.4|8996.4|9010.9|8995.9|3
1620366890000|2021-05-07 05:54:50|9009.4|8994.4|9008.9|8993.9|9009.4|8994.4|9007.9|8992.9|0
1620366900000|2021-05-07 05:55:00|9008.5|8993.5|9005.2|8990.2|9008.5|8993.5|9005.2|8990.2|2
1620366910000|2021-05-07 05:55:10|9003.2|8988.2|8995.4|8980.4|9003.2|8988.2|8995.4|8980.4|9
1620366920000|2021-05-07 05:55:20|8995.9|8980.9|8994.4|8979.4|8996.3|8981.3|8994.4|8979.4|1
1620366930000|2021-05-07 05:55:30|8994.3|8979.3|8993.4|8978.4|8999.4|8979.3|8991.4|8973.9|5
1620366940000|2021-05-07 05:55:40|8994.4|8979.4|8994.9|8979.9|8994.9|8979.9|8994.4|8979.4|2
1620366950000|2021-05-07 05:55:50|8995.4|8980.4|8996.8|8981.8|8996.8|8981.8|8995.4|8980.4|1
1620366960000|2021-05-07 05:56:00|8997.8|8982.8|8998.8|8983.8|8998.8|8983.8|8997.8|8982.8|1
1620366970000|2021-05-07 05:56:10|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|1
1620366980000|2021-05-07 05:56:20|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|8996.4|8981.4|0
1620367000000|2021-05-07 05:56:40|8996.9|8981.9|8999.4|8984.4|8999.4|8984.4|8996.9|8981.9|2
1620367010000|2021-05-07 05:56:50|8999.9|8984.9|9000.5|8985.5|9000.5|8985.5|8999.9|8984.9|1
1620367020000|2021-05-07 05:57:00|9000.4|8985.4|9002.9|8987.9|9002.9|8987.9|9000.4|8985.4|2
1620367060000|2021-05-07 05:57:40|9002.4|8987.4|9004.5|8989.5|9004.5|8989.5|9002.3|8987.3|12
1620367070000|2021-05-07 05:57:50|9005|8990|9008|8993|9008.5|8993.5|9005|8990|1
1620367080000|2021-05-07 05:58:00|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|9008.5|8993.5|0
1620367110000|2021-05-07 05:58:30|9008.6|8993.6|9007.9|8992.9|9008.6|8993.6|9007.9|8992.9|0
1620367120000|2021-05-07 05:58:40|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9005.5|8990.5|1
1620367140000|2021-05-07 05:59:00|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|0
1620367150000|2021-05-07 05:59:10|9008.4|8993.4|9008.4|8993.4|9008.4|8993.4|9006.5|8991.5|0
1620367170000|2021-05-07 05:59:30|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|0
1620367180000|2021-05-07 05:59:40|9008.4|8993.4|9004.5|8989.5|9008.4|8993.4|9004.5|8989.5|0
1620367190000|2021-05-07 05:59:50|9000.2|8985.2|9007.6|8982.6|9007.6|8985.7|8997.8|8978.7|6
1620367200000|2021-05-07 06:00:00|9008.1|8983.1|9014.9|8977.4|9014.9|8983.7|8996.3|8976.8|0
1620367210000|2021-05-07 06:00:10|9015.3|8977.8|9014.8|8977.3|9015.3|8982.8|8996.8|8977.3|0
1620367220000|2021-05-07 06:00:20|9008.1|8983.1|8996.8|8981.8|9014.8|8983.3|8996.8|8976.4|0
1620367230000|2021-05-07 06:00:30|9004.7|8979.7|9006.2|8981.2|9011|8981.2|9004.7|8973.5|0
1620367240000|2021-05-07 06:00:40|9014.4|8976.9|9014.4|8976.9|9014.4|8976.9|9013.9|8976.4|1
1620367250000|2021-05-07 06:00:50|9013.9|8976.4|9015.3|8977.8|9015.3|8983.1|9008.1|8975.9|1
1620367260000|2021-05-07 06:01:00|9007.2|8982.2|9007.2|8982.2|9015.3|8982.2|9007.2|8977.3|0
1620367270000|2021-05-07 06:01:10|9015.3|8977.8|9007.1|8982.1|9015.3|8982.1|9007.1|8977.3|0
1620367290000|2021-05-07 06:01:30|9007.2|8982.2|9014.9|8977.4|9015.4|8982.2|9007.2|8977.4|0
1620367300000|2021-05-07 06:01:40|9007.2|8982.2|9007.2|8982.2|9007.2|8982.2|9007.2|8982.2|0
1620367340000|2021-05-07 06:02:20|9007.7|8982.7|9002.7|8987.7|9007.7|8989.1|9002.7|8982.7|0
1620367350000|2021-05-07 06:02:30|9004.1|8989.1|9008.1|8970.6|9011.1|8989.1|9000.9|8970.6|52
1620367360000|2021-05-07 06:02:40|9002.4|8977.4|9009.1|8971.6|9010.6|8977.4|9002.4|8971.6|1
1620367370000|2021-05-07 06:02:50|9009.6|8972.1|9009.1|8971.6|9009.6|8972.1|9009.1|8971.6|0
1620367380000|2021-05-07 06:03:00|9009.6|8972.1|9009.1|8971.6|9009.6|8972.1|9009.1|8971.6|0
1620367390000|2021-05-07 06:03:10|9009.6|8972.1|9003.3|8978.3|9009.6|8978.3|9003.3|8971.1|0
1620367410000|2021-05-07 06:03:30|9011|8973.5|9010.5|8973|9011|8973.5|9010|8972.5|0
1620367420000|2021-05-07 06:03:40|9011|8973.5|9011|8973.5|9011|8973.5|9009.1|8971.6|10
1620367430000|2021-05-07 06:03:50|9010.5|8973|9011|8973.5|9011|8973.5|9010.5|8973|0
1620367440000|2021-05-07 06:04:00|9010.5|8973|9007.6|8970.1|9010.5|8978.3|9003.3|8970.1|9
1620367450000|2021-05-07 06:04:10|9008.1|8970.6|9009.1|8971.6|9009.6|8972.1|9008.1|8970.6|1
1620367460000|2021-05-07 06:04:20|9009.5|8972|8995.1|8980.1|9011.1|8980.1|8992.4|8971.6|5
1620367470000|2021-05-07 06:04:30|9024.7|8987.2|9019.4|8981.9|9024.7|8987.2|9019.4|8981.9|1
1620367500000|2021-05-07 06:05:00|9019.5|8982|9020|8982.5|9020|8982.5|9019.5|8982|0
1620367510000|2021-05-07 06:05:10|9022.4|8997.4|9017.9|8992.9|9022.9|8999.5|9014.5|8992.9|1
1620367520000|2021-05-07 06:05:20|9015.6|8990.6|9025.9|8988.4|9025.9|8990.8|9015.6|8988|5
1620367530000|2021-05-07 06:05:30|9025.3|8987.8|8989.5|8974.5|9025.3|8987.8|8989.5|8974.5|1
1620367540000|2021-05-07 06:05:40|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|1
1620367550000|2021-05-07 06:05:50|||||||||2
1620367560000|2021-05-07 06:06:00|9021.9|8984.4|9022.1|8984.6|9024.5|8987|9021.1|8983.6|10
1620367570000|2021-05-07 06:06:10|9023.5|8986|9017.2|8979.7|9023.5|8986|9017.2|8979.7|2
1620367580000|2021-05-07 06:06:20|9016.7|8979.2|9016.7|8979.2|9016.7|8979.2|9016.2|8978.7|2
1620367590000|2021-05-07 06:06:30|9019.2|8981.7|9022.2|8984.7|9022.5|8988.6|9013.6|8981.7|0
1620367600000|2021-05-07 06:06:40|9015.5|8990.5|9015.5|9000.5|9015.5|9000.5|9015|8990.5|0
1620367610000|2021-05-07 06:06:50|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|9015.9|9000.9|0
1620367620000|2021-05-07 06:07:00|9016.4|9001.4|9016.9|9001.9|9016.9|9001.9|9016.4|9001.4|0
1620367630000|2021-05-07 06:07:10|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|0
1620367650000|2021-05-07 06:07:30|9016.7|9001.7|9019.2|9004.2|9019.7|9004.7|9016.7|9001.7|0
1620367660000|2021-05-07 06:07:40|9021.6|9006.6|9026.7|9011.7|9026.7|9011.7|9021.6|9006.6|0
1620367670000|2021-05-07 06:07:50|9034.5|9009.5|9026.7|9001.7|9034.5|9010.2|9025.2|9001.7|1
1620367680000|2021-05-07 06:08:00|9027|8989.2|9027|8989.5|9027|8989.5|9027|8989.2|0
1620367690000|2021-05-07 06:08:10|9027.9|8990.4|9027|8989.5|9027.9|8990.4|9027|8989.5|0
1620367700000|2021-05-07 06:08:20|9024.9|9009.9|9025.2|9010.2|9025.2|9010.2|9024.9|9009.9|0
1620367740000|2021-05-07 06:09:00|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1620367760000|2021-05-07 06:09:20|9027.1|9012.1|9033.1|9008.1|9033.1|9012.1|9027.1|9008.1|0
1620367780000|2021-05-07 06:09:40|9032.6|9007.6|9032.6|9007.6|9032.6|9007.6|9032.6|9007.6|1
1620367790000|2021-05-07 06:09:50|9026.6|9011.6|9025.7|9010.7|9026.6|9011.6|9025.7|9010.7|0
1620367800000|2021-05-07 06:10:00|9025.2|9010.2|9033.6|9008.6|9034.1|9010.7|9025.2|9008.6|1
1620367810000|2021-05-07 06:10:10|9033.1|9008.1|9033.1|9008.1|9033.1|9008.1|9033.1|9008.1|0
1620367830000|2021-05-07 06:10:30|9006.5|8991.5|9005|8990|9006.5|8991.5|9005|8990|1
1620367840000|2021-05-07 06:10:40|9009.1|8984.1|9007.6|8982.6|9009.1|8984.1|9007.6|8982.6|0
1620367850000|2021-05-07 06:10:50|9004|8989|9004|8989|9004|8989|9004|8989|0
1620367860000|2021-05-07 06:11:00|9005.5|8990.5|9004|8989|9005.5|8990.5|9004|8989|0
1620367870000|2021-05-07 06:11:10|9007.6|8982.6|9008.6|8983.6|9008.6|8983.6|9007.6|8982.6|0
1620367880000|2021-05-07 06:11:20|9007.6|8982.6|9008.1|8983.1|9008.1|8983.1|9007.6|8982.6|0
1620367900000|2021-05-07 06:11:40|9007.6|8982.6|9006.1|8981.1|9007.6|8982.6|9006.1|8981.1|0
1620367910000|2021-05-07 06:11:50|9006.6|8981.6|9006.6|8981.6|9006.6|8981.6|9006.1|8981.1|0
1620367920000|2021-05-07 06:12:00|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|0
1620367930000|2021-05-07 06:12:10|8997.8|8982.8|8998.2|8983.2|8998.2|8983.2|8997.8|8982.8|2
1620367950000|2021-05-07 06:12:30|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1620367970000|2021-05-07 06:12:50|9000.7|8985.7|9001.2|8986.2|9001.2|8986.2|9000.7|8985.7|0
1620367980000|2021-05-07 06:13:00|8998.3|8983.3|9000.7|8985.7|9004.7|8985.7|8996.8|8979.7|3
1620368000000|2021-05-07 06:13:20|9000.2|8985.2|9001.2|8986.2|9001.2|8986.2|9000.2|8985.2|2
1620368010000|2021-05-07 06:13:30|9004.7|8979.7|9004.7|8979.7|9004.7|8979.7|9004.7|8979.7|1
1620368030000|2021-05-07 06:13:50|9004.2|8979.2|9008.3|8970.8|9011.7|8979.5|9004|8970.3|1
1620368040000|2021-05-07 06:14:00|9007.8|8970.3|9001.1|8976.1|9007.8|8976.1|9001.1|8969.8|0
1620368060000|2021-05-07 06:14:20|9001.6|8976.6|9009.3|8971.8|9009.3|8976.6|9001.6|8971.8|2
1620368070000|2021-05-07 06:14:30|9008.3|8970.8|8988.8|8973.8|9008.8|8973.8|8988.8|8969.9|2
1620368080000|2021-05-07 06:14:40|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|1
1620368190000|2021-05-07 06:16:30|||||||||1
1620368220000|2021-05-07 06:17:00|8988.4|8973.4|8989.4|8974.4|8989.4|8974.4|8988.4|8973.4|0
1620368240000|2021-05-07 06:17:20|||||||||1
1620368250000|2021-05-07 06:17:30|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|0
1620368270000|2021-05-07 06:17:50|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|0
1620368300000|2021-05-07 06:18:20|8988|8973|8988|8973|8988|8973|8988|8973|0
1620368310000|2021-05-07 06:18:30|8987.5|8972.5|8987.5|8972.5|8988.5|8973.5|8987.5|8972.5|1
1620368340000|2021-05-07 06:19:00|8988.4|8973.4|8992.5|8977.5|8992.5|8977.5|8988.4|8973.4|6
1620368360000|2021-05-07 06:19:20|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|2
1620368370000|2021-05-07 06:19:30|9001.9|8964.4|9005.8|8968.3|9005.8|8968.3|9001.9|8964.4|22
1620368410000|2021-05-07 06:20:10|9005.3|8967.8|9004.8|8967.3|9005.3|8967.8|9004.8|8967.3|0
1620368420000|2021-05-07 06:20:20|9004.4|8966.9|9004.4|8966.9|9004.4|8966.9|9003.9|8966.4|0
1620368430000|2021-05-07 06:20:30|9000|8975|8999.5|8974.5|9000|8975|8999.5|8974.5|0
1620368460000|2021-05-07 06:21:00|9000|8975|9000|8975|9000|8975|9000|8975|0
1620368490000|2021-05-07 06:21:30|8999.5|8974.5|9000.5|8975.5|9000.5|8975.5|8999.5|8974.5|0
1620368530000|2021-05-07 06:22:10|8999.5|8974.5|8999.5|8974.5|8999.5|8974.5|8999.5|8974.5|0
1620368540000|2021-05-07 06:22:20|9001|8976|9000.5|8975.5|9001|8976|9000.5|8975.5|0
1620368550000|2021-05-07 06:22:30|9001|8976|9000.5|8975.5|9001|8976|9000.5|8975.5|0
1620368590000|2021-05-07 06:23:10|9003.9|8966.4|9000|8975|9003.9|8975|9000|8966.4|0
1620368610000|2021-05-07 06:23:30|9003.9|8966.4|9003.9|8966.4|9004.8|8975|9000|8966.4|0
1620368620000|2021-05-07 06:23:40|9004.8|8967.3|9004.8|8967.3|9004.8|8967.3|9004.8|8967.3|0
1620368640000|2021-05-07 06:24:00|9003.9|8966.4|8997.6|8972.6|9003.9|8975|8997.6|8966.4|0
1620368650000|2021-05-07 06:24:10|9000|8975|9000|8975|9000|8975|9000|8975|0
1620368670000|2021-05-07 06:24:30|9003.9|8966.4|9001.5|8976.5|9003.9|8976.5|9001.5|8966.4|0
1620368690000|2021-05-07 06:24:50|9003.9|8966.4|9001.5|8976.5|9003.9|8976.5|9000|8966.4|0
1620368720000|2021-05-07 06:25:20|9003.8|8966.3|9000|8975|9003.8|8975|9000|8966.3|5
1620368740000|2021-05-07 06:25:40|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1620368760000|2021-05-07 06:26:00|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1620368770000|2021-05-07 06:26:10|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1620368820000|2021-05-07 06:27:00|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|0
1620368850000|2021-05-07 06:27:30|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1620368860000|2021-05-07 06:27:40|||||||||5
1620368870000|2021-05-07 06:27:50|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1620368880000|2021-05-07 06:28:00|8989.4|8974.4|8990.8|8975.8|8990.8|8975.8|8989.4|8974.4|0
1620368930000|2021-05-07 06:28:50|8990.9|8975.9|8994.7|8979.7|8994.7|8979.7|8990.9|8975.9|2
1620368940000|2021-05-07 06:29:00|8995.2|8980.2|8995.6|8980.6|8995.6|8980.6|8995.2|8980.2|0
1620368980000|2021-05-07 06:29:40|8992.4|8967.4|8988.8|8973.8|8992.4|8976.2|8987.4|8967.4|2
1620368990000|2021-05-07 06:29:50|8992.4|8967.4|8992.4|8967.4|8992.4|8967.4|8992.4|8967.4|0
1620369000000|2021-05-07 06:30:00|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|1
1620369010000|2021-05-07 06:30:10|8992.4|8967.4|8992.4|8967.4|8992.4|8967.4|8992.4|8967.4|0
1620369020000|2021-05-07 06:30:20|8990.3|8975.3|8989.8|8974.8|8992.4|8975.3|8986.9|8967.4|0
1620369030000|2021-05-07 06:30:30|8990.3|8975.3|8990.3|8975.3|8990.3|8975.3|8989.8|8974.8|1
1620369050000|2021-05-07 06:30:50|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|0
1620369070000|2021-05-07 06:31:10|8987.4|8972.4|8988.3|8973.3|8992.2|8977.2|8987.4|8972.4|3
1620369080000|2021-05-07 06:31:20|8987.4|8972.4|8987.4|8972.4|8987.9|8972.9|8987.4|8972.4|1
1620369090000|2021-05-07 06:31:30|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|8988.8|8973.8|0
1620369100000|2021-05-07 06:31:40|8989.3|8974.3|8989.8|8974.8|8989.8|8974.8|8989.3|8974.3|0
1620369110000|2021-05-07 06:31:50|8989.3|8974.3|8990.3|8975.3|8991.7|8976.7|8989.3|8974.3|0
1620369120000|2021-05-07 06:32:00|8989.8|8974.8|8991.7|8976.7|8991.7|8976.7|8989.8|8974.8|0
1620369130000|2021-05-07 06:32:10|8989.8|8974.8|8991.7|8976.7|8993.2|8978.2|8989.8|8974.8|0
1620369140000|2021-05-07 06:32:20|8991.2|8976.2|8988.3|8973.3|8991.2|8976.2|8988.3|8973.3|1
1620369150000|2021-05-07 06:32:30|8990.3|8975.3|8992.2|8977.2|8992.7|8977.7|8990.3|8975.3|2
1620369160000|2021-05-07 06:32:40|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|0
1620369170000|2021-05-07 06:32:50|8993.2|8978.2|8987.8|8972.8|8993.7|8978.7|8987.8|8972.8|1
1620369180000|2021-05-07 06:33:00|8988.3|8973.3|8990.3|8975.3|8990.3|8975.3|8988.3|8973.3|0
1620369190000|2021-05-07 06:33:10|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|8989.3|8974.3|0
1620369200000|2021-05-07 06:33:20|8989.8|8974.8|8988.8|8973.8|8989.8|8974.8|8988.8|8973.8|2
1620369210000|2021-05-07 06:33:30|8988.3|8973.3|8987.9|8972.9|8988.8|8973.8|8987.9|8972.9|1
1620369220000|2021-05-07 06:33:40|8988.4|8973.4|8991.3|8976.3|8991.3|8976.3|8988.4|8973.4|3
1620369240000|2021-05-07 06:34:00|8992.7|8977.7|8993.2|8978.2|8993.2|8978.2|8992.7|8977.7|0
1620369260000|2021-05-07 06:34:20|8995.1|8980.1|8995.1|8980.1|8995.1|8980.1|8995.1|8980.1|0
1620369290000|2021-05-07 06:34:50|8997.1|8982.1|9016.8|8979.3|9016.8|8985|8997.1|8979.1|1
1620369300000|2021-05-07 06:35:00|9011.5|8986.5|9011.5|8986.5|9011.5|8986.5|9011.5|8986.5|0
1620369310000|2021-05-07 06:35:10|9017.3|8979.8|9017.3|8979.8|9017.3|8979.8|9017.3|8979.8|0
1620369340000|2021-05-07 06:35:40|9011.5|8986.5|9011.5|8986.5|9011.5|8986.5|9011.5|8986.5|0
1620369350000|2021-05-07 06:35:50|9009.1|8984.1|9009.1|8984.1|9009.1|8984.1|9009.1|8984.1|0
1620369360000|2021-05-07 06:36:00|9004.6|8989.6|9005.1|8990.1|9005.1|8990.1|9004.6|8989.6|0
1620369370000|2021-05-07 06:36:10|9012|8987|9013|8988|9013|8988|9012|8987|0
1620369380000|2021-05-07 06:36:20|||||||||1
1620369400000|2021-05-07 06:36:40|9013.4|8988.4|9013|8988|9013.5|8988.5|9013|8988|0
1620369410000|2021-05-07 06:36:50|9007.5|8992.5|9013|8988|9013|8992.5|9007.5|8988|0
1620369420000|2021-05-07 06:37:00|9013.5|8988.5|9008|8993|9013.5|8993.5|9007.5|8988.5|0
1620369440000|2021-05-07 06:37:20|9007.5|8992.5|9007.6|8992.6|9008.1|8993.1|9007.5|8992.5|0
1620369450000|2021-05-07 06:37:30|9006.5|8991.5|9006.5|8991.5|9006.5|8991.5|9006.5|8991.5|0
1620369470000|2021-05-07 06:37:50|9007|8992|9007.1|8992.1|9007.1|8992.1|9006.5|8991.5|1
1620369480000|2021-05-07 06:38:00|9006.7|8991.7|9007.6|8992.6|9007.6|8992.6|9006.7|8991.7|0
1620369530000|2021-05-07 06:38:50|9015.2|8990.2|9015.2|8990.2|9015.2|8990.2|9015.2|8990.2|2
1620369540000|2021-05-07 06:39:00|9015.1|8990.1|9017.2|8992.2|9017.7|8996.2|9010.6|8990.1|0
1620369550000|2021-05-07 06:39:10|9016.7|8991.7|9016.6|8991.6|9016.7|8991.7|9016.6|8991.6|0
1620369560000|2021-05-07 06:39:20|9010.2|8995.2|9010.2|8995.2|9011.2|8996.2|9010.2|8995.2|0
1620369570000|2021-05-07 06:39:30|9017.6|8992.6|9010.2|8995.2|9017.6|8995.2|9009.7|8991.7|1
1620369580000|2021-05-07 06:39:40|9011.2|8996.2|9018.2|8993.2|9018.2|8996.2|9011.2|8992.7|0
1620369590000|2021-05-07 06:39:50|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|9013.7|8998.7|0
1620369600000|2021-05-07 06:40:00|9013.6|8998.6|9013.1|8998.1|9013.6|8998.6|9012.7|8997.7|0
1620369610000|2021-05-07 06:40:10|9013.6|8998.6|9022.4|8997.4|9022.6|8999.2|9013.6|8997.4|0
1620369650000|2021-05-07 06:40:50|9023.3|8998.3|9023.3|8998.3|9023.3|8998.3|9023.3|8998.3|0
1620369660000|2021-05-07 06:41:00|9023.8|8998.8|9023.8|8998.8|9023.8|8998.8|9023.8|8998.8|0
1620369670000|2021-05-07 06:41:10|9017.3|9002.3|9019.3|9004.3|9032.5|9004.3|9017.3|8995|3
1620369690000|2021-05-07 06:41:30|9021.2|9006.2|9022.8|9007.8|9022.8|9007.8|9020.8|9005.8|0
1620369700000|2021-05-07 06:41:40|9022.2|9007.2|9022.7|9007.7|9022.7|9007.7|9022.2|9007.2|2
1620369720000|2021-05-07 06:42:00|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1620369760000|2021-05-07 06:42:40|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|1
1620369770000|2021-05-07 06:42:50|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|0
1620369860000|2021-05-07 06:44:20|9022.5|8997.5|9022.5|8997.5|9022.5|8997.5|9022.5|8997.5|0
1620369870000|2021-05-07 06:44:30|9022.4|8997.4|9022.4|8997.4|9022.4|8997.4|9022.4|8997.4|0
1620369910000|2021-05-07 06:45:10|9022.8|8997.8|9022.8|8997.8|9022.8|8997.8|9022.8|8997.8|1
1620369950000|2021-05-07 06:45:50|9022.4|8997.4|9021.9|8996.9|9022.4|8997.4|9021.9|8996.9|0
1620369970000|2021-05-07 06:46:10|9021.8|8996.8|9022.2|8997.2|9022.2|8997.2|9021.8|8996.8|0
1620369980000|2021-05-07 06:46:20|9021.8|8996.8|9021.8|8996.8|9021.8|8996.8|9021.8|8996.8|0
1620369990000|2021-05-07 06:46:30|9021.7|8996.7|9021.7|8996.7|9022.2|8997.2|9021.7|8996.7|0
1620370050000|2021-05-07 06:47:30|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|0
1620370060000|2021-05-07 06:47:40|9018.8|9003.8|9023.3|8998.3|9023.3|9003.8|9018.8|8998.3|0
1620370080000|2021-05-07 06:48:00|9020.8|9005.8|9023.3|8998.3|9023.3|9005.8|9020.8|8998.3|0
1620370180000|2021-05-07 06:49:40|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|9022.3|8997.3|2
1620370190000|2021-05-07 06:49:50|9023.3|8998.3|9023.3|8998.3|9023.3|8998.3|9023.3|8998.3|0
1620370330000|2021-05-07 06:52:10|9019.3|9004.3|9018.3|9003.3|9019.3|9004.3|9018.3|9003.3|0
1620370350000|2021-05-07 06:52:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1620370390000|2021-05-07 06:53:10|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|0
1620370410000|2021-05-07 06:53:30|9014|8999|9013.4|8998.4|9014.9|8999.9|9013.4|8998.4|0
1620370500000|2021-05-07 06:55:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9012.8|8997.8|0
1620370570000|2021-05-07 06:56:10|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|0
1620370650000|2021-05-07 06:57:30|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1620370660000|2021-05-07 06:57:40|9012.9|8997.9|9013.3|8998.3|9013.3|8998.3|9012.9|8997.9|0
1620370680000|2021-05-07 06:58:00|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|0
1620370790000|2021-05-07 06:59:50|9012.9|8997.9|9011.8|8986.8|9013.4|8998.4|9009.3|8986.3|5
1620370800000|2021-05-07 07:00:00|9012.3|8987.3|9010.8|8985.8|9012.3|8987.3|9010.8|8985.8|0
1620370830000|2021-05-07 07:00:30|9010.3|8985.3|9011.3|8986.3|9011.3|8986.3|9010.3|8985.3|1
1620370850000|2021-05-07 07:00:50|9010.8|8985.8|9011.8|8986.8|9011.8|8986.8|9010.8|8985.8|2
1620370890000|2021-05-07 07:01:30|9010.8|8985.8|9011.3|8986.3|9011.3|8986.3|9010.8|8985.8|0
1620370920000|2021-05-07 07:02:00|9011.8|8986.8|9005.8|8990.8|9011.8|8990.8|9005.8|8986.8|1
1620370930000|2021-05-07 07:02:10|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|0
1620370960000|2021-05-07 07:02:40|||||||||1
1620370980000|2021-05-07 07:03:00|9006.8|8991.8|9001.4|8986.4|9006.8|8991.8|9001.4|8986.4|1
1620371000000|2021-05-07 07:03:20|8998|8983|8998|8983|8998|8983|8998|8983|4
1620371030000|2021-05-07 07:03:50|8997.5|8982.5|8994.1|8979.1|8997.5|8982.5|8994.1|8979.1|10
1620371040000|2021-05-07 07:04:00|8994|8979|8994|8979|8994|8979|8994|8979|0
1620371070000|2021-05-07 07:04:30|8993|8978|8994.4|8979.4|8994.4|8979.4|8993|8978|7
1620371080000|2021-05-07 07:04:40|8991.1|8976.1|8994.5|8979.5|8994.5|8979.5|8991|8976|1
1620371120000|2021-05-07 07:05:20|8994|8979|8994|8979|8994|8979|8994|8979|0
1620371160000|2021-05-07 07:06:00|8994.5|8979.5|8988.5|8973.5|8994.5|8979.5|8988.5|8973.5|0
1620371170000|2021-05-07 07:06:10|8988.3|8973.3|8984.5|8969.5|8988.3|8973.3|8984.5|8969.5|2
1620371250000|2021-05-07 07:07:30|8984|8969|8982.6|8967.6|8984|8969|8982.6|8967.6|0
1620371260000|2021-05-07 07:07:40|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|0
1620371290000|2021-05-07 07:08:10|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|8981.5|8966.5|0
1620371300000|2021-05-07 07:08:20|8980.5|8965.5|8977.6|8962.6|8980.5|8965.5|8977.6|8962.6|8
1620371330000|2021-05-07 07:08:50|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|0
1620371370000|2021-05-07 07:09:30|8976.6|8961.6|8976.1|8961.1|8976.6|8961.6|8975.1|8960.1|1
1620371440000|2021-05-07 07:10:40|8979.6|8964.6|9003.9|8966.4|9003.9|8966.4|8979.6|8964.6|4
1620371450000|2021-05-07 07:10:50|9006.3|8968.8|9004.8|8967.3|9006.8|8969.3|9004.8|8967.3|0
1620371460000|2021-05-07 07:11:00|9003.9|8966.4|8996.6|8971.6|9003.9|8971.7|8996.6|8966.4|0
1620371470000|2021-05-07 07:11:10|8995.7|8970.7|8995.2|8970.2|8995.7|8970.7|8994.7|8969.7|0
1620371490000|2021-05-07 07:11:30|8991.6|8976.6|8998.2|8973.2|8998.7|8976.6|8991.6|8973.2|0
1620371540000|2021-05-07 07:12:20|8998.7|8973.7|8998.7|8973.7|8998.7|8973.7|8998.7|8973.7|0
1620371560000|2021-05-07 07:12:40|9002.2|8977.2|9002.2|8977.2|9002.2|8977.2|9002.2|8977.2|0
1620371630000|2021-05-07 07:13:50|9007.5|8970|9007|8969.5|9007.5|8970|9007|8969.5|0
1620371640000|2021-05-07 07:14:00|9008|8970.5|9009|8971.5|9009|8971.5|9008|8970.5|0
1620371670000|2021-05-07 07:14:30|9009.9|8972.4|9010|8972.5|9010|8972.5|9009.9|8972.4|0
1620371690000|2021-05-07 07:14:50|9004.7|8979.7|9004.7|8979.7|9004.7|8979.7|9004.7|8979.7|0
1620371700000|2021-05-07 07:15:00|9005.7|8980.7|9005.7|8980.7|9005.7|8980.7|9005.7|8980.7|0
1620371710000|2021-05-07 07:15:10|8998.3|8983.3|8998.2|8983.2|8998.3|8983.3|8998.2|8983.2|0
1620371730000|2021-05-07 07:15:30|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|8998.3|8983.3|0
1620371750000|2021-05-07 07:15:50|8994.9|8979.9|8999.3|8984.3|8999.3|8984.3|8994.8|8979.8|1
1620371760000|2021-05-07 07:16:00|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|8999.8|8984.8|0
1620371770000|2021-05-07 07:16:10|9000.2|8985.2|9000.3|8985.3|9000.3|8985.3|9000.2|8985.2|1
1620371800000|2021-05-07 07:16:40|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|0
1620371820000|2021-05-07 07:17:00|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|0
1620371850000|2021-05-07 07:17:30|9001.7|8986.7|9002.2|8987.2|9002.2|8987.2|9001.7|8986.7|0
1620371870000|2021-05-07 07:17:50|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|9003.7|8988.7|0
1620371880000|2021-05-07 07:18:00|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|0
1620371890000|2021-05-07 07:18:10|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|1
1620371910000|2021-05-07 07:18:30|9010.1|8995.1|9008.7|8993.7|9010.1|8995.1|9008.7|8993.7|1
1620371940000|2021-05-07 07:19:00|9008.2|8993.2|9009.1|8994.1|9009.1|8994.1|9008.2|8993.2|0
1620371950000|2021-05-07 07:19:10|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1620371980000|2021-05-07 07:19:40|9006.7|8991.7|9009.2|8994.2|9009.2|8994.2|9006.7|8991.7|2
1620371990000|2021-05-07 07:19:50|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9005.2|8990.2|1
1620372000000|2021-05-07 07:20:00|9003.7|8988.7|9004.7|8989.7|9008.2|8993.2|9001.2|8986.2|0
1620372010000|2021-05-07 07:20:10|9004.4|8989.4|8996.2|8981.2|9004.4|8989.4|8996.2|8981.2|1
1620372020000|2021-05-07 07:20:20|8999.6|8984.6|8994.7|8979.7|8999.7|8984.7|8994.7|8979.7|0
1620372030000|2021-05-07 07:20:30|8999.5|8984.5|8999.7|8984.7|8999.7|8984.7|8999.5|8984.5|0
1620372040000|2021-05-07 07:20:40|9006.5|8981.5|9006.7|8981.7|9006.7|8981.7|9006.5|8981.5|2
1620372050000|2021-05-07 07:20:50|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|2
1620372060000|2021-05-07 07:21:00|8988.4|8973.4|8991.7|8976.7|8991.7|8976.7|8988.4|8973.4|8
1620372070000|2021-05-07 07:21:10|8999.6|8974.6|9001.2|8976.2|9001.2|8976.2|8999.6|8974.6|0
1620372080000|2021-05-07 07:21:20|9002.2|8977.2|9003.2|8978.2|9003.2|8978.2|9002.2|8977.2|0
1620372090000|2021-05-07 07:21:30|9001.3|8976.3|9001.3|8976.3|9001.3|8976.3|9001.3|8976.3|0
1620372100000|2021-05-07 07:21:40|9001.2|8976.2|9001.2|8976.2|9001.2|8976.2|9001.2|8976.2|0
1620372150000|2021-05-07 07:22:30|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|0
1620372160000|2021-05-07 07:22:40|9001|8976|9001|8976|9001|8976|9001|8976|0
1620372180000|2021-05-07 07:23:00|9001.2|8976.2|9000.7|8985.7|9002.2|8987.2|9000.7|8976.2|0
1620372330000|2021-05-07 07:25:30|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|0
1620372470000|2021-05-07 07:27:50|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|1
1620372480000|2021-05-07 07:28:00|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|3
1620372530000|2021-05-07 07:28:50|||||||||1
1620372610000|2021-05-07 07:30:10|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1620372670000|2021-05-07 07:31:10|8994.7|8979.7|8997.6|8982.6|8997.6|8982.6|8994.7|8979.7|3
1620372690000|2021-05-07 07:31:30|8998.1|8983.1|8998.1|8983.1|8998.1|8983.1|8997.6|8982.6|0
1620372770000|2021-05-07 07:32:50|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1620372810000|2021-05-07 07:33:30|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|8997.1|8982.1|1
1620372830000|2021-05-07 07:33:50|8996.9|8981.9|8991.6|8976.6|8997.1|8981.9|8991.6|8972.1|3
1620372880000|2021-05-07 07:34:40|8994.6|8969.6|8994.6|8969.6|8994.6|8969.6|8994.6|8969.6|2
1620372910000|2021-05-07 07:35:10|8983.8|8968.8|8983.7|8968.7|8983.8|8968.8|8983.7|8968.7|0
1620372950000|2021-05-07 07:35:50|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|0
1620372990000|2021-05-07 07:36:30|8995|8970|8995|8970|8995|8970|8995|8970|0
1620373000000|2021-05-07 07:36:40|8994.1|8969.1|8994.1|8969.1|8994.1|8969.1|8994.1|8969.1|1
1620373010000|2021-05-07 07:36:50|8993.6|8968.6|8998.4|8960.9|8998.4|8968.6|8993.6|8960.9|2
1620373030000|2021-05-07 07:37:10|8992.1|8967.1|8992.1|8967.1|8992.1|8967.1|8992.1|8967.1|0
1620373040000|2021-05-07 07:37:20|8993.7|8968.7|8993.7|8968.7|8993.7|8968.7|8993.2|8968.2|1
1620373060000|2021-05-07 07:37:40|8993.2|8968.2|8993.7|8968.7|8993.7|8968.7|8993.2|8968.2|0
1620373100000|2021-05-07 07:38:20|||||||||1
1620373140000|2021-05-07 07:39:00|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|8990.6|8975.6|0
1620373210000|2021-05-07 07:40:10|8994.6|8969.6|8994.6|8969.6|8994.6|8969.6|8994.6|8969.6|0
1620373220000|2021-05-07 07:40:20|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|8991.6|8976.6|0
1620373320000|2021-05-07 07:42:00|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|1
1620373330000|2021-05-07 07:42:10|8996.6|8981.6|8996.1|8981.1|8996.6|8981.6|8996.1|8981.1|0
1620373340000|2021-05-07 07:42:20|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|0
1620373370000|2021-05-07 07:42:50|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1620373390000|2021-05-07 07:43:10|8996.5|8981.5|8995.1|8980.1|8996.5|8981.5|8995.1|8980.1|0
1620373410000|2021-05-07 07:43:30|8996.5|8981.5|8996.1|8981.1|8996.5|8981.5|8996.1|8981.1|0
1620373510000|2021-05-07 07:45:10|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|8997.5|8982.5|4
1620373520000|2021-05-07 07:45:20|8998.5|8983.5|8999.5|8984.5|8999.5|8984.5|8998.5|8983.5|1
1620373550000|2021-05-07 07:45:50|8999.2|8984.2|8988.6|8973.6|8999.2|8984.2|8988.6|8973.6|1
1620373560000|2021-05-07 07:46:00|8986.7|8971.7|8991.6|8976.6|8991.6|8976.6|8986.6|8971.6|3
1620373570000|2021-05-07 07:46:10|8991.5|8976.5|8991.5|8976.5|8991.5|8976.5|8991.1|8976.1|1
1620373620000|2021-05-07 07:47:00|8991.1|8976.1|8991.5|8976.5|8991.5|8976.5|8991.1|8976.1|0
1620373660000|2021-05-07 07:47:40|8993|8978|8993|8978|8993|8978|8993|8978|3
1620373680000|2021-05-07 07:48:00|8997.5|8972.5|8993|8978|8997.5|8978|8993|8972.5|0
1620373710000|2021-05-07 07:48:30|8995.4|8980.4|8995.6|8980.6|8995.6|8980.6|8995.4|8980.4|0
1620373740000|2021-05-07 07:49:00|8995.1|8980.1|8996.1|8981.1|8996.1|8981.1|8995.1|8980.1|0
1620373770000|2021-05-07 07:49:30|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|0
1620373800000|2021-05-07 07:50:00|8993.6|8978.6|8994.1|8979.1|8994.1|8979.1|8993.6|8978.6|0
1620373860000|2021-05-07 07:51:00|8993.6|8978.6|8995.6|8980.6|8995.6|8980.6|8993.6|8978.6|0
1620373920000|2021-05-07 07:52:00|8996|8981|8996|8981|8996|8981|8996|8981|0
1620373930000|2021-05-07 07:52:10|||||||||2
1620373980000|2021-05-07 07:53:00|8995.6|8980.6|8996.5|8981.5|8996.5|8981.5|8995.6|8980.6|0
1620374040000|2021-05-07 07:54:00|8997|8982|8997|8982|8997|8982|8997|8982|0
1620374050000|2021-05-07 07:54:10|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|2
1620374110000|2021-05-07 07:55:10|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|0
1620374150000|2021-05-07 07:55:50|||||||||1
1620374260000|2021-05-07 07:57:40|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|0
1620374320000|2021-05-07 07:58:40|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|0
1620374460000|2021-05-07 08:01:00|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|8999.9|8984.9|1
1620374550000|2021-05-07 08:02:30|9000.4|8985.4|9000.4|8985.4|9000.4|8985.4|8999.9|8984.9|0
1620374560000|2021-05-07 08:02:40|9000|8985|8999.9|8984.9|9000|8985|8999.9|8984.9|0
1620374580000|2021-05-07 08:03:00|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|8999.5|8984.5|0
1620374620000|2021-05-07 08:03:40|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|8999.4|8984.4|0
1620374640000|2021-05-07 08:04:00|8999.5|8984.5|8999.9|8984.9|8999.9|8984.9|8999.5|8984.5|0
1620374650000|2021-05-07 08:04:10|8999.4|8984.4|8998|8983|8999.4|8984.4|8998|8983|0
1620374670000|2021-05-07 08:04:30|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|0
1620374700000|2021-05-07 08:05:00|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|8997.4|8982.4|0
1620374760000|2021-05-07 08:06:00|8997.9|8982.9|8996.9|8981.9|8997.9|8982.9|8996.9|8981.9|0
1620374820000|2021-05-07 08:07:00|8997.8|8982.8|8996.4|8981.4|8997.8|8982.8|8996.4|8981.4|0
1620374880000|2021-05-07 08:08:00|8997.8|8982.8|8995.9|8980.9|8997.8|8982.8|8995.9|8980.9|0
1620374940000|2021-05-07 08:09:00|8998.3|8983.3|8997.3|8982.3|8998.3|8983.3|8997.3|8982.3|0
1620375000000|2021-05-07 08:10:00|8997.4|8982.4|8997.4|8982.4|8998.3|8983.3|8997.4|8982.4|0
1620375050000|2021-05-07 08:10:50|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|0
1620375060000|2021-05-07 08:11:00|8998.3|8983.3|8987.6|8972.6|8998.3|8983.3|8987.6|8972.6|8
1620375180000|2021-05-07 08:13:00|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|8987.5|8972.5|0
1620375300000|2021-05-07 08:15:00|8987.6|8972.6|8997.9|8972.9|8997.9|8972.9|8987.6|8972.6|14
1620375490000|2021-05-07 08:18:10|8998.8|8973.8|8998.8|8973.8|8998.8|8973.8|8998.8|8973.8|0
1620375500000|2021-05-07 08:18:20|8992|8977|8993|8978|8993|8978|8992|8977|0
1620375520000|2021-05-07 08:18:40|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|0
1620375610000|2021-05-07 08:20:10|||||||||1
1620375880000|2021-05-07 08:24:40|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|0
1620376110000|2021-05-07 08:28:30|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|0
1620376190000|2021-05-07 08:29:50|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|1
1620376420000|2021-05-07 08:33:40|8994.9|8979.9|8993.9|8978.9|8994.9|8979.9|8993.9|8978.9|1
1620376510000|2021-05-07 08:35:10|8994.4|8979.4|8994.4|8979.4|8994.9|8979.9|8994.4|8979.4|0
1620376630000|2021-05-07 08:37:10|8994.9|8979.9|8994.4|8979.4|8994.9|8979.9|8994.4|8979.4|1
1620376660000|2021-05-07 08:37:40|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|0
1620376680000|2021-05-07 08:38:00|8994.8|8979.8|8994.9|8979.9|8994.9|8979.9|8994.8|8979.8|0
1620376690000|2021-05-07 08:38:10|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|0
1620376730000|2021-05-07 08:38:50|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|8994.9|8979.9|0
1620376740000|2021-05-07 08:39:00|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|8995.3|8980.3|0
1620376820000|2021-05-07 08:40:20|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|0
1620376950000|2021-05-07 08:42:30|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|8996.3|8981.3|0
1620376980000|2021-05-07 08:43:00|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|1
1620377020000|2021-05-07 08:43:40|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|0
1620377050000|2021-05-07 08:44:10|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|0
1620377090000|2021-05-07 08:44:50|8997.3|8982.3|8997.7|8982.7|8997.7|8982.7|8997.3|8982.3|0
1620377140000|2021-05-07 08:45:40|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|8998.7|8983.7|1
1620377280000|2021-05-07 08:48:00|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|5
1620377290000|2021-05-07 08:48:10|9005|8990|9006.4|8991.4|9006.4|8991.4|9005|8990|0
1620377330000|2021-05-07 08:48:50|9005.9|8990.9|9006.9|8991.9|9006.9|8991.9|9005.9|8990.9|0
1620377560000|2021-05-07 08:52:40|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|0
1620377620000|2021-05-07 08:53:40|9006.9|8991.9|9006.9|8991.9|9006.9|8991.9|9006.9|8991.9|1
1620377680000|2021-05-07 08:54:40|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|0
1620377870000|2021-05-07 08:57:50|||||||||1
1620377890000|2021-05-07 08:58:10|9008.4|8993.4|9008.5|8993.5|9008.5|8993.5|9008.4|8993.4|0
1620377940000|2021-05-07 08:59:00|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|4
1620377990000|2021-05-07 08:59:50|9010|8995|9013|8998|9013|8998|9010|8995|1
1620378000000|2021-05-07 09:00:00|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|0
1620378010000|2021-05-07 09:00:10|9013|8998|9013|8998|9013|8998|9013|8998|0
1620378020000|2021-05-07 09:00:20|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|0
1620378030000|2021-05-07 09:00:30|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|0
1620378070000|2021-05-07 09:01:10|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|2
1620378100000|2021-05-07 09:01:40|9023.7|9008.7|9024.2|9009.2|9024.2|9009.2|9023.7|9008.7|2
1620378110000|2021-05-07 09:01:50|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|0
1620378130000|2021-05-07 09:02:10|9016|9001|9017|9002|9017|9002|9016|9001|1
1620378150000|2021-05-07 09:02:30|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9016.5|9001.5|0
1620378160000|2021-05-07 09:02:40|9016.9|9001.9|9017.5|9002.5|9017.5|9002.5|9016.9|9001.9|0
1620378250000|2021-05-07 09:04:10|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|9017.4|9002.4|0
1620378320000|2021-05-07 09:05:20|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|1
1620378330000|2021-05-07 09:05:30|9017.9|9002.9|9018.4|9003.4|9018.4|9003.4|9017.9|9002.9|0
1620378620000|2021-05-07 09:10:20|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1620378730000|2021-05-07 09:12:10|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|0
1620378740000|2021-05-07 09:12:20|9021|9006|9019.5|9004.5|9021|9006|9019|9004|1
1620378750000|2021-05-07 09:12:30|9019.9|9004.9|9020.1|9005.1|9020.1|9005.1|9019.9|9004.9|0
1620378780000|2021-05-07 09:13:00|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|0
1620378880000|2021-05-07 09:14:40|9018.2|9003.2|9017.2|9002.2|9018.2|9003.2|9017.2|9002.2|8
1620378890000|2021-05-07 09:14:50|9013.8|8998.8|9014.3|8999.3|9014.3|8999.3|9013.8|8998.8|1
1620378940000|2021-05-07 09:15:40|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|9013.4|8998.4|22
1620378960000|2021-05-07 09:16:00|9011.4|8996.4|9010.9|8995.9|9011.4|8996.4|9010.9|8995.9|3
1620378970000|2021-05-07 09:16:10|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1620379020000|2021-05-07 09:17:00|9009.8|8994.8|9006.4|8991.4|9009.8|8994.8|9006.4|8991.4|4
1620379050000|2021-05-07 09:17:30|9006.3|8991.3|9005.9|8990.9|9006.3|8991.3|9005.9|8990.9|2
1620379120000|2021-05-07 09:18:40|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|9005.8|8990.8|0
1620379160000|2021-05-07 09:19:20|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|5
1620379170000|2021-05-07 09:19:30|9012.2|8997.2|9010.7|8995.7|9012.6|8997.6|9010.7|8995.7|10
1620379180000|2021-05-07 09:19:40|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9008.8|8993.8|0
1620379190000|2021-05-07 09:19:50|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|9008.8|8993.8|0
1620379220000|2021-05-07 09:20:20|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|0
1620379230000|2021-05-07 09:20:30|9008.2|8993.2|9005.3|8990.3|9008.2|8993.2|9005.3|8990.3|1
1620379250000|2021-05-07 09:20:50|||||||||1
1620379330000|2021-05-07 09:22:10|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|9006.3|8991.3|1
1620379450000|2021-05-07 09:24:10|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|0
1620379600000|2021-05-07 09:26:40|||||||||5
1620379650000|2021-05-07 09:27:30|||||||||1
1620379720000|2021-05-07 09:28:40|9005.8|8990.8|9005.3|8990.3|9006.2|8991.2|9005.3|8990.3|8
1620379730000|2021-05-07 09:28:50|||||||||1
1620379740000|2021-05-07 09:29:00|||||||||9
1620379780000|2021-05-07 09:29:40|9007.7|8992.7|9007.2|8992.2|9007.7|8992.7|9007.2|8992.2|1
1620379850000|2021-05-07 09:30:50|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|0
1620379900000|2021-05-07 09:31:40|9012.2|8997.2|9015.1|9000.1|9015.6|9000.6|9012.2|8997.2|23
1620379910000|2021-05-07 09:31:50|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9015.1|9000.1|0
1620379920000|2021-05-07 09:32:00|9015.1|9000.1|9014.7|8999.7|9015.6|9000.6|9014.7|8999.7|0
1620379940000|2021-05-07 09:32:20|9013.7|8998.7|9010.7|8995.7|9013.7|8998.7|9010.7|8995.7|2
1620379990000|2021-05-07 09:33:10|9009.7|8994.7|9009.2|8994.2|9009.7|8994.7|9009.2|8994.2|3
1620380000000|2021-05-07 09:33:20|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|9009.7|8994.7|0
1620380040000|2021-05-07 09:34:00|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1620380100000|2021-05-07 09:35:00|9013.2|8998.2|9015.8|9000.8|9015.8|9000.8|9013.2|8998.2|4
1620380120000|2021-05-07 09:35:20|9015.4|9000.4|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|20
1620380170000|2021-05-07 09:36:10|9015.5|9000.5|9017.5|9002.5|9017.5|9002.5|9015.5|9000.5|26
1620380190000|2021-05-07 09:36:30|9017.4|9002.4|9017.9|9002.9|9017.9|9002.9|9017.4|9002.4|0
1620380220000|2021-05-07 09:37:00|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|1
1620380230000|2021-05-07 09:37:10|9017|9002|9017|9002|9017|9002|9017|9002|3
1620380240000|2021-05-07 09:37:20|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|1
1620380250000|2021-05-07 09:37:30|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|9017.9|9002.9|0
1620380280000|2021-05-07 09:38:00|||||||||1
1620380320000|2021-05-07 09:38:40|||||||||3
1620380340000|2021-05-07 09:39:00|9018.1|9003.1|9026.3|9011.3|9026.3|9011.3|9018.1|9003.1|12
1620380360000|2021-05-07 09:39:20|9027.3|9012.3|9026.8|9011.8|9028.7|9013.7|9026.8|9011.8|2
1620380370000|2021-05-07 09:39:30|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|1
1620380380000|2021-05-07 09:39:40|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|0
1620380410000|2021-05-07 09:40:10|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|0
1620380440000|2021-05-07 09:40:40|9024.9|9009.9|9025|9010|9025|9010|9024.9|9009.9|0
1620380470000|2021-05-07 09:41:10|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|9024.9|9009.9|0
1620380480000|2021-05-07 09:41:20|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1620380520000|2021-05-07 09:42:00|9026.8|9011.8|9025.8|9010.8|9026.8|9011.8|9025.8|9010.8|3
1620380590000|2021-05-07 09:43:10|9027.2|9012.2|9027.3|9012.3|9027.3|9012.3|9027.2|9012.2|0
1620380600000|2021-05-07 09:43:20|9026.8|9011.8|9025.3|9010.3|9026.8|9011.8|9025.3|9010.3|1
1620380640000|2021-05-07 09:44:00|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|1
1620380650000|2021-05-07 09:44:10|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1620380670000|2021-05-07 09:44:30|9026.4|9011.4|9026|9011|9026.4|9011.4|9026|9011|2
1620380690000|2021-05-07 09:44:50|9026.4|9011.4|9026|9011|9026.9|9011.9|9026|9011|0
1620380710000|2021-05-07 09:45:10|9027.4|9012.4|9027.9|9012.9|9027.9|9012.9|9027.4|9012.4|0
1620380720000|2021-05-07 09:45:20|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|1
1620380740000|2021-05-07 09:45:40|9028.8|9013.8|9029.3|9014.3|9029.3|9014.3|9028.8|9013.8|0
1620380760000|2021-05-07 09:46:00|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|1
1620380790000|2021-05-07 09:46:30|9033.1|9018.1|9033.6|9018.6|9033.6|9018.6|9033.1|9018.1|2
1620380910000|2021-05-07 09:48:30|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1620380970000|2021-05-07 09:49:30|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|0
1620381000000|2021-05-07 09:50:00|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|1
1620381040000|2021-05-07 09:50:40|9035|9020|9033.9|9018.9|9035|9020|9032.5|9017.5|2
1620381050000|2021-05-07 09:50:50|9033.4|9018.4|9033.3|9018.3|9033.9|9018.9|9033.3|9018.3|1
1620381060000|2021-05-07 09:51:00|9033.4|9018.4|9032.8|9017.8|9033.4|9018.4|9032.8|9017.8|2
1620381070000|2021-05-07 09:51:10|9033.3|9018.3|9034.3|9019.3|9034.3|9019.3|9033.3|9018.3|6
1620381080000|2021-05-07 09:51:20|9034.9|9019.9|9037.3|9022.3|9037.3|9022.3|9034.9|9019.9|0
1620381090000|2021-05-07 09:51:30|||||||||1
1620381120000|2021-05-07 09:52:00|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1620381180000|2021-05-07 09:53:00|9037.3|9022.3|9037.9|9022.9|9038.8|9023.8|9036.9|9021.9|1
1620381230000|2021-05-07 09:53:50|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|0
1620381250000|2021-05-07 09:54:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1620381260000|2021-05-07 09:54:20|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|1
1620381310000|2021-05-07 09:55:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1620381360000|2021-05-07 09:56:00|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|2
1620381390000|2021-05-07 09:56:30|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1620381490000|2021-05-07 09:58:10|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1620381520000|2021-05-07 09:58:40|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|1
1620381530000|2021-05-07 09:58:50|9036|9021|9037.4|9022.4|9037.9|9022.9|9036|9021|3
1620381540000|2021-05-07 09:59:00|9037.9|9022.9|9036|9021|9037.9|9022.9|9036|9021|2
1620381550000|2021-05-07 09:59:10|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|0
1620381580000|2021-05-07 09:59:40|9036.4|9021.4|9034.9|9019.9|9036.4|9021.4|9034.9|9019.9|5
1620381600000|2021-05-07 10:00:00|9035.9|9020.9|9035.9|9020.9|9036.4|9021.4|9035.9|9020.9|2
1620381650000|2021-05-07 10:00:50|9034.9|9019.9|9034.4|9019.4|9034.9|9019.9|9034.4|9019.4|8
1620381670000|2021-05-07 10:01:10|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|0
1620381680000|2021-05-07 10:01:20|9032.5|9017.5|9034|9019|9034|9019|9032.5|9017.5|1
1620381750000|2021-05-07 10:02:30|9035.5|9020.5|9036.9|9021.9|9036.9|9021.9|9035.5|9020.5|1
1620381780000|2021-05-07 10:03:00|9038.8|9023.8|9043.7|9028.7|9043.7|9028.7|9038.8|9023.8|2
1620381790000|2021-05-07 10:03:10|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|0
1620381800000|2021-05-07 10:03:20|9044.3|9029.3|9046.2|9031.2|9046.2|9031.2|9044.3|9029.3|1
1620381810000|2021-05-07 10:03:30|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|0
1620381890000|2021-05-07 10:04:50|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|9045.1|9030.1|2
1620381900000|2021-05-07 10:05:00|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|2
1620381910000|2021-05-07 10:05:10|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1620381940000|2021-05-07 10:05:40|9044.6|9029.6|9043.6|9028.6|9044.6|9029.6|9043.6|9028.6|9
1620382000000|2021-05-07 10:06:40|9045|9030|9045|9030|9045|9030|9045|9030|0
1620382070000|2021-05-07 10:07:50|||||||||5
1620382160000|2021-05-07 10:09:20|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|9045.5|9030.5|3
1620382170000|2021-05-07 10:09:30|9046|9031|9046.9|9031.9|9046.9|9031.9|9046|9031|0
1620382180000|2021-05-07 10:09:40|9047.4|9032.4|9046.9|9031.9|9047.4|9032.4|9046.5|9031.5|0
1620382240000|2021-05-07 10:10:40|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|5
1620382270000|2021-05-07 10:11:10|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|1
1620382320000|2021-05-07 10:12:00|9040.6|9025.6|9041.6|9026.6|9041.6|9026.6|9040.6|9025.6|10
1620382330000|2021-05-07 10:12:10|9044|9029|9044|9029|9044|9029|9043.5|9028.5|2
1620382390000|2021-05-07 10:13:10|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1620382400000|2021-05-07 10:13:20|9049.5|9034.5|9048.9|9033.9|9049.5|9034.5|9048.9|9033.9|0
1620382410000|2021-05-07 10:13:30|9049.4|9034.4|9049.9|9034.9|9050.4|9035.4|9049.4|9034.4|5
1620382420000|2021-05-07 10:13:40|||||||||3
1620382440000|2021-05-07 10:14:00|||||||||1
1620382450000|2021-05-07 10:14:10|9050.4|9035.4|9049.9|9034.9|9050.4|9035.4|9049.9|9034.9|2
1620382480000|2021-05-07 10:14:40|||||||||5
1620382670000|2021-05-07 10:17:50|||||||||2
1620382680000|2021-05-07 10:18:00|||||||||1
1620382720000|2021-05-07 10:18:40|||||||||1
1620382730000|2021-05-07 10:18:50|9044.9|9029.9|9044.5|9029.5|9044.9|9029.9|9044.5|9029.5|5
1620382750000|2021-05-07 10:19:10|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|0
1620382800000|2021-05-07 10:20:00|9044.9|9029.9|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|0
1620382860000|2021-05-07 10:21:00|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|9044.9|9029.9|0
1620382880000|2021-05-07 10:21:20|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|0
1620382910000|2021-05-07 10:21:50|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|4
1620382920000|2021-05-07 10:22:00|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|0
1620382950000|2021-05-07 10:22:30|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|2
1620383020000|2021-05-07 10:23:40|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|9048.8|9033.8|0
1620383090000|2021-05-07 10:24:50|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|2
1620383190000|2021-05-07 10:26:30|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|3
1620383200000|2021-05-07 10:26:40|||||||||2
1620383210000|2021-05-07 10:26:50|9049.3|9034.3|9049.3|9034.3|9049.3|9034.3|9049.3|9034.3|6
1620383220000|2021-05-07 10:27:00|9049.2|9034.2|9038.7|9023.7|9049.2|9034.2|9038.7|9023.7|4
1620383230000|2021-05-07 10:27:10|9037.7|9022.7|9037.2|9022.2|9037.7|9022.7|9037.2|9022.2|0
1620383240000|2021-05-07 10:27:20|9036.7|9021.7|9037.2|9022.2|9038.1|9023.1|9036.7|9021.7|0
1620383250000|2021-05-07 10:27:30|9039.1|9024.1|9038.1|9023.1|9040.6|9025.6|9038.1|9023.1|0
1620383260000|2021-05-07 10:27:40|9038.6|9023.6|9037.2|9022.2|9038.6|9023.6|9037.2|9022.2|0
1620383270000|2021-05-07 10:27:50|9037.7|9022.7|9038.1|9023.1|9039.1|9024.1|9037.7|9022.7|0
1620383280000|2021-05-07 10:28:00|9035.3|9020.3|9033.3|9018.3|9035.7|9020.7|9033.3|9018.3|1
1620383290000|2021-05-07 10:28:10|9032.4|9017.4|9032.4|9017.4|9033.3|9018.3|9032.4|9017.4|4
1620383300000|2021-05-07 10:28:20|9027.7|9012.7|9029.2|9014.2|9029.2|9014.2|9027.7|9012.7|1
1620383470000|2021-05-07 10:31:10|9026.8|9011.8|9026.3|9011.3|9026.8|9011.8|9026.3|9011.3|1
1620383480000|2021-05-07 10:31:20|9026.7|9011.7|9021.9|9006.9|9026.7|9011.7|9021.9|9006.9|0
1620383490000|2021-05-07 10:31:30|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|9021.4|9006.4|0
1620383610000|2021-05-07 10:33:30|9020.9|9005.9|9022.3|9007.3|9022.3|9007.3|9020.9|9005.9|1
1620383620000|2021-05-07 10:33:40|9022.8|9007.8|9022.3|9007.3|9022.8|9007.8|9022.3|9007.3|0
1620383760000|2021-05-07 10:36:00|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|0
1620383820000|2021-05-07 10:37:00|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1620383860000|2021-05-07 10:37:40|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|0
1620383880000|2021-05-07 10:38:00|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|9023.7|9008.7|0
1620383940000|2021-05-07 10:39:00|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|0
1620384000000|2021-05-07 10:40:00|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|0
1620384030000|2021-05-07 10:40:30|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|32
1620384060000|2021-05-07 10:41:00|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|0
1620384120000|2021-05-07 10:42:00|9027.6|9012.6|9029.1|9014.1|9029.1|9014.1|9027.6|9012.6|1
1620384180000|2021-05-07 10:43:00|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|0
1620384210000|2021-05-07 10:43:30|9030|9015|9030|9015|9030|9015|9030|9015|0
1620384240000|2021-05-07 10:44:00|9030.6|9015.6|9030.1|9015.1|9030.6|9015.6|9030.1|9015.1|1
1620384250000|2021-05-07 10:44:10|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|2
1620384270000|2021-05-07 10:44:30|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|0
1620384340000|2021-05-07 10:45:40|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|0
1620384370000|2021-05-07 10:46:10|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|0
1620384810000|2021-05-07 10:53:30|9029.1|9014.1|9024.8|9009.8|9029.1|9014.1|9024.8|9009.8|5
1620384840000|2021-05-07 10:54:00|9024.7|9009.7|9023.8|9008.8|9024.7|9009.7|9023.8|9008.8|0
1620384870000|2021-05-07 10:54:30|9023.7|9008.7|9022.8|9007.8|9023.7|9008.7|9022.8|9007.8|0
1620384880000|2021-05-07 10:54:40|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|0
1620384890000|2021-05-07 10:54:50|9022.3|9007.3|9022.2|9007.2|9022.7|9007.7|9022.2|9007.2|0
1620384910000|2021-05-07 10:55:10|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1620384920000|2021-05-07 10:55:20|9020.8|9005.8|9020.7|9005.7|9020.8|9005.8|9020.7|9005.7|0
1620384940000|2021-05-07 10:55:40|9018.1|9003.1|9013.7|8998.7|9018.1|9003.1|9013.7|8998.7|0
1620384960000|2021-05-07 10:56:00|9013.2|8998.2|9012.2|8997.2|9013.2|8998.2|9012.2|8997.2|0
1620384990000|2021-05-07 10:56:30|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|0
1620385000000|2021-05-07 10:56:40|9011.6|8996.6|9011.1|8996.1|9011.6|8996.6|9011.1|8996.1|2
1620385040000|2021-05-07 10:57:20|9012.1|8997.1|9013.6|8998.6|9013.6|8998.6|9012.1|8997.1|0
1620385070000|2021-05-07 10:57:50|9015.7|9000.7|9016.7|9001.7|9016.7|9001.7|9015.7|9000.7|0
1620385100000|2021-05-07 10:58:20|9017.6|9002.6|9017.7|9002.7|9017.7|9002.7|9017.6|9002.6|0
1620385110000|2021-05-07 10:58:30|9019.6|9004.6|9019.7|9004.7|9019.7|9004.7|9019.6|9004.6|0
1620385120000|2021-05-07 10:58:40|9024.1|9009.1|9021.6|9006.6|9024.1|9009.1|9021.6|9006.6|3
1620385140000|2021-05-07 10:59:00|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|0
1620385150000|2021-05-07 10:59:10|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|0
1620385160000|2021-05-07 10:59:20|9025.7|9010.7|9026.7|9011.7|9026.7|9011.7|9025.7|9010.7|1
1620385180000|2021-05-07 10:59:40|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|0
1620385200000|2021-05-07 11:00:00|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1620385330000|2021-05-07 11:02:10|9030.5|9015.5|9030.6|9015.6|9030.6|9015.6|9030.5|9015.5|0
1620385760000|2021-05-07 11:09:20|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1620385770000|2021-05-07 11:09:30|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1620385960000|2021-05-07 11:12:40|9031.5|9016.5|9031.6|9016.6|9031.6|9016.6|9031.5|9016.5|0
1620386020000|2021-05-07 11:13:40|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1620386280000|2021-05-07 11:18:00|9031.1|9016.1|9031.5|9016.5|9031.6|9016.6|9031.1|9016.1|0
1620386400000|2021-05-07 11:20:00|9032|9017|9032|9017|9032|9017|9032|9017|0
1620386430000|2021-05-07 11:20:30|9031.6|9016.6|9032|9017|9032|9017|9031.6|9016.6|0
1620386530000|2021-05-07 11:22:10|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1620386640000|2021-05-07 11:24:00|9035|9020|9035|9020|9035|9020|9035|9020|1
1620386820000|2021-05-07 11:27:00|9034|9019|9034|9019|9034|9019|9034|9019|2
1620386920000|2021-05-07 11:28:40|9035|9020|9035|9020|9035|9020|9035|9020|0
1620387110000|2021-05-07 11:31:50|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1620387130000|2021-05-07 11:32:10|9035|9020|9034|9019|9035|9020|9034|9019|2
1620387140000|2021-05-07 11:32:20|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1620387260000|2021-05-07 11:34:20|9033.4|9018.4|9032.5|9017.5|9033.4|9018.4|9032.5|9017.5|1
1620387420000|2021-05-07 11:37:00|9032.2|9017.2|9026.4|9011.4|9032.2|9017.2|9026.4|9011.4|1
1620387510000|2021-05-07 11:38:30|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|9026.5|9011.5|0
1620387560000|2021-05-07 11:39:20|9023.6|9008.6|9023.1|9008.1|9023.6|9008.6|9023.1|9008.1|0
1620387570000|2021-05-07 11:39:30|9021|9006|9021|9006|9021|9006|9021|9006|1
1620387710000|2021-05-07 11:41:50|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|0
1620387750000|2021-05-07 11:42:30|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|1
1620387780000|2021-05-07 11:43:00|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|0
1620387830000|2021-05-07 11:43:50|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1620387840000|2021-05-07 11:44:00|9018.6|9003.6|9016.6|9001.6|9018.6|9003.6|9016.6|9001.6|0
1620387850000|2021-05-07 11:44:10|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1620388290000|2021-05-07 11:51:30|9017|9002|9017|9002|9017|9002|9017|9002|0
1620388310000|2021-05-07 11:51:50|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|0
1620388320000|2021-05-07 11:52:00|9016.1|9001.1|9018.4|9003.4|9018.5|9003.5|9016.1|9001.1|0
1620388360000|2021-05-07 11:52:40|9016|9001|9016|9001|9016|9001|9016|9001|1
1620388440000|2021-05-07 11:54:00|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|0
1620388480000|2021-05-07 11:54:40|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1620388490000|2021-05-07 11:54:50|9008|8993|9008|8993|9008|8993|9008|8993|3
1620388500000|2021-05-07 11:55:00|9007.5|8992.5|9005.1|8990.1|9007.5|8992.5|9005.1|8990.1|1
1620388520000|2021-05-07 11:55:20|9005.2|8990.2|9005.1|8990.1|9005.6|8990.6|9005.1|8990.1|2
1620388550000|2021-05-07 11:55:50|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|9004.6|8989.6|3
1620388610000|2021-05-07 11:56:50|9004.1|8989.1|9005.1|8990.1|9005.1|8990.1|9004.1|8989.1|1
1620388630000|2021-05-07 11:57:10|8998.1|8983.1|8997.6|8982.6|8998.1|8983.1|8997.6|8982.6|5
1620388640000|2021-05-07 11:57:20|8996.6|8981.6|8995.6|8980.6|8996.6|8981.6|8995.6|8980.6|0
1620388650000|2021-05-07 11:57:30|8994.6|8979.6|8989.7|8974.7|8994.6|8979.6|8989.7|8974.7|13
1620388660000|2021-05-07 11:57:40|8988.3|8973.3|8984.8|8969.8|8988.3|8973.3|8984.8|8969.8|0
1620388670000|2021-05-07 11:57:50|8976.4|8961.4|8975.4|8960.4|8977.4|8962.4|8975.4|8960.4|5
1620388680000|2021-05-07 11:58:00|8975.5|8960.5|8976.4|8961.4|8976.4|8961.4|8975.5|8960.5|4
1620388760000|2021-05-07 11:59:20|8976.9|8961.9|8982.3|8967.3|8982.3|8967.3|8976.9|8961.9|1
1620388800000|2021-05-07 12:00:00|||||||||1
1620388810000|2021-05-07 12:00:10|||||||||1
1620388830000|2021-05-07 12:00:30|8983.3|8968.3|8981.3|8966.3|8983.3|8968.3|8979.9|8964.9|9
1620388840000|2021-05-07 12:00:40|8979.9|8964.9|8988.7|8973.7|8988.7|8973.7|8979.9|8964.9|9
1620388850000|2021-05-07 12:00:50|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|1
1620388860000|2021-05-07 12:01:00|8987.2|8972.2|8986.2|8971.2|8988.2|8973.2|8986.2|8971.2|0
1620388870000|2021-05-07 12:01:10|8985.8|8970.8|8986.7|8971.7|8986.7|8971.7|8985.8|8970.8|0
1620388880000|2021-05-07 12:01:20|8988.6|8973.6|8990.7|8975.7|8991.2|8976.2|8988.6|8973.6|2
1620388900000|2021-05-07 12:01:40|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|0
1620388910000|2021-05-07 12:01:50|8991.7|8976.7|8990.7|8975.7|8991.7|8976.7|8990.7|8975.7|1
1620388920000|2021-05-07 12:02:00|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|8991.2|8976.2|0
1620388930000|2021-05-07 12:02:10|8991.3|8976.3|8991.8|8976.8|8991.8|8976.8|8991.3|8976.3|0
1620388970000|2021-05-07 12:02:50|8992.3|8977.3|8990.4|8975.4|8992.3|8977.3|8989.9|8974.9|1
1620388980000|2021-05-07 12:03:00|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|8990.8|8975.8|0
1620389030000|2021-05-07 12:03:50|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|1
1620389040000|2021-05-07 12:04:00|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1620389050000|2021-05-07 12:04:10|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|8988.9|8973.9|0
1620389060000|2021-05-07 12:04:20|8989.4|8974.4|8989.9|8974.9|8989.9|8974.9|8989.4|8974.4|2
1620389070000|2021-05-07 12:04:30|8989.4|8974.4|8985.5|8970.5|8989.4|8974.4|8985|8970|7
1620389080000|2021-05-07 12:04:40|8985|8970|8985|8970|8985|8970|8985|8970|1
1620389090000|2021-05-07 12:04:50|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|1
1620389120000|2021-05-07 12:05:20|8983.6|8968.6|8983.5|8968.5|8983.6|8968.6|8983.5|8968.5|0
1620389140000|2021-05-07 12:05:40|8977.5|8962.5|8979.9|8964.9|8979.9|8964.9|8977.5|8962.5|1
1620389150000|2021-05-07 12:05:50|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|1
1620389160000|2021-05-07 12:06:00|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|9
1620389190000|2021-05-07 12:06:30|8982.3|8967.3|8985.8|8970.8|8985.8|8970.8|8982.3|8967.3|1
1620389200000|2021-05-07 12:06:40|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|1
1620389210000|2021-05-07 12:06:50|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|8989.8|8974.8|5
1620389230000|2021-05-07 12:07:10|8990.4|8975.4|8994.3|8979.3|8994.8|8979.8|8990.4|8975.4|12
1620389240000|2021-05-07 12:07:20|8992.4|8977.4|8991.4|8976.4|8993.8|8978.8|8991.4|8976.4|0
1620389250000|2021-05-07 12:07:30|8990.9|8975.9|8988.5|8973.5|8990.9|8975.9|8988|8973|1
1620389260000|2021-05-07 12:07:40|8986.6|8971.6|8987.5|8972.5|8988.5|8973.5|8986.5|8971.5|0
1620389270000|2021-05-07 12:07:50|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|1
1620389280000|2021-05-07 12:08:00|8986|8971|8982.5|8967.5|8986|8971|8982.1|8967.1|1
1620389300000|2021-05-07 12:08:20|8983.5|8968.5|8983|8968|8983.5|8968.5|8983|8968|0
1620389310000|2021-05-07 12:08:30|8982.5|8967.5|8981.5|8966.5|8982.5|8967.5|8981.5|8966.5|1
1620389320000|2021-05-07 12:08:40|8979.5|8964.5|8982|8967|8982|8967|8979.5|8964.5|1
1620389330000|2021-05-07 12:08:50|8980.6|8965.6|8979|8964|8980.6|8965.6|8979|8964|1
1620389340000|2021-05-07 12:09:00|8978.6|8963.6|8979.5|8964.5|8979.5|8964.5|8978.6|8963.6|1
1620389370000|2021-05-07 12:09:30|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|1
1620389380000|2021-05-07 12:09:40|8978.9|8963.9|8977.5|8962.5|8978.9|8963.9|8977.5|8962.5|1
1620389390000|2021-05-07 12:09:50|8976.5|8961.5|8951.9|8936.9|8976.5|8961.5|8951.9|8936.9|13
1620389400000|2021-05-07 12:10:00|8952.4|8937.4|8953.9|8938.9|8955.3|8940.3|8952.4|8937.4|3
1620389410000|2021-05-07 12:10:10|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|0
1620389420000|2021-05-07 12:10:20|8953.3|8938.3|8952.9|8937.9|8953.3|8938.3|8952.4|8937.4|1
1620389430000|2021-05-07 12:10:30|8953.4|8938.4|8954.4|8939.4|8954.9|8939.9|8953.4|8938.4|4
1620389440000|2021-05-07 12:10:40|8953.4|8938.4|8952.9|8937.9|8954.4|8939.4|8952.9|8937.9|6
1620389450000|2021-05-07 12:10:50|8953.3|8938.3|8953.4|8938.4|8954.4|8939.4|8953.3|8938.3|3
1620389460000|2021-05-07 12:11:00|8953.8|8938.8|8954.9|8939.9|8956.4|8941.4|8953.8|8938.8|1
1620389470000|2021-05-07 12:11:10|8954.4|8939.4|8954.8|8939.8|8954.8|8939.8|8952.9|8937.9|5
1620389480000|2021-05-07 12:11:20|8954.4|8939.4|8953.4|8938.4|8954.8|8939.8|8953.4|8938.4|0
1620389490000|2021-05-07 12:11:30|8953.3|8938.3|8949.9|8934.9|8953.3|8938.3|8949.8|8934.8|5
1620389500000|2021-05-07 12:11:40|8950.4|8935.4|8948.8|8933.8|8950.4|8935.4|8948.3|8933.3|3
1620389510000|2021-05-07 12:11:50|8949.8|8934.8|8948.8|8933.8|8949.8|8934.8|8948.8|8933.8|0
1620389520000|2021-05-07 12:12:00|8948.9|8933.9|8944.4|8929.4|8949.3|8934.3|8943.8|8928.8|6
1620389530000|2021-05-07 12:12:10|8943.9|8928.9|8945.3|8930.3|8945.3|8930.3|8943.8|8928.8|0
1620389540000|2021-05-07 12:12:20|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|0
1620389550000|2021-05-07 12:12:30|8944.3|8929.3|8945.3|8930.3|8945.3|8930.3|8944.3|8929.3|4
1620389560000|2021-05-07 12:12:40|8944.8|8929.8|8946.3|8931.3|8946.3|8931.3|8944.8|8929.8|6
1620389570000|2021-05-07 12:12:50|8945.8|8930.8|8944.3|8929.3|8945.8|8930.8|8943.8|8928.8|5
1620389580000|2021-05-07 12:13:00|8943.8|8928.8|8943.3|8928.3|8944.3|8929.3|8942.3|8927.3|9
1620389590000|2021-05-07 12:13:10|8943.8|8928.8|8948.7|8933.7|8949.7|8934.7|8943.8|8928.8|4
1620389600000|2021-05-07 12:13:20|8949.7|8934.7|8953.2|8938.2|8953.2|8938.2|8949.7|8934.7|5
1620389610000|2021-05-07 12:13:30|8952.7|8937.7|8955.2|8940.2|8955.7|8940.7|8952.7|8937.7|6
1620389620000|2021-05-07 12:13:40|8956.1|8941.1|8958.2|8943.2|8958.2|8943.2|8956.1|8941.1|3
1620389630000|2021-05-07 12:13:50|8959.2|8944.2|8961.1|8946.1|8961.1|8946.1|8959.2|8944.2|0
1620389640000|2021-05-07 12:14:00|8960.7|8945.7|8959.7|8944.7|8960.7|8945.7|8958.8|8943.8|14
1620389650000|2021-05-07 12:14:10|8960.7|8945.7|8963.6|8948.6|8963.6|8948.6|8960.7|8945.7|6
1620389660000|2021-05-07 12:14:20|8964.1|8949.1|8966.6|8951.6|8966.6|8951.6|8963.2|8948.2|5
1620389670000|2021-05-07 12:14:30|8965.6|8950.6|8967.6|8952.6|8968.1|8953.1|8965.6|8950.6|6
1620389680000|2021-05-07 12:14:40|8968|8953|8964.1|8949.1|8968|8953|8964.1|8949.1|14
1620389690000|2021-05-07 12:14:50|8963.6|8948.6|8960.6|8945.6|8963.6|8948.6|8956.3|8941.3|5
1620389700000|2021-05-07 12:15:00|8961.6|8946.6|8952.7|8937.7|8963.6|8948.6|8952.7|8937.7|16
1620389710000|2021-05-07 12:15:10|8952.6|8937.6|8953.6|8938.6|8953.6|8938.6|8952.6|8937.6|0
1620389720000|2021-05-07 12:15:20|8951.2|8936.2|8950.6|8935.6|8951.2|8936.2|8950.6|8935.6|1
1620389730000|2021-05-07 12:15:30|8947.3|8932.3|8944.8|8929.8|8947.3|8932.3|8944.8|8929.8|4
1620389750000|2021-05-07 12:15:50|8943.3|8928.3|8949.2|8934.2|8949.2|8934.2|8942.3|8927.3|9
1620389760000|2021-05-07 12:16:00|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|0
1620389790000|2021-05-07 12:16:30|8948.2|8933.2|8943.7|8928.7|8948.2|8933.2|8943.7|8928.7|1
1620389800000|2021-05-07 12:16:40|8948.6|8933.6|8948.7|8933.7|8948.7|8933.7|8948.6|8933.6|1
1620389810000|2021-05-07 12:16:50|8948.2|8933.2|8946.7|8931.7|8948.2|8933.2|8946.7|8931.7|1
1620389820000|2021-05-07 12:17:00|8944.8|8929.8|8944.7|8929.7|8944.8|8929.8|8944.7|8929.7|1
1620389850000|2021-05-07 12:17:30|8933.8|8918.8|8939.7|8924.7|8939.7|8924.7|8933.8|8918.8|14
1620389860000|2021-05-07 12:17:40|8942.6|8927.6|8942.7|8927.7|8942.7|8927.7|8942.6|8927.6|2
1620389870000|2021-05-07 12:17:50|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|1
1620389880000|2021-05-07 12:18:00|8940.8|8925.8|8937.8|8922.8|8943.8|8928.8|8937.8|8922.8|9
1620389890000|2021-05-07 12:18:10|8940.8|8925.8|8942.3|8927.3|8942.3|8927.3|8940.8|8925.8|10
1620389900000|2021-05-07 12:18:20|8942.2|8927.2|8941.8|8926.8|8942.2|8927.2|8941.8|8926.8|3
1620389910000|2021-05-07 12:18:30|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620389920000|2021-05-07 12:18:40|8941.8|8926.8|8945.7|8930.7|8945.7|8930.7|8941.8|8926.8|7
1620389930000|2021-05-07 12:18:50|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|1
1620389940000|2021-05-07 12:19:00|8944.3|8929.3|8945.3|8930.3|8945.3|8930.3|8942.3|8927.3|3
1620389990000|2021-05-07 12:19:50|||||||||1
1620390000000|2021-05-07 12:20:00|8945.8|8930.8|8946.8|8931.8|8950.8|8935.8|8945.3|8930.3|8
1620390010000|2021-05-07 12:20:10|8946.9|8931.9|8949.8|8934.8|8949.8|8934.8|8946.9|8931.9|3
1620390020000|2021-05-07 12:20:20|8948.8|8933.8|8946.3|8931.3|8948.8|8933.8|8946.3|8931.3|2
1620390030000|2021-05-07 12:20:30|8947.2|8932.2|8947.3|8932.3|8947.3|8932.3|8945.8|8930.8|0
1620390040000|2021-05-07 12:20:40|8948.7|8933.7|8948.8|8933.8|8949.8|8934.8|8948.7|8933.7|0
1620390050000|2021-05-07 12:20:50|8949.3|8934.3|8948.8|8933.8|8949.3|8934.3|8948.8|8933.8|0
1620390070000|2021-05-07 12:21:10|8949.7|8934.7|8948.7|8933.7|8949.7|8934.7|8945.3|8930.3|7
1620390080000|2021-05-07 12:21:20|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|6
1620390090000|2021-05-07 12:21:30|8947.6|8932.6|8949.1|8934.1|8949.1|8934.1|8947.6|8932.6|1
1620390100000|2021-05-07 12:21:40|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|8948.9|8933.9|0
1620390110000|2021-05-07 12:21:50|8947.4|8932.4|8949.4|8934.4|8949.4|8934.4|8947.4|8932.4|3
1620390120000|2021-05-07 12:22:00|8946|8931|8948.9|8933.9|8948.9|8933.9|8946|8931|4
1620390130000|2021-05-07 12:22:10|8949|8934|8945.2|8930.2|8949|8934|8945.2|8930.2|11
1620390140000|2021-05-07 12:22:20|8946.1|8931.1|8945.3|8930.3|8946.1|8931.1|8945.3|8930.3|0
1620390150000|2021-05-07 12:22:30|8945.2|8930.2|8946.1|8931.1|8946.7|8931.7|8945.2|8930.2|4
1620390160000|2021-05-07 12:22:40|8946|8931|8944.6|8929.6|8946|8931|8944.1|8929.1|1
1620390170000|2021-05-07 12:22:50|8945.5|8930.5|8945.1|8930.1|8945.5|8930.5|8945.1|8930.1|0
1620390200000|2021-05-07 12:23:20|||||||||10
1620390210000|2021-05-07 12:23:30|8944.7|8929.7|8941.7|8926.7|8944.7|8929.7|8941.7|8926.7|2
1620390220000|2021-05-07 12:23:40|8939.8|8924.8|8942.7|8927.7|8943.7|8928.7|8939.8|8924.8|3
1620390230000|2021-05-07 12:23:50|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1620390250000|2021-05-07 12:24:10|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|3
1620390260000|2021-05-07 12:24:20|8944.6|8929.6|8945.6|8930.6|8945.6|8930.6|8944.6|8929.6|0
1620390290000|2021-05-07 12:24:50|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1620390310000|2021-05-07 12:25:10|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|0
1620390320000|2021-05-07 12:25:20|8946.1|8931.1|8948|8933|8948|8933|8946.1|8931.1|1
1620390330000|2021-05-07 12:25:30|8947.5|8932.5|8945.6|8930.6|8947.5|8932.5|8945.6|8930.6|1
1620390340000|2021-05-07 12:25:40|8946.1|8931.1|8952.6|8937.6|8952.6|8937.6|8946.1|8931.1|4
1620390350000|2021-05-07 12:25:50|8952.1|8937.1|8952.6|8937.6|8952.6|8937.6|8952.1|8937.1|0
1620390360000|2021-05-07 12:26:00|8953.1|8938.1|8951.6|8936.6|8953.1|8938.1|8951.6|8936.6|1
1620390370000|2021-05-07 12:26:10|8952.1|8937.1|8956|8941|8956|8941|8952.1|8937.1|2
1620390380000|2021-05-07 12:26:20|8952.1|8937.1|8951.6|8936.6|8952.1|8937.1|8951.6|8936.6|1
1620390390000|2021-05-07 12:26:30|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|0
1620390400000|2021-05-07 12:26:40|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|8951.6|8936.6|0
1620390410000|2021-05-07 12:26:50|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|0
1620390420000|2021-05-07 12:27:00|8948.6|8933.6|8953.1|8938.1|8953.1|8938.1|8948.1|8933.1|4
1620390430000|2021-05-07 12:27:10|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|0
1620390460000|2021-05-07 12:27:40|8957.5|8942.5|8957.6|8942.6|8957.6|8942.6|8956.6|8941.6|2
1620390490000|2021-05-07 12:28:10|8958|8943|8958.6|8943.6|8958.6|8943.6|8958|8943|0
1620390520000|2021-05-07 12:28:40|8955.6|8940.6|8957.5|8942.5|8957.5|8942.5|8955.6|8940.6|4
1620390530000|2021-05-07 12:28:50|8957|8942|8957|8942|8957.5|8942.5|8955.6|8940.6|1
1620390540000|2021-05-07 12:29:00|8957.6|8942.6|8953.1|8938.1|8957.6|8942.6|8952.5|8937.5|4
1620390550000|2021-05-07 12:29:10|8956.4|8941.4|8958.1|8943.1|8958.1|8943.1|8956.4|8941.4|2
1620390560000|2021-05-07 12:29:20|8958|8943|8956.6|8941.6|8958|8943|8956.6|8941.6|1
1620390570000|2021-05-07 12:29:30|8956.5|8941.5|8954.6|8939.6|8956.5|8941.5|8954.6|8939.6|1
1620390580000|2021-05-07 12:29:40|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1620390590000|2021-05-07 12:29:50|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|0
1620390600000|2021-05-07 12:30:00|8954.4|8939.4|8948.2|8933.2|8954.4|8939.4|8948.2|8933.2|5
1620390610000|2021-05-07 12:30:10|8946.7|8931.7|8957.2|8942.2|8958.7|8943.7|8946.7|8931.7|14
1620390620000|2021-05-07 12:30:20|8958.7|8943.7|8961.7|8946.7|8963.1|8948.1|8958.7|8943.7|3
1620390630000|2021-05-07 12:30:30|8968.1|8953.1|8968.1|8953.1|8969.6|8954.6|8968.1|8953.1|27
1620390640000|2021-05-07 12:30:40|8967.7|8952.7|8964.7|8949.7|8967.7|8952.7|8964.7|8949.7|0
1620390650000|2021-05-07 12:30:50|8967.1|8952.1|8974.5|8959.5|8975.6|8960.6|8967.1|8952.1|12
1620390660000|2021-05-07 12:31:00|8974.6|8959.6|8978|8963|8979|8964|8971.1|8956.1|14
1620390670000|2021-05-07 12:31:10|8976.5|8961.5|8966.2|8951.2|8976.5|8961.5|8966.2|8951.2|35
1620390680000|2021-05-07 12:31:20|8965.7|8950.7|8964.2|8949.2|8965.7|8950.7|8964.2|8949.2|3
1620390690000|2021-05-07 12:31:30|8963.7|8948.7|8964.2|8949.2|8964.7|8949.7|8963.2|8948.2|8
1620390700000|2021-05-07 12:31:40|8963.7|8948.7|8960.7|8945.7|8963.7|8948.7|8960.7|8945.7|3
1620390710000|2021-05-07 12:31:50|8957.6|8942.6|8957.6|8942.6|8958.1|8943.1|8957.6|8942.6|4
1620390720000|2021-05-07 12:32:00|8957.1|8942.1|8954.1|8939.1|8958.1|8943.1|8954.1|8939.1|3
1620390730000|2021-05-07 12:32:10|8953.6|8938.6|8950.1|8935.1|8953.6|8938.6|8950.1|8935.1|6
1620390740000|2021-05-07 12:32:20|8950.6|8935.6|8950.1|8935.1|8951.1|8936.1|8950.1|8935.1|1
1620390750000|2021-05-07 12:32:30|8949.6|8934.6|8955.1|8940.1|8955.1|8940.1|8949.6|8934.6|19
1620390760000|2021-05-07 12:32:40|8954.1|8939.1|8955.2|8940.2|8956.1|8941.1|8952.1|8937.1|14
1620390770000|2021-05-07 12:32:50|8953.7|8938.7|8950.6|8935.6|8954.6|8939.6|8950.6|8935.6|5
1620390780000|2021-05-07 12:33:00|8950.5|8935.5|8950.5|8935.5|8951.5|8936.5|8947.1|8932.1|12
1620390790000|2021-05-07 12:33:10|8946.1|8931.1|8949.6|8934.6|8949.6|8934.6|8945.1|8930.1|27
1620390800000|2021-05-07 12:33:20|8948.1|8933.1|8958.7|8943.7|8959.6|8944.6|8948.1|8933.1|42
1620390810000|2021-05-07 12:33:30|8959.7|8944.7|8963.2|8948.2|8964.1|8949.1|8959.7|8944.7|5
1620390820000|2021-05-07 12:33:40|8962.3|8947.3|8957.9|8942.9|8962.3|8947.3|8955.9|8940.9|12
1620390830000|2021-05-07 12:33:50|8960.9|8945.9|8962.4|8947.4|8964.3|8949.3|8960.9|8945.9|0
1620390840000|2021-05-07 12:34:00|8960.5|8945.5|8960.4|8945.4|8960.5|8945.5|8957.9|8942.9|5
1620390850000|2021-05-07 12:34:10|8962.3|8947.3|8964.9|8949.9|8964.9|8949.9|8962.3|8947.3|2
1620390860000|2021-05-07 12:34:20|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|8963.9|8948.9|0
1620390870000|2021-05-07 12:34:30|8963.4|8948.4|8965.4|8950.4|8965.4|8950.4|8963.4|8948.4|4
1620390880000|2021-05-07 12:34:40|8963.5|8948.5|8963.4|8948.4|8964|8949|8963.4|8948.4|1
1620390900000|2021-05-07 12:35:00|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|0
1620390910000|2021-05-07 12:35:10|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8961.4|8946.4|3
1620390920000|2021-05-07 12:35:20|8964.4|8949.4|8961.4|8946.4|8964.9|8949.9|8961.4|8946.4|7
1620390930000|2021-05-07 12:35:30|8961.9|8946.9|8963.3|8948.3|8963.3|8948.3|8961.9|8946.9|1
1620390940000|2021-05-07 12:35:40|8966.2|8951.2|8967.9|8952.9|8968.9|8953.9|8966.2|8951.2|2
1620390950000|2021-05-07 12:35:50|8965.9|8950.9|8969.2|8954.2|8969.2|8954.2|8965.3|8950.3|2
1620390960000|2021-05-07 12:36:00|8967.2|8952.2|8964.2|8949.2|8967.2|8952.2|8964.2|8949.2|2
1620390970000|2021-05-07 12:36:10|8963.8|8948.8|8965.2|8950.2|8965.2|8950.2|8963.7|8948.7|1
1620390980000|2021-05-07 12:36:20|8964.2|8949.2|8965.7|8950.7|8965.7|8950.7|8964.2|8949.2|2
1620390990000|2021-05-07 12:36:30|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|1
1620391000000|2021-05-07 12:36:40|||||||||1
1620391010000|2021-05-07 12:36:50|8965.7|8950.7|8966.8|8951.8|8966.8|8951.8|8965.7|8950.7|2
1620391020000|2021-05-07 12:37:00|8966.7|8951.7|8965.7|8950.7|8966.7|8951.7|8965.2|8950.2|4
1620391030000|2021-05-07 12:37:10|8965.2|8950.2|8965.1|8950.1|8965.2|8950.2|8964.7|8949.7|2
1620391040000|2021-05-07 12:37:20|8965.6|8950.6|8968.6|8953.6|8973.6|8958.6|8965.6|8950.6|9
1620391050000|2021-05-07 12:37:30|8968.2|8953.2|8966.6|8951.6|8968.2|8953.2|8966.1|8951.1|0
1620391060000|2021-05-07 12:37:40|8967.1|8952.1|8966.6|8951.6|8967.1|8952.1|8966.6|8951.6|0
1620391070000|2021-05-07 12:37:50|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|2
1620391090000|2021-05-07 12:38:10|8964.1|8949.1|8961.7|8946.7|8964.1|8949.1|8961.7|8946.7|2
1620391100000|2021-05-07 12:38:20|8962.2|8947.2|8967.1|8952.1|8967.1|8952.1|8961.7|8946.7|3
1620391110000|2021-05-07 12:38:30|8967.2|8952.2|8963.7|8948.7|8967.2|8952.2|8963.7|8948.7|0
1620391120000|2021-05-07 12:38:40|8963.2|8948.2|8961.2|8946.2|8963.2|8948.2|8961.2|8946.2|2
1620391130000|2021-05-07 12:38:50|8962.7|8947.7|8960.2|8945.2|8962.7|8947.7|8960.2|8945.2|2
1620391140000|2021-05-07 12:39:00|8959.7|8944.7|8960.2|8945.2|8960.2|8945.2|8958.7|8943.7|0
1620391150000|2021-05-07 12:39:10|8960.7|8945.7|8961.7|8946.7|8963.7|8948.7|8960.7|8945.7|2
1620391160000|2021-05-07 12:39:20|8960.6|8945.6|8960.2|8945.2|8962.7|8947.7|8960.2|8945.2|1
1620391170000|2021-05-07 12:39:30|8961.1|8946.1|8962.7|8947.7|8962.7|8947.7|8961.1|8946.1|0
1620391180000|2021-05-07 12:39:40|8963.1|8948.1|8962.6|8947.6|8963.1|8948.1|8961.2|8946.2|2
1620391190000|2021-05-07 12:39:50|8962.7|8947.7|8957.6|8942.6|8962.7|8947.7|8956.6|8941.6|13
1620391200000|2021-05-07 12:40:00|8959|8944|8965.5|8950.5|8965.5|8950.5|8959|8944|7
1620391210000|2021-05-07 12:40:10|8966|8951|8965.6|8950.6|8966.6|8951.6|8963.6|8948.6|5
1620391220000|2021-05-07 12:40:20|8966.6|8951.6|8968.1|8953.1|8971.7|8956.7|8966.5|8951.5|11
1620391230000|2021-05-07 12:40:30|8968.6|8953.6|8969.6|8954.6|8970.6|8955.6|8968.6|8953.6|7
1620391240000|2021-05-07 12:40:40|8970.6|8955.6|8974.6|8959.6|8974.6|8959.6|8970.6|8955.6|1
1620391250000|2021-05-07 12:40:50|8973.6|8958.6|8975.1|8960.1|8975.1|8960.1|8973.6|8958.6|5
1620391260000|2021-05-07 12:41:00|8974.6|8959.6|8977.6|8962.6|8980.1|8965.1|8974.6|8959.6|9
1620391270000|2021-05-07 12:41:10|8978.1|8963.1|8980.6|8965.6|8982.6|8967.6|8978.1|8963.1|6
1620391280000|2021-05-07 12:41:20|8981.1|8966.1|8982.1|8967.1|8983.6|8968.6|8981.1|8966.1|17
1620391290000|2021-05-07 12:41:30|8981.1|8966.1|8974.1|8959.1|8981.1|8966.1|8973.6|8958.6|43
1620391300000|2021-05-07 12:41:40|8974.6|8959.6|8976.6|8961.6|8976.6|8961.6|8974.6|8959.6|1
1620391310000|2021-05-07 12:41:50|8977.6|8962.6|8971.6|8956.6|8978.6|8963.6|8971.1|8956.1|1
1620391320000|2021-05-07 12:42:00|8972|8957|8972|8957|8972|8957|8972|8957|0
1620391330000|2021-05-07 12:42:10|8971.6|8956.6|8968.1|8953.1|8971.6|8956.6|8968.1|8953.1|0
1620391340000|2021-05-07 12:42:20|8967.6|8952.6|8967.1|8952.1|8967.6|8952.6|8967.1|8952.1|0
1620391350000|2021-05-07 12:42:30|8966.6|8951.6|8964.1|8949.1|8966.6|8951.6|8964.1|8949.1|1
1620391360000|2021-05-07 12:42:40|8964.6|8949.6|8965.2|8950.2|8965.2|8950.2|8964.6|8949.6|2
1620391370000|2021-05-07 12:42:50|8965.1|8950.1|8961.6|8946.6|8965.1|8950.1|8961.6|8946.6|10
1620391380000|2021-05-07 12:43:00|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|8961.1|8946.1|1
1620391390000|2021-05-07 12:43:10|8959.7|8944.7|8959.6|8944.6|8959.7|8944.7|8959.1|8944.1|2
1620391400000|2021-05-07 12:43:20|8960.6|8945.6|8959.6|8944.6|8960.6|8945.6|8959.6|8944.6|7
1620391410000|2021-05-07 12:43:30|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|8960.1|8945.1|0
1620391420000|2021-05-07 12:43:40|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|8960.6|8945.6|2
1620391440000|2021-05-07 12:44:00|8959.6|8944.6|8960.6|8945.6|8960.6|8945.6|8959.6|8944.6|5
1620391450000|2021-05-07 12:44:10|8955.4|8940.4|8954.9|8939.9|8955.4|8940.4|8954.4|8939.4|57
1620391460000|2021-05-07 12:44:20|8957.4|8942.4|8958.4|8943.4|8958.9|8943.9|8957.4|8942.4|0
1620391470000|2021-05-07 12:44:30|8958.9|8943.9|8957.9|8942.9|8958.9|8943.9|8957.9|8942.9|0
1620391480000|2021-05-07 12:44:40|8957.4|8942.4|8958.9|8943.9|8959.4|8944.4|8957.4|8942.4|0
1620391490000|2021-05-07 12:44:50|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|0
1620391530000|2021-05-07 12:45:30|8957|8942|8950.9|8935.9|8957|8942|8949.9|8934.9|5
1620391540000|2021-05-07 12:45:40|8949.9|8934.9|8951.4|8936.4|8951.4|8936.4|8949.9|8934.9|2
1620391550000|2021-05-07 12:45:50|8948|8933|8945.9|8930.9|8948|8933|8945.9|8930.9|6
1620391560000|2021-05-07 12:46:00|8945.4|8930.4|8945.4|8930.4|8945.9|8930.9|8944.9|8929.9|4
1620391590000|2021-05-07 12:46:30|8948.9|8933.9|8951.9|8936.9|8951.9|8936.9|8948.9|8933.9|6
1620391600000|2021-05-07 12:46:40|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|0
1620391620000|2021-05-07 12:47:00|8951.9|8936.9|8951.9|8936.9|8952.4|8937.4|8951.9|8936.9|0
1620391640000|2021-05-07 12:47:20|8952.4|8937.4|8953|8938|8953.4|8938.4|8952.4|8937.4|0
1620391650000|2021-05-07 12:47:30|8952.9|8937.9|8952.5|8937.5|8952.9|8937.9|8952.5|8937.5|0
1620391660000|2021-05-07 12:47:40|8952|8937|8952|8937|8952|8937|8952|8937|2
1620391670000|2021-05-07 12:47:50|8956.9|8941.9|8958|8943|8958.9|8943.9|8956|8941|9
1620391680000|2021-05-07 12:48:00|8957.5|8942.5|8958|8943|8958.5|8943.5|8957.5|8942.5|0
1620391690000|2021-05-07 12:48:10|8958.4|8943.4|8958.9|8943.9|8958.9|8943.9|8958.4|8943.4|1
1620391700000|2021-05-07 12:48:20|8959.4|8944.4|8958.5|8943.5|8959.4|8944.4|8956|8941|5
1620391710000|2021-05-07 12:48:30|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|0
1620391720000|2021-05-07 12:48:40|8958|8943|8958|8943|8958|8943|8958|8943|0
1620391730000|2021-05-07 12:48:50|8958.9|8943.9|8958.9|8943.9|8958.9|8943.9|8958|8943|2
1620391740000|2021-05-07 12:49:00|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|8958.5|8943.5|0
1620391750000|2021-05-07 12:49:10|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|8958.4|8943.4|0
1620391760000|2021-05-07 12:49:20|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|2
1620391770000|2021-05-07 12:49:30|8961.9|8946.9|8962.3|8947.3|8962.3|8947.3|8961.9|8946.9|0
1620391780000|2021-05-07 12:49:40|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1620391800000|2021-05-07 12:50:00|8960.9|8945.9|8960.4|8945.4|8960.9|8945.9|8960.4|8945.4|0
1620391810000|2021-05-07 12:50:10|8960.9|8945.9|8957.3|8942.3|8960.9|8945.9|8956.9|8941.9|7
1620391850000|2021-05-07 12:50:50|8957.4|8942.4|8962.8|8947.8|8962.8|8947.8|8957.4|8942.4|3
1620391860000|2021-05-07 12:51:00|8961.9|8946.9|8959.9|8944.9|8961.9|8946.9|8959.9|8944.9|1
1620391870000|2021-05-07 12:51:10|8960.4|8945.4|8960.4|8945.4|8960.8|8945.8|8960.4|8945.4|0
1620391910000|2021-05-07 12:51:50|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|8959.9|8944.9|2
1620391920000|2021-05-07 12:52:00|8959.4|8944.4|8960.3|8945.3|8960.3|8945.3|8956.9|8941.9|3
1620391940000|2021-05-07 12:52:20|8963.2|8948.2|8962.8|8947.8|8963.3|8948.3|8962.8|8947.8|2
1620391960000|2021-05-07 12:52:40|8963.3|8948.3|8963.9|8948.9|8966.9|8951.9|8963.3|8948.3|7
1620391970000|2021-05-07 12:52:50|8963.4|8948.4|8963.4|8948.4|8964.4|8949.4|8962.4|8947.4|3
1620391980000|2021-05-07 12:53:00|8963.9|8948.9|8959.9|8944.9|8963.9|8948.9|8959.9|8944.9|2
1620391990000|2021-05-07 12:53:10|8959|8944|8954.5|8939.5|8959|8944|8954.5|8939.5|7
1620392000000|2021-05-07 12:53:20|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|8953.5|8938.5|0
1620392010000|2021-05-07 12:53:30|8953|8938|8951|8936|8953|8938|8951|8936|6
1620392020000|2021-05-07 12:53:40|8950.5|8935.5|8950.5|8935.5|8951.5|8936.5|8950.5|8935.5|3
1620392030000|2021-05-07 12:53:50|8950.1|8935.1|8949.5|8934.5|8950.1|8935.1|8949|8934|8
1620392040000|2021-05-07 12:54:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8949|8934|10
1620392050000|2021-05-07 12:54:10|8950|8935|8949|8934|8950|8935|8949|8934|1
1620392060000|2021-05-07 12:54:20|8948.9|8933.9|8948.9|8933.9|8949.4|8934.4|8948.9|8933.9|5
1620392070000|2021-05-07 12:54:30|8948.4|8933.4|8948.9|8933.9|8949.9|8934.9|8948.4|8933.4|6
1620392080000|2021-05-07 12:54:40|8949.4|8934.4|8956.4|8941.4|8956.9|8941.9|8949.4|8934.4|16
1620392090000|2021-05-07 12:54:50|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.4|8941.4|0
1620392100000|2021-05-07 12:55:00|8957.9|8942.9|8962.9|8947.9|8962.9|8947.9|8957.9|8942.9|6
1620392110000|2021-05-07 12:55:10|8963.4|8948.4|8960.3|8945.3|8963.4|8948.4|8957.9|8942.9|4
1620392120000|2021-05-07 12:55:20|8960.9|8945.9|8960.5|8945.5|8960.9|8945.9|8960.5|8945.5|0
1620392130000|2021-05-07 12:55:30|8960.4|8945.4|8960.9|8945.9|8960.9|8945.9|8960.4|8945.4|0
1620392150000|2021-05-07 12:55:50|8961.9|8946.9|8958.5|8943.5|8961.9|8946.9|8958.5|8943.5|1
1620392160000|2021-05-07 12:56:00|8958.4|8943.4|8959.9|8944.9|8960.9|8945.9|8958.4|8943.4|5
1620392170000|2021-05-07 12:56:10|8960|8945|8960|8945|8960|8945|8960|8945|0
1620392180000|2021-05-07 12:56:20|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|0
1620392190000|2021-05-07 12:56:30|8959|8944|8959|8944|8959|8944|8959|8944|0
1620392210000|2021-05-07 12:56:50|8957|8942|8958.4|8943.4|8958.4|8943.4|8957|8942|2
1620392220000|2021-05-07 12:57:00|8958.5|8943.5|8959.5|8944.5|8959.5|8944.5|8958.5|8943.5|0
1620392240000|2021-05-07 12:57:20|8960.4|8945.4|8958.5|8943.5|8960.4|8945.4|8958.5|8943.5|2
1620392250000|2021-05-07 12:57:30|8957|8942|8957|8942|8957|8942|8957|8942|1
1620392270000|2021-05-07 12:57:50|8953.5|8938.5|8952|8937|8953.5|8938.5|8952|8937|2
1620392280000|2021-05-07 12:58:00|8953|8938|8954|8939|8954.5|8939.5|8953|8938|0
1620392290000|2021-05-07 12:58:10|8953|8938|8949.5|8934.5|8953|8938|8949.5|8934.5|8
1620392300000|2021-05-07 12:58:20|8950|8935|8950.5|8935.5|8950.5|8935.5|8950|8935|1
1620392320000|2021-05-07 12:58:40|8953.5|8938.5|8952.5|8937.5|8953.5|8938.5|8952.5|8937.5|3
1620392340000|2021-05-07 12:59:00|8953|8938|8953|8938|8953|8938|8953|8938|0
1620392350000|2021-05-07 12:59:10|8953.9|8938.9|8954|8939|8954|8939|8953.9|8938.9|0
1620392360000|2021-05-07 12:59:20|8957|8942|8957|8942|8957|8942|8956.5|8941.5|4
1620392370000|2021-05-07 12:59:30|8957.1|8942.1|8958.5|8943.5|8959|8944|8957.1|8942.1|1
1620392400000|2021-05-07 13:00:00|8961|8946|8970.8|8955.8|8971.3|8956.3|8960.5|8945.5|15
1620392410000|2021-05-07 13:00:10|8969.8|8954.8|8974.3|8959.3|8974.8|8959.8|8968.8|8953.8|13
1620392420000|2021-05-07 13:00:20|8970.3|8955.3|8973.3|8958.3|8973.8|8958.8|8970.3|8955.3|2
1620392430000|2021-05-07 13:00:30|8974.3|8959.3|8974.8|8959.8|8975.3|8960.3|8974.3|8959.3|0
1620392440000|2021-05-07 13:00:40|8976.3|8961.3|8976.8|8961.8|8976.8|8961.8|8976.3|8961.3|0
1620392450000|2021-05-07 13:00:50|8977.8|8962.8|8976.3|8961.3|8978.3|8963.3|8976.3|8961.3|0
1620392460000|2021-05-07 13:01:00|8977.3|8962.3|8969.3|8954.3|8977.3|8962.3|8969.3|8954.3|5
1620392470000|2021-05-07 13:01:10|8969.8|8954.8|8970.3|8955.3|8970.3|8955.3|8969.8|8954.8|0
1620392480000|2021-05-07 13:01:20|8974.3|8959.3|8972.8|8957.8|8974.3|8959.3|8972.8|8957.8|3
1620392490000|2021-05-07 13:01:30|8972.3|8957.3|8970.3|8955.3|8972.3|8957.3|8969.8|8954.8|2
1620392500000|2021-05-07 13:01:40|8970.8|8955.8|8969.8|8954.8|8970.8|8955.8|8969.3|8954.3|0
1620392520000|2021-05-07 13:02:00|8969.3|8954.3|8963.3|8948.3|8970.3|8955.3|8962.9|8947.9|3
1620392530000|2021-05-07 13:02:10|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|8963.4|8948.4|0
1620392550000|2021-05-07 13:02:30|8961.4|8946.4|8960.4|8945.4|8961.4|8946.4|8960.4|8945.4|4
1620392560000|2021-05-07 13:02:40|8961.4|8946.4|8965.8|8950.8|8965.8|8950.8|8961.4|8946.4|9
1620392570000|2021-05-07 13:02:50|8966.8|8951.8|8966.4|8951.4|8967.3|8952.3|8966.4|8951.4|0
1620392580000|2021-05-07 13:03:00|8966.3|8951.3|8965.3|8950.3|8966.3|8951.3|8965.3|8950.3|0
1620392590000|2021-05-07 13:03:10|8964.8|8949.8|8965.3|8950.3|8965.3|8950.3|8964.8|8949.8|0
1620392610000|2021-05-07 13:03:30|8964.8|8949.8|8965.8|8950.8|8967.3|8952.3|8963.8|8948.8|0
1620392620000|2021-05-07 13:03:40|8964.3|8949.3|8962.8|8947.8|8964.3|8949.3|8962.3|8947.3|0
1620392630000|2021-05-07 13:03:50|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|3
1620392640000|2021-05-07 13:04:00|8965.3|8950.3|8964.4|8949.4|8965.3|8950.3|8964.4|8949.4|0
1620392650000|2021-05-07 13:04:10|8964.3|8949.3|8964.8|8949.8|8965.8|8950.8|8964.3|8949.3|0
1620392660000|2021-05-07 13:04:20|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1620392670000|2021-05-07 13:04:30|8966.8|8951.8|8966.3|8951.3|8966.8|8951.8|8966.3|8951.3|0
1620392680000|2021-05-07 13:04:40|8966.8|8951.8|8967.3|8952.3|8968.8|8953.8|8966.8|8951.8|1
1620392690000|2021-05-07 13:04:50|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|1
1620392700000|2021-05-07 13:05:00|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|0
1620392710000|2021-05-07 13:05:10|||||||||3
1620392720000|2021-05-07 13:05:20|8969.2|8954.2|8967.3|8952.3|8969.2|8954.2|8967.3|8952.3|1
1620392730000|2021-05-07 13:05:30|8966.8|8951.8|8963.3|8948.3|8966.8|8951.8|8962.3|8947.3|3
1620392740000|2021-05-07 13:05:40|8962.8|8947.8|8961.8|8946.8|8963.2|8948.2|8961.8|8946.8|1
1620392750000|2021-05-07 13:05:50|8961.3|8946.3|8958.3|8943.3|8961.3|8946.3|8958.3|8943.3|2
1620392760000|2021-05-07 13:06:00|8959.2|8944.2|8964.3|8949.3|8964.3|8949.3|8957.8|8942.8|2
1620392770000|2021-05-07 13:06:10|8963.8|8948.8|8966.8|8951.8|8966.8|8951.8|8963.8|8948.8|0
1620392780000|2021-05-07 13:06:20|8965.8|8950.8|8969.3|8954.3|8969.8|8954.8|8965.8|8950.8|1
1620392790000|2021-05-07 13:06:30|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|1
1620392800000|2021-05-07 13:06:40|8968.8|8953.8|8966.2|8951.2|8968.8|8953.8|8966.2|8951.2|2
1620392810000|2021-05-07 13:06:50|8965.8|8950.8|8963.8|8948.8|8965.8|8950.8|8963.8|8948.8|3
1620392820000|2021-05-07 13:07:00|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1620392840000|2021-05-07 13:07:20|8964.7|8949.7|8964.3|8949.3|8964.8|8949.8|8964.3|8949.3|1
1620392850000|2021-05-07 13:07:30|8960.9|8945.9|8958.3|8943.3|8960.9|8945.9|8958.3|8943.3|7
1620392860000|2021-05-07 13:07:40|8955.9|8940.9|8953.7|8938.7|8955.9|8940.9|8952.8|8937.8|6
1620392870000|2021-05-07 13:07:50|8953.8|8938.8|8958.3|8943.3|8958.3|8943.3|8953.8|8938.8|5
1620392880000|2021-05-07 13:08:00|8956.8|8941.8|8951.3|8936.3|8956.8|8941.8|8951.3|8936.3|8
1620392890000|2021-05-07 13:08:10|8951.4|8936.4|8950.8|8935.8|8954.3|8939.3|8950.8|8935.8|6
1620392900000|2021-05-07 13:08:20|8952.3|8937.3|8954.3|8939.3|8954.3|8939.3|8952.3|8937.3|4
1620392910000|2021-05-07 13:08:30|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|0
1620392920000|2021-05-07 13:08:40|8955.2|8940.2|8955.8|8940.8|8955.8|8940.8|8955.2|8940.2|1
1620392930000|2021-05-07 13:08:50|8957.8|8942.8|8958.8|8943.8|8959.2|8944.2|8957.8|8942.8|4
1620392940000|2021-05-07 13:09:00|8959.3|8944.3|8962.8|8947.8|8962.8|8947.8|8959.3|8944.3|7
1620392950000|2021-05-07 13:09:10|8963.2|8948.2|8962.8|8947.8|8964.2|8949.2|8962.8|8947.8|1
1620392960000|2021-05-07 13:09:20|8963.3|8948.3|8966.3|8951.3|8966.3|8951.3|8963.3|8948.3|4
1620392970000|2021-05-07 13:09:30|8966.7|8951.7|8967.3|8952.3|8967.8|8952.8|8966.3|8951.3|3
1620392980000|2021-05-07 13:09:40|8967.7|8952.7|8970.2|8955.2|8970.2|8955.2|8967.7|8952.7|1
1620392990000|2021-05-07 13:09:50|8970.7|8955.7|8971.7|8956.7|8971.7|8956.7|8970.7|8955.7|2
1620393000000|2021-05-07 13:10:00|8971.3|8956.3|8970.7|8955.7|8971.3|8956.3|8968.7|8953.7|5
1620393010000|2021-05-07 13:10:10|8971.2|8956.2|8969.2|8954.2|8971.2|8956.2|8969.2|8954.2|15
1620393020000|2021-05-07 13:10:20|8970.1|8955.1|8973.7|8958.7|8973.7|8958.7|8967.2|8952.2|10
1620393030000|2021-05-07 13:10:30|8972.7|8957.7|8974.2|8959.2|8974.2|8959.2|8972.2|8957.2|6
1620393040000|2021-05-07 13:10:40|8975.7|8960.7|8967.2|8952.2|8975.7|8960.7|8965.7|8950.7|23
1620393050000|2021-05-07 13:10:50|8966.7|8951.7|8964.3|8949.3|8967.2|8952.2|8958|8943|44
1620393060000|2021-05-07 13:11:00|8964.8|8949.8|8962.3|8947.3|8964.8|8949.8|8958.8|8943.8|4
1620393070000|2021-05-07 13:11:10|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|8960.8|8945.8|1
1620393080000|2021-05-07 13:11:20|8961.3|8946.3|8962.3|8947.3|8963.3|8948.3|8961.3|8946.3|0
1620393090000|2021-05-07 13:11:30|8962.8|8947.8|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|1
1620393100000|2021-05-07 13:11:40|8962.8|8947.8|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|3
1620393110000|2021-05-07 13:11:50|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1620393120000|2021-05-07 13:12:00|8962.3|8947.3|8960.3|8945.3|8962.3|8947.3|8960.3|8945.3|0
1620393140000|2021-05-07 13:12:20|8959.8|8944.8|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|0
1620393160000|2021-05-07 13:12:40|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|3
1620393180000|2021-05-07 13:13:00|8961.8|8946.8|8961.3|8946.3|8961.8|8946.8|8961.3|8946.3|1
1620393190000|2021-05-07 13:13:10|8964.8|8949.8|8964.3|8949.3|8964.8|8949.8|8964.3|8949.3|4
1620393200000|2021-05-07 13:13:20|8964.8|8949.8|8969.3|8954.3|8969.3|8954.3|8964.8|8949.8|3
1620393210000|2021-05-07 13:13:30|8966.3|8951.3|8966.8|8951.8|8966.8|8951.8|8966.3|8951.3|2
1620393220000|2021-05-07 13:13:40|8965.8|8950.8|8963.3|8948.3|8965.8|8950.8|8963.3|8948.3|0
1620393230000|2021-05-07 13:13:50|8962.3|8947.3|8961.8|8946.8|8962.3|8947.3|8961.8|8946.8|1
1620393240000|2021-05-07 13:14:00|8961.3|8946.3|8957.3|8942.3|8961.8|8946.8|8957.3|8942.3|6
1620393250000|2021-05-07 13:14:10|8955.8|8940.8|8955.3|8940.3|8955.8|8940.8|8955.3|8940.3|2
1620393260000|2021-05-07 13:14:20|8954.8|8939.8|8953.8|8938.8|8954.8|8939.8|8953.8|8938.8|0
1620393270000|2021-05-07 13:14:30|8953.3|8938.3|8952.3|8937.3|8953.3|8938.3|8952.3|8937.3|1
1620393280000|2021-05-07 13:14:40|8951.8|8936.8|8950.8|8935.8|8951.8|8936.8|8950.8|8935.8|1
1620393290000|2021-05-07 13:14:50|8950.3|8935.3|8951.3|8936.3|8951.3|8936.3|8948.8|8933.8|3
1620393300000|2021-05-07 13:15:00|8950.3|8935.3|8949.2|8934.2|8950.3|8935.3|8949.2|8934.2|0
1620393310000|2021-05-07 13:15:10|8948.7|8933.7|8947.3|8932.3|8948.7|8933.7|8947.3|8932.3|0
1620393320000|2021-05-07 13:15:20|8946.8|8931.8|8951.2|8936.2|8951.2|8936.2|8946.8|8931.8|1
1620393330000|2021-05-07 13:15:30|8950.7|8935.7|8949.2|8934.2|8951.7|8936.7|8949.2|8934.2|4
1620393340000|2021-05-07 13:15:40|8949.7|8934.7|8951.7|8936.7|8952.7|8937.7|8949.7|8934.7|12
1620393350000|2021-05-07 13:15:50|8953.6|8938.6|8963.7|8948.7|8963.7|8948.7|8953.6|8938.6|9
1620393360000|2021-05-07 13:16:00|8963.2|8948.2|8962.7|8947.7|8963.2|8948.2|8960.2|8945.2|1
1620393390000|2021-05-07 13:16:30|8961.7|8946.7|8960.7|8945.7|8961.7|8946.7|8960.7|8945.7|1
1620393400000|2021-05-07 13:16:40|8960.2|8945.2|8956.7|8941.7|8960.2|8945.2|8956.7|8941.7|4
1620393410000|2021-05-07 13:16:50|8955.7|8940.7|8956.7|8941.7|8956.7|8941.7|8955.7|8940.7|5
1620393420000|2021-05-07 13:17:00|8957.1|8942.1|8954.7|8939.7|8957.2|8942.2|8954.7|8939.7|3
1620393430000|2021-05-07 13:17:10|8954.6|8939.6|8953.7|8938.7|8954.6|8939.6|8950.7|8935.7|24
1620393440000|2021-05-07 13:17:20|8956.2|8941.2|8960.7|8945.7|8960.7|8945.7|8956.2|8941.2|6
1620393450000|2021-05-07 13:17:30|8960.2|8945.2|8970.7|8955.7|8971.1|8956.1|8960.2|8945.2|15
1620393460000|2021-05-07 13:17:40|8967.3|8952.3|8969.7|8954.7|8969.7|8954.7|8967.3|8952.3|5
1620393470000|2021-05-07 13:17:50|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|3
1620393480000|2021-05-07 13:18:00|||||||||3
1620393490000|2021-05-07 13:18:10|8969.2|8954.2|8962.8|8947.8|8969.2|8954.2|8962.8|8947.8|6
1620393500000|2021-05-07 13:18:20|8963.4|8948.4|8960.6|8945.6|8963.4|8948.4|8958|8943|7
1620393510000|2021-05-07 13:18:30|8958.6|8943.6|8964.1|8949.1|8964.1|8949.1|8958.1|8943.1|21
1620393520000|2021-05-07 13:18:40|8964.6|8949.6|8966|8951|8966|8951|8964.6|8949.6|0
1620393530000|2021-05-07 13:18:50|8967|8952|8967|8952|8967|8952|8967|8952|0
1620393540000|2021-05-07 13:19:00|8966|8951|8966|8951|8966|8951|8966|8951|1
1620393560000|2021-05-07 13:19:20|8967|8952|8967.6|8952.6|8968|8953|8967|8952|0
1620393570000|2021-05-07 13:19:30|8968.1|8953.1|8969.1|8954.1|8969.5|8954.5|8968.1|8953.1|0
1620393580000|2021-05-07 13:19:40|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|1
1620393590000|2021-05-07 13:19:50|8968.6|8953.6|8972|8957|8972.5|8957.5|8968.6|8953.6|1
1620393600000|2021-05-07 13:20:00|8975.5|8960.5|8974.5|8959.5|8975.5|8960.5|8973|8958|7
1620393610000|2021-05-07 13:20:10|8975.5|8960.5|8981.2|8966.2|8981.2|8966.2|8975.5|8960.5|11
1620393620000|2021-05-07 13:20:20|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|8980.8|8965.8|0
1620393630000|2021-05-07 13:20:30|8980.6|8965.6|8975.6|8960.6|8980.6|8965.6|8975.6|8960.6|5
1620393640000|2021-05-07 13:20:40|8977.6|8962.6|8985.5|8970.5|8985.5|8970.5|8977.6|8962.6|6
1620393650000|2021-05-07 13:20:50|8986|8971|8984|8969|8986|8971|8984|8969|1
1620393660000|2021-05-07 13:21:00|8982.6|8967.6|8979.1|8964.1|8982.6|8967.6|8979.1|8964.1|3
1620393670000|2021-05-07 13:21:10|8980.1|8965.1|8982.5|8967.5|8983|8968|8980.1|8965.1|5
1620393680000|2021-05-07 13:21:20|8983|8968|8988.3|8973.3|8988.8|8973.8|8983|8968|4
1620393690000|2021-05-07 13:21:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|1
1620393700000|2021-05-07 13:21:40|8987.3|8972.3|8986.4|8971.4|8987.4|8972.4|8985.4|8970.4|2
1620393710000|2021-05-07 13:21:50|8986.3|8971.3|8985.9|8970.9|8986.3|8971.3|8984.9|8969.9|1
1620393720000|2021-05-07 13:22:00|8985.4|8970.4|8989.3|8974.3|8989.8|8974.8|8985.4|8970.4|3
1620393730000|2021-05-07 13:22:10|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|8987.8|8972.8|2
1620393740000|2021-05-07 13:22:20|8984.4|8969.4|8981.9|8966.9|8984.4|8969.4|8981.5|8966.5|4
1620393750000|2021-05-07 13:22:30|8982.4|8967.4|8980.9|8965.9|8983.4|8968.4|8980.9|8965.9|8
1620393760000|2021-05-07 13:22:40|8983.1|8968.1|8984|8969|8985.4|8970.4|8982.5|8967.5|5
1620393770000|2021-05-07 13:22:50|8982.1|8967.1|8981.1|8966.1|8984|8969|8981.1|8966.1|8
1620393780000|2021-05-07 13:23:00|8982.1|8967.1|8980.7|8965.7|8982.5|8967.5|8977.8|8962.8|3
1620393790000|2021-05-07 13:23:10|8982.2|8967.2|8982.2|8967.2|8984.6|8969.6|8979.8|8964.8|11
1620393800000|2021-05-07 13:23:20|8984.6|8969.6|8983.2|8968.2|8984.6|8969.6|8983.1|8968.1|5
1620393810000|2021-05-07 13:23:30|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|2
1620393820000|2021-05-07 13:23:40|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|1
1620393830000|2021-05-07 13:23:50|8978.8|8963.8|8975.9|8960.9|8978.8|8963.8|8975.9|8960.9|8
1620393840000|2021-05-07 13:24:00|8976.4|8961.4|8979.8|8964.8|8979.8|8964.8|8976.4|8961.4|0
1620393850000|2021-05-07 13:24:10|8980.2|8965.2|8985.6|8970.6|8986.5|8971.5|8980.2|8965.2|1
1620393860000|2021-05-07 13:24:20|8986.1|8971.1|8986.6|8971.6|8987|8972|8986.1|8971.1|0
1620393870000|2021-05-07 13:24:30|8987|8972|8987.6|8972.6|8987.6|8972.6|8986.2|8971.2|2
1620393880000|2021-05-07 13:24:40|8987.7|8972.7|8981.6|8966.6|8987.7|8972.7|8980.2|8965.2|16
1620393890000|2021-05-07 13:24:50|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1620393900000|2021-05-07 13:25:00|8981.6|8966.6|8985|8970|8985|8970|8980.7|8965.7|2
1620393910000|2021-05-07 13:25:10|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|8985.5|8970.5|0
1620393920000|2021-05-07 13:25:20|8986|8971|8988.6|8973.6|8993.4|8978.4|8986|8971|18
1620393930000|2021-05-07 13:25:30|8988.5|8973.5|8987.6|8972.6|8988.5|8973.5|8986.6|8971.6|1
1620393940000|2021-05-07 13:25:40|8985.6|8970.6|8985.6|8970.6|8986.6|8971.6|8985.6|8970.6|3
1620393950000|2021-05-07 13:25:50|8986.6|8971.6|8985.1|8970.1|8986.6|8971.6|8985.1|8970.1|1
1620393960000|2021-05-07 13:26:00|8986.1|8971.1|8987|8972|8987|8972|8986.1|8971.1|0
1620393980000|2021-05-07 13:26:20|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|0
1620393990000|2021-05-07 13:26:30|8983.6|8968.6|8983.5|8968.5|8983.6|8968.6|8983.5|8968.5|27
1620394000000|2021-05-07 13:26:40|8983.6|8968.6|8984.1|8969.1|8984.1|8969.1|8983.6|8968.6|7
1620394010000|2021-05-07 13:26:50|8985|8970|8985.6|8970.6|8985.6|8970.6|8985|8970|1
1620394020000|2021-05-07 13:27:00|8989.5|8974.5|8990|8975|8990|8975|8989.5|8974.5|1
1620394030000|2021-05-07 13:27:10|8991.4|8976.4|8993|8978|8993|8978|8991.4|8976.4|1
1620394040000|2021-05-07 13:27:20|8993.5|8978.5|8993|8978|8993.5|8978.5|8993|8978|0
1620394050000|2021-05-07 13:27:30|8990.1|8975.1|8991.5|8976.5|8992|8977|8990.1|8975.1|2
1620394060000|2021-05-07 13:27:40|8990.6|8975.6|8993.5|8978.5|8993.5|8978.5|8988.6|8973.6|11
1620394070000|2021-05-07 13:27:50|8994|8979|8995.4|8980.4|8995.9|8980.9|8994|8979|11
1620394080000|2021-05-07 13:28:00|8995.8|8980.8|8996.8|8981.8|8997.8|8982.8|8995.8|8980.8|3
1620394090000|2021-05-07 13:28:10|8997.3|8982.3|8996.3|8981.3|8997.8|8982.8|8996.3|8981.3|0
1620394110000|2021-05-07 13:28:30|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.3|8980.3|17
1620394120000|2021-05-07 13:28:40|8995.9|8980.9|8999.2|8984.2|8999.2|8984.2|8995.9|8980.9|3
1620394130000|2021-05-07 13:28:50|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|1
1620394140000|2021-05-07 13:29:00|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|0
1620394150000|2021-05-07 13:29:10|8999.7|8984.7|8994.8|8979.8|8999.7|8984.7|8994.8|8979.8|8
1620394160000|2021-05-07 13:29:20|8995.3|8980.3|8994.4|8979.4|8995.8|8980.8|8994.4|8979.4|5
1620394170000|2021-05-07 13:29:30|8993.9|8978.9|8993.8|8978.8|8993.9|8978.9|8993.8|8978.8|41
1620394180000|2021-05-07 13:29:40|8993.9|8978.9|8995.3|8980.3|8995.3|8980.3|8993.9|8978.9|7
1620394190000|2021-05-07 13:29:50|8995.4|8980.4|8997.8|8982.8|8997.8|8982.8|8995.4|8980.4|1
1620394200000|2021-05-07 13:30:00|8998.3|8983.3|8993.8|8978.8|8998.3|8983.3|8993.8|8978.8|14
1620394210000|2021-05-07 13:30:10|||||||||11
1620394220000|2021-05-07 13:30:20|8994.3|8979.3|8995.8|8980.8|8995.8|8980.8|8994.3|8979.3|5
1620394230000|2021-05-07 13:30:30|8997.2|8982.2|8996.8|8981.8|8997.3|8982.3|8996.8|8981.8|1
1620394240000|2021-05-07 13:30:40|8997.3|8982.3|9004.2|8989.2|9004.2|8989.2|8997.3|8982.3|3
1620394250000|2021-05-07 13:30:50|9003.7|8988.7|9001.7|8986.7|9003.7|8988.7|9001.7|8986.7|1
1620394260000|2021-05-07 13:31:00|9001.2|8986.2|9002.2|8987.2|9002.7|8987.7|9001.2|8986.2|3
1620394270000|2021-05-07 13:31:10|9000.3|8985.3|8996.8|8981.8|9000.3|8985.3|8996.8|8981.8|10
1620394280000|2021-05-07 13:31:20|8995.4|8980.4|8994.4|8979.4|8995.8|8980.8|8994.4|8979.4|26
1620394290000|2021-05-07 13:31:30|8993.9|8978.9|8996.8|8981.8|8996.8|8981.8|8993.9|8978.9|16
1620394300000|2021-05-07 13:31:40|8997.3|8982.3|8997|8982|8997.4|8982.4|8996.8|8981.8|0
1620394310000|2021-05-07 13:31:50|8994.9|8979.9|8994.5|8979.5|8994.9|8979.9|8994.5|8979.5|8
1620394320000|2021-05-07 13:32:00|8993.5|8978.5|8994|8979|8994|8979|8993.5|8978.5|21
1620394330000|2021-05-07 13:32:10|8993.5|8978.5|8993.3|8978.3|8993.5|8978.5|8993.3|8978.3|23
1620394340000|2021-05-07 13:32:20|8994.3|8979.3|8992.8|8977.8|8995.3|8980.3|8992.8|8977.8|44
1620394350000|2021-05-07 13:32:30|8993.8|8978.8|8993.8|8978.8|8994.3|8979.3|8993.8|8978.8|46
1620394360000|2021-05-07 13:32:40|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|0
1620394370000|2021-05-07 13:32:50|8993.2|8978.2|8993.7|8978.7|8993.7|8978.7|8993.2|8978.2|3
1620394380000|2021-05-07 13:33:00|8995.2|8980.2|8997.2|8982.2|8997.7|8982.7|8995.2|8980.2|6
1620394390000|2021-05-07 13:33:10|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|8997.3|8982.3|0
1620394410000|2021-05-07 13:33:30|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|8995.8|8980.8|2
1620394420000|2021-05-07 13:33:40|8995.3|8980.3|9000.7|8985.7|9000.7|8985.7|8994.8|8979.8|11
1620394430000|2021-05-07 13:33:50|9001.2|8986.2|9000.7|8985.7|9001.7|8986.7|8999.3|8984.3|3
1620394440000|2021-05-07 13:34:00|9001.7|8986.7|8993.8|8978.8|9001.7|8986.7|8993.8|8978.8|3
1620394450000|2021-05-07 13:34:10|8992.8|8977.8|8994.3|8979.3|8994.3|8979.3|8992.8|8977.8|27
1620394460000|2021-05-07 13:34:20|8993.8|8978.8|8993.9|8978.9|8994.6|8979.6|8993.8|8978.8|14
1620394470000|2021-05-07 13:34:30|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|8994.4|8979.4|2
1620394480000|2021-05-07 13:34:40|8993.9|8978.9|8989.5|8974.5|8993.9|8978.9|8989|8974|3
1620394490000|2021-05-07 13:34:50|8988.6|8973.6|8985.4|8970.4|8989.5|8974.5|8984.5|8969.5|4
1620394500000|2021-05-07 13:35:00|8987.9|8972.9|8990.9|8975.9|8994.8|8979.8|8985|8970|20
1620394510000|2021-05-07 13:35:10|8990|8975|8990.5|8975.5|8991.4|8976.4|8989.5|8974.5|15
1620394520000|2021-05-07 13:35:20|8989.9|8974.9|8990.5|8975.5|8990.5|8975.5|8989.5|8974.5|1
1620394530000|2021-05-07 13:35:30|8991|8976|8989|8974|8991.5|8976.5|8989|8974|3
1620394540000|2021-05-07 13:35:40|8989.5|8974.5|8995.4|8980.4|8995.4|8980.4|8989.5|8974.5|4
1620394550000|2021-05-07 13:35:50|8995.5|8980.5|8995.3|8980.3|8995.5|8980.5|8993.8|8978.8|3
1620394560000|2021-05-07 13:36:00|8995.4|8980.4|8997.7|8982.7|8999.2|8984.2|8994.9|8979.9|14
1620394570000|2021-05-07 13:36:10|8999.2|8984.2|8997.3|8982.3|8999.2|8984.2|8997.3|8982.3|6
1620394580000|2021-05-07 13:36:20|8998.7|8983.7|8992.4|8977.4|8999.2|8984.2|8991.4|8976.4|3
1620394590000|2021-05-07 13:36:30|8991.9|8976.9|8989|8974|8991.9|8976.9|8988.5|8973.5|4
1620394600000|2021-05-07 13:36:40|8987.4|8972.4|8983.5|8968.5|8987.4|8972.4|8983.5|8968.5|17
1620394610000|2021-05-07 13:36:50|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|7
1620394620000|2021-05-07 13:37:00|8979.6|8964.6|8978.1|8963.1|8979.6|8964.6|8978.1|8963.1|2
1620394630000|2021-05-07 13:37:10|||||||||4
1620394640000|2021-05-07 13:37:20|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|2
1620394650000|2021-05-07 13:37:30|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|0
1620394660000|2021-05-07 13:37:40|8977.6|8962.6|8974.4|8959.4|8977.6|8962.6|8973.4|8958.4|11
1620394670000|2021-05-07 13:37:50|8973.9|8958.9|8969.4|8954.4|8973.9|8958.9|8968.9|8953.9|1
1620394680000|2021-05-07 13:38:00|8970.3|8955.3|8978.3|8963.3|8979.7|8964.7|8970.3|8955.3|5
1620394700000|2021-05-07 13:38:20|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|1
1620394710000|2021-05-07 13:38:30|8975.4|8960.4|8974.3|8959.3|8975.9|8960.9|8973.3|8958.3|3
1620394720000|2021-05-07 13:38:40|8974.8|8959.8|8974.8|8959.8|8975.3|8960.3|8974.8|8959.8|0
1620394730000|2021-05-07 13:38:50|8975.3|8960.3|8976.2|8961.2|8977.2|8962.2|8974.8|8959.8|5
1620394750000|2021-05-07 13:39:10|8976.7|8961.7|8976.7|8961.7|8977.2|8962.2|8976.7|8961.7|0
1620394770000|2021-05-07 13:39:30|8979.7|8964.7|8982|8967|8982.1|8967.1|8979.7|8964.7|10
1620394790000|2021-05-07 13:39:50|8983.5|8968.5|8983|8968|8984|8969|8982.5|8967.5|1
1620394800000|2021-05-07 13:40:00|8982.1|8967.1|8989.1|8974.1|8990.1|8975.1|8982.1|8967.1|4
1620394810000|2021-05-07 13:40:10|8989.6|8974.6|8987.1|8972.1|8989.6|8974.6|8987.1|8972.1|2
1620394820000|2021-05-07 13:40:20|8986.7|8971.7|8986.6|8971.6|8986.7|8971.7|8986.6|8971.6|0
1620394830000|2021-05-07 13:40:30|8986.9|8971.9|8990.9|8975.9|8991.3|8976.3|8986.9|8971.9|8
1620394840000|2021-05-07 13:40:40|8990.4|8975.4|8988.9|8973.9|8990.9|8975.9|8988.9|8973.9|12
1620394850000|2021-05-07 13:40:50|8988.4|8973.4|8985.5|8970.5|8988.9|8973.9|8985.5|8970.5|10
1620394860000|2021-05-07 13:41:00|8984.5|8969.5|8976|8961|8984.5|8969.5|8975.6|8960.6|15
1620394870000|2021-05-07 13:41:10|8976.9|8961.9|8978.5|8963.5|8978.5|8963.5|8975|8960|3
1620394880000|2021-05-07 13:41:20|8979.4|8964.4|8980.9|8965.9|8980.9|8965.9|8976.5|8961.5|8
1620394890000|2021-05-07 13:41:30|8981.4|8966.4|8984.4|8969.4|8984.4|8969.4|8981.4|8966.4|3
1620394900000|2021-05-07 13:41:40|8985.3|8970.3|8986.8|8971.8|8986.8|8971.8|8985.3|8970.3|9
1620394910000|2021-05-07 13:41:50|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|8987.3|8972.3|0
1620394920000|2021-05-07 13:42:00|8988.3|8973.3|8986.4|8971.4|8988.3|8973.3|8986.4|8971.4|1
1620394930000|2021-05-07 13:42:10|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|5
1620394940000|2021-05-07 13:42:20|8988.3|8973.3|8990.8|8975.8|8990.8|8975.8|8988.3|8973.3|20
1620394950000|2021-05-07 13:42:30|8990.3|8975.3|8991.3|8976.3|8991.3|8976.3|8990.3|8975.3|0
1620394960000|2021-05-07 13:42:40|8989.9|8974.9|8989.7|8974.7|8989.9|8974.9|8989.7|8974.7|2
1620394970000|2021-05-07 13:42:50|8990.2|8975.2|8990.7|8975.7|8990.7|8975.7|8990.2|8975.2|0
1620394980000|2021-05-07 13:43:00|8991.2|8976.2|8990.3|8975.3|8991.2|8976.2|8990.2|8975.2|0
1620394990000|2021-05-07 13:43:10|8991.3|8976.3|8990.8|8975.8|8991.3|8976.3|8990.8|8975.8|7
1620395000000|2021-05-07 13:43:20|8990.3|8975.3|8994.7|8979.7|8995.2|8980.2|8989.8|8974.8|15
1620395010000|2021-05-07 13:43:30|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|0
1620395020000|2021-05-07 13:43:40|8994.8|8979.8|8997.7|8982.7|8998.2|8983.2|8994.8|8979.8|10
1620395030000|2021-05-07 13:43:50|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|0
1620395040000|2021-05-07 13:44:00|8997.3|8982.3|8994.9|8979.9|8997.3|8982.3|8994.8|8979.8|1
1620395050000|2021-05-07 13:44:10|8994.7|8979.7|8998.7|8983.7|8998.7|8983.7|8994.7|8979.7|5
1620395060000|2021-05-07 13:44:20|9000.7|8985.7|8998.7|8983.7|9000.7|8985.7|8998.7|8983.7|1
1620395070000|2021-05-07 13:44:30|8997.7|8982.7|9000.6|8985.6|9000.6|8985.6|8997.7|8982.7|1
1620395080000|2021-05-07 13:44:40|9001.6|8986.6|9001.6|8986.6|9003.1|8988.1|9001.6|8986.6|3
1620395090000|2021-05-07 13:44:50|9001.1|8986.1|8998.6|8983.6|9001.1|8986.1|8998.6|8983.6|5
1620395100000|2021-05-07 13:45:00|8999.6|8984.6|9000.6|8985.6|9000.6|8985.6|8998.1|8983.1|4
1620395110000|2021-05-07 13:45:10|9000.1|8985.1|9000|8985|9000.1|8985.1|8998.6|8983.6|5
1620395120000|2021-05-07 13:45:20|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|9000.1|8985.1|1
1620395130000|2021-05-07 13:45:30|9001.5|8986.5|9001.1|8986.1|9001.5|8986.5|9000.6|8985.6|4
1620395140000|2021-05-07 13:45:40|9001.6|8986.6|9004.1|8989.1|9004.6|8989.6|9001.6|8986.6|0
1620395160000|2021-05-07 13:46:00|9003.1|8988.1|9009.4|8994.4|9009.9|8994.9|9001.6|8986.6|6
1620395170000|2021-05-07 13:46:10|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|9009.9|8994.9|0
1620395180000|2021-05-07 13:46:20|9011.4|8996.4|9016|9001|9016|9001|9011.4|8996.4|74
1620395190000|2021-05-07 13:46:30|9014.5|8999.5|9015.5|9000.5|9016|9001|9014.5|8999.5|15
1620395200000|2021-05-07 13:46:40|9015.4|9000.4|9007.5|8992.5|9015.4|9000.4|9007.5|8992.5|7
1620395210000|2021-05-07 13:46:50|9008|8993|9010.5|8995.5|9010.5|8995.5|9008|8993|2
1620395220000|2021-05-07 13:47:00|9010|8995|9008|8993|9010|8995|9008|8993|3
1620395230000|2021-05-07 13:47:10|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|0
1620395240000|2021-05-07 13:47:20|9008.5|8993.5|9010|8995|9010|8995|9008.5|8993.5|3
1620395250000|2021-05-07 13:47:30|9012|8997|9009.5|8994.5|9012|8997|9009.5|8994.5|2
1620395260000|2021-05-07 13:47:40|9008.5|8993.5|9006.5|8991.5|9008.5|8993.5|9006.5|8991.5|0
1620395280000|2021-05-07 13:48:00|9008|8993|9008.4|8993.4|9009.4|8994.4|9008|8993|3
1620395290000|2021-05-07 13:48:10|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|9007.9|8992.9|0
1620395310000|2021-05-07 13:48:30|9007.4|8992.4|9007.4|8992.4|9008.4|8993.4|9007.4|8992.4|3
1620395320000|2021-05-07 13:48:40|9006|8991|9005.9|8990.9|9006.4|8991.4|9005.9|8990.9|1
1620395330000|2021-05-07 13:48:50|9005.5|8990.5|9005.9|8990.9|9005.9|8990.9|9005.4|8990.4|5
1620395340000|2021-05-07 13:49:00|9005|8990|9006.4|8991.4|9006.4|8991.4|9004.9|8989.9|3
1620395350000|2021-05-07 13:49:10|9006.9|8991.9|9011.9|8996.9|9011.9|8996.9|9006.9|8991.9|5
1620395360000|2021-05-07 13:49:20|||||||||1
1620395370000|2021-05-07 13:49:30|9013.4|8998.4|9015.9|9000.9|9015.9|9000.9|9013.4|8998.4|9
1620395380000|2021-05-07 13:49:40|9015.4|9000.4|9014.5|8999.5|9015.4|9000.4|9014.5|8999.5|9
1620395390000|2021-05-07 13:49:50|9014.4|8999.4|9013.4|8998.4|9014.4|8999.4|9013.4|8998.4|3
1620395400000|2021-05-07 13:50:00|9014.4|8999.4|9015.4|9000.4|9017.7|9002.7|9014.4|8999.4|11
1620395410000|2021-05-07 13:50:10|9017.3|9002.3|9016.8|9001.8|9017.3|9002.3|9016.8|9001.8|2
1620395420000|2021-05-07 13:50:20|9017.8|9002.8|9015.9|9000.9|9020.8|9005.8|9015.9|9000.9|7
1620395430000|2021-05-07 13:50:30|9015|9000|9019.6|9004.6|9020.1|9005.1|9014.9|8999.9|14
1620395440000|2021-05-07 13:50:40|||||||||3
1620395450000|2021-05-07 13:50:50|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1620395460000|2021-05-07 13:51:00|9019.6|9004.6|9019.6|9004.6|9020.5|9005.5|9019.1|9004.1|2
1620395470000|2021-05-07 13:51:10|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1620395480000|2021-05-07 13:51:20|9021.6|9006.6|9024.5|9009.5|9024.5|9009.5|9021.6|9006.6|2
1620395490000|2021-05-07 13:51:30|||||||||1
1620395500000|2021-05-07 13:51:40|9023.5|9008.5|9024.5|9009.5|9025|9010|9023.5|9008.5|1
1620395510000|2021-05-07 13:51:50|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|9025.5|9010.5|0
1620395520000|2021-05-07 13:52:00|9026|9011|9027.5|9012.5|9027.5|9012.5|9026|9011|1
1620395530000|2021-05-07 13:52:10|9027|9012|9027|9012|9027.5|9012.5|9027|9012|1
1620395540000|2021-05-07 13:52:20|||||||||1
1620395550000|2021-05-07 13:52:30|9026.5|9011.5|9026|9011|9026.5|9011.5|9026|9011|3
1620395560000|2021-05-07 13:52:40|9024|9009|9028|9013|9028|9013|9024|9009|3
1620395570000|2021-05-07 13:52:50|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|5
1620395580000|2021-05-07 13:53:00|9029.5|9014.5|9028.5|9013.5|9029.5|9014.5|9028.5|9013.5|2
1620395590000|2021-05-07 13:53:10|9029.5|9014.5|9028|9013|9029.5|9014.5|9028|9013|4
1620395600000|2021-05-07 13:53:20|9027|9012|9028|9013|9028|9013|9027|9012|7
1620395610000|2021-05-07 13:53:30|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029|9014|3
1620395620000|2021-05-07 13:53:40|9030|9015|9029.5|9014.5|9030|9015|9029.5|9014.5|1
1620395640000|2021-05-07 13:54:00|9030.5|9015.5|9029.5|9014.5|9030.5|9015.5|9029.5|9014.5|2
1620395650000|2021-05-07 13:54:10|9029.6|9014.6|9033.5|9018.5|9033.5|9018.5|9029.6|9014.6|6
1620395660000|2021-05-07 13:54:20|9034|9019|9034|9019|9034.5|9019.5|9034|9019|0
1620395680000|2021-05-07 13:54:40|9033.5|9018.5|9033|9018|9033.5|9018.5|9032|9017|11
1620395690000|2021-05-07 13:54:50|9030.5|9015.5|9028|9013|9030.5|9015.5|9028|9013|16
1620395700000|2021-05-07 13:55:00|9028.4|9013.4|9037.4|9022.4|9037.9|9022.9|9028.4|9013.4|6
1620395710000|2021-05-07 13:55:10|9037|9022|9035|9020|9037|9022|9035|9020|1
1620395720000|2021-05-07 13:55:20|9034|9019|9034.9|9019.9|9034.9|9019.9|9034|9019|1
1620395730000|2021-05-07 13:55:30|9032.5|9017.5|9032|9017|9032.5|9017.5|9032|9017|4
1620395740000|2021-05-07 13:55:40|9031|9016|9031.9|9016.9|9031.9|9016.9|9030.4|9015.4|6
1620395750000|2021-05-07 13:55:50|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|0
1620395760000|2021-05-07 13:56:00|9030.5|9015.5|9032.4|9017.4|9032.9|9017.9|9030.4|9015.4|1
1620395770000|2021-05-07 13:56:10|9032.9|9017.9|9031.4|9016.4|9032.9|9017.9|9029.5|9014.5|5
1620395780000|2021-05-07 13:56:20|9031|9016|9029.5|9014.5|9031|9016|9029.5|9014.5|1
1620395790000|2021-05-07 13:56:30|9028.6|9013.6|9028.6|9013.6|9028.6|9013.6|9028.6|9013.6|0
1620395800000|2021-05-07 13:56:40|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|0
1620395820000|2021-05-07 13:57:00|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9
1620395830000|2021-05-07 13:57:10|9028.1|9013.1|9030|9015|9030|9015|9028.1|9013.1|4
1620395840000|2021-05-07 13:57:20|9030.5|9015.5|9030.6|9015.6|9030.6|9015.6|9030.5|9015.5|4
1620395880000|2021-05-07 13:58:00|||||||||1
1620395890000|2021-05-07 13:58:10|9031.1|9016.1|9030.6|9015.6|9031.1|9016.1|9030.6|9015.6|10
1620395920000|2021-05-07 13:58:40|||||||||1
1620395930000|2021-05-07 13:58:50|9029.1|9014.1|9028.6|9013.6|9029.1|9014.1|9028.6|9013.6|3
1620395940000|2021-05-07 13:59:00|9029.5|9014.5|9028.6|9013.6|9029.5|9014.5|9028.6|9013.6|1
1620395950000|2021-05-07 13:59:10|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|2
1620395960000|2021-05-07 13:59:20|9028|9013|9028|9013|9028|9013|9028|9013|0
1620395970000|2021-05-07 13:59:30|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1620395980000|2021-05-07 13:59:40|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|5
1620395990000|2021-05-07 13:59:50|9030|9015|9031.5|9016.5|9032|9017|9030|9015|12
1620396000000|2021-05-07 14:00:00|9030.5|9015.5|9031|9016|9031|9016|9029.6|9014.6|1
1620396010000|2021-05-07 14:00:10|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1620396020000|2021-05-07 14:00:20|9029.6|9014.6|9030.6|9015.6|9031|9016|9029.6|9014.6|2
1620396030000|2021-05-07 14:00:30|9029.6|9014.6|9030.1|9015.1|9030.1|9015.1|9029.6|9014.6|0
1620396040000|2021-05-07 14:00:40|9029.6|9014.6|9028.6|9013.6|9029.6|9014.6|9028.6|9013.6|1
1620396050000|2021-05-07 14:00:50|9028.2|9013.2|9027.6|9012.6|9028.2|9013.2|9027.6|9012.6|2
1620396060000|2021-05-07 14:01:00|9024.3|9009.3|9023.2|9008.2|9024.3|9009.3|9023.2|9008.2|6
1620396070000|2021-05-07 14:01:10|9022.7|9007.7|9031.5|9016.5|9031.9|9016.9|9022.7|9007.7|7
1620396080000|2021-05-07 14:01:20|9032.4|9017.4|9034.9|9019.9|9035.4|9020.4|9032|9017|0
1620396090000|2021-05-07 14:01:30|9035.9|9020.9|9038.9|9023.9|9039.3|9024.3|9035.4|9020.4|1
1620396100000|2021-05-07 14:01:40|9039.4|9024.4|9039.8|9024.8|9039.8|9024.8|9039.4|9024.4|2
1620396110000|2021-05-07 14:01:50|9040.4|9025.4|9043.8|9028.8|9043.8|9028.8|9040.4|9025.4|6
1620396120000|2021-05-07 14:02:00|9044.3|9029.3|9042.9|9027.9|9044.3|9029.3|9040.4|9025.4|17
1620396130000|2021-05-07 14:02:10|9042.3|9027.3|9045.2|9030.2|9045.7|9030.7|9042.3|9027.3|4
1620396140000|2021-05-07 14:02:20|9046.2|9031.2|9046.7|9031.7|9047.2|9032.2|9046.2|9031.2|2
1620396150000|2021-05-07 14:02:30|9047.2|9032.2|9044.4|9029.4|9048.3|9033.3|9043.9|9028.9|18
1620396160000|2021-05-07 14:02:40|9045.4|9030.4|9047.8|9032.8|9047.8|9032.8|9045.4|9030.4|6
1620396170000|2021-05-07 14:02:50|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|1
1620396180000|2021-05-07 14:03:00|9048.8|9033.8|9045.8|9030.8|9048.8|9033.8|9045.8|9030.8|23
1620396190000|2021-05-07 14:03:10|9046.3|9031.3|9038.6|9023.6|9046.3|9031.3|9038.6|9023.6|9
1620396200000|2021-05-07 14:03:20|9038.1|9023.1|9035.7|9020.7|9039.1|9024.1|9035.7|9020.7|8
1620396210000|2021-05-07 14:03:30|9036.2|9021.2|9033.7|9018.7|9036.7|9021.7|9033.7|9018.7|1
1620396220000|2021-05-07 14:03:40|9035.7|9020.7|9028.9|9013.9|9036.2|9021.2|9028.4|9013.4|19
1620396230000|2021-05-07 14:03:50|9029.4|9014.4|9028.4|9013.4|9032.8|9017.8|9028.4|9013.4|0
1620396240000|2021-05-07 14:04:00|9029.4|9014.4|9025.3|9010.3|9030.9|9015.9|9025.3|9010.3|4
1620396250000|2021-05-07 14:04:10|9026.8|9011.8|9025.3|9010.3|9026.8|9011.8|9025.3|9010.3|1
1620396260000|2021-05-07 14:04:20|9025.8|9010.8|9025.3|9010.3|9029.7|9014.7|9025.3|9010.3|1
1620396270000|2021-05-07 14:04:30|9024.8|9009.8|9022.8|9007.8|9025.8|9010.8|9022.8|9007.8|23
1620396280000|2021-05-07 14:04:40|9023.3|9008.3|9025.7|9010.7|9026.2|9011.2|9023.3|9008.3|27
1620396290000|2021-05-07 14:04:50|9025.2|9010.2|9024.3|9009.3|9025.2|9010.2|9024.3|9009.3|1
1620396300000|2021-05-07 14:05:00|9023.3|9008.3|9025.2|9010.2|9025.7|9010.7|9022.8|9007.8|12
1620396310000|2021-05-07 14:05:10|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1620396330000|2021-05-07 14:05:30|9025.2|9010.2|9026.6|9011.6|9026.6|9011.6|9025.1|9010.1|6
1620396340000|2021-05-07 14:05:40|9029.6|9014.6|9029.1|9014.1|9029.6|9014.6|9028.6|9013.6|7
1620396350000|2021-05-07 14:05:50|9029.2|9014.2|9032.5|9017.5|9033|9018|9029.2|9014.2|4
1620396360000|2021-05-07 14:06:00|9032.6|9017.6|9035|9020|9035.5|9020.5|9031.1|9016.1|1
1620396390000|2021-05-07 14:06:30|9036.4|9021.4|9035.5|9020.5|9036.4|9021.4|9035.5|9020.5|0
1620396400000|2021-05-07 14:06:40|9035|9020|9035|9020|9035|9020|9035|9020|0
1620396420000|2021-05-07 14:07:00|9035.9|9020.9|9035.5|9020.5|9035.9|9020.9|9035.5|9020.5|2
1620396430000|2021-05-07 14:07:10|9036.5|9021.5|9036|9021|9036.5|9021.5|9036|9021|1
1620396440000|2021-05-07 14:07:20|9036.5|9021.5|9036|9021|9036.5|9021.5|9036|9021|0
1620396450000|2021-05-07 14:07:30|9035|9020|9035|9020|9035|9020|9035|9020|1
1620396470000|2021-05-07 14:07:50|9033|9018|9033|9018|9033|9018|9033|9018|5
1620396480000|2021-05-07 14:08:00|9033.1|9018.1|9030.1|9015.1|9033.1|9018.1|9030.1|9015.1|1
1620396490000|2021-05-07 14:08:10|9029.2|9014.2|9033.2|9018.2|9033.2|9018.2|9029.2|9014.2|4
1620396500000|2021-05-07 14:08:20|9031.7|9016.7|9029.8|9014.8|9031.7|9016.7|9029.8|9014.8|0
1620396530000|2021-05-07 14:08:50|9029.3|9014.3|9028.3|9013.3|9029.3|9014.3|9027.4|9012.4|3
1620396540000|2021-05-07 14:09:00|9026.4|9011.4|9024.5|9009.5|9026.4|9011.4|9024|9009|2
1620396550000|2021-05-07 14:09:10|9024.4|9009.4|9019.5|9004.5|9024.4|9009.4|9019.5|9004.5|7
1620396560000|2021-05-07 14:09:20|9019|9004|9015.5|9000.5|9019|9004|9015.5|9000.5|2
1620396570000|2021-05-07 14:09:30|9015.1|9000.1|9015.5|9000.5|9015.5|9000.5|9015.1|9000.1|1
1620396580000|2021-05-07 14:09:40|9015.6|9000.6|9016.7|9001.7|9018.5|9003.5|9015.6|9000.6|20
1620396590000|2021-05-07 14:09:50|9014.3|8999.3|9014.2|8999.2|9014.3|8999.3|9014.2|8999.2|19
1620396600000|2021-05-07 14:10:00|9013.8|8998.8|9009.3|8994.3|9014.3|8999.3|9007.8|8992.8|51
1620396610000|2021-05-07 14:10:10|9009.8|8994.8|9007.8|8992.8|9009.8|8994.8|9007.8|8992.8|1
1620396620000|2021-05-07 14:10:20|9007.3|8992.3|9005.2|8990.2|9007.3|8992.3|9005.2|8990.2|2
1620396630000|2021-05-07 14:10:30|9005.3|8990.3|9004.7|8989.7|9006.2|8991.2|9004.3|8989.3|7
1620396640000|2021-05-07 14:10:40|9005.2|8990.2|9004.7|8989.7|9005.2|8990.2|9004.7|8989.7|1
1620396650000|2021-05-07 14:10:50|9005.2|8990.2|9003.8|8988.8|9005.2|8990.2|9003.3|8988.3|25
1620396660000|2021-05-07 14:11:00|9003.7|8988.7|9004.2|8989.2|9004.2|8989.2|9002.7|8987.7|12
1620396670000|2021-05-07 14:11:10|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.1|8991.1|1
1620396700000|2021-05-07 14:11:40|9007.6|8992.6|9008.1|8993.1|9008.6|8993.6|9007.6|8992.6|1
1620396710000|2021-05-07 14:11:50|||||||||1
1620396730000|2021-05-07 14:12:10|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|0
1620396740000|2021-05-07 14:12:20|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|9006.7|8991.7|1
1620396750000|2021-05-07 14:12:30|9008.2|8993.2|9011|8996|9011|8996|9008.2|8993.2|3
1620396770000|2021-05-07 14:12:50|9011.5|8996.5|9011|8996|9011.5|8996.5|9011|8996|0
1620396780000|2021-05-07 14:13:00|9011.1|8996.1|9011.6|8996.6|9013|8998|9011.1|8996.1|1
1620396790000|2021-05-07 14:13:10|9011.1|8996.1|9008.6|8993.6|9011.1|8996.1|9008.6|8993.6|1
1620396800000|2021-05-07 14:13:20|9008.2|8993.2|9012|8997|9012|8997|9006.7|8991.7|4
1620396830000|2021-05-07 14:13:50|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|9010.6|8995.6|3
1620396840000|2021-05-07 14:14:00|9011.5|8996.5|9011.1|8996.1|9011.5|8996.5|9011.1|8996.1|0
1620396850000|2021-05-07 14:14:10|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|9009.1|8994.1|2
1620396860000|2021-05-07 14:14:20|9010|8995|9010.5|8995.5|9010.5|8995.5|9010|8995|0
1620396870000|2021-05-07 14:14:30|9009.6|8994.6|9007.1|8992.1|9009.6|8994.6|9007.1|8992.1|1
1620396880000|2021-05-07 14:14:40|9007.6|8992.6|9004.3|8989.3|9007.6|8992.6|9004.3|8989.3|3
1620396890000|2021-05-07 14:14:50|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|2
1620396900000|2021-05-07 14:15:00|9003.8|8988.8|9004.3|8989.3|9005.2|8990.2|9003.8|8988.8|1
1620396920000|2021-05-07 14:15:20|9003.8|8988.8|9004.2|8989.2|9004.2|8989.2|9003.8|8988.8|13
1620396930000|2021-05-07 14:15:30|9003.8|8988.8|9009.7|8994.7|9011.7|8996.7|9003.8|8988.8|3
1620396940000|2021-05-07 14:15:40|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.3|8993.3|1
1620396950000|2021-05-07 14:15:50|9007.7|8992.7|9005.2|8990.2|9007.7|8992.7|9005.2|8990.2|12
1620396960000|2021-05-07 14:16:00|9004.8|8989.8|8997.8|8982.8|9004.8|8989.8|8997.8|8982.8|9
1620396970000|2021-05-07 14:16:10|8998.3|8983.3|8998.3|8983.3|9001.8|8986.8|8998.3|8983.3|5
1620396980000|2021-05-07 14:16:20|8997.8|8982.8|8994.3|8979.3|8997.8|8982.8|8993.3|8978.3|3
1620396990000|2021-05-07 14:16:30|8994.8|8979.8|8993.8|8978.8|8994.8|8979.8|8993.8|8978.8|2
1620397000000|2021-05-07 14:16:40|8992.8|8977.8|8991.3|8976.3|8992.8|8977.8|8991.3|8976.3|1
1620397020000|2021-05-07 14:17:00|8991.8|8976.8|8986.8|8971.8|8991.8|8976.8|8985.7|8970.7|6
1620397030000|2021-05-07 14:17:10|8986.3|8971.3|8985.8|8970.8|8986.7|8971.7|8985.8|8970.8|1
1620397040000|2021-05-07 14:17:20|8984.2|8969.2|8977.7|8962.7|8984.2|8969.2|8976.2|8961.2|15
1620397050000|2021-05-07 14:17:30|8978.6|8963.6|8981.6|8966.6|8981.6|8966.6|8978.6|8963.6|2
1620397060000|2021-05-07 14:17:40|8981.1|8966.1|8983.1|8968.1|8983.1|8968.1|8980.7|8965.7|2
1620397070000|2021-05-07 14:17:50|8985|8970|8985.6|8970.6|8986.5|8971.5|8984.6|8969.6|2
1620397080000|2021-05-07 14:18:00|8983.6|8968.6|8984.1|8969.1|8986.5|8971.5|8983.6|8968.6|2
1620397090000|2021-05-07 14:18:10|8983.1|8968.1|8985.1|8970.1|8985.1|8970.1|8982.6|8967.6|9
1620397100000|2021-05-07 14:18:20|8983.6|8968.6|8983.2|8968.2|8983.6|8968.6|8983.2|8968.2|17
1620397110000|2021-05-07 14:18:30|8984.1|8969.1|8978.2|8963.2|8984.1|8969.1|8978.2|8963.2|17
1620397120000|2021-05-07 14:18:40|8976.7|8961.7|8968.3|8953.3|8976.7|8961.7|8967.3|8952.3|15
1620397130000|2021-05-07 14:18:50|8969.8|8954.8|8965.9|8950.9|8969.8|8954.8|8965.3|8950.3|3
1620397140000|2021-05-07 14:19:00|8967.3|8952.3|8963.3|8948.3|8967.4|8952.4|8962.8|8947.8|13
1620397150000|2021-05-07 14:19:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|2
1620397160000|2021-05-07 14:19:20|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|3
1620397170000|2021-05-07 14:19:30|8966.4|8951.4|8965.5|8950.5|8966.4|8951.4|8964.9|8949.9|4
1620397180000|2021-05-07 14:19:40|8966.4|8951.4|8964.5|8949.5|8966.5|8951.5|8964|8949|2
1620397190000|2021-05-07 14:19:50|8964|8949|8960.9|8945.9|8964.5|8949.5|8960.8|8945.8|12
1620397200000|2021-05-07 14:20:00|8960.8|8945.8|8963.2|8948.2|8963.2|8948.2|8958.9|8943.9|8
1620397210000|2021-05-07 14:20:10|8965.6|8950.6|8963.7|8948.7|8965.6|8950.6|8962.2|8947.2|7
1620397220000|2021-05-07 14:20:20|8963.1|8948.1|8964.1|8949.1|8964.6|8949.6|8963.1|8948.1|2
1620397230000|2021-05-07 14:20:30|8966.1|8951.1|8970.4|8955.4|8970.4|8955.4|8966.1|8951.1|6
1620397240000|2021-05-07 14:20:40|8969.9|8954.9|8969.8|8954.8|8970.9|8955.9|8966.5|8951.5|5
1620397250000|2021-05-07 14:20:50|8970.8|8955.8|8969.8|8954.8|8970.8|8955.8|8968.9|8953.9|0
1620397260000|2021-05-07 14:21:00|8967.4|8952.4|8966|8951|8967.4|8952.4|8966|8951|0
1620397270000|2021-05-07 14:21:10|8965|8950|8965|8950|8965|8950|8965|8950|0
1620397280000|2021-05-07 14:21:20|8967|8952|8964.6|8949.6|8967|8952|8964.6|8949.6|1
1620397290000|2021-05-07 14:21:30|8969|8954|8970|8955|8971.9|8956.9|8968.5|8953.5|4
1620397300000|2021-05-07 14:21:40|8969.5|8954.5|8971.4|8956.4|8971.4|8956.4|8969.5|8954.5|1
1620397310000|2021-05-07 14:21:50|8972|8957|8972.6|8957.6|8972.6|8957.6|8972|8957|0
1620397320000|2021-05-07 14:22:00|8972.1|8957.1|8974.1|8959.1|8974.1|8959.1|8972.1|8957.1|2
1620397330000|2021-05-07 14:22:10|8973.2|8958.2|8972.8|8957.8|8973.7|8958.7|8972.8|8957.8|1
1620397340000|2021-05-07 14:22:20|8972.3|8957.3|8973.3|8958.3|8974.2|8959.2|8972.3|8957.3|3
1620397350000|2021-05-07 14:22:30|8971.8|8956.8|8971.3|8956.3|8972.3|8957.3|8971.3|8956.3|1
1620397360000|2021-05-07 14:22:40|8970.8|8955.8|8961.9|8946.9|8970.8|8955.8|8960.9|8945.9|21
1620397370000|2021-05-07 14:22:50|8962.4|8947.4|8959.4|8944.4|8962.4|8947.4|8959.4|8944.4|1
1620397380000|2021-05-07 14:23:00|8959.5|8944.5|8961|8946|8961|8946|8958.5|8943.5|7
1620397390000|2021-05-07 14:23:10|8960|8945|8960|8945|8960|8945|8960|8945|6
1620397400000|2021-05-07 14:23:20|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|0
1620397420000|2021-05-07 14:23:40|8956.1|8941.1|8958.5|8943.5|8958.5|8943.5|8955.5|8940.5|27
1620397430000|2021-05-07 14:23:50|8957|8942|8956.6|8941.6|8957|8942|8956.6|8941.6|10
1620397440000|2021-05-07 14:24:00|8956.5|8941.5|8956|8941|8957.5|8942.5|8956|8941|2
1620397450000|2021-05-07 14:24:10|8958.9|8943.9|8959.5|8944.5|8959.5|8944.5|8958.9|8943.9|4
1620397460000|2021-05-07 14:24:20|8959.9|8944.9|8953.6|8938.6|8959.9|8944.9|8953.6|8938.6|7
1620397470000|2021-05-07 14:24:30|8953.1|8938.1|8953.2|8938.2|8957.6|8942.6|8953.1|8938.1|8
1620397480000|2021-05-07 14:24:40|8956.1|8941.1|8958.8|8943.8|8958.8|8943.8|8954.9|8939.9|28
1620397490000|2021-05-07 14:24:50|8956.2|8941.2|8953.8|8938.8|8956.2|8941.2|8953.8|8938.8|3
1620397500000|2021-05-07 14:25:00|8953.3|8938.3|8950|8935|8953.4|8938.4|8950|8935|6
1620397510000|2021-05-07 14:25:10|8950.4|8935.4|8946.6|8931.6|8950.5|8935.5|8946.6|8931.6|18
1620397520000|2021-05-07 14:25:20|8947|8932|8945.4|8930.4|8947|8932|8945.4|8930.4|6
1620397530000|2021-05-07 14:25:30|8944.9|8929.9|8948.9|8933.9|8948.9|8933.9|8944.9|8929.9|3
1620397560000|2021-05-07 14:26:00|8953.3|8938.3|8952.3|8937.3|8953.3|8938.3|8949.9|8934.9|7
1620397570000|2021-05-07 14:26:10|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1620397590000|2021-05-07 14:26:30|8953.3|8938.3|8945.4|8930.4|8953.8|8938.8|8945.4|8930.4|5
1620397600000|2021-05-07 14:26:40|8944.9|8929.9|8948.2|8933.2|8948.2|8933.2|8944.9|8929.9|7
1620397610000|2021-05-07 14:26:50|8947.8|8932.8|8946.3|8931.3|8950.1|8935.1|8945.8|8930.8|31
1620397620000|2021-05-07 14:27:00|8948.2|8933.2|8932.6|8917.6|8949.6|8934.6|8930.7|8915.7|9
1620397630000|2021-05-07 14:27:10|8932.2|8917.2|8933.1|8918.1|8934.6|8919.6|8932.2|8917.2|5
1620397640000|2021-05-07 14:27:20|8933.6|8918.6|8924.9|8909.9|8933.6|8918.6|8924.9|8909.9|11
1620397650000|2021-05-07 14:27:30|8924.4|8909.4|8914.3|8899.3|8924.4|8909.4|8898|8883|53
1620397660000|2021-05-07 14:27:40|8913.4|8898.4|8914.4|8899.4|8914.9|8899.9|8913.4|8898.4|5
1620397670000|2021-05-07 14:27:50|8913.5|8898.5|8913.9|8898.9|8913.9|8898.9|8913.5|8898.5|1
1620397680000|2021-05-07 14:28:00|8913.4|8898.4|8914.4|8899.4|8914.4|8899.4|8912|8897|7
1620397690000|2021-05-07 14:28:10|8913.9|8898.9|8914.9|8899.9|8914.9|8899.9|8913.4|8898.4|5
1620397700000|2021-05-07 14:28:20|8914.4|8899.4|8909.7|8894.7|8914.4|8899.4|8909.2|8894.2|3
1620397710000|2021-05-07 14:28:30|8908.7|8893.7|8908.2|8893.2|8908.7|8893.7|8907.7|8892.7|7
1620397720000|2021-05-07 14:28:40|8908.8|8893.8|8905|8890|8908.8|8893.8|8904|8889|19
1620397730000|2021-05-07 14:28:50|8902.5|8887.5|8903|8888|8905.5|8890.5|8902.5|8887.5|6
1620397740000|2021-05-07 14:29:00|8900.6|8885.6|8900.1|8885.1|8904|8889|8900.1|8885.1|11
1620397750000|2021-05-07 14:29:10|8900|8885|8901.9|8886.9|8901.9|8886.9|8900|8885|5
1620397760000|2021-05-07 14:29:20|8902|8887|8900.6|8885.6|8905.9|8890.9|8900.6|8885.6|3
1620397770000|2021-05-07 14:29:30|8900.1|8885.1|8899.6|8884.6|8900.1|8885.1|8899.6|8884.6|2
1620397780000|2021-05-07 14:29:40|8897.3|8882.3|8898.2|8883.2|8898.7|8883.7|8896.2|8881.2|26
1620397790000|2021-05-07 14:29:50|8897.3|8882.3|8899.6|8884.6|8900|8885|8896.7|8881.7|17
1620397800000|2021-05-07 14:30:00|8886.9|8871.9|8880.5|8865.5|8886.9|8871.9|8872.6|8857.6|76
1620397810000|2021-05-07 14:30:10|8879.6|8864.6|8877.4|8862.4|8879.6|8864.6|8870.5|8855.5|40
1620397820000|2021-05-07 14:30:20|8877.5|8862.5|8876|8861|8882.4|8867.4|8872.6|8857.6|22
1620397830000|2021-05-07 14:30:30|8874.6|8859.6|8874.9|8859.9|8875.4|8860.4|8873.4|8858.4|4
1620397840000|2021-05-07 14:30:40|8874.4|8859.4|8871.6|8856.6|8879.3|8864.3|8871|8856|19
1620397850000|2021-05-07 14:30:50|8868.1|8853.1|8868.1|8853.1|8868.1|8853.1|8868.1|8853.1|15
1620397860000|2021-05-07 14:31:00|8868.6|8853.6|8864.5|8849.5|8868.6|8853.6|8861.1|8846.1|23
1620397870000|2021-05-07 14:31:10|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|10
1620397880000|2021-05-07 14:31:20|8864.1|8849.1|8862.6|8847.6|8864.1|8849.1|8862.1|8847.1|2
1620397890000|2021-05-07 14:31:30|8864.6|8849.6|8862.6|8847.6|8864.6|8849.6|8862.6|8847.6|3
1620397900000|2021-05-07 14:31:40|8863.5|8848.5|8865|8850|8865|8850|8863.5|8848.5|2
1620397910000|2021-05-07 14:31:50|8868.3|8853.3|8871.4|8856.4|8872.4|8857.4|8868.3|8853.3|16
1620397920000|2021-05-07 14:32:00|8873.8|8858.8|8877.1|8862.1|8880|8865|8871.7|8856.7|26
1620397930000|2021-05-07 14:32:10|8875.6|8860.6|8874.7|8859.7|8877.1|8862.1|8874.6|8859.6|2
1620397940000|2021-05-07 14:32:20|8876.5|8861.5|8873.6|8858.6|8876.6|8861.6|8872.7|8857.7|2
1620397950000|2021-05-07 14:32:30|8876.4|8861.4|8876.5|8861.5|8876.5|8861.5|8876.4|8861.4|5
1620397960000|2021-05-07 14:32:40|8878.4|8863.4|8878|8863|8879.9|8864.9|8878|8863|6
1620397970000|2021-05-07 14:32:50|8877|8862|8874.2|8859.2|8877|8862|8873.7|8858.7|2
1620397980000|2021-05-07 14:33:00|8875.1|8860.1|8877.1|8862.1|8880|8865|8873.2|8858.2|18
1620397990000|2021-05-07 14:33:10|8873.8|8858.8|8876.7|8861.7|8876.7|8861.7|8872.3|8857.3|2
1620398000000|2021-05-07 14:33:20|8878.1|8863.1|8888.8|8873.8|8888.8|8873.8|8878.1|8863.1|5
1620398010000|2021-05-07 14:33:30|8891.3|8876.3|8893.4|8878.4|8896.3|8881.3|8890.3|8875.3|10
1620398020000|2021-05-07 14:33:40|8894.9|8879.9|8893.9|8878.9|8894.9|8879.9|8893.9|8878.9|2
1620398030000|2021-05-07 14:33:50|8894.4|8879.4|8898.4|8883.4|8899.9|8884.9|8894.4|8879.4|6
1620398040000|2021-05-07 14:34:00|8899|8884|8896.7|8881.7|8899|8884|8894.2|8879.2|5
1620398050000|2021-05-07 14:34:10|8894.2|8879.2|8895.3|8880.3|8895.3|8880.3|8894.2|8879.2|6
1620398060000|2021-05-07 14:34:20|8901|8886|8904.1|8889.1|8904.1|8889.1|8901|8886|9
1620398070000|2021-05-07 14:34:30|8905|8890|8907.9|8892.9|8907.9|8892.9|8905|8890|3
1620398080000|2021-05-07 14:34:40|8908|8893|8909.5|8894.5|8910|8895|8908|8893|1
1620398090000|2021-05-07 14:34:50|8909.4|8894.4|8910.9|8895.9|8910.9|8895.9|8909.4|8894.4|8
1620398100000|2021-05-07 14:35:00|8909.5|8894.5|8904.1|8889.1|8909.5|8894.5|8904.1|8889.1|2
1620398110000|2021-05-07 14:35:10|8905.1|8890.1|8904.9|8889.9|8907.2|8892.2|8904.7|8889.7|2
1620398120000|2021-05-07 14:35:20|8906.3|8891.3|8902.8|8887.8|8906.3|8891.3|8899.5|8884.5|8
1620398130000|2021-05-07 14:35:30|8900|8885|8902.3|8887.3|8902.3|8887.3|8900|8885|4
1620398140000|2021-05-07 14:35:40|8906.3|8891.3|8906.3|8891.3|8906.3|8891.3|8905.8|8890.8|14
1620398150000|2021-05-07 14:35:50|8905.3|8890.3|8902.3|8887.3|8905.3|8890.3|8902.3|8887.3|2
1620398160000|2021-05-07 14:36:00|8903.7|8888.7|8895.9|8880.9|8903.7|8888.7|8893|8878|5
1620398170000|2021-05-07 14:36:10|8895.4|8880.4|8893|8878|8895.4|8880.4|8893|8878|6
1620398180000|2021-05-07 14:36:20|8892.5|8877.5|8889.6|8874.6|8893|8878|8889.6|8874.6|13
1620398190000|2021-05-07 14:36:30|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|0
1620398200000|2021-05-07 14:36:40|8890.1|8875.1|8895|8880|8895|8880|8890.1|8875.1|2
1620398210000|2021-05-07 14:36:50|8901.7|8886.7|8901.5|8886.5|8901.7|8886.7|8901.5|8886.5|7
1620398220000|2021-05-07 14:37:00|8901.9|8886.9|8896.5|8881.5|8902|8887|8896.5|8881.5|3
1620398230000|2021-05-07 14:37:10|8897|8882|8899.9|8884.9|8899.9|8884.9|8897|8882|0
1620398240000|2021-05-07 14:37:20|8900.9|8885.9|8902.4|8887.4|8902.4|8887.4|8900|8885|8
1620398260000|2021-05-07 14:37:40|8902.9|8887.9|8905.8|8890.8|8905.8|8890.8|8902.9|8887.9|2
1620398270000|2021-05-07 14:37:50|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|8906.2|8891.2|0
1620398280000|2021-05-07 14:38:00|8906.4|8891.4|8905.4|8890.4|8906.4|8891.4|8905.4|8890.4|1
1620398290000|2021-05-07 14:38:10|8904|8889|8904.8|8889.8|8905.3|8890.3|8904|8889|4
1620398310000|2021-05-07 14:38:30|8904.9|8889.9|8904.9|8889.9|8905.9|8890.9|8904.9|8889.9|3
1620398320000|2021-05-07 14:38:40|8898.5|8883.5|8898.6|8883.6|8899.1|8884.1|8896.6|8881.6|8
1620398330000|2021-05-07 14:38:50|||||||||1
1620398340000|2021-05-07 14:39:00|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|0
1620398350000|2021-05-07 14:39:10|8900.1|8885.1|8901.6|8886.6|8901.6|8886.6|8900.1|8885.1|3
1620398360000|2021-05-07 14:39:20|8901.1|8886.1|8901.1|8886.1|8901.1|8886.1|8901.1|8886.1|0
1620398370000|2021-05-07 14:39:30|8897.7|8882.7|8899.1|8884.1|8899.1|8884.1|8897.6|8882.6|3
1620398380000|2021-05-07 14:39:40|8898|8883|8895.6|8880.6|8898|8883|8895.1|8880.1|2
1620398390000|2021-05-07 14:39:50|||||||||1
1620398400000|2021-05-07 14:40:00|8895.5|8880.5|8897.9|8882.9|8897.9|8882.9|8894.5|8879.5|5
1620398410000|2021-05-07 14:40:10|8900.4|8885.4|8903.4|8888.4|8903.8|8888.8|8900.4|8885.4|0
1620398420000|2021-05-07 14:40:20|8903.8|8888.8|8905.5|8890.5|8905.5|8890.5|8903.3|8888.3|3
1620398430000|2021-05-07 14:40:30|8905.4|8890.4|8904|8889|8905.4|8890.4|8902.5|8887.5|3
1620398440000|2021-05-07 14:40:40|8905|8890|8905|8890|8905|8890|8903|8888|1
1620398450000|2021-05-07 14:40:50|8909.3|8894.3|8900.1|8885.1|8910.3|8895.3|8900.1|8885.1|5
1620398460000|2021-05-07 14:41:00|8899.2|8884.2|8897.7|8882.7|8899.2|8884.2|8897.7|8882.7|3
1620398470000|2021-05-07 14:41:10|8897.6|8882.6|8896.6|8881.6|8898.1|8883.1|8896.6|8881.6|5
1620398480000|2021-05-07 14:41:20|8896.1|8881.1|8896.1|8881.1|8896.6|8881.6|8896.1|8881.1|4
1620398490000|2021-05-07 14:41:30|8896.7|8881.7|8901.6|8886.6|8903|8888|8896.7|8881.7|6
1620398500000|2021-05-07 14:41:40|8902.5|8887.5|8901.9|8886.9|8902.5|8887.5|8901.5|8886.5|9
1620398510000|2021-05-07 14:41:50|8902|8887|8899.1|8884.1|8902|8887|8899.1|8884.1|10
1620398520000|2021-05-07 14:42:00|8897.7|8882.7|8895.1|8880.1|8897.7|8882.7|8895.1|8880.1|2
1620398530000|2021-05-07 14:42:10|8892.7|8877.7|8895.6|8880.6|8896.1|8881.1|8892.7|8877.7|6
1620398540000|2021-05-07 14:42:20|8895.1|8880.1|8895.6|8880.6|8895.6|8880.6|8894.6|8879.6|0
1620398550000|2021-05-07 14:42:30|8895.1|8880.1|8893.7|8878.7|8895.1|8880.1|8893.7|8878.7|2
1620398560000|2021-05-07 14:42:40|8892.2|8877.2|8892.2|8877.2|8892.2|8877.2|8892.2|8877.2|1
1620398570000|2021-05-07 14:42:50|8889.7|8874.7|8889.7|8874.7|8889.7|8874.7|8889.7|8874.7|2
1620398580000|2021-05-07 14:43:00|8891.7|8876.7|8892.2|8877.2|8893.2|8878.2|8891.7|8876.7|5
1620398590000|2021-05-07 14:43:10|8891.2|8876.2|8891.7|8876.7|8891.7|8876.7|8891.2|8876.2|1
1620398600000|2021-05-07 14:43:20|8890.7|8875.7|8891.7|8876.7|8891.7|8876.7|8889.7|8874.7|3
1620398610000|2021-05-07 14:43:30|8891.8|8876.8|8893.7|8878.7|8894.7|8879.7|8891.8|8876.8|2
1620398620000|2021-05-07 14:43:40|8895.1|8880.1|8897.6|8882.6|8897.6|8882.6|8895.1|8880.1|2
1620398630000|2021-05-07 14:43:50|8898.1|8883.1|8899.2|8884.2|8899.2|8884.2|8898.1|8883.1|2
1620398640000|2021-05-07 14:44:00|8900.6|8885.6|8899.2|8884.2|8900.6|8885.6|8899.2|8884.2|1
1620398650000|2021-05-07 14:44:10|8903.6|8888.6|8902.7|8887.7|8903.6|8888.6|8902.7|8887.7|3
1620398660000|2021-05-07 14:44:20|8903.1|8888.1|8896.7|8881.7|8905.1|8890.1|8896.7|8881.7|30
1620398670000|2021-05-07 14:44:30|8895.2|8880.2|8895.2|8880.2|8895.2|8880.2|8895.2|8880.2|2
1620398680000|2021-05-07 14:44:40|8896.2|8881.2|8897.1|8882.1|8897.1|8882.1|8896.2|8881.2|1
1620398690000|2021-05-07 14:44:50|8897.2|8882.2|8897.2|8882.2|8897.2|8882.2|8897.2|8882.2|1
1620398720000|2021-05-07 14:45:20|8895.7|8880.7|8893.7|8878.7|8895.7|8880.7|8893.7|8878.7|4
1620398730000|2021-05-07 14:45:30|8893.8|8878.8|8893.2|8878.2|8893.8|8878.8|8891.2|8876.2|6
1620398740000|2021-05-07 14:45:40|8892.7|8877.7|8891.2|8876.2|8892.7|8877.7|8890.8|8875.8|8
1620398750000|2021-05-07 14:45:50|8892.2|8877.2|8887.4|8872.4|8892.2|8877.2|8886.4|8871.4|28
1620398760000|2021-05-07 14:46:00|8887.3|8872.3|8879.4|8864.4|8887.3|8872.3|8879.4|8864.4|26
1620398770000|2021-05-07 14:46:10|8878.5|8863.5|8868.1|8853.1|8878.5|8863.5|8868.1|8853.1|41
1620398780000|2021-05-07 14:46:20|8869.6|8854.6|8875.6|8860.6|8876.1|8861.1|8867.7|8852.7|40
1620398790000|2021-05-07 14:46:30|8872.5|8857.5|8872|8857|8872.5|8857.5|8872|8857|3
1620398800000|2021-05-07 14:46:40|8871.7|8856.7|8869.3|8854.3|8871.7|8856.7|8869.3|8854.3|1
1620398810000|2021-05-07 14:46:50|8868.8|8853.8|8867.4|8852.4|8868.8|8853.8|8867.4|8852.4|0
1620398820000|2021-05-07 14:47:00|8867.8|8852.8|8869.6|8854.6|8869.7|8854.7|8867.8|8852.8|3
1620398830000|2021-05-07 14:47:10|8868.2|8853.2|8864.4|8849.4|8868.2|8853.2|8864.4|8849.4|7
1620398840000|2021-05-07 14:47:20|8864.2|8849.2|8861.4|8846.4|8864.2|8849.2|8861.4|8846.4|15
1620398850000|2021-05-07 14:47:30|8861.9|8846.9|8866.7|8851.7|8866.7|8851.7|8861.9|8846.9|4
1620398860000|2021-05-07 14:47:40|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|1
1620398880000|2021-05-07 14:48:00|8867.7|8852.7|8869.1|8854.1|8869.1|8854.1|8866.7|8851.7|1
1620398890000|2021-05-07 14:48:10|8871.2|8856.2|8871.7|8856.7|8871.7|8856.7|8870.7|8855.7|6
1620398910000|2021-05-07 14:48:30|8878.1|8863.1|8875.1|8860.1|8878.1|8863.1|8875.1|8860.1|7
1620398920000|2021-05-07 14:48:40|8875.6|8860.6|8875.1|8860.1|8876.1|8861.1|8875.1|8860.1|0
1620398930000|2021-05-07 14:48:50|8875.6|8860.6|8875.6|8860.6|8875.6|8860.6|8875.6|8860.6|0
1620398940000|2021-05-07 14:49:00|8868.4|8853.4|8865.4|8850.4|8868.4|8853.4|8865.4|8850.4|4
1620398950000|2021-05-07 14:49:10|8865.9|8850.9|8863.1|8848.1|8865.9|8850.9|8863.1|8848.1|4
1620398960000|2021-05-07 14:49:20|||||||||1
1620398970000|2021-05-07 14:49:30|8862.9|8847.9|8862.3|8847.3|8862.9|8847.9|8861.4|8846.4|11
1620398980000|2021-05-07 14:49:40|8862.8|8847.8|8862.7|8847.7|8863.3|8848.3|8862.7|8847.7|3
1620399000000|2021-05-07 14:50:00|8864.2|8849.2|8863.2|8848.2|8864.2|8849.2|8863.2|8848.2|3
1620399010000|2021-05-07 14:50:10|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|2
1620399020000|2021-05-07 14:50:20|8869.5|8854.5|8870.7|8855.7|8871.1|8856.1|8869.1|8854.1|17
1620399030000|2021-05-07 14:50:30|8870.6|8855.6|8864.6|8849.6|8870.6|8855.6|8864.6|8849.6|4
1620399040000|2021-05-07 14:50:40|8865.1|8850.1|8864.1|8849.1|8865.1|8850.1|8864.1|8849.1|4
1620399050000|2021-05-07 14:50:50|8864.6|8849.6|8866.6|8851.6|8866.6|8851.6|8864.6|8849.6|0
1620399060000|2021-05-07 14:51:00|8867.6|8852.6|8873.1|8858.1|8874.1|8859.1|8867.6|8852.6|2
1620399070000|2021-05-07 14:51:10|8872.6|8857.6|8871.5|8856.5|8873.6|8858.6|8869.6|8854.6|9
1620399080000|2021-05-07 14:51:20|8871.6|8856.6|8875.1|8860.1|8876.6|8861.6|8871.6|8856.6|43
1620399090000|2021-05-07 14:51:30|||||||||1
1620399100000|2021-05-07 14:51:40|8875.6|8860.6|8875.6|8860.6|8876.1|8861.1|8875.6|8860.6|3
1620399110000|2021-05-07 14:51:50|8876.6|8861.6|8877.6|8862.6|8877.6|8862.6|8876.6|8861.6|9
1620399120000|2021-05-07 14:52:00|||||||||1
1620399140000|2021-05-07 14:52:20|8877.7|8862.7|8877.7|8862.7|8877.7|8862.7|8877.7|8862.7|1
1620399150000|2021-05-07 14:52:30|8877.8|8862.8|8878.8|8863.8|8878.8|8863.8|8877.8|8862.8|2
1620399160000|2021-05-07 14:52:40|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1620399170000|2021-05-07 14:52:50|8879.7|8864.7|8881.2|8866.2|8881.2|8866.2|8879.2|8864.2|4
1620399180000|2021-05-07 14:53:00|8880.2|8865.2|8882.6|8867.6|8882.6|8867.6|8880.2|8865.2|6
1620399190000|2021-05-07 14:53:10|8881.2|8866.2|8880.2|8865.2|8881.2|8866.2|8880.2|8865.2|3
1620399200000|2021-05-07 14:53:20|8880.7|8865.7|8882.1|8867.1|8882.1|8867.1|8880.7|8865.7|1
1620399210000|2021-05-07 14:53:30|8882.6|8867.6|8883.6|8868.6|8884|8869|8882.6|8867.6|1
1620399220000|2021-05-07 14:53:40|8888.9|8873.9|8890|8875|8890|8875|8888.9|8873.9|5
1620399240000|2021-05-07 14:54:00|8890.5|8875.5|8883.6|8868.6|8890.5|8875.5|8883.6|8868.6|13
1620399250000|2021-05-07 14:54:10|8887.4|8872.4|8888.6|8873.6|8888.6|8873.6|8887.4|8872.4|3
1620399270000|2021-05-07 14:54:30|8889.6|8874.6|8887.2|8872.2|8890|8875|8887.2|8872.2|12
1620399280000|2021-05-07 14:54:40|8886.2|8871.2|8885.7|8870.7|8886.2|8871.2|8885.7|8870.7|1
1620399310000|2021-05-07 14:55:10|8882.8|8867.8|8881.7|8866.7|8882.8|8867.8|8881.7|8866.7|13
1620399320000|2021-05-07 14:55:20|8881.2|8866.2|8878.2|8863.2|8881.2|8866.2|8878.2|8863.2|2
1620399330000|2021-05-07 14:55:30|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.3|8862.3|6
1620399340000|2021-05-07 14:55:40|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|3
1620399360000|2021-05-07 14:56:00|8876.8|8861.8|8875.8|8860.8|8876.8|8861.8|8875.4|8860.4|2
1620399370000|2021-05-07 14:56:10|8876.3|8861.3|8876.3|8861.3|8876.3|8861.3|8876.3|8861.3|0
1620399390000|2021-05-07 14:56:30|8875.2|8860.2|8875.2|8860.2|8875.2|8860.2|8875.2|8860.2|1
1620399410000|2021-05-07 14:56:50|8872.7|8857.7|8871.7|8856.7|8872.7|8857.7|8871.7|8856.7|1
1620399420000|2021-05-07 14:57:00|8871.2|8856.2|8869.3|8854.3|8871.2|8856.2|8867.3|8852.3|6
1620399430000|2021-05-07 14:57:10|8869.1|8854.1|8871.1|8856.1|8871.1|8856.1|8868.2|8853.2|0
1620399440000|2021-05-07 14:57:20|8870.2|8855.2|8869.7|8854.7|8870.2|8855.2|8869.7|8854.7|2
1620399450000|2021-05-07 14:57:30|8868.7|8853.7|8868.2|8853.2|8868.7|8853.7|8868.2|8853.2|0
1620399460000|2021-05-07 14:57:40|8867.8|8852.8|8868.8|8853.8|8868.8|8853.8|8867.8|8852.8|0
1620399470000|2021-05-07 14:57:50|||||||||1
1620399480000|2021-05-07 14:58:00|8868.3|8853.3|8867.3|8852.3|8868.3|8853.3|8867.3|8852.3|0
1620399490000|2021-05-07 14:58:10|8868.3|8853.3|8870.2|8855.2|8870.2|8855.2|8868.3|8853.3|4
1620399500000|2021-05-07 14:58:20|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|8870.7|8855.7|0
1620399520000|2021-05-07 14:58:40|8869.3|8854.3|8869.2|8854.2|8869.3|8854.3|8869.2|8854.2|2
1620399540000|2021-05-07 14:59:00|8869.7|8854.7|8868.8|8853.8|8869.7|8854.7|8868.8|8853.8|1
1620399550000|2021-05-07 14:59:10|8868.7|8853.7|8869.2|8854.2|8869.7|8854.7|8868.7|8853.7|1
1620399560000|2021-05-07 14:59:20|8867.3|8852.3|8867.3|8852.3|8867.3|8852.3|8867.3|8852.3|1
1620399570000|2021-05-07 14:59:30|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|2
1620399580000|2021-05-07 14:59:40|8866.4|8851.4|8866.4|8851.4|8866.4|8851.4|8866.4|8851.4|1
1620399590000|2021-05-07 14:59:50|8866.8|8851.8|8866.8|8851.8|8866.8|8851.8|8866.8|8851.8|0
1620399600000|2021-05-07 15:00:00|8865.9|8850.9|8856.2|8841.2|8865.9|8850.9|8856.2|8841.2|62
1620399610000|2021-05-07 15:00:10|||||||||7
1620399620000|2021-05-07 15:00:20|8855.2|8840.2|8850.7|8835.7|8855.2|8840.2|8850.2|8835.2|10
1620399630000|2021-05-07 15:00:30|8850.2|8835.2|8851.6|8836.6|8851.6|8836.6|8850.2|8835.2|2
1620399640000|2021-05-07 15:00:40|||||||||7
1620399660000|2021-05-07 15:01:00|8850.1|8835.1|8849.6|8834.6|8851.6|8836.6|8849.6|8834.6|13
1620399670000|2021-05-07 15:01:10|8849.1|8834.1|8850.5|8835.5|8852.5|8837.5|8848.6|8833.6|17
1620399680000|2021-05-07 15:01:20|8851|8836|8851|8836|8851|8836|8850.6|8835.6|0
1620399690000|2021-05-07 15:01:30|8850.6|8835.6|8851|8836|8851|8836|8850.6|8835.6|0
1620399700000|2021-05-07 15:01:40|8850.6|8835.6|8850.6|8835.6|8851.5|8836.5|8850.6|8835.6|1
1620399710000|2021-05-07 15:01:50|8851|8836|8848.2|8833.2|8851|8836|8848.2|8833.2|1
1620399720000|2021-05-07 15:02:00|8848.1|8833.1|8849.1|8834.1|8849.6|8834.6|8848.1|8833.1|8
1620399730000|2021-05-07 15:02:10|8852|8837|8855.4|8840.4|8855.4|8840.4|8852|8837|31
1620399740000|2021-05-07 15:02:20|8854.9|8839.9|8858.4|8843.4|8858.4|8843.4|8852.9|8837.9|11
1620399750000|2021-05-07 15:02:30|8857|8842|8858.9|8843.9|8858.9|8843.9|8856.5|8841.5|2
1620399760000|2021-05-07 15:02:40|8859.9|8844.9|8861.9|8846.9|8862.8|8847.8|8859.9|8844.9|4
1620399770000|2021-05-07 15:02:50|8862.4|8847.4|8862.4|8847.4|8862.4|8847.4|8862.4|8847.4|0
1620399780000|2021-05-07 15:03:00|8863.4|8848.4|8863.4|8848.4|8863.4|8848.4|8863.4|8848.4|0
1620399800000|2021-05-07 15:03:20|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|3
1620399820000|2021-05-07 15:03:40|8861.3|8846.3|8861.3|8846.3|8861.3|8846.3|8861.3|8846.3|9
1620399830000|2021-05-07 15:03:50|8861.7|8846.7|8860.3|8845.3|8861.7|8846.7|8860.3|8845.3|1
1620399840000|2021-05-07 15:04:00|8859.8|8844.8|8858.3|8843.3|8859.8|8844.8|8858.3|8843.3|3
1620399850000|2021-05-07 15:04:10|8858.4|8843.4|8858.4|8843.4|8858.4|8843.4|8858.4|8843.4|0
1620399860000|2021-05-07 15:04:20|8859.4|8844.4|8857.4|8842.4|8859.4|8844.4|8857.4|8842.4|1
1620399890000|2021-05-07 15:04:50|8857.5|8842.5|8859.9|8844.9|8859.9|8844.9|8857.5|8842.5|7
1620399900000|2021-05-07 15:05:00|8859.4|8844.4|8860.4|8845.4|8860.4|8845.4|8859.4|8844.4|4
1620399910000|2021-05-07 15:05:10|8860.8|8845.8|8857.9|8842.9|8860.8|8845.8|8857.9|8842.9|3
1620399930000|2021-05-07 15:05:30|8861.3|8846.3|8858|8843|8861.3|8846.3|8858|8843|3
1620399940000|2021-05-07 15:05:40|8860.4|8845.4|8861.9|8846.9|8861.9|8846.9|8860.4|8845.4|2
1620399950000|2021-05-07 15:05:50|8862.9|8847.9|8860.4|8845.4|8862.9|8847.9|8860.4|8845.4|11
1620399960000|2021-05-07 15:06:00|8861.4|8846.4|8863.8|8848.8|8863.8|8848.8|8858.5|8843.5|5
1620399970000|2021-05-07 15:06:10|8862.4|8847.4|8862.9|8847.9|8862.9|8847.9|8862.4|8847.4|3
1620399980000|2021-05-07 15:06:20|8865.3|8850.3|8865.3|8850.3|8865.3|8850.3|8865.3|8850.3|3
1620399990000|2021-05-07 15:06:30|8863.9|8848.9|8866.2|8851.2|8866.7|8851.7|8863.4|8848.4|5
1620400010000|2021-05-07 15:06:50|8866.7|8851.7|8866.2|8851.2|8866.7|8851.7|8866.2|8851.2|2
1620400020000|2021-05-07 15:07:00|||||||||2
1620400030000|2021-05-07 15:07:10|8871|8856|8871.5|8856.5|8871.5|8856.5|8870.6|8855.6|8
1620400040000|2021-05-07 15:07:20|8871.7|8856.7|8876|8861|8876|8861|8871.7|8856.7|2
1620400050000|2021-05-07 15:07:30|8878.9|8863.9|8878.9|8863.9|8878.9|8863.9|8878.5|8863.5|7
1620400060000|2021-05-07 15:07:40|8875.1|8860.1|8875.5|8860.5|8875.5|8860.5|8875.1|8860.1|6
1620400070000|2021-05-07 15:07:50|8874.5|8859.5|8876.5|8861.5|8876.5|8861.5|8874.5|8859.5|0
1620400080000|2021-05-07 15:08:00|8876|8861|8874.5|8859.5|8876.4|8861.4|8873.6|8858.6|6
1620400090000|2021-05-07 15:08:10|8874.1|8859.1|8874.6|8859.6|8874.6|8859.6|8873|8858|10
1620400100000|2021-05-07 15:08:20|8873.6|8858.6|8873.6|8858.6|8873.6|8858.6|8873.6|8858.6|0
1620400110000|2021-05-07 15:08:30|8873.1|8858.1|8873.2|8858.2|8873.2|8858.2|8873.1|8858.1|0
1620400120000|2021-05-07 15:08:40|8872.7|8857.7|8872.7|8857.7|8872.7|8857.7|8872.7|8857.7|0
1620400130000|2021-05-07 15:08:50|8871.2|8856.2|8869.8|8854.8|8871.2|8856.2|8869.8|8854.8|1
1620400140000|2021-05-07 15:09:00|8869.3|8854.3|8868.7|8853.7|8869.3|8854.3|8868.7|8853.7|0
1620400150000|2021-05-07 15:09:10|8866.8|8851.8|8867.2|8852.2|8867.2|8852.2|8866.8|8851.8|3
1620400170000|2021-05-07 15:09:30|8868.2|8853.2|8868.7|8853.7|8869.2|8854.2|8868.2|8853.2|4
1620400180000|2021-05-07 15:09:40|8870.7|8855.7|8871.7|8856.7|8871.7|8856.7|8870.7|8855.7|4
1620400190000|2021-05-07 15:09:50|8872.2|8857.2|8872.7|8857.7|8872.7|8857.7|8872.2|8857.2|0
1620400200000|2021-05-07 15:10:00|8873.2|8858.2|8873.7|8858.7|8873.7|8858.7|8873.2|8858.2|1
1620400210000|2021-05-07 15:10:10|8872.7|8857.7|8870.7|8855.7|8872.7|8857.7|8869.8|8854.8|3
1620400220000|2021-05-07 15:10:20|8871.2|8856.2|8871|8856|8871.2|8856.2|8870.1|8855.1|5
1620400230000|2021-05-07 15:10:30|8871.5|8856.5|8871.5|8856.5|8871.5|8856.5|8871.5|8856.5|10
1620400240000|2021-05-07 15:10:40|8871.4|8856.4|8871.4|8856.4|8871.4|8856.4|8871.4|8856.4|2
1620400250000|2021-05-07 15:10:50|8871.5|8856.5|8873.4|8858.4|8873.4|8858.4|8871.5|8856.5|1
1620400260000|2021-05-07 15:11:00|8872.9|8857.9|8870.6|8855.6|8872.9|8857.9|8870.6|8855.6|2
1620400270000|2021-05-07 15:11:10|||||||||1
1620400280000|2021-05-07 15:11:20|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|1
1620400290000|2021-05-07 15:11:30|8875.9|8860.9|8874|8859|8877.3|8862.3|8873.5|8858.5|18
1620400310000|2021-05-07 15:11:50|8873.5|8858.5|8873.5|8858.5|8873.5|8858.5|8873.5|8858.5|0
1620400350000|2021-05-07 15:12:30|8875.9|8860.9|8877.8|8862.8|8877.8|8862.8|8875.9|8860.9|1
1620400370000|2021-05-07 15:12:50|8878.3|8863.3|8880.8|8865.8|8880.8|8865.8|8878.3|8863.3|1
1620400380000|2021-05-07 15:13:00|8881.8|8866.8|8877.3|8862.3|8881.8|8866.8|8877.3|8862.3|3
1620400390000|2021-05-07 15:13:10|8881.2|8866.2|8883.3|8868.3|8884.3|8869.3|8880.8|8865.8|12
1620400400000|2021-05-07 15:13:20|8881.3|8866.3|8881.8|8866.8|8881.8|8866.8|8881.3|8866.3|1
1620400410000|2021-05-07 15:13:30|8880.8|8865.8|8881.8|8866.8|8881.8|8866.8|8880.8|8865.8|2
1620400420000|2021-05-07 15:13:40|8885.6|8870.6|8886.2|8871.2|8888.3|8873.3|8884.7|8869.7|18
1620400430000|2021-05-07 15:13:50|8885.8|8870.8|8886.2|8871.2|8886.2|8871.2|8885.8|8870.8|1
1620400440000|2021-05-07 15:14:00|8886.7|8871.7|8883.2|8868.2|8886.7|8871.7|8883.2|8868.2|7
1620400450000|2021-05-07 15:14:10|8884.6|8869.6|8884.1|8869.1|8884.6|8869.6|8884.1|8869.1|0
1620400460000|2021-05-07 15:14:20|8884.6|8869.6|8888.1|8873.1|8888.1|8873.1|8884.1|8869.1|6
1620400470000|2021-05-07 15:14:30|8887.6|8872.6|8888.1|8873.1|8888.1|8873.1|8887.6|8872.6|0
1620400480000|2021-05-07 15:14:40|8891.1|8876.1|8891.2|8876.2|8891.2|8876.2|8890.1|8875.1|8
1620400490000|2021-05-07 15:14:50|8889.8|8874.8|8888.8|8873.8|8889.8|8874.8|8888.8|8873.8|1
1620400500000|2021-05-07 15:15:00|8886.9|8871.9|8886.2|8871.2|8890.2|8875.2|8886.2|8871.2|2
1620400510000|2021-05-07 15:15:10|8885.3|8870.3|8885.3|8870.3|8885.3|8870.3|8885.3|8870.3|0
1620400540000|2021-05-07 15:15:40|8884.8|8869.8|8884.7|8869.7|8884.8|8869.8|8884.7|8869.7|0
1620400560000|2021-05-07 15:16:00|8884.2|8869.2|8884.2|8869.2|8884.2|8869.2|8884.2|8869.2|0
1620400570000|2021-05-07 15:16:10|8883.2|8868.2|8880.7|8865.7|8883.2|8868.2|8880.3|8865.3|7
1620400600000|2021-05-07 15:16:40|8880.8|8865.8|8880.8|8865.8|8880.8|8865.8|8880.8|8865.8|0
1620400610000|2021-05-07 15:16:50|8881.2|8866.2|8881.2|8866.2|8881.2|8866.2|8881.2|8866.2|1
1620400620000|2021-05-07 15:17:00|8881.7|8866.7|8882.2|8867.2|8882.2|8867.2|8879.3|8864.3|6
1620400630000|2021-05-07 15:17:10|8882.7|8867.7|8884.7|8869.7|8884.7|8869.7|8881.7|8866.7|2
1620400640000|2021-05-07 15:17:20|8885.2|8870.2|8884.7|8869.7|8885.2|8870.2|8884.7|8869.7|0
1620400650000|2021-05-07 15:17:30|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|1
1620400690000|2021-05-07 15:18:10|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|1
1620400700000|2021-05-07 15:18:20|||||||||1
1620400720000|2021-05-07 15:18:40|8884.4|8869.4|8884.4|8869.4|8884.4|8869.4|8884.4|8869.4|2
1620400730000|2021-05-07 15:18:50|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|2
1620400740000|2021-05-07 15:19:00|8884.4|8869.4|8883.9|8868.9|8884.4|8869.4|8883.4|8868.4|0
1620400760000|2021-05-07 15:19:20|8883|8868|8883.5|8868.5|8883.5|8868.5|8883|8868|0
1620400770000|2021-05-07 15:19:30|8883|8868|8883|8868|8883|8868|8883|8868|0
1620400780000|2021-05-07 15:19:40|8882.5|8867.5|8882.5|8867.5|8883|8868|8882|8867|2
1620400800000|2021-05-07 15:20:00|8882|8867|8883.5|8868.5|8883.5|8868.5|8882|8867|0
1620400820000|2021-05-07 15:20:20|8886.5|8871.5|8885|8870|8886.5|8871.5|8885|8870|6
1620400830000|2021-05-07 15:20:30|8884.6|8869.6|8887.2|8872.2|8887.2|8872.2|8884.2|8869.2|14
1620400840000|2021-05-07 15:20:40|8886.2|8871.2|8885.7|8870.7|8886.2|8871.2|8885.7|8870.7|2
1620400870000|2021-05-07 15:21:10|8886.2|8871.2|8888.2|8873.2|8888.2|8873.2|8886.2|8871.2|6
1620400880000|2021-05-07 15:21:20|8889.2|8874.2|8889.7|8874.7|8890.2|8875.2|8889.2|8874.2|1
1620400890000|2021-05-07 15:21:30|8890.2|8875.2|8890.2|8875.2|8890.2|8875.2|8890.2|8875.2|0
1620400910000|2021-05-07 15:21:50|8890.7|8875.7|8890.7|8875.7|8890.7|8875.7|8889.8|8874.8|3
1620400920000|2021-05-07 15:22:00|8890.2|8875.2|8887.2|8872.2|8890.2|8875.2|8887.2|8872.2|1
1620400960000|2021-05-07 15:22:40|8885.7|8870.7|8883.1|8868.1|8885.7|8870.7|8883.1|8868.1|13
1620400980000|2021-05-07 15:23:00|8883|8868|8883|8868|8883|8868|8883|8868|0
1620400990000|2021-05-07 15:23:10|8881.1|8866.1|8882.1|8867.1|8882.1|8867.1|8881.1|8866.1|2
1620401000000|2021-05-07 15:23:20|8882.5|8867.5|8884|8869|8884|8869|8882.5|8867.5|1
1620401030000|2021-05-07 15:23:50|8888|8873|8887|8872|8888|8873|8887|8872|7
1620401040000|2021-05-07 15:24:00|8888|8873|8886|8871|8888|8873|8886|8871|1
1620401050000|2021-05-07 15:24:10|8885.9|8870.9|8885.9|8870.9|8885.9|8870.9|8885.9|8870.9|0
1620401070000|2021-05-07 15:24:30|8886.1|8871.1|8887.5|8872.5|8888|8873|8886.1|8871.1|1
1620401080000|2021-05-07 15:24:40|8887|8872|8886.6|8871.6|8887|8872|8886.6|8871.6|1
1620401100000|2021-05-07 15:25:00|8887.5|8872.5|8888.5|8873.5|8888.5|8873.5|8887.5|8872.5|0
1620401110000|2021-05-07 15:25:10|8887.1|8872.1|8887.1|8872.1|8887.1|8872.1|8887.1|8872.1|1
1620401130000|2021-05-07 15:25:30|8887|8872|8887|8872|8887|8872|8887|8872|0
1620401140000|2021-05-07 15:25:40|8887.5|8872.5|8887.5|8872.5|8888.5|8873.5|8887.5|8872.5|1
1620401150000|2021-05-07 15:25:50|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|0
1620401160000|2021-05-07 15:26:00|8887.6|8872.6|8888.1|8873.1|8888.1|8873.1|8887.6|8872.6|0
1620401180000|2021-05-07 15:26:20|8889|8874|8889.5|8874.5|8890|8875|8889|8874|3
1620401190000|2021-05-07 15:26:30|8890|8875|8891|8876|8891|8876|8890|8875|2
1620401200000|2021-05-07 15:26:40|8891.5|8876.5|8891.5|8876.5|8891.5|8876.5|8891.5|8876.5|0
1620401220000|2021-05-07 15:27:00|8891.9|8876.9|8891.5|8876.5|8891.9|8876.9|8891.5|8876.5|2
1620401250000|2021-05-07 15:27:30|8891.9|8876.9|8891.5|8876.5|8891.9|8876.9|8891.5|8876.5|0
1620401280000|2021-05-07 15:28:00|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|8889.5|8874.5|3
1620401290000|2021-05-07 15:28:10|8890|8875|8890|8875|8890|8875|8890|8875|2
1620401310000|2021-05-07 15:28:30|8890.5|8875.5|8890.1|8875.1|8891|8876|8890.1|8875.1|2
1620401320000|2021-05-07 15:28:40|8890.5|8875.5|8891.1|8876.1|8891.1|8876.1|8890.5|8875.5|0
1620401330000|2021-05-07 15:28:50|8891.6|8876.6|8892.1|8877.1|8892.1|8877.1|8891.6|8876.6|4
1620401340000|2021-05-07 15:29:00|8891.6|8876.6|8891.6|8876.6|8891.6|8876.6|8891.6|8876.6|0
1620401350000|2021-05-07 15:29:10|8892.1|8877.1|8891.1|8876.1|8892.1|8877.1|8891.1|8876.1|5
1620401370000|2021-05-07 15:29:30|8890.1|8875.1|8886.6|8871.6|8890.1|8875.1|8886|8871|7
1620401380000|2021-05-07 15:29:40|8887|8872|8889|8874|8889|8874|8887|8872|5
1620401400000|2021-05-07 15:30:00|8889.5|8874.5|8887.5|8872.5|8889.5|8874.5|8887.5|8872.5|1
1620401410000|2021-05-07 15:30:10|8889.9|8874.9|8887|8872|8889.9|8874.9|8885.5|8870.5|4
1620401430000|2021-05-07 15:30:30|8885|8870|8885.5|8870.5|8885.5|8870.5|8884.5|8869.5|1
1620401440000|2021-05-07 15:30:40|8885|8870|8883.1|8868.1|8885|8870|8883.1|8868.1|3
1620401470000|2021-05-07 15:31:10|8883.6|8868.6|8884.6|8869.6|8884.6|8869.6|8883.6|8868.6|2
1620401480000|2021-05-07 15:31:20|||||||||1
1620401500000|2021-05-07 15:31:40|8891|8876|8888.5|8873.5|8891|8876|8886.5|8871.5|6
1620401510000|2021-05-07 15:31:50|8889|8874|8889.5|8874.5|8889.5|8874.5|8889|8874|0
1620401520000|2021-05-07 15:32:00|8891.9|8876.9|8894.4|8879.4|8894.9|8879.9|8891.9|8876.9|28
1620401530000|2021-05-07 15:32:10|||||||||1
1620401550000|2021-05-07 15:32:30|8894.5|8879.5|8896.9|8881.9|8896.9|8881.9|8894.4|8879.4|3
1620401560000|2021-05-07 15:32:40|8897.4|8882.4|8897.4|8882.4|8897.4|8882.4|8897.4|8882.4|0
1620401570000|2021-05-07 15:32:50|8896.9|8881.9|8896.9|8881.9|8896.9|8881.9|8896.9|8881.9|0
1620401580000|2021-05-07 15:33:00|8894.5|8879.5|8891.4|8876.4|8894.5|8879.5|8889.4|8874.4|6
1620401590000|2021-05-07 15:33:10|8891.9|8876.9|8893.4|8878.4|8893.4|8878.4|8891.9|8876.9|1
1620401600000|2021-05-07 15:33:20|8893.9|8878.9|8889.4|8874.4|8893.9|8878.9|8888.9|8873.9|4
1620401620000|2021-05-07 15:33:40|||||||||1
1620401640000|2021-05-07 15:34:00|8888.4|8873.4|8886|8871|8888.4|8873.4|8883.9|8868.9|3
1620401700000|2021-05-07 15:35:00|8886.4|8871.4|8887.9|8872.9|8887.9|8872.9|8886.4|8871.4|1
1620401710000|2021-05-07 15:35:10|8887.5|8872.5|8887.9|8872.9|8887.9|8872.9|8887.5|8872.5|9
1620401720000|2021-05-07 15:35:20|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|8887.5|8872.5|4
1620401740000|2021-05-07 15:35:40|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|3
1620401750000|2021-05-07 15:35:50|8885.5|8870.5|8886|8871|8886|8871|8885.5|8870.5|1
1620401760000|2021-05-07 15:36:00|8886.5|8871.5|8886|8871|8886.9|8871.9|8886|8871|1
1620401770000|2021-05-07 15:36:10|8881|8866|8880.5|8865.5|8881.5|8866.5|8880.1|8865.1|5
1620401780000|2021-05-07 15:36:20|8880|8865|8880|8865|8880|8865|8880|8865|0
1620401790000|2021-05-07 15:36:30|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|0
1620401800000|2021-05-07 15:36:40|8879.6|8864.6|8879.6|8864.6|8879.6|8864.6|8879.6|8864.6|7
1620401820000|2021-05-07 15:37:00|8878.6|8863.6|8879.1|8864.1|8879.5|8864.5|8878.6|8863.6|1
1620401830000|2021-05-07 15:37:10|8879|8864|8879|8864|8879|8864|8879|8864|0
1620401840000|2021-05-07 15:37:20|8879.1|8864.1|8883.5|8868.5|8883.9|8868.9|8879.1|8864.1|2
1620401850000|2021-05-07 15:37:30|8884|8869|8884|8869|8884|8869|8884|8869|1
1620401860000|2021-05-07 15:37:40|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|4
1620401870000|2021-05-07 15:37:50|8881.6|8866.6|8879|8864|8881.6|8866.6|8878.5|8863.5|2
1620401880000|2021-05-07 15:38:00|8879.5|8864.5|8880.5|8865.5|8880.5|8865.5|8879.5|8864.5|1
1620401890000|2021-05-07 15:38:10|8881.5|8866.5|8882.5|8867.5|8882.5|8867.5|8881.5|8866.5|3
1620401900000|2021-05-07 15:38:20|||||||||1
1620401910000|2021-05-07 15:38:30|8883|8868|8883|8868|8883|8868|8883|8868|0
1620401920000|2021-05-07 15:38:40|8884|8869|8882.1|8867.1|8884.5|8869.5|8882.1|8867.1|3
1620401940000|2021-05-07 15:39:00|8882|8867|8884|8869|8884|8869|8882|8867|0
1620401950000|2021-05-07 15:39:10|||||||||2
1620401970000|2021-05-07 15:39:30|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|8884.5|8869.5|1
1620401990000|2021-05-07 15:39:50|8886|8871|8887|8872|8887.5|8872.5|8885|8870|3
1620402000000|2021-05-07 15:40:00|8887.5|8872.5|8889|8874|8889.4|8874.4|8887.5|8872.5|5
1620402010000|2021-05-07 15:40:10|8889.9|8874.9|8886.6|8871.6|8889.9|8874.9|8886.6|8871.6|3
1620402020000|2021-05-07 15:40:20|8886.5|8871.5|8888.5|8873.5|8888.5|8873.5|8886.5|8871.5|3
1620402040000|2021-05-07 15:40:40|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|0
1620402050000|2021-05-07 15:40:50|8889|8874|8888.5|8873.5|8889|8874|8888.5|8873.5|0
1620402060000|2021-05-07 15:41:00|8889|8874|8888|8873|8890.4|8875.4|8887|8872|4
1620402070000|2021-05-07 15:41:10|8887|8872|8886|8871|8887|8872|8884.4|8869.4|6
1620402090000|2021-05-07 15:41:30|8888.4|8873.4|8888.4|8873.4|8888.4|8873.4|8888.4|8873.4|4
1620402100000|2021-05-07 15:41:40|8888.9|8873.9|8889.4|8874.4|8890.9|8875.9|8888.9|8873.9|2
1620402120000|2021-05-07 15:42:00|8889.5|8874.5|8891.4|8876.4|8891.4|8876.4|8889.5|8874.5|1
1620402130000|2021-05-07 15:42:10|||||||||14
1620402170000|2021-05-07 15:42:50|8891.3|8876.3|8891.3|8876.3|8891.3|8876.3|8891.3|8876.3|1
1620402180000|2021-05-07 15:43:00|8892.3|8877.3|8892.3|8877.3|8892.3|8877.3|8892.3|8877.3|2
1620402190000|2021-05-07 15:43:10|8892.8|8877.8|8892.3|8877.3|8892.8|8877.8|8892.3|8877.3|0
1620402210000|2021-05-07 15:43:30|8892.8|8877.8|8892.8|8877.8|8892.8|8877.8|8892.8|8877.8|1
1620402250000|2021-05-07 15:44:10|8898.2|8883.2|8896.8|8881.8|8898.8|8883.8|8896.4|8881.4|8
1620402260000|2021-05-07 15:44:20|8897.3|8882.3|8897.8|8882.8|8898.2|8883.2|8897.3|8882.3|28
1620402270000|2021-05-07 15:44:30|8901.7|8886.7|8899.3|8884.3|8901.8|8886.8|8899.3|8884.3|6
1620402290000|2021-05-07 15:44:50|8900.2|8885.2|8902.2|8887.2|8902.2|8887.2|8900.2|8885.2|12
1620402300000|2021-05-07 15:45:00|8902.7|8887.7|8899.3|8884.3|8903.2|8888.2|8899.3|8884.3|4
1620402310000|2021-05-07 15:45:10|8895.3|8880.3|8894.3|8879.3|8895.3|8880.3|8893.8|8878.8|6
1620402320000|2021-05-07 15:45:20|8893.8|8878.8|8894.3|8879.3|8894.3|8879.3|8893.8|8878.8|0
1620402330000|2021-05-07 15:45:30|8893.8|8878.8|8894.8|8879.8|8894.8|8879.8|8893.8|8878.8|0
1620402340000|2021-05-07 15:45:40|8894.3|8879.3|8886.9|8871.9|8894.3|8879.3|8884.9|8869.9|2
1620402350000|2021-05-07 15:45:50|8886.4|8871.4|8886.4|8871.4|8886.4|8871.4|8883.9|8868.9|0
1620402360000|2021-05-07 15:46:00|8886.8|8871.8|8883.4|8868.4|8886.8|8871.8|8883.4|8868.4|9
1620402370000|2021-05-07 15:46:10|8882.9|8867.9|8882.4|8867.4|8882.9|8867.9|8880.4|8865.4|7
1620402380000|2021-05-07 15:46:20|8885.2|8870.2|8886.4|8871.4|8886.4|8871.4|8883.4|8868.4|4
1620402390000|2021-05-07 15:46:30|8887.4|8872.4|8884.9|8869.9|8887.4|8872.4|8884.9|8869.9|9
1620402400000|2021-05-07 15:46:40|8883.9|8868.9|8881.5|8866.5|8883.9|8868.9|8881.5|8866.5|0
1620402410000|2021-05-07 15:46:50|8881.9|8866.9|8881.9|8866.9|8881.9|8866.9|8881.9|8866.9|0
1620402420000|2021-05-07 15:47:00|8882|8867|8882|8867|8882|8867|8882|8867|0
1620402430000|2021-05-07 15:47:10|8882.5|8867.5|8882.5|8867.5|8882.5|8867.5|8882.5|8867.5|0
1620402440000|2021-05-07 15:47:20|8880|8865|8877|8862|8880|8865|8877|8862|14
1620402450000|2021-05-07 15:47:30|8877.1|8862.1|8877.5|8862.5|8877.5|8862.5|8877.1|8862.1|0
1620402460000|2021-05-07 15:47:40|8876.1|8861.1|8868.3|8853.3|8876.1|8861.1|8867.9|8852.9|20
1620402470000|2021-05-07 15:47:50|8868.4|8853.4|8867.4|8852.4|8868.4|8853.4|8867.4|8852.4|1
1620402480000|2021-05-07 15:48:00|8866.9|8851.9|8865.5|8850.5|8868.9|8853.9|8865.5|8850.5|18
1620402490000|2021-05-07 15:48:10|8866|8851|8866|8851|8866.5|8851.5|8866|8851|7
1620402500000|2021-05-07 15:48:20|8866.5|8851.5|8867|8852|8867.5|8852.5|8866.5|8851.5|6
1620402510000|2021-05-07 15:48:30|8867.5|8852.5|8867.5|8852.5|8867.5|8852.5|8867.5|8852.5|5
1620402520000|2021-05-07 15:48:40|8867|8852|8867|8852|8867|8852|8867|8852|3
1620402540000|2021-05-07 15:49:00|8865.1|8850.1|8870|8855|8870.5|8855.5|8865.1|8850.1|3
1620402560000|2021-05-07 15:49:20|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|8870.4|8855.4|0
1620402570000|2021-05-07 15:49:30|8870.8|8855.8|8868.5|8853.5|8871.3|8856.3|8868.5|8853.5|10
1620402580000|2021-05-07 15:49:40|8868.9|8853.9|8868.9|8853.9|8868.9|8853.9|8868.9|8853.9|0
1620402600000|2021-05-07 15:50:00|8870.5|8855.5|8870.5|8855.5|8870.5|8855.5|8870.5|8855.5|0
1620402630000|2021-05-07 15:50:30|8871|8856|8870.5|8855.5|8871|8856|8870.5|8855.5|6
1620402640000|2021-05-07 15:50:40|8871|8856|8871|8856|8871|8856|8871|8856|5
1620402650000|2021-05-07 15:50:50|||||||||6
1620402660000|2021-05-07 15:51:00|8873.9|8858.9|8873|8858|8873.9|8858.9|8872.5|8857.5|6
1620402680000|2021-05-07 15:51:20|||||||||5
1620402690000|2021-05-07 15:51:30|||||||||11
1620402700000|2021-05-07 15:51:40|8873.6|8858.6|8873.5|8858.5|8873.6|8858.6|8873.5|8858.5|9
1620402710000|2021-05-07 15:51:50|8874|8859|8874|8859|8874|8859|8874|8859|1
1620402720000|2021-05-07 15:52:00|8874.5|8859.5|8873.5|8858.5|8874.5|8859.5|8873.5|8858.5|2
1620402760000|2021-05-07 15:52:40|8874|8859|8873.5|8858.5|8874|8859|8873.5|8858.5|1
1620402770000|2021-05-07 15:52:50|8867.7|8852.7|8866.7|8851.7|8868.1|8853.1|8866.7|8851.7|5
1620402780000|2021-05-07 15:53:00|8866.2|8851.2|8866.2|8851.2|8866.2|8851.2|8866.2|8851.2|0
1620402790000|2021-05-07 15:53:10|8868.2|8853.2|8864.9|8849.9|8871.2|8856.2|8864.9|8849.9|10
1620402800000|2021-05-07 15:53:20|8864.4|8849.4|8864.8|8849.8|8864.8|8849.8|8864.4|8849.4|0
1620402810000|2021-05-07 15:53:30|8864.9|8849.9|8863.9|8848.9|8864.9|8849.9|8863.9|8848.9|5
1620402820000|2021-05-07 15:53:40|||||||||1
1620402830000|2021-05-07 15:53:50|8863.8|8848.8|8862.5|8847.5|8863.9|8848.9|8861|8846|6
1620402840000|2021-05-07 15:54:00|8863.4|8848.4|8862.6|8847.6|8863.5|8848.5|8862.6|8847.6|8
1620402850000|2021-05-07 15:54:10|||||||||1
1620402870000|2021-05-07 15:54:30|8862.2|8847.2|8862.6|8847.6|8862.6|8847.6|8862.2|8847.2|0
1620402880000|2021-05-07 15:54:40|8863.1|8848.1|8863.1|8848.1|8864.1|8849.1|8863.1|8848.1|6
1620402890000|2021-05-07 15:54:50|8862.7|8847.7|8863.2|8848.2|8863.2|8848.2|8862.7|8847.7|3
1620402900000|2021-05-07 15:55:00|8863.6|8848.6|8863.6|8848.6|8863.6|8848.6|8863.6|8848.6|4
1620402910000|2021-05-07 15:55:10|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|7
1620402920000|2021-05-07 15:55:20|8861.1|8846.1|8857.3|8842.3|8861.1|8846.1|8857.3|8842.3|23
1620402930000|2021-05-07 15:55:30|8856.8|8841.8|8856.7|8841.7|8856.8|8841.8|8856.7|8841.7|4
1620402940000|2021-05-07 15:55:40|8856.3|8841.3|8856.2|8841.2|8856.3|8841.3|8856.2|8841.2|3
1620402950000|2021-05-07 15:55:50|8852.9|8837.9|8852.3|8837.3|8853.7|8838.7|8852.3|8837.3|12
1620402960000|2021-05-07 15:56:00|8851.8|8836.8|8852.3|8837.3|8852.3|8837.3|8851.8|8836.8|1
1620402970000|2021-05-07 15:56:10|8852.8|8837.8|8852.7|8837.7|8852.8|8837.8|8852.7|8837.7|4
1620403000000|2021-05-07 15:56:40|||||||||1
1620403010000|2021-05-07 15:56:50|8852.3|8837.3|8852.8|8837.8|8852.8|8837.8|8852.3|8837.3|4
1620403020000|2021-05-07 15:57:00|8853.7|8838.7|8852.8|8837.8|8853.7|8838.7|8852.8|8837.8|4
1620403030000|2021-05-07 15:57:10|8853.8|8838.8|8854.9|8839.9|8855.3|8840.3|8853.8|8838.8|3
1620403040000|2021-05-07 15:57:20|8855.4|8840.4|8856.3|8841.3|8856.3|8841.3|8855.4|8840.4|0
1620403050000|2021-05-07 15:57:30|8856.8|8841.8|8856.8|8841.8|8856.8|8841.8|8856.8|8841.8|0
1620403060000|2021-05-07 15:57:40|8857.3|8842.3|8853.8|8838.8|8857.3|8842.3|8853.8|8838.8|5
1620403070000|2021-05-07 15:57:50|8853.4|8838.4|8852.9|8837.9|8853.4|8838.4|8852.9|8837.9|2
1620403090000|2021-05-07 15:58:10|8854.4|8839.4|8855.4|8840.4|8855.4|8840.4|8854.4|8839.4|1
1620403100000|2021-05-07 15:58:20|8855.9|8840.9|8854.9|8839.9|8855.9|8840.9|8854.9|8839.9|0
1620403110000|2021-05-07 15:58:30|8855.4|8840.4|8856.9|8841.9|8856.9|8841.9|8855.4|8840.4|2
1620403120000|2021-05-07 15:58:40|8857.9|8842.9|8857.4|8842.4|8857.9|8842.9|8857.4|8842.4|6
1620403130000|2021-05-07 15:58:50|8857.9|8842.9|8856.5|8841.5|8857.9|8842.9|8856|8841|16
1620403140000|2021-05-07 15:59:00|8856|8841|8855|8840|8856|8841|8855|8840|1
1620403150000|2021-05-07 15:59:10|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|0
1620403170000|2021-05-07 15:59:30|||||||||1
1620403180000|2021-05-07 15:59:40|8855.6|8840.6|8855.1|8840.1|8855.6|8840.6|8854.6|8839.6|3
1620403190000|2021-05-07 15:59:50|8855.6|8840.6|8855.1|8840.1|8855.6|8840.6|8855.1|8840.1|13
1620403200000|2021-05-07 16:00:00|8855.6|8840.6|8862.4|8847.4|8862.4|8847.4|8855.6|8840.6|13
1620403210000|2021-05-07 16:00:10|8860.5|8845.5|8864.3|8849.3|8864.3|8849.3|8858.5|8843.5|17
1620403220000|2021-05-07 16:00:20|8863.4|8848.4|8862.4|8847.4|8863.4|8848.4|8861.9|8846.9|6
1620403250000|2021-05-07 16:00:50|8864.3|8849.3|8863.3|8848.3|8864.3|8849.3|8861.9|8846.9|9
1620403260000|2021-05-07 16:01:00|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|12
1620403270000|2021-05-07 16:01:10|8865.2|8850.2|8865.2|8850.2|8865.2|8850.2|8865.2|8850.2|0
1620403290000|2021-05-07 16:01:30|8867.5|8852.5|8867.6|8852.6|8868.6|8853.6|8867.5|8852.5|5
1620403300000|2021-05-07 16:01:40|8868.1|8853.1|8872.5|8857.5|8874|8859|8868.1|8853.1|17
1620403310000|2021-05-07 16:01:50|8871.5|8856.5|8870.1|8855.1|8871.5|8856.5|8870.1|8855.1|1
1620403320000|2021-05-07 16:02:00|8870|8855|8871|8856|8871.5|8856.5|8869.1|8854.1|5
1620403330000|2021-05-07 16:02:10|8870.6|8855.6|8871|8856|8871|8856|8869.1|8854.1|1
1620403340000|2021-05-07 16:02:20|8871.5|8856.5|8871.5|8856.5|8871.5|8856.5|8871.5|8856.5|2
1620403360000|2021-05-07 16:02:40|8876.4|8861.4|8875.4|8860.4|8879.8|8864.8|8875|8860|18
1620403370000|2021-05-07 16:02:50|8875.9|8860.9|8868.8|8853.8|8875.9|8860.9|8868.8|8853.8|3
1620403380000|2021-05-07 16:03:00|8868.3|8853.3|8865.9|8850.9|8868.3|8853.3|8865.4|8850.4|4
1620403390000|2021-05-07 16:03:10|8866.4|8851.4|8866.3|8851.3|8866.4|8851.4|8865.9|8850.9|4
1620403400000|2021-05-07 16:03:20|8866.8|8851.8|8867.8|8852.8|8867.8|8852.8|8866.8|8851.8|5
1620403410000|2021-05-07 16:03:30|8870.2|8855.2|8870.7|8855.7|8870.7|8855.7|8870.2|8855.2|4
1620403440000|2021-05-07 16:04:00|8871.2|8856.2|8870.3|8855.3|8871.2|8856.2|8870.3|8855.3|0
1620403450000|2021-05-07 16:04:10|8870.2|8855.2|8874.1|8859.1|8874.1|8859.1|8870.2|8855.2|2
1620403460000|2021-05-07 16:04:20|8875.1|8860.1|8874.6|8859.6|8875.6|8860.6|8874.1|8859.1|3
1620403470000|2021-05-07 16:04:30|8874.1|8859.1|8874.5|8859.5|8874.5|8859.5|8874|8859|0
1620403480000|2021-05-07 16:04:40|8874.1|8859.1|8874|8859|8874.1|8859.1|8874|8859|0
1620403490000|2021-05-07 16:04:50|||||||||1
1620403500000|2021-05-07 16:05:00|8875.9|8860.9|8883.7|8868.7|8883.7|8868.7|8875|8860|21
1620403510000|2021-05-07 16:05:10|8881.3|8866.3|8881.8|8866.8|8882.7|8867.7|8879.4|8864.4|13
1620403540000|2021-05-07 16:05:40|8887.1|8872.1|8889.5|8874.5|8889.5|8874.5|8882.3|8867.3|38
1620403550000|2021-05-07 16:05:50|8889|8874|8889.9|8874.9|8890.9|8875.9|8884.2|8869.2|13
1620403560000|2021-05-07 16:06:00|8890.9|8875.9|8885.6|8870.6|8890.9|8875.9|8885.6|8870.6|13
1620403580000|2021-05-07 16:06:20|8884.6|8869.6|8884.6|8869.6|8884.6|8869.6|8884.6|8869.6|0
1620403590000|2021-05-07 16:06:30|||||||||1
1620403600000|2021-05-07 16:06:40|8886|8871|8886.4|8871.4|8886.5|8871.5|8886|8871|0
1620403610000|2021-05-07 16:06:50|8888.4|8873.4|8887.9|8872.9|8888.8|8873.8|8887.9|8872.9|7
1620403620000|2021-05-07 16:07:00|8888.8|8873.8|8888.3|8873.3|8888.8|8873.8|8887.8|8872.8|0
1620403630000|2021-05-07 16:07:10|8887.9|8872.9|8888.3|8873.3|8888.3|8873.3|8887.8|8872.8|1
1620403650000|2021-05-07 16:07:30|8888.4|8873.4|8891.2|8876.2|8891.2|8876.2|8888.3|8873.3|11
1620403660000|2021-05-07 16:07:40|8891.3|8876.3|8890.8|8875.8|8891.3|8876.3|8890.7|8875.7|0
1620403670000|2021-05-07 16:07:50|8891.3|8876.3|8890.7|8875.7|8891.3|8876.3|8890.7|8875.7|1
1620403680000|2021-05-07 16:08:00|8891.7|8876.7|8888.8|8873.8|8891.7|8876.7|8886.4|8871.4|9
1620403690000|2021-05-07 16:08:10|8888.3|8873.3|8889.8|8874.8|8889.8|8874.8|8888.3|8873.3|2
1620403700000|2021-05-07 16:08:20|8889.3|8874.3|8891.7|8876.7|8891.7|8876.7|8889.3|8874.3|1
1620403710000|2021-05-07 16:08:30|8891.8|8876.8|8892.2|8877.2|8892.2|8877.2|8891.8|8876.8|4
1620403720000|2021-05-07 16:08:40|||||||||1
1620403730000|2021-05-07 16:08:50|8893.2|8878.2|8893.7|8878.7|8893.7|8878.7|8893.2|8878.2|3
1620403740000|2021-05-07 16:09:00|8893.2|8878.2|8894.2|8879.2|8895.7|8880.7|8892.7|8877.7|2
1620403750000|2021-05-07 16:09:10|8893.3|8878.3|8891.8|8876.8|8893.3|8878.3|8891.8|8876.8|2
1620403770000|2021-05-07 16:09:30|8892.2|8877.2|8898.1|8883.1|8898.1|8883.1|8892.2|8877.2|6
1620403780000|2021-05-07 16:09:40|8895.2|8880.2|8896.1|8881.1|8897.1|8882.1|8894.7|8879.7|3
1620403790000|2021-05-07 16:09:50|8897.6|8882.6|8895.1|8880.1|8897.6|8882.6|8894.6|8879.6|3
1620403800000|2021-05-07 16:10:00|8895.6|8880.6|8897.6|8882.6|8897.6|8882.6|8895.6|8880.6|3
1620403820000|2021-05-07 16:10:20|8897.2|8882.2|8897.6|8882.6|8897.6|8882.6|8897.2|8882.2|7
1620403830000|2021-05-07 16:10:30|8897.1|8882.1|8896.2|8881.2|8897.1|8882.1|8896.1|8881.1|2
1620403840000|2021-05-07 16:10:40|8896.7|8881.7|8894.7|8879.7|8896.7|8881.7|8894.2|8879.2|2
1620403850000|2021-05-07 16:10:50|8895.7|8880.7|8897.2|8882.2|8897.2|8882.2|8895.7|8880.7|3
1620403860000|2021-05-07 16:11:00|8897.4|8882.4|8898.4|8883.4|8898.4|8883.4|8895.4|8880.4|10
1620403870000|2021-05-07 16:11:10|||||||||4
1620403890000|2021-05-07 16:11:30|8898.5|8883.5|8898|8883|8898.5|8883.5|8898|8883|5
1620403900000|2021-05-07 16:11:40|8902|8887|8901.9|8886.9|8902|8887|8901.9|8886.9|5
1620403910000|2021-05-07 16:11:50|8902.4|8887.4|8903.5|8888.5|8903.5|8888.5|8902.4|8887.4|6
1620403920000|2021-05-07 16:12:00|8903.4|8888.4|8903.7|8888.7|8904.4|8889.4|8903.4|8888.4|12
1620403930000|2021-05-07 16:12:10|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|2
1620403940000|2021-05-07 16:12:20|8907.5|8892.5|8907.5|8892.5|8907.5|8892.5|8907.5|8892.5|1
1620403950000|2021-05-07 16:12:30|8907|8892|8909.8|8894.8|8910.3|8895.3|8906.4|8891.4|8
1620403960000|2021-05-07 16:12:40|8909.3|8894.3|8908.8|8893.8|8909.3|8894.3|8908.8|8893.8|0
1620403970000|2021-05-07 16:12:50|8910.3|8895.3|8907.8|8892.8|8910.3|8895.3|8907.3|8892.3|4
1620403980000|2021-05-07 16:13:00|8907.3|8892.3|8906.8|8891.8|8907.8|8892.8|8906.8|8891.8|9
1620403990000|2021-05-07 16:13:10|8906.3|8891.3|8903.4|8888.4|8906.3|8891.3|8903.4|8888.4|4
1620404000000|2021-05-07 16:13:20|8903.9|8888.9|8900.5|8885.5|8903.9|8888.9|8900.5|8885.5|2
1620404010000|2021-05-07 16:13:30|8901|8886|8901.5|8886.5|8901.5|8886.5|8901|8886|1
1620404020000|2021-05-07 16:13:40|8902|8887|8902|8887|8902|8887|8902|8887|0
1620404030000|2021-05-07 16:13:50|8902.9|8887.9|8903|8888|8903|8888|8902.9|8887.9|4
1620404040000|2021-05-07 16:14:00|8902.5|8887.5|8901.5|8886.5|8902.5|8887.5|8901.5|8886.5|2
1620404060000|2021-05-07 16:14:20|8901.9|8886.9|8900.5|8885.5|8901.9|8886.9|8900.5|8885.5|1
1620404070000|2021-05-07 16:14:30|||||||||1
1620404090000|2021-05-07 16:14:50|8901.5|8886.5|8901|8886|8901.5|8886.5|8901|8886|2
1620404100000|2021-05-07 16:15:00|||||||||1
1620404110000|2021-05-07 16:15:10|8899.1|8884.1|8901|8886|8901|8886|8899.1|8884.1|4
1620404120000|2021-05-07 16:15:20|8902.5|8887.5|8902.5|8887.5|8904|8889|8902.5|8887.5|3
1620404130000|2021-05-07 16:15:30|8903|8888|8896.1|8881.1|8903|8888|8896.1|8881.1|6
1620404140000|2021-05-07 16:15:40|8897.1|8882.1|8897.6|8882.6|8897.6|8882.6|8895.1|8880.1|5
1620404150000|2021-05-07 16:15:50|8897.1|8882.1|8887|8872|8897.1|8882.1|8887|8872|13
1620404160000|2021-05-07 16:16:00|8886.5|8871.5|8888|8873|8888|8873|8886.5|8871.5|3
1620404170000|2021-05-07 16:16:10|8887.9|8872.9|8892.4|8877.4|8892.4|8877.4|8887.9|8872.9|6
1620404180000|2021-05-07 16:16:20|||||||||1
1620404190000|2021-05-07 16:16:30|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|2
1620404200000|2021-05-07 16:16:40|8893.4|8878.4|8893.4|8878.4|8893.4|8878.4|8893.4|8878.4|2
1620404210000|2021-05-07 16:16:50|8894.9|8879.9|8895.4|8880.4|8895.4|8880.4|8894.9|8879.9|4
1620404220000|2021-05-07 16:17:00|8895.9|8880.9|8899.2|8884.2|8899.2|8884.2|8894.9|8879.9|8
1620404230000|2021-05-07 16:17:10|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|8900.2|8885.2|5
1620404240000|2021-05-07 16:17:20|8898.3|8883.3|8899.7|8884.7|8900.7|8885.7|8898.3|8883.3|7
1620404250000|2021-05-07 16:17:30|8900.2|8885.2|8900.2|8885.2|8900.2|8885.2|8900.2|8885.2|1
1620404260000|2021-05-07 16:17:40|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|3
1620404270000|2021-05-07 16:17:50|8903.1|8888.1|8901.6|8886.6|8903.1|8888.1|8900.7|8885.7|3
1620404280000|2021-05-07 16:18:00|8901.1|8886.1|8901.6|8886.6|8901.6|8886.6|8901.1|8886.1|0
1620404290000|2021-05-07 16:18:10|8902.1|8887.1|8903.2|8888.2|8903.2|8888.2|8902.1|8887.1|1
1620404300000|2021-05-07 16:18:20|8903.7|8888.7|8903.7|8888.7|8903.7|8888.7|8903.7|8888.7|0
1620404310000|2021-05-07 16:18:30|||||||||1
1620404320000|2021-05-07 16:18:40|8905.1|8890.1|8904.7|8889.7|8905.1|8890.1|8904.7|8889.7|1
1620404330000|2021-05-07 16:18:50|8906.1|8891.1|8907.1|8892.1|8908.1|8893.1|8906.1|8891.1|11
1620404340000|2021-05-07 16:19:00|8907.6|8892.6|8906.6|8891.6|8907.6|8892.6|8905.2|8890.2|5
1620404350000|2021-05-07 16:19:10|8907.1|8892.1|8906.6|8891.6|8907.1|8892.1|8906.6|8891.6|0
1620404360000|2021-05-07 16:19:20|8905.1|8890.1|8905.1|8890.1|8905.1|8890.1|8905.1|8890.1|0
1620404370000|2021-05-07 16:19:30|8903.6|8888.6|8904.1|8889.1|8904.1|8889.1|8903.2|8888.2|1
1620404380000|2021-05-07 16:19:40|8905.6|8890.6|8897.8|8882.8|8905.6|8890.6|8897.8|8882.8|27
1620404390000|2021-05-07 16:19:50|8898.8|8883.8|8897.8|8882.8|8898.8|8883.8|8897.8|8882.8|2
1620404400000|2021-05-07 16:20:00|8897.9|8882.9|8897.4|8882.4|8897.9|8882.9|8896.4|8881.4|6
1620404410000|2021-05-07 16:20:10|8892.6|8877.6|8892.6|8877.6|8892.6|8877.6|8892.6|8877.6|8
1620404420000|2021-05-07 16:20:20|8892.1|8877.1|8892.1|8877.1|8892.1|8877.1|8892.1|8877.1|0
1620404430000|2021-05-07 16:20:30|8892.6|8877.6|8895.5|8880.5|8896.5|8881.5|8892.6|8877.6|3
1620404440000|2021-05-07 16:20:40|8894.6|8879.6|8894.5|8879.5|8894.6|8879.6|8894.5|8879.5|1
1620404450000|2021-05-07 16:20:50|8896.5|8881.5|8896.9|8881.9|8896.9|8881.9|8896.5|8881.5|6
1620404460000|2021-05-07 16:21:00|8895.5|8880.5|8897.4|8882.4|8897.9|8882.9|8895.5|8880.5|4
1620404470000|2021-05-07 16:21:10|8896.9|8881.9|8898.9|8883.9|8898.9|8883.9|8896.9|8881.9|1
1620404490000|2021-05-07 16:21:30|8903.2|8888.2|8903.7|8888.7|8903.7|8888.7|8903.2|8888.2|3
1620404500000|2021-05-07 16:21:40|8904.2|8889.2|8904.2|8889.2|8904.2|8889.2|8904.2|8889.2|1
1620404510000|2021-05-07 16:21:50|8905.6|8890.6|8905.6|8890.6|8905.6|8890.6|8904.6|8889.6|2
1620404520000|2021-05-07 16:22:00|8906.1|8891.1|8903.7|8888.7|8906.1|8891.1|8902.8|8887.8|5
1620404530000|2021-05-07 16:22:10|8904.7|8889.7|8918|8903|8918|8903|8904.7|8889.7|19
1620404540000|2021-05-07 16:22:20|8918.1|8903.1|8915.4|8900.4|8918.1|8903.1|8911|8896|14
1620404550000|2021-05-07 16:22:30|8917.9|8902.9|8923.8|8908.8|8924.3|8909.3|8917.9|8902.9|40
1620404560000|2021-05-07 16:22:40|8925.2|8910.2|8925.8|8910.8|8925.8|8910.8|8925.2|8910.2|2
1620404570000|2021-05-07 16:22:50|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|1
1620404580000|2021-05-07 16:23:00|8922.3|8907.3|8918.9|8903.9|8922.4|8907.4|8918.9|8903.9|4
1620404590000|2021-05-07 16:23:10|8919|8904|8923.3|8908.3|8923.3|8908.3|8919|8904|8
1620404600000|2021-05-07 16:23:20|8922.9|8907.9|8919.8|8904.8|8924.3|8909.3|8918.4|8903.4|4
1620404610000|2021-05-07 16:23:30|8919.3|8904.3|8920.3|8905.3|8920.8|8905.8|8919.3|8904.3|1
1620404620000|2021-05-07 16:23:40|8919.4|8904.4|8920.4|8905.4|8920.4|8905.4|8919.4|8904.4|1
1620404630000|2021-05-07 16:23:50|8921.4|8906.4|8924.4|8909.4|8924.9|8909.9|8920.9|8905.9|3
1620404640000|2021-05-07 16:24:00|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|3
1620404650000|2021-05-07 16:24:10|8922.8|8907.8|8925.2|8910.2|8925.2|8910.2|8921.8|8906.8|3
1620404660000|2021-05-07 16:24:20|8927.2|8912.2|8927.1|8912.1|8927.2|8912.2|8926.6|8911.6|2
1620404670000|2021-05-07 16:24:30|8924.2|8909.2|8923.3|8908.3|8924.2|8909.2|8922.3|8907.3|12
1620404680000|2021-05-07 16:24:40|8923.4|8908.4|8922.4|8907.4|8923.4|8908.4|8922.4|8907.4|1
1620404690000|2021-05-07 16:24:50|8923.9|8908.9|8924.3|8909.3|8924.3|8909.3|8923.9|8908.9|2
1620404700000|2021-05-07 16:25:00|8923.4|8908.4|8923.4|8908.4|8923.9|8908.9|8923.4|8908.4|1
1620404710000|2021-05-07 16:25:10|8922.2|8907.2|8921.8|8906.8|8922.3|8907.3|8921.8|8906.8|2
1620404720000|2021-05-07 16:25:20|8922.2|8907.2|8922.8|8907.8|8922.8|8907.8|8920.8|8905.8|2
1620404730000|2021-05-07 16:25:30|8923.3|8908.3|8926.2|8911.2|8926.2|8911.2|8923.3|8908.3|3
1620404740000|2021-05-07 16:25:40|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1620404750000|2021-05-07 16:25:50|8926.7|8911.7|8922.3|8907.3|8927.2|8912.2|8922.3|8907.3|11
1620404760000|2021-05-07 16:26:00|8922.8|8907.8|8921.9|8906.9|8923.8|8908.8|8921.9|8906.9|1
1620404770000|2021-05-07 16:26:10|8921.4|8906.4|8920.4|8905.4|8921.4|8906.4|8920.4|8905.4|0
1620404790000|2021-05-07 16:26:30|8920.3|8905.3|8920.8|8905.8|8921.3|8906.3|8919.9|8904.9|1
1620404800000|2021-05-07 16:26:40|8920.3|8905.3|8920.4|8905.4|8920.8|8905.8|8920.3|8905.3|0
1620404810000|2021-05-07 16:26:50|8921.8|8906.8|8921.3|8906.3|8921.8|8906.8|8920.7|8905.7|2
1620404820000|2021-05-07 16:27:00|8921.2|8906.2|8919.7|8904.7|8921.2|8906.2|8919.2|8904.2|5
1620404830000|2021-05-07 16:27:10|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|0
1620404840000|2021-05-07 16:27:20|8920.6|8905.6|8922.2|8907.2|8922.2|8907.2|8920.6|8905.6|1
1620404850000|2021-05-07 16:27:30|8924.2|8909.2|8926.7|8911.7|8926.7|8911.7|8924.2|8909.2|10
1620404860000|2021-05-07 16:27:40|8926.2|8911.2|8922.4|8907.4|8926.2|8911.2|8921.9|8906.9|6
1620404870000|2021-05-07 16:27:50|8923.8|8908.8|8924.3|8909.3|8924.3|8909.3|8923.4|8908.4|3
1620404890000|2021-05-07 16:28:10|8924.8|8909.8|8924.3|8909.3|8924.8|8909.8|8924.3|8909.3|1
1620404900000|2021-05-07 16:28:20|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|8924.8|8909.8|0
1620404910000|2021-05-07 16:28:30|8925.2|8910.2|8925.7|8910.7|8925.7|8910.7|8925.2|8910.2|1
1620404920000|2021-05-07 16:28:40|8926.2|8911.2|8927.7|8912.7|8927.7|8912.7|8926.2|8911.2|2
1620404930000|2021-05-07 16:28:50|8926.8|8911.8|8926.7|8911.7|8926.8|8911.8|8926.7|8911.7|1
1620404940000|2021-05-07 16:29:00|8927.7|8912.7|8926.6|8911.6|8927.7|8912.7|8926.2|8911.2|13
1620404950000|2021-05-07 16:29:10|8926.8|8911.8|8927.7|8912.7|8927.7|8912.7|8926.8|8911.8|0
1620404970000|2021-05-07 16:29:30|8928.2|8913.2|8927.2|8912.2|8928.2|8913.2|8927.2|8912.2|3
1620404990000|2021-05-07 16:29:50|8928.2|8913.2|8932.4|8917.4|8932.4|8917.4|8928.2|8913.2|12
1620405000000|2021-05-07 16:30:00|8931.4|8916.4|8928.6|8913.6|8931.4|8916.4|8928.6|8913.6|1
1620405010000|2021-05-07 16:30:10|8927.1|8912.1|8926.6|8911.6|8927.1|8912.1|8926.5|8911.5|0
1620405020000|2021-05-07 16:30:20|8922.7|8907.7|8921.7|8906.7|8922.7|8907.7|8921.2|8906.2|5
1620405030000|2021-05-07 16:30:30|||||||||1
1620405040000|2021-05-07 16:30:40|8920.7|8905.7|8920.2|8905.2|8920.7|8905.7|8920.2|8905.2|0
1620405050000|2021-05-07 16:30:50|8920.7|8905.7|8924.1|8909.1|8924.1|8909.1|8920.7|8905.7|4
1620405060000|2021-05-07 16:31:00|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1620405070000|2021-05-07 16:31:10|8924.6|8909.6|8924.2|8909.2|8924.7|8909.7|8921.7|8906.7|5
1620405080000|2021-05-07 16:31:20|8922.7|8907.7|8929|8914|8929|8914|8922.7|8907.7|6
1620405090000|2021-05-07 16:31:30|8930|8915|8930.5|8915.5|8931|8916|8930|8915|1
1620405100000|2021-05-07 16:31:40|8930.4|8915.4|8930.9|8915.9|8930.9|8915.9|8930.4|8915.4|3
1620405110000|2021-05-07 16:31:50|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|3
1620405120000|2021-05-07 16:32:00|8933.2|8918.2|8933.2|8918.2|8933.2|8918.2|8933.2|8918.2|3
1620405140000|2021-05-07 16:32:20|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|2
1620405150000|2021-05-07 16:32:30|8931.7|8916.7|8933.7|8918.7|8934.1|8919.1|8930.7|8915.7|7
1620405160000|2021-05-07 16:32:40|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|4
1620405170000|2021-05-07 16:32:50|||||||||1
1620405180000|2021-05-07 16:33:00|8933.8|8918.8|8924.7|8909.7|8933.8|8918.8|8924.7|8909.7|7
1620405190000|2021-05-07 16:33:10|8926.1|8911.1|8926.6|8911.6|8928.1|8913.1|8926.1|8911.1|1
1620405200000|2021-05-07 16:33:20|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|0
1620405210000|2021-05-07 16:33:30|8926.6|8911.6|8926.5|8911.5|8926.6|8911.6|8926.5|8911.5|1
1620405220000|2021-05-07 16:33:40|8928.5|8913.5|8929|8914|8929|8914|8928.5|8913.5|0
1620405240000|2021-05-07 16:34:00|8924.7|8909.7|8924.2|8909.2|8925.2|8910.2|8924.2|8909.2|4
1620405250000|2021-05-07 16:34:10|8924.6|8909.6|8924.1|8909.1|8924.6|8909.6|8924.1|8909.1|0
1620405260000|2021-05-07 16:34:20|8926.1|8911.1|8927.1|8912.1|8927.1|8912.1|8926.1|8911.1|2
1620405270000|2021-05-07 16:34:30|8927.5|8912.5|8931.9|8916.9|8931.9|8916.9|8927.5|8912.5|5
1620405280000|2021-05-07 16:34:40|8931.4|8916.4|8932.8|8917.8|8932.8|8917.8|8931.4|8916.4|1
1620405290000|2021-05-07 16:34:50|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|0
1620405300000|2021-05-07 16:35:00|8932.9|8917.9|8934.8|8919.8|8934.8|8919.8|8932|8917|6
1620405310000|2021-05-07 16:35:10|8935.3|8920.3|8935.8|8920.8|8935.8|8920.8|8935.3|8920.3|0
1620405320000|2021-05-07 16:35:20|8936.7|8921.7|8936.7|8921.7|8936.7|8921.7|8936.7|8921.7|2
1620405330000|2021-05-07 16:35:30|8939.1|8924.1|8939.7|8924.7|8940.6|8925.6|8936.3|8921.3|17
1620405340000|2021-05-07 16:35:40|8938.7|8923.7|8937.3|8922.3|8938.7|8923.7|8935.9|8920.9|2
1620405350000|2021-05-07 16:35:50|8936.8|8921.8|8944.5|8929.5|8945.9|8930.9|8936.8|8921.8|15
1620405360000|2021-05-07 16:36:00|8945.4|8930.4|8945.9|8930.9|8946.4|8931.4|8939.1|8924.1|16
1620405370000|2021-05-07 16:36:10|8945.5|8930.5|8944.9|8929.9|8945.5|8930.5|8944.9|8929.9|2
1620405390000|2021-05-07 16:36:30|8943.9|8928.9|8944.9|8929.9|8944.9|8929.9|8943.9|8928.9|2
1620405400000|2021-05-07 16:36:40|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|1
1620405420000|2021-05-07 16:37:00|8944.9|8929.9|8940.9|8925.9|8945.3|8930.3|8940.5|8925.5|6
1620405430000|2021-05-07 16:37:10|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620405440000|2021-05-07 16:37:20|8940.7|8925.7|8940.2|8925.2|8940.7|8925.7|8940.2|8925.2|1
1620405450000|2021-05-07 16:37:30|8940.3|8925.3|8939.8|8924.8|8940.3|8925.3|8939.3|8924.3|2
1620405460000|2021-05-07 16:37:40|||||||||1
1620405480000|2021-05-07 16:38:00|8939.3|8924.3|8943.7|8928.7|8943.7|8928.7|8939.3|8924.3|1
1620405500000|2021-05-07 16:38:20|||||||||3
1620405510000|2021-05-07 16:38:30|8947|8932|8946|8931|8947|8932|8946|8931|11
1620405520000|2021-05-07 16:38:40|8945|8930|8944.5|8929.5|8945.5|8930.5|8944.5|8929.5|0
1620405530000|2021-05-07 16:38:50|8945|8930|8945|8930|8945|8930|8945|8930|1
1620405540000|2021-05-07 16:39:00|8944.5|8929.5|8942.6|8927.6|8944.5|8929.5|8942.1|8927.1|4
1620405550000|2021-05-07 16:39:10|8942.1|8927.1|8941.7|8926.7|8942.6|8927.6|8941.6|8926.6|2
1620405560000|2021-05-07 16:39:20|8941.2|8926.2|8944.2|8929.2|8944.2|8929.2|8941.2|8926.2|8
1620405570000|2021-05-07 16:39:30|8942.8|8927.8|8943.8|8928.8|8943.8|8928.8|8942.8|8927.8|1
1620405580000|2021-05-07 16:39:40|8943.3|8928.3|8942.3|8927.3|8943.3|8928.3|8942.3|8927.3|0
1620405590000|2021-05-07 16:39:50|8942.2|8927.2|8941.3|8926.3|8942.2|8927.2|8941.3|8926.3|2
1620405600000|2021-05-07 16:40:00|8940.3|8925.3|8937.5|8922.5|8940.3|8925.3|8937.5|8922.5|3
1620405610000|2021-05-07 16:40:10|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1620405620000|2021-05-07 16:40:20|8932.5|8917.5|8936.8|8921.8|8938.3|8923.3|8932.5|8917.5|7
1620405630000|2021-05-07 16:40:30|8936.3|8921.3|8938.3|8923.3|8938.7|8923.7|8935.8|8920.8|2
1620405640000|2021-05-07 16:40:40|8938.7|8923.7|8935.7|8920.7|8940.2|8925.2|8935.1|8920.1|4
1620405650000|2021-05-07 16:40:50|8930.9|8915.9|8932.9|8917.9|8932.9|8917.9|8930.9|8915.9|4
1620405660000|2021-05-07 16:41:00|8933|8918|8930.1|8915.1|8933|8918|8929.6|8914.6|0
1620405670000|2021-05-07 16:41:10|8929.7|8914.7|8930.6|8915.6|8931.1|8916.1|8929.6|8914.6|0
1620405690000|2021-05-07 16:41:30|8934|8919|8933.4|8918.4|8934|8919|8933.4|8918.4|5
1620405710000|2021-05-07 16:41:50|8933.5|8918.5|8938.8|8923.8|8940.3|8925.3|8933|8918|3
1620405720000|2021-05-07 16:42:00|8939.3|8924.3|8932.8|8917.8|8939.3|8924.3|8931.8|8916.8|6
1620405730000|2021-05-07 16:42:10|8930.2|8915.2|8932.7|8917.7|8932.7|8917.7|8930.2|8915.2|4
1620405740000|2021-05-07 16:42:20|8930.3|8915.3|8933.8|8918.8|8934.2|8919.2|8930.3|8915.3|5
1620405750000|2021-05-07 16:42:30|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|2
1620405760000|2021-05-07 16:42:40|8934.2|8919.2|8930.8|8915.8|8934.2|8919.2|8930.8|8915.8|3
1620405770000|2021-05-07 16:42:50|8928.4|8913.4|8927.7|8912.7|8928.6|8913.6|8927.7|8912.7|2
1620405780000|2021-05-07 16:43:00|8926.7|8911.7|8926.2|8911.2|8927.2|8912.2|8926.2|8911.2|2
1620405800000|2021-05-07 16:43:20|8924.3|8909.3|8923.8|8908.8|8924.3|8909.3|8923.4|8908.4|0
1620405810000|2021-05-07 16:43:30|8924.3|8909.3|8923.1|8908.1|8924.3|8909.3|8923.1|8908.1|1
1620405820000|2021-05-07 16:43:40|8923.2|8908.2|8923.2|8908.2|8923.7|8908.7|8923.2|8908.2|0
1620405830000|2021-05-07 16:43:50|8924.1|8909.1|8923.5|8908.5|8924.1|8909.1|8923.5|8908.5|1
1620405840000|2021-05-07 16:44:00|8925|8910|8925.6|8910.6|8927|8912|8924|8909|9
1620405850000|2021-05-07 16:44:10|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|1
1620405860000|2021-05-07 16:44:20|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|1
1620405870000|2021-05-07 16:44:30|8927|8912|8930.5|8915.5|8930.5|8915.5|8927|8912|5
1620405880000|2021-05-07 16:44:40|8933|8918|8930.1|8915.1|8933|8918|8930.1|8915.1|2
1620405900000|2021-05-07 16:45:00|8929.6|8914.6|8927.2|8912.2|8929.6|8914.6|8923.8|8908.8|10
1620405910000|2021-05-07 16:45:10|8926.8|8911.8|8925.8|8910.8|8926.8|8911.8|8925.8|8910.8|8
1620405930000|2021-05-07 16:45:30|8925.7|8910.7|8926.6|8911.6|8926.6|8911.6|8925.6|8910.6|5
1620405960000|2021-05-07 16:46:00|8926.5|8911.5|8926.5|8911.5|8926.5|8911.5|8926.5|8911.5|1
1620405970000|2021-05-07 16:46:10|8927|8912|8928|8913|8928|8913|8927|8912|4
1620405990000|2021-05-07 16:46:30|8931.8|8916.8|8932.4|8917.4|8932.4|8917.4|8931.8|8916.8|11
1620406000000|2021-05-07 16:46:40|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|0
1620406020000|2021-05-07 16:47:00|8933.7|8918.7|8929.5|8914.5|8933.8|8918.8|8929.5|8914.5|13
1620406030000|2021-05-07 16:47:10|8929|8914|8929|8914|8929|8914|8929|8914|0
1620406050000|2021-05-07 16:47:30|8928.1|8913.1|8929.5|8914.5|8929.5|8914.5|8928.1|8913.1|2
1620406070000|2021-05-07 16:47:50|8931.9|8916.9|8932.4|8917.4|8932.9|8917.9|8931.9|8916.9|2
1620406080000|2021-05-07 16:48:00|8927.5|8912.5|8930.4|8915.4|8932.4|8917.4|8927.5|8912.5|3
1620406090000|2021-05-07 16:48:10|8930.9|8915.9|8932.9|8917.9|8932.9|8917.9|8930.9|8915.9|2
1620406100000|2021-05-07 16:48:20|8932.4|8917.4|8932.9|8917.9|8932.9|8917.9|8932.4|8917.4|0
1620406110000|2021-05-07 16:48:30|8932.4|8917.4|8932.9|8917.9|8932.9|8917.9|8932.4|8917.4|1
1620406120000|2021-05-07 16:48:40|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|0
1620406130000|2021-05-07 16:48:50|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1620406150000|2021-05-07 16:49:10|||||||||1
1620406160000|2021-05-07 16:49:20|8934.4|8919.4|8940.6|8925.6|8940.6|8925.6|8934.4|8919.4|5
1620406170000|2021-05-07 16:49:30|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|1
1620406180000|2021-05-07 16:49:40|8943|8928|8943.6|8928.6|8945.5|8930.5|8942.6|8927.6|8
1620406190000|2021-05-07 16:49:50|8944|8929|8944.5|8929.5|8944.5|8929.5|8944|8929|0
1620406200000|2021-05-07 16:50:00|8944.9|8929.9|8944.9|8929.9|8945|8930|8943.5|8928.5|4
1620406210000|2021-05-07 16:50:10|8944|8929|8937.3|8922.3|8944|8929|8937.2|8922.2|6
1620406220000|2021-05-07 16:50:20|8936.7|8921.7|8936.3|8921.3|8936.7|8921.7|8936.3|8921.3|0
1620406230000|2021-05-07 16:50:30|8935.8|8920.8|8935.8|8920.8|8935.8|8920.8|8935.8|8920.8|1
1620406240000|2021-05-07 16:50:40|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|0
1620406250000|2021-05-07 16:50:50|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|0
1620406260000|2021-05-07 16:51:00|8935.3|8920.3|8940.2|8925.2|8941.7|8926.7|8935.3|8920.3|11
1620406280000|2021-05-07 16:51:20|8938.8|8923.8|8937.3|8922.3|8939.3|8924.3|8937.3|8922.3|6
1620406290000|2021-05-07 16:51:30|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|1
1620406320000|2021-05-07 16:52:00|8938.2|8923.2|8937.7|8922.7|8938.2|8923.2|8937.7|8922.7|0
1620406330000|2021-05-07 16:52:10|8938.2|8923.2|8936.7|8921.7|8938.2|8923.2|8936.2|8921.2|3
1620406350000|2021-05-07 16:52:30|8936.6|8921.6|8941.5|8926.5|8941.5|8926.5|8936.6|8921.6|5
1620406360000|2021-05-07 16:52:40|8940.6|8925.6|8941|8926|8941|8926|8940.6|8925.6|0
1620406370000|2021-05-07 16:52:50|8942|8927|8941.6|8926.6|8942|8927|8941.6|8926.6|1
1620406380000|2021-05-07 16:53:00|8941.1|8926.1|8945.4|8930.4|8947|8932|8939.6|8924.6|16
1620406390000|2021-05-07 16:53:10|8946.4|8931.4|8946.9|8931.9|8946.9|8931.9|8945.9|8930.9|0
1620406400000|2021-05-07 16:53:20|8946.4|8931.4|8942.1|8927.1|8946.4|8931.4|8942.1|8927.1|2
1620406410000|2021-05-07 16:53:30|8946.4|8931.4|8943.8|8928.8|8946.4|8931.4|8942.3|8927.3|3
1620406420000|2021-05-07 16:53:40|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|1
1620406430000|2021-05-07 16:53:50|8945.4|8930.4|8946.9|8931.9|8946.9|8931.9|8945.4|8930.4|0
1620406440000|2021-05-07 16:54:00|8946.8|8931.8|8943.9|8928.9|8946.8|8931.8|8943.9|8928.9|1
1620406450000|2021-05-07 16:54:10|8943|8928|8943|8928|8943|8928|8942.9|8927.9|0
1620406460000|2021-05-07 16:54:20|||||||||1
1620406470000|2021-05-07 16:54:30|8942|8927|8939.6|8924.6|8942|8927|8939.6|8924.6|1
1620406480000|2021-05-07 16:54:40|8939|8924|8937.6|8922.6|8939|8924|8937.6|8922.6|2
1620406500000|2021-05-07 16:55:00|8937.7|8922.7|8938.6|8923.6|8938.6|8923.6|8937.7|8922.7|1
1620406520000|2021-05-07 16:55:20|||||||||3
1620406530000|2021-05-07 16:55:30|8938.7|8923.7|8943|8928|8943|8928|8938.7|8923.7|3
1620406540000|2021-05-07 16:55:40|8945.9|8930.9|8943|8928|8945.9|8930.9|8942.9|8927.9|0
1620406560000|2021-05-07 16:56:00|8942|8927|8943.9|8928.9|8943.9|8928.9|8940|8925|3
1620406570000|2021-05-07 16:56:10|8943|8928|8942|8927|8943.4|8928.4|8941.5|8926.5|0
1620406580000|2021-05-07 16:56:20|8936.7|8921.7|8935.8|8920.8|8937.7|8922.7|8934.4|8919.4|8
1620406590000|2021-05-07 16:56:30|8938.2|8923.2|8937.7|8922.7|8938.2|8923.2|8937.7|8922.7|2
1620406600000|2021-05-07 16:56:40|8937.2|8922.2|8936.3|8921.3|8937.2|8922.2|8936.3|8921.3|0
1620406610000|2021-05-07 16:56:50|8935.8|8920.8|8936.3|8921.3|8936.3|8921.3|8935.8|8920.8|0
1620406620000|2021-05-07 16:57:00|8936.2|8921.2|8935.2|8920.2|8936.2|8921.2|8935.2|8920.2|1
1620406630000|2021-05-07 16:57:10|8935.7|8920.7|8935.2|8920.2|8935.7|8920.7|8935.2|8920.2|0
1620406650000|2021-05-07 16:57:30|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|1
1620406680000|2021-05-07 16:58:00|8936.2|8921.2|8936.7|8921.7|8937.2|8922.2|8936.2|8921.2|2
1620406690000|2021-05-07 16:58:10|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|2
1620406720000|2021-05-07 16:58:40|8936.7|8921.7|8935.3|8920.3|8936.7|8921.7|8934.3|8919.3|12
1620406730000|2021-05-07 16:58:50|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|0
1620406740000|2021-05-07 16:59:00|8935.2|8920.2|8934.6|8919.6|8936.6|8921.6|8934.6|8919.6|3
1620406750000|2021-05-07 16:59:10|8932.2|8917.2|8932.6|8917.6|8932.6|8917.6|8932.2|8917.2|5
1620406760000|2021-05-07 16:59:20|8931.2|8916.2|8930.8|8915.8|8931.2|8916.2|8930.8|8915.8|10
1620406770000|2021-05-07 16:59:30|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1620406780000|2021-05-07 16:59:40|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|1
1620406790000|2021-05-07 16:59:50|8930.8|8915.8|8930.8|8915.8|8931.3|8916.3|8930.8|8915.8|0
1620406800000|2021-05-07 17:00:00|8930.3|8915.3|8928.9|8913.9|8930.3|8915.3|8928.9|8913.9|0
1620406810000|2021-05-07 17:00:10|8929.3|8914.3|8928.3|8913.3|8929.8|8914.8|8928.3|8913.3|5
1620406820000|2021-05-07 17:00:20|8926.4|8911.4|8928.8|8913.8|8928.8|8913.8|8926.4|8911.4|1
1620406830000|2021-05-07 17:00:30|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|2
1620406840000|2021-05-07 17:00:40|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|8928.8|8913.8|0
1620406850000|2021-05-07 17:00:50|8928.3|8913.3|8927.4|8912.4|8928.3|8913.3|8927.4|8912.4|2
1620406860000|2021-05-07 17:01:00|8927.3|8912.3|8924.9|8909.9|8927.3|8912.3|8924.9|8909.9|1
1620406870000|2021-05-07 17:01:10|||||||||1
1620406890000|2021-05-07 17:01:30|||||||||1
1620406900000|2021-05-07 17:01:40|8924|8909|8924.9|8909.9|8924.9|8909.9|8924|8909|6
1620406910000|2021-05-07 17:01:50|8925.4|8910.4|8927.9|8912.9|8927.9|8912.9|8925.4|8910.4|8
1620406920000|2021-05-07 17:02:00|8928.8|8913.8|8929.3|8914.3|8929.8|8914.8|8928.8|8913.8|0
1620406960000|2021-05-07 17:02:40|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|1
1620406970000|2021-05-07 17:02:50|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|0
1620406980000|2021-05-07 17:03:00|8926.5|8911.5|8927.9|8912.9|8928.9|8913.9|8926.5|8911.5|6
1620406990000|2021-05-07 17:03:10|8927.4|8912.4|8926.9|8911.9|8927.4|8912.4|8926.9|8911.9|0
1620407000000|2021-05-07 17:03:20|8926.5|8911.5|8931.3|8916.3|8931.8|8916.8|8926.4|8911.4|15
1620407010000|2021-05-07 17:03:30|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1620407040000|2021-05-07 17:04:00|8932.3|8917.3|8932.4|8917.4|8932.4|8917.4|8932.3|8917.3|1
1620407050000|2021-05-07 17:04:10|8932.3|8917.3|8931.4|8916.4|8932.3|8917.3|8931.3|8916.3|2
1620407060000|2021-05-07 17:04:20|8930.4|8915.4|8931.3|8916.3|8931.3|8916.3|8930.3|8915.3|1
1620407070000|2021-05-07 17:04:30|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1620407080000|2021-05-07 17:04:40|8930.4|8915.4|8930.4|8915.4|8930.4|8915.4|8930.4|8915.4|0
1620407090000|2021-05-07 17:04:50|8930.3|8915.3|8927.9|8912.9|8930.3|8915.3|8927.9|8912.9|2
1620407100000|2021-05-07 17:05:00|8927.5|8912.5|8927.9|8912.9|8927.9|8912.9|8926.5|8911.5|1
1620407110000|2021-05-07 17:05:10|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|0
1620407120000|2021-05-07 17:05:20|8927.5|8912.5|8927.9|8912.9|8927.9|8912.9|8927|8912|4
1620407130000|2021-05-07 17:05:30|8928|8913|8926|8911|8928|8913|8926|8911|2
1620407140000|2021-05-07 17:05:40|8927|8912|8927.5|8912.5|8927.5|8912.5|8927|8912|0
1620407160000|2021-05-07 17:06:00|8927|8912|8924.6|8909.6|8927|8912|8924.6|8909.6|3
1620407170000|2021-05-07 17:06:10|8923.1|8908.1|8923.1|8908.1|8924.6|8909.6|8923.1|8908.1|3
1620407180000|2021-05-07 17:06:20|8922.6|8907.6|8922.2|8907.2|8922.6|8907.6|8922.2|8907.2|3
1620407190000|2021-05-07 17:06:30|8921.7|8906.7|8922.2|8907.2|8922.2|8907.2|8921.7|8906.7|1
1620407200000|2021-05-07 17:06:40|8921.7|8906.7|8924.1|8909.1|8924.1|8909.1|8921.7|8906.7|6
1620407210000|2021-05-07 17:06:50|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1620407220000|2021-05-07 17:07:00|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|1
1620407230000|2021-05-07 17:07:10|8919.2|8904.2|8916.8|8901.8|8919.2|8904.2|8916.8|8901.8|0
1620407240000|2021-05-07 17:07:20|8915.8|8900.8|8916.8|8901.8|8917.3|8902.3|8915.8|8900.8|0
1620407250000|2021-05-07 17:07:30|8915.8|8900.8|8914.8|8899.8|8915.8|8900.8|8914.8|8899.8|0
1620407260000|2021-05-07 17:07:40|8914.4|8899.4|8913.4|8898.4|8914.4|8899.4|8913.4|8898.4|0
1620407270000|2021-05-07 17:07:50|8911.4|8896.4|8910.4|8895.4|8911.9|8896.9|8909.9|8894.9|8
1620407280000|2021-05-07 17:08:00|8910.9|8895.9|8910.4|8895.4|8910.9|8895.9|8910.4|8895.4|2
1620407290000|2021-05-07 17:08:10|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|1
1620407310000|2021-05-07 17:08:30|8911.5|8896.5|8916.9|8901.9|8916.9|8901.9|8911.4|8896.4|2
1620407320000|2021-05-07 17:08:40|8917.4|8902.4|8918.8|8903.8|8918.8|8903.8|8917.4|8902.4|1
1620407330000|2021-05-07 17:08:50|8917.9|8902.9|8923.6|8908.6|8925|8910|8917.4|8902.4|8
1620407340000|2021-05-07 17:09:00|8923.5|8908.5|8922.6|8907.6|8923.5|8908.5|8921.6|8906.6|0
1620407370000|2021-05-07 17:09:30|8927|8912|8927|8912|8927|8912|8924.5|8909.5|10
1620407380000|2021-05-07 17:09:40|8926.5|8911.5|8927.9|8912.9|8927.9|8912.9|8926|8911|1
1620407390000|2021-05-07 17:09:50|8926.9|8911.9|8928.4|8913.4|8930.4|8915.4|8926.9|8911.9|8
1620407400000|2021-05-07 17:10:00|8926.6|8911.6|8930.1|8915.1|8930.1|8915.1|8926.1|8911.1|15
1620407410000|2021-05-07 17:10:10|8930.6|8915.6|8929.1|8914.1|8930.6|8915.6|8928.6|8913.6|11
1620407420000|2021-05-07 17:10:20|8930.6|8915.6|8929.1|8914.1|8930.6|8915.6|8926.1|8911.1|6
1620407430000|2021-05-07 17:10:30|8928.6|8913.6|8928.6|8913.6|8929.6|8914.6|8928.6|8913.6|0
1620407440000|2021-05-07 17:10:40|8929.6|8914.6|8925.7|8910.7|8929.6|8914.6|8925.2|8910.2|0
1620407450000|2021-05-07 17:10:50|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|8925.2|8910.2|0
1620407460000|2021-05-07 17:11:00|8926.1|8911.1|8923.8|8908.8|8926.2|8911.2|8923.8|8908.8|5
1620407470000|2021-05-07 17:11:10|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|6
1620407480000|2021-05-07 17:11:20|8929|8914|8929.1|8914.1|8929.1|8914.1|8929|8914|4
1620407490000|2021-05-07 17:11:30|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|5
1620407500000|2021-05-07 17:11:40|8938.4|8923.4|8934.5|8919.5|8938.4|8923.4|8934|8919|4
1620407510000|2021-05-07 17:11:50|8933.1|8918.1|8933.5|8918.5|8933.5|8918.5|8930.2|8915.2|1
1620407520000|2021-05-07 17:12:00|8934|8919|8936.4|8921.4|8936.4|8921.4|8934|8919|1
1620407530000|2021-05-07 17:12:10|8937.4|8922.4|8936.9|8921.9|8937.4|8922.4|8936.9|8921.9|0
1620407540000|2021-05-07 17:12:20|8936.4|8921.4|8935.4|8920.4|8936.4|8921.4|8934.9|8919.9|0
1620407550000|2021-05-07 17:12:30|8935.9|8920.9|8937.9|8922.9|8938.4|8923.4|8935.9|8920.9|0
1620407560000|2021-05-07 17:12:40|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|1
1620407570000|2021-05-07 17:12:50|8935.4|8920.4|8934.5|8919.5|8936.9|8921.9|8934.5|8919.5|1
1620407580000|2021-05-07 17:13:00|8935|8920|8933.5|8918.5|8935|8920|8932.5|8917.5|5
1620407590000|2021-05-07 17:13:10|8933|8918|8932.5|8917.5|8933|8918|8932.5|8917.5|0
1620407610000|2021-05-07 17:13:30|8932|8917|8931|8916|8932|8917|8930.5|8915.5|5
1620407620000|2021-05-07 17:13:40|8933.9|8918.9|8936|8921|8936.9|8921.9|8933.9|8918.9|4
1620407630000|2021-05-07 17:13:50|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|0
1620407640000|2021-05-07 17:14:00|8936.5|8921.5|8937.5|8922.5|8937.5|8922.5|8936.5|8921.5|0
1620407650000|2021-05-07 17:14:10|8936.5|8921.5|8937|8922|8937|8922|8936.5|8921.5|1
1620407660000|2021-05-07 17:14:20|8936|8921|8936|8921|8936|8921|8936|8921|0
1620407670000|2021-05-07 17:14:30|8934|8919|8934|8919|8934|8919|8934|8919|0
1620407680000|2021-05-07 17:14:40|8935|8920|8937.9|8922.9|8940|8925|8935|8920|4
1620407690000|2021-05-07 17:14:50|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1620407700000|2021-05-07 17:15:00|8936.5|8921.5|8935|8920|8936.5|8921.5|8935|8920|0
1620407710000|2021-05-07 17:15:10|8935.4|8920.4|8934.9|8919.9|8936.9|8921.9|8934.9|8919.9|0
1620407720000|2021-05-07 17:15:20|8935.9|8920.9|8931.7|8916.7|8935.9|8920.9|8929.8|8914.8|5
1620407730000|2021-05-07 17:15:30|8931.5|8916.5|8932.5|8917.5|8932.5|8917.5|8931.5|8916.5|3
1620407750000|2021-05-07 17:15:50|8931.6|8916.6|8928.7|8913.7|8931.6|8916.6|8928.7|8913.7|0
1620407760000|2021-05-07 17:16:00|8928.6|8913.6|8926.3|8911.3|8928.6|8913.6|8926.2|8911.2|2
1620407790000|2021-05-07 17:16:30|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|8925.8|8910.8|0
1620407800000|2021-05-07 17:16:40|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|1
1620407820000|2021-05-07 17:17:00|8925.8|8910.8|8937.9|8922.9|8939.3|8924.3|8925.8|8910.8|11
1620407850000|2021-05-07 17:17:30|8935.5|8920.5|8935.5|8920.5|8936|8921|8935.5|8920.5|2
1620407860000|2021-05-07 17:17:40|8936|8921|8935.5|8920.5|8936|8921|8935.5|8920.5|0
1620407870000|2021-05-07 17:17:50|8933.1|8918.1|8932.6|8917.6|8933.6|8918.6|8932.6|8917.6|4
1620407880000|2021-05-07 17:18:00|8928.8|8913.8|8933.6|8918.6|8933.6|8918.6|8928.8|8913.8|5
1620407890000|2021-05-07 17:18:10|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|2
1620407920000|2021-05-07 17:18:40|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1620407930000|2021-05-07 17:18:50|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.6|8919.6|2
1620407950000|2021-05-07 17:19:10|8936|8921|8940.5|8925.5|8940.5|8925.5|8936|8921|2
1620407970000|2021-05-07 17:19:30|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|0
1620407980000|2021-05-07 17:19:40|8941.4|8926.4|8940.4|8925.4|8941.4|8926.4|8937.5|8922.5|5
1620407990000|2021-05-07 17:19:50|8940.3|8925.3|8939.4|8924.4|8940.3|8925.3|8938.9|8923.9|1
1620408000000|2021-05-07 17:20:00|8938.9|8923.9|8939.4|8924.4|8939.4|8924.4|8938.9|8923.9|0
1620408010000|2021-05-07 17:20:10|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|0
1620408030000|2021-05-07 17:20:30|8938.4|8923.4|8939.4|8924.4|8939.4|8924.4|8938.4|8923.4|2
1620408040000|2021-05-07 17:20:40|8940.4|8925.4|8940.4|8925.4|8940.9|8925.9|8940.4|8925.4|1
1620408060000|2021-05-07 17:21:00|8939.5|8924.5|8940|8925|8940|8925|8939|8924|6
1620408070000|2021-05-07 17:21:10|8939.5|8924.5|8940|8925|8940|8925|8939|8924|1
1620408090000|2021-05-07 17:21:30|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|0
1620408120000|2021-05-07 17:22:00|8937|8922|8936.6|8921.6|8938.1|8923.1|8936.6|8921.6|1
1620408130000|2021-05-07 17:22:10|8936|8921|8936.1|8921.1|8936.1|8921.1|8936|8921|2
1620408160000|2021-05-07 17:22:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.1|8921.1|2
1620408170000|2021-05-07 17:22:50|8936.7|8921.7|8937.3|8922.3|8937.7|8922.7|8936.7|8921.7|2
1620408180000|2021-05-07 17:23:00|8936.8|8921.8|8937.4|8922.4|8937.7|8922.7|8936.8|8921.8|2
1620408190000|2021-05-07 17:23:10|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1620408230000|2021-05-07 17:23:50|8938.7|8923.7|8950.4|8935.4|8950.9|8935.9|8938.7|8923.7|16
1620408240000|2021-05-07 17:24:00|8949.5|8934.5|8951.6|8936.6|8951.6|8936.6|8949.5|8934.5|2
1620408250000|2021-05-07 17:24:10|8951.5|8936.5|8947.6|8932.6|8951.5|8936.5|8947.6|8932.6|3
1620408260000|2021-05-07 17:24:20|8946.6|8931.6|8944.7|8929.7|8946.6|8931.6|8944.7|8929.7|1
1620408270000|2021-05-07 17:24:30|8943.7|8928.7|8945.1|8930.1|8945.1|8930.1|8943.7|8928.7|1
1620408280000|2021-05-07 17:24:40|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|2
1620408310000|2021-05-07 17:25:10|8943.3|8928.3|8941.8|8926.8|8943.3|8928.3|8941.8|8926.8|1
1620408320000|2021-05-07 17:25:20|8942.3|8927.3|8937.5|8922.5|8942.7|8927.7|8937.5|8922.5|6
1620408330000|2021-05-07 17:25:30|8937.4|8922.4|8934.9|8919.9|8937.9|8922.9|8934.9|8919.9|1
1620408340000|2021-05-07 17:25:40|8936.4|8921.4|8935|8920|8936.4|8921.4|8935|8920|7
1620408350000|2021-05-07 17:25:50|8934.9|8919.9|8943.6|8928.6|8944.1|8929.1|8934.9|8919.9|7
1620408360000|2021-05-07 17:26:00|8941.7|8926.7|8942.7|8927.7|8943.1|8928.1|8940.3|8925.3|7
1620408380000|2021-05-07 17:26:20|8940.7|8925.7|8940|8925|8941.8|8926.8|8939.8|8924.8|7
1620408400000|2021-05-07 17:26:40|8939.6|8924.6|8947.1|8932.1|8948.6|8933.6|8938.1|8923.1|13
1620408410000|2021-05-07 17:26:50|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1620408420000|2021-05-07 17:27:00|8946.6|8931.6|8944.7|8929.7|8946.6|8931.6|8944.2|8929.2|2
1620408440000|2021-05-07 17:27:20|8940.3|8925.3|8940.4|8925.4|8940.8|8925.8|8940.3|8925.3|3
1620408450000|2021-05-07 17:27:30|8939|8924|8942.2|8927.2|8942.2|8927.2|8939|8924|5
1620408460000|2021-05-07 17:27:40|8941.8|8926.8|8941.3|8926.3|8941.8|8926.8|8940.3|8925.3|1
1620408470000|2021-05-07 17:27:50|8940.9|8925.9|8939.9|8924.9|8940.9|8925.9|8939.9|8924.9|0
1620408480000|2021-05-07 17:28:00|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|1
1620408490000|2021-05-07 17:28:10|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|1
1620408500000|2021-05-07 17:28:20|8939|8924|8939.9|8924.9|8939.9|8924.9|8938.5|8923.5|1
1620408530000|2021-05-07 17:28:50|8940|8925|8935.1|8920.1|8940|8925|8934.6|8919.6|4
1620408540000|2021-05-07 17:29:00|8936|8921|8935.1|8920.1|8936|8921|8935.1|8920.1|1
1620408550000|2021-05-07 17:29:10|8936.1|8921.1|8935.2|8920.2|8936.1|8921.1|8933.7|8918.7|6
1620408560000|2021-05-07 17:29:20|8934.2|8919.2|8930.8|8915.8|8935.6|8920.6|8930.3|8915.3|6
1620408570000|2021-05-07 17:29:30|8929.7|8914.7|8929.3|8914.3|8929.7|8914.7|8929.3|8914.3|0
1620408580000|2021-05-07 17:29:40|8929.7|8914.7|8929.3|8914.3|8930.7|8915.7|8929.3|8914.3|1
1620408590000|2021-05-07 17:29:50|8929.2|8914.2|8928.2|8913.2|8929.2|8914.2|8928.2|8913.2|2
1620408600000|2021-05-07 17:30:00|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|0
1620408610000|2021-05-07 17:30:10|8927.3|8912.3|8926.3|8911.3|8927.3|8912.3|8925.4|8910.4|7
1620408620000|2021-05-07 17:30:20|8925.3|8910.3|8925.8|8910.8|8925.8|8910.8|8925.3|8910.3|0
1620408640000|2021-05-07 17:30:40|8926.3|8911.3|8925.9|8910.9|8926.3|8911.3|8925.9|8910.9|1
1620408650000|2021-05-07 17:30:50|||||||||2
1620408660000|2021-05-07 17:31:00|8925.4|8910.4|8924.9|8909.9|8925.4|8910.4|8924.9|8909.9|1
1620408670000|2021-05-07 17:31:10|8923.1|8908.1|8922.6|8907.6|8923.1|8908.1|8922.6|8907.6|2
1620408700000|2021-05-07 17:31:40|8923.1|8908.1|8923.1|8908.1|8923.6|8908.6|8921.2|8906.2|3
1620408720000|2021-05-07 17:32:00|8923|8908|8924|8909|8925|8910|8923|8908|2
1620408730000|2021-05-07 17:32:10|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|1
1620408740000|2021-05-07 17:32:20|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|8922.7|8907.7|2
1620408750000|2021-05-07 17:32:30|8923.1|8908.1|8923.1|8908.1|8923.6|8908.6|8923.1|8908.1|0
1620408760000|2021-05-07 17:32:40|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1620408770000|2021-05-07 17:32:50|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|3
1620408780000|2021-05-07 17:33:00|8921.2|8906.2|8918.5|8903.5|8921.7|8906.7|8917.1|8902.1|9
1620408790000|2021-05-07 17:33:10|8919|8904|8917.1|8902.1|8919|8904|8917.1|8902.1|1
1620408800000|2021-05-07 17:33:20|8917|8902|8911.7|8896.7|8917|8902|8911.7|8896.7|3
1620408820000|2021-05-07 17:33:40|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|1
1620408840000|2021-05-07 17:34:00|8912.2|8897.2|8908.6|8893.6|8912.2|8897.2|8907.1|8892.1|4
1620408860000|2021-05-07 17:34:20|8905.7|8890.7|8907.2|8892.2|8907.2|8892.2|8905.7|8890.7|2
1620408870000|2021-05-07 17:34:30|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|1
1620408880000|2021-05-07 17:34:40|8906.3|8891.3|8904.8|8889.8|8906.3|8891.3|8903.8|8888.8|3
1620408890000|2021-05-07 17:34:50|8904.3|8889.3|8903.8|8888.8|8904.3|8889.3|8903.8|8888.8|0
1620408900000|2021-05-07 17:35:00|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|1
1620408910000|2021-05-07 17:35:10|8905.3|8890.3|8903.8|8888.8|8905.8|8890.8|8903.8|8888.8|4
1620408920000|2021-05-07 17:35:20|8904.3|8889.3|8904.4|8889.4|8904.4|8889.4|8904.3|8889.3|9
1620408930000|2021-05-07 17:35:30|8904.5|8889.5|8902.6|8887.6|8904.5|8889.5|8902.6|8887.6|5
1620408940000|2021-05-07 17:35:40|8902.5|8887.5|8906.5|8891.5|8906.9|8891.9|8902.5|8887.5|2
1620408950000|2021-05-07 17:35:50|8907.9|8892.9|8908.4|8893.4|8908.4|8893.4|8905.6|8890.6|6
1620408960000|2021-05-07 17:36:00|8909.8|8894.8|8912|8897|8912|8897|8909.3|8894.3|1
1620408970000|2021-05-07 17:36:10|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|8911.8|8896.8|0
1620408980000|2021-05-07 17:36:20|8911.3|8896.3|8909.4|8894.4|8911.3|8896.3|8909.4|8894.4|2
1620409010000|2021-05-07 17:36:50|8909.2|8894.2|8907.8|8892.8|8909.2|8894.2|8907.8|8892.8|5
1620409020000|2021-05-07 17:37:00|8908.3|8893.3|8908.3|8893.3|8908.8|8893.8|8908.3|8893.3|5
1620409030000|2021-05-07 17:37:10|8908.8|8893.8|8908.3|8893.3|8908.8|8893.8|8908.3|8893.3|1
1620409050000|2021-05-07 17:37:30|8908.4|8893.4|8919.1|8904.1|8919.1|8904.1|8908.4|8893.4|11
1620409060000|2021-05-07 17:37:40|8919.2|8904.2|8920.1|8905.1|8920.1|8905.1|8919.2|8904.2|1
1620409080000|2021-05-07 17:38:00|8919.2|8904.2|8919.3|8904.3|8921.1|8906.1|8919.2|8904.2|7
1620409090000|2021-05-07 17:38:10|8919.4|8904.4|8918.8|8903.8|8919.4|8904.4|8918.4|8903.4|10
1620409100000|2021-05-07 17:38:20|8918.3|8903.3|8914.9|8899.9|8918.3|8903.3|8914.9|8899.9|11
1620409110000|2021-05-07 17:38:30|8914.4|8899.4|8914.9|8899.9|8914.9|8899.9|8914.4|8899.4|0
1620409140000|2021-05-07 17:39:00|8916.4|8901.4|8914.9|8899.9|8916.4|8901.4|8914.4|8899.4|6
1620409150000|2021-05-07 17:39:10|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|1
1620409170000|2021-05-07 17:39:30|8923.5|8908.5|8922.6|8907.6|8923.5|8908.5|8922.6|8907.6|15
1620409180000|2021-05-07 17:39:40|8926|8911|8927.9|8912.9|8928.4|8913.4|8925|8910|24
1620409190000|2021-05-07 17:39:50|8927.4|8912.4|8930.5|8915.5|8930.5|8915.5|8927.4|8912.4|15
1620409200000|2021-05-07 17:40:00|8929.5|8914.5|8930.2|8915.2|8931.6|8916.6|8929|8914|9
1620409210000|2021-05-07 17:40:10|8931.2|8916.2|8933.7|8918.7|8934.1|8919.1|8931.2|8916.2|3
1620409220000|2021-05-07 17:40:20|8933.2|8918.2|8939.8|8924.8|8939.8|8924.8|8933.2|8918.2|17
1620409230000|2021-05-07 17:40:30|8939.9|8924.9|8938.9|8923.9|8939.9|8924.9|8938.9|8923.9|1
1620409240000|2021-05-07 17:40:40|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|2
1620409260000|2021-05-07 17:41:00|8941.8|8926.8|8947.3|8932.3|8950.6|8935.6|8941.8|8926.8|28
1620409270000|2021-05-07 17:41:10|||||||||7
1620409280000|2021-05-07 17:41:20|8947.2|8932.2|8939.5|8924.5|8947.2|8932.2|8936.7|8921.7|17
1620409290000|2021-05-07 17:41:30|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|0
1620409310000|2021-05-07 17:41:50|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1620409320000|2021-05-07 17:42:00|8940.9|8925.9|8946.8|8931.8|8947.8|8932.8|8940.9|8925.9|16
1620409330000|2021-05-07 17:42:10|8945.8|8930.8|8946.8|8931.8|8948.7|8933.7|8945.8|8930.8|4
1620409340000|2021-05-07 17:42:20|8947.3|8932.3|8942.5|8927.5|8947.3|8932.3|8942.5|8927.5|3
1620409350000|2021-05-07 17:42:30|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620409360000|2021-05-07 17:42:40|8941|8926|8938.9|8923.9|8941|8926|8937.5|8922.5|0
1620409370000|2021-05-07 17:42:50|8938.5|8923.5|8940.4|8925.4|8941.9|8926.9|8933.6|8918.6|17
1620409380000|2021-05-07 17:43:00|8943.4|8928.4|8942|8927|8943.9|8928.9|8940.5|8925.5|5
1620409390000|2021-05-07 17:43:10|8941|8926|8942|8927|8942|8927|8941|8926|0
1620409400000|2021-05-07 17:43:20|8941.6|8926.6|8942|8927|8942|8927|8941.6|8926.6|9
1620409410000|2021-05-07 17:43:30|8941.1|8926.1|8941.5|8926.5|8941.5|8926.5|8941|8926|0
1620409420000|2021-05-07 17:43:40|8941|8926|8940.5|8925.5|8941.5|8926.5|8940.5|8925.5|0
1620409440000|2021-05-07 17:44:00|8940|8925|8946.7|8931.7|8948.7|8933.7|8940|8925|8
1620409450000|2021-05-07 17:44:10|8945.8|8930.8|8946.3|8931.3|8946.3|8931.3|8945.8|8930.8|0
1620409460000|2021-05-07 17:44:20|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1620409470000|2021-05-07 17:44:30|8947.2|8932.2|8954.4|8939.4|8954.4|8939.4|8947.2|8932.2|9
1620409480000|2021-05-07 17:44:40|8954|8939|8953|8938|8956.1|8941.1|8951.5|8936.5|5
1620409490000|2021-05-07 17:44:50|8953.5|8938.5|8953|8938|8953.5|8938.5|8953|8938|1
1620409500000|2021-05-07 17:45:00|8952.5|8937.5|8947.2|8932.2|8952.5|8937.5|8947.2|8932.2|0
1620409510000|2021-05-07 17:45:10|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|8948.7|8933.7|2
1620409520000|2021-05-07 17:45:20|8948.2|8933.2|8949.3|8934.3|8949.8|8934.8|8948.2|8933.2|2
1620409530000|2021-05-07 17:45:30|8949.8|8934.8|8946.3|8931.3|8949.8|8934.8|8946.3|8931.3|2
1620409540000|2021-05-07 17:45:40|8945.3|8930.3|8946.7|8931.7|8946.7|8931.7|8945.3|8930.3|0
1620409560000|2021-05-07 17:46:00|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|1
1620409570000|2021-05-07 17:46:10|8945.8|8930.8|8946.7|8931.7|8948.2|8933.2|8945.8|8930.8|1
1620409580000|2021-05-07 17:46:20|8945.8|8930.8|8946.3|8931.3|8946.8|8931.8|8943.9|8928.9|7
1620409590000|2021-05-07 17:46:30|8948.8|8933.8|8951.1|8936.1|8951.5|8936.5|8947.3|8932.3|10
1620409600000|2021-05-07 17:46:40|8950.3|8935.3|8949.3|8934.3|8950.3|8935.3|8947.8|8932.8|3
1620409610000|2021-05-07 17:46:50|8951.2|8936.2|8953.6|8938.6|8953.6|8938.6|8951.2|8936.2|2
1620409620000|2021-05-07 17:47:00|8953.2|8938.2|8956.1|8941.1|8956.5|8941.5|8953.2|8938.2|7
1620409650000|2021-05-07 17:47:30|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|1
1620409660000|2021-05-07 17:47:40|8950.7|8935.7|8951.2|8936.2|8951.2|8936.2|8950.7|8935.7|2
1620409670000|2021-05-07 17:47:50|8950.2|8935.2|8948.7|8933.7|8950.2|8935.2|8948.7|8933.7|1
1620409680000|2021-05-07 17:48:00|8947.2|8932.2|8944.3|8929.3|8947.7|8932.7|8944.3|8929.3|1
1620409690000|2021-05-07 17:48:10|8945.3|8930.3|8947.3|8932.3|8947.3|8932.3|8945.3|8930.3|0
1620409700000|2021-05-07 17:48:20|8945.9|8930.9|8952.2|8937.2|8952.2|8937.2|8945.9|8930.9|2
1620409710000|2021-05-07 17:48:30|8952.7|8937.7|8953.2|8938.2|8953.2|8938.2|8952.2|8937.2|0
1620409720000|2021-05-07 17:48:40|8950.7|8935.7|8951.2|8936.2|8951.2|8936.2|8950.7|8935.7|1
1620409740000|2021-05-07 17:49:00|8952.2|8937.2|8957.1|8942.1|8957.1|8942.1|8952.2|8937.2|3
1620409750000|2021-05-07 17:49:10|8957|8942|8954.1|8939.1|8957.1|8942.1|8954.1|8939.1|1
1620409760000|2021-05-07 17:49:20|8954.6|8939.6|8954.2|8939.2|8954.6|8939.6|8954.1|8939.1|0
1620409770000|2021-05-07 17:49:30|8953.7|8938.7|8955.1|8940.1|8955.1|8940.1|8953.7|8938.7|1
1620409780000|2021-05-07 17:49:40|8955.6|8940.6|8955.1|8940.1|8955.6|8940.6|8955.1|8940.1|0
1620409800000|2021-05-07 17:50:00|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|8954.6|8939.6|1
1620409810000|2021-05-07 17:50:10|||||||||2
1620409820000|2021-05-07 17:50:20|8953.6|8938.6|8949.7|8934.7|8954.6|8939.6|8949.7|8934.7|11
1620409830000|2021-05-07 17:50:30|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|1
1620409840000|2021-05-07 17:50:40|8950.6|8935.6|8958.8|8943.8|8958.8|8943.8|8950.6|8935.6|16
1620409850000|2021-05-07 17:50:50|8958.9|8943.9|8958.4|8943.4|8958.9|8943.9|8958.4|8943.4|1
1620409860000|2021-05-07 17:51:00|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|8957.5|8942.5|0
1620409870000|2021-05-07 17:51:10|8957.9|8942.9|8953.1|8938.1|8958|8943|8953.1|8938.1|6
1620409880000|2021-05-07 17:51:20|8952.6|8937.6|8952.1|8937.1|8952.6|8937.6|8952.1|8937.1|0
1620409890000|2021-05-07 17:51:30|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|0
1620409900000|2021-05-07 17:51:40|8949.2|8934.2|8946.7|8931.7|8949.2|8934.2|8945.7|8930.7|0
1620409910000|2021-05-07 17:51:50|8947.2|8932.2|8946.2|8931.2|8947.2|8932.2|8945.7|8930.7|9
1620409920000|2021-05-07 17:52:00|8945.2|8930.2|8945.8|8930.8|8946.3|8931.3|8945.2|8930.2|1
1620409930000|2021-05-07 17:52:10|8949.2|8934.2|8948.2|8933.2|8949.6|8934.6|8948.2|8933.2|5
1620409940000|2021-05-07 17:52:20|8949.6|8934.6|8948.1|8933.1|8949.6|8934.6|8948.1|8933.1|1
1620409970000|2021-05-07 17:52:50|8947.7|8932.7|8948.6|8933.6|8948.6|8933.6|8947.7|8932.7|0
1620409980000|2021-05-07 17:53:00|8948.1|8933.1|8949.7|8934.7|8951.6|8936.6|8948.1|8933.1|4
1620409990000|2021-05-07 17:53:10|8950.1|8935.1|8956.5|8941.5|8956.5|8941.5|8950.1|8935.1|28
1620410000000|2021-05-07 17:53:20|8956|8941|8965.8|8950.8|8965.8|8950.8|8956|8941|15
1620410010000|2021-05-07 17:53:30|8965.3|8950.3|8967.3|8952.3|8967.3|8952.3|8964.8|8949.8|19
1620410020000|2021-05-07 17:53:40|8970.2|8955.2|8970.7|8955.7|8970.7|8955.7|8970.2|8955.2|29
1620410030000|2021-05-07 17:53:50|8972.6|8957.6|8976.5|8961.5|8976.5|8961.5|8972.6|8957.6|20
1620410040000|2021-05-07 17:54:00|8977.5|8962.5|8974.5|8959.5|8977.5|8962.5|8971.2|8956.2|7
1620410050000|2021-05-07 17:54:10|8972.6|8957.6|8972.6|8957.6|8973.1|8958.1|8972.6|8957.6|2
1620410060000|2021-05-07 17:54:20|8976.5|8961.5|8977.5|8962.5|8977.5|8962.5|8976.5|8961.5|9
1620410070000|2021-05-07 17:54:30|8975.4|8960.4|8977.3|8962.3|8977.8|8962.8|8975.4|8960.4|18
1620410080000|2021-05-07 17:54:40|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|8
1620410090000|2021-05-07 17:54:50|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|8978.7|8963.7|0
1620410100000|2021-05-07 17:55:00|8980.6|8965.6|8985|8970|8985|8970|8980.6|8965.6|6
1620410110000|2021-05-07 17:55:10|8983.6|8968.6|8986.1|8971.1|8988.5|8973.5|8983.6|8968.6|10
1620410120000|2021-05-07 17:55:20|8985.9|8970.9|8985|8970|8985.9|8970.9|8983.5|8968.5|9
1620410130000|2021-05-07 17:55:30|8981.1|8966.1|8980.6|8965.6|8981.1|8966.1|8980.6|8965.6|3
1620410140000|2021-05-07 17:55:40|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|8978.2|8963.2|13
1620410150000|2021-05-07 17:55:50|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1620410160000|2021-05-07 17:56:00|8978.8|8963.8|8978.8|8963.8|8978.8|8963.8|8977.8|8962.8|4
1620410170000|2021-05-07 17:56:10|8979.3|8964.3|8979.4|8964.4|8979.4|8964.4|8979.3|8964.3|2
1620410210000|2021-05-07 17:56:50|8980.8|8965.8|8979.4|8964.4|8980.8|8965.8|8979.4|8964.4|4
1620410220000|2021-05-07 17:57:00|8978.9|8963.9|8977.4|8962.4|8978.9|8963.9|8976.9|8961.9|10
1620410240000|2021-05-07 17:57:20|8977.5|8962.5|8975.9|8960.9|8977.5|8962.5|8972.9|8957.9|3
1620410250000|2021-05-07 17:57:30|8974.4|8959.4|8968.2|8953.2|8975.9|8960.9|8967.6|8952.6|11
1620410260000|2021-05-07 17:57:40|8969.5|8954.5|8971.5|8956.5|8974.4|8959.4|8969.5|8954.5|9
1620410270000|2021-05-07 17:57:50|8970|8955|8966.3|8951.3|8970|8955|8966.3|8951.3|9
1620410280000|2021-05-07 17:58:00|8967.3|8952.3|8963.3|8948.3|8967.3|8952.3|8963.3|8948.3|8
1620410290000|2021-05-07 17:58:10|8964.3|8949.3|8969.2|8954.2|8969.2|8954.2|8964.3|8949.3|8
1620410300000|2021-05-07 17:58:20|8969.1|8954.1|8973|8958|8973.9|8958.9|8969.1|8954.1|5
1620410310000|2021-05-07 17:58:30|8972.5|8957.5|8972|8957|8972.5|8957.5|8972|8957|3
1620410320000|2021-05-07 17:58:40|8971.6|8956.6|8969.5|8954.5|8971.6|8956.6|8969.5|8954.5|1
1620410330000|2021-05-07 17:58:50|8967.2|8952.2|8966.6|8951.6|8967.2|8952.2|8966.6|8951.6|0
1620410340000|2021-05-07 17:59:00|8968.1|8953.1|8973.5|8958.5|8974|8959|8968.1|8953.1|1
1620410350000|2021-05-07 17:59:10|8971.5|8956.5|8969|8954|8971.5|8956.5|8969|8954|1
1620410370000|2021-05-07 17:59:30|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1620410380000|2021-05-07 17:59:40|8969|8954|8967.6|8952.6|8969|8954|8966.6|8951.6|1
1620410390000|2021-05-07 17:59:50|8968.1|8953.1|8973.8|8958.8|8973.8|8958.8|8968.1|8953.1|15
1620410400000|2021-05-07 18:00:00|8973.9|8958.9|8972|8957|8975.9|8960.9|8972|8957|3
1620410410000|2021-05-07 18:00:10|8971.1|8956.1|8971.6|8956.6|8971.6|8956.6|8970.6|8955.6|1
1620410420000|2021-05-07 18:00:20|8972.5|8957.5|8971.5|8956.5|8972.5|8957.5|8967.6|8952.6|3
1620410430000|2021-05-07 18:00:30|8972.5|8957.5|8971.1|8956.1|8972.5|8957.5|8969.7|8954.7|3
1620410440000|2021-05-07 18:00:40|8971.6|8956.6|8965.9|8950.9|8971.6|8956.6|8965.9|8950.9|5
1620410450000|2021-05-07 18:00:50|8964.9|8949.9|8970.1|8955.1|8970.6|8955.6|8963|8948|11
1620410460000|2021-05-07 18:01:00|8971.1|8956.1|8965.9|8950.9|8971.1|8956.1|8965.9|8950.9|8
1620410470000|2021-05-07 18:01:10|8964.9|8949.9|8960.1|8945.1|8966.8|8951.8|8960.1|8945.1|16
1620410480000|2021-05-07 18:01:20|8959.1|8944.1|8962.4|8947.4|8962.4|8947.4|8956.1|8941.1|11
1620410490000|2021-05-07 18:01:30|8963.9|8948.9|8956.7|8941.7|8964.4|8949.4|8956.7|8941.7|3
1620410500000|2021-05-07 18:01:40|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|8957.2|8942.2|0
1620410520000|2021-05-07 18:02:00|8962|8947|8958.5|8943.5|8962.5|8947.5|8958.5|8943.5|14
1620410530000|2021-05-07 18:02:10|8958.1|8943.1|8957.6|8942.6|8958.1|8943.1|8957.6|8942.6|1
1620410540000|2021-05-07 18:02:20|8957.1|8942.1|8950.9|8935.9|8957.1|8942.1|8950.9|8935.9|9
1620410550000|2021-05-07 18:02:30|8950.4|8935.4|8949.5|8934.5|8950.5|8935.5|8949|8934|6
1620410560000|2021-05-07 18:02:40|8950.4|8935.4|8949.1|8934.1|8950.5|8935.5|8948.5|8933.5|10
1620410570000|2021-05-07 18:02:50|8949.6|8934.6|8949.1|8934.1|8949.6|8934.6|8949.1|8934.1|10
1620410580000|2021-05-07 18:03:00|8950|8935|8949.1|8934.1|8950.5|8935.5|8947.6|8932.6|8
1620410590000|2021-05-07 18:03:10|8949.6|8934.6|8955.3|8940.3|8956.2|8941.2|8949.1|8934.1|3
1620410600000|2021-05-07 18:03:20|8952.9|8937.9|8951|8936|8952.9|8937.9|8949.6|8934.6|8
1620410610000|2021-05-07 18:03:30|8951.5|8936.5|8954.9|8939.9|8956.3|8941.3|8951.5|8936.5|4
1620410620000|2021-05-07 18:03:40|8954.4|8939.4|8952.5|8937.5|8954.4|8939.4|8952.5|8937.5|0
1620410630000|2021-05-07 18:03:50|8951|8936|8950.1|8935.1|8951|8936|8949.5|8934.5|4
1620410640000|2021-05-07 18:04:00|8951|8936|8957.3|8942.3|8957.8|8942.8|8951|8936|4
1620410650000|2021-05-07 18:04:10|8954.4|8939.4|8954.9|8939.9|8954.9|8939.9|8952.5|8937.5|12
1620410660000|2021-05-07 18:04:20|8953.9|8938.9|8955.3|8940.3|8956.8|8941.8|8953.9|8938.9|5
1620410670000|2021-05-07 18:04:30|8952.9|8937.9|8951|8936|8952.9|8937.9|8951|8936|2
1620410680000|2021-05-07 18:04:40|8951.1|8936.1|8950.1|8935.1|8951.1|8936.1|8950.1|8935.1|2
1620410690000|2021-05-07 18:04:50|8950.6|8935.6|8955.9|8940.9|8955.9|8940.9|8950.1|8935.1|3
1620410700000|2021-05-07 18:05:00|8956|8941|8961.8|8946.8|8963.7|8948.7|8956|8941|33
1620410710000|2021-05-07 18:05:10|8961.2|8946.2|8959.8|8944.8|8961.2|8946.2|8957|8942|4
1620410720000|2021-05-07 18:05:20|8959.3|8944.3|8952.1|8937.1|8959.3|8944.3|8952.1|8937.1|2
1620410730000|2021-05-07 18:05:30|8951.1|8936.1|8951.5|8936.5|8951.5|8936.5|8950.6|8935.6|10
1620410740000|2021-05-07 18:05:40|8951.1|8936.1|8953.4|8938.4|8953.4|8938.4|8949.1|8934.1|11
1620410750000|2021-05-07 18:05:50|8953|8938|8948.1|8933.1|8953.4|8938.4|8948.1|8933.1|15
1620410760000|2021-05-07 18:06:00|8951|8936|8949.1|8934.1|8955|8940|8949.1|8934.1|25
1620410770000|2021-05-07 18:06:10|8948.6|8933.6|8949.1|8934.1|8950.1|8935.1|8948.1|8933.1|10
1620410780000|2021-05-07 18:06:20|8946.2|8931.2|8943.9|8928.9|8946.7|8931.7|8943.9|8928.9|5
1620410790000|2021-05-07 18:06:30|8944.3|8929.3|8943.9|8928.9|8945.3|8930.3|8943.9|8928.9|3
1620410800000|2021-05-07 18:06:40|8941.9|8926.9|8942.5|8927.5|8942.5|8927.5|8941.9|8926.9|11
1620410810000|2021-05-07 18:06:50|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|3
1620410820000|2021-05-07 18:07:00|8942.4|8927.4|8940|8925|8942.4|8927.4|8939|8924|7
1620410830000|2021-05-07 18:07:10|8941.4|8926.4|8942.9|8927.9|8942.9|8927.9|8940.5|8925.5|7
1620410840000|2021-05-07 18:07:20|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|7
1620410850000|2021-05-07 18:07:30|8944.9|8929.9|8945.9|8930.9|8946.9|8931.9|8944.9|8929.9|6
1620410860000|2021-05-07 18:07:40|||||||||1
1620410870000|2021-05-07 18:07:50|8945.5|8930.5|8936.4|8921.4|8945.5|8930.5|8936.4|8921.4|2
1620410880000|2021-05-07 18:08:00|8936.9|8921.9|8936.4|8921.4|8936.9|8921.9|8936.4|8921.4|1
1620410890000|2021-05-07 18:08:10|8935.9|8920.9|8931.5|8916.5|8935.9|8920.9|8931.5|8916.5|12
1620410900000|2021-05-07 18:08:20|8933|8918|8931|8916|8933|8918|8931|8916|11
1620410910000|2021-05-07 18:08:30|8927.1|8912.1|8927.4|8912.4|8927.4|8912.4|8924.9|8909.9|5
1620410920000|2021-05-07 18:08:40|8927.8|8912.8|8925|8910|8927.8|8912.8|8925|8910|20
1620410930000|2021-05-07 18:08:50|8924|8909|8927.3|8912.3|8927.3|8912.3|8924|8909|9
1620410940000|2021-05-07 18:09:00|8928.3|8913.3|8930.3|8915.3|8930.8|8915.8|8927.4|8912.4|9
1620410950000|2021-05-07 18:09:10|8932.4|8917.4|8932.9|8917.9|8932.9|8917.9|8932.4|8917.4|1
1620410960000|2021-05-07 18:09:20|8932|8917|8932.8|8917.8|8938.4|8923.4|8931.9|8916.9|5
1620410970000|2021-05-07 18:09:30|8932.3|8917.3|8932.4|8917.4|8932.9|8917.9|8930.4|8915.4|1
1620410980000|2021-05-07 18:09:40|8931|8916|8930.9|8915.9|8931.4|8916.4|8930.9|8915.9|5
1620410990000|2021-05-07 18:09:50|8931.8|8916.8|8931.4|8916.4|8931.8|8916.8|8930.9|8915.9|2
1620411000000|2021-05-07 18:10:00|8932.4|8917.4|8930.9|8915.9|8932.4|8917.4|8929.4|8914.4|3
1620411010000|2021-05-07 18:10:10|8931.4|8916.4|8934.9|8919.9|8934.9|8919.9|8930.9|8915.9|3
1620411020000|2021-05-07 18:10:20|8935.4|8920.4|8942|8927|8942|8927|8935.4|8920.4|2
1620411030000|2021-05-07 18:10:30|8941.5|8926.5|8945.8|8930.8|8945.8|8930.8|8941.5|8926.5|7
1620411040000|2021-05-07 18:10:40|8946.3|8931.3|8942.5|8927.5|8946.3|8931.3|8940.6|8925.6|3
1620411050000|2021-05-07 18:10:50|8941|8926|8940.5|8925.5|8942|8927|8940|8925|5
1620411060000|2021-05-07 18:11:00|8941.5|8926.5|8939.1|8924.1|8942.5|8927.5|8938.6|8923.6|12
1620411070000|2021-05-07 18:11:10|8940.1|8925.1|8941.1|8926.1|8943|8928|8938.6|8923.6|10
1620411080000|2021-05-07 18:11:20|8940.6|8925.6|8941.1|8926.1|8943.5|8928.5|8940.6|8925.6|1
1620411090000|2021-05-07 18:11:30|8940.1|8925.1|8940.6|8925.6|8940.6|8925.6|8939.7|8924.7|3
1620411100000|2021-05-07 18:11:40|8940.2|8925.2|8940.1|8925.1|8940.2|8925.2|8940.1|8925.1|0
1620411110000|2021-05-07 18:11:50|8940.6|8925.6|8940.2|8925.2|8941.1|8926.1|8939.7|8924.7|8
1620411120000|2021-05-07 18:12:00|8941.1|8926.1|8938.2|8923.2|8941.1|8926.1|8937.2|8922.2|15
1620411130000|2021-05-07 18:12:10|8939.2|8924.2|8942.1|8927.1|8942.7|8927.7|8939.2|8924.2|6
1620411140000|2021-05-07 18:12:20|8942.2|8927.2|8941.7|8926.7|8942.7|8927.7|8941.7|8926.7|6
1620411150000|2021-05-07 18:12:30|8941.3|8926.3|8945.1|8930.1|8945.5|8930.5|8940.7|8925.7|13
1620411160000|2021-05-07 18:12:40|8941.6|8926.6|8940.2|8925.2|8943.1|8928.1|8939.7|8924.7|16
1620411170000|2021-05-07 18:12:50|8940.6|8925.6|8942.1|8927.1|8944|8929|8940.1|8925.1|13
1620411180000|2021-05-07 18:13:00|8942.6|8927.6|8945|8930|8946.4|8931.4|8942.6|8927.6|2
1620411190000|2021-05-07 18:13:10|8948.5|8933.5|8949|8934|8949.5|8934.5|8947.1|8932.1|23
1620411200000|2021-05-07 18:13:20|8948.5|8933.5|8948|8933|8950.4|8935.4|8948|8933|1
1620411210000|2021-05-07 18:13:30|8947.6|8932.6|8946.6|8931.6|8947.6|8932.6|8946.6|8931.6|2
1620411220000|2021-05-07 18:13:40|8947.6|8932.6|8950|8935|8952.4|8937.4|8947.6|8932.6|49
1620411230000|2021-05-07 18:13:50|8951.4|8936.4|8955.3|8940.3|8960.1|8945.1|8951.4|8936.4|39
1620411240000|2021-05-07 18:14:00|8955.8|8940.8|8954.8|8939.8|8957.7|8942.7|8950.5|8935.5|78
1620411250000|2021-05-07 18:14:10|8954.4|8939.4|8958.6|8943.6|8959.1|8944.1|8951.5|8936.5|92
1620411260000|2021-05-07 18:14:20|8959.1|8944.1|8960.2|8945.2|8961.6|8946.6|8956.2|8941.2|53
1620411270000|2021-05-07 18:14:30|8960.7|8945.7|8965.7|8950.7|8966.2|8951.2|8960.2|8945.2|79
1620411280000|2021-05-07 18:14:40|8966.2|8951.2|8967.8|8952.8|8968.8|8953.8|8965.7|8950.7|162
1620411290000|2021-05-07 18:14:50|8967.3|8952.3|8966.3|8951.3|8968.2|8953.2|8964.3|8949.3|74
1620411300000|2021-05-07 18:15:00|8965.8|8950.8|8962.3|8947.3|8965.8|8950.8|8960.8|8945.8|24
1620411310000|2021-05-07 18:15:10|||||||||3
1620411320000|2021-05-07 18:15:20|8962.8|8947.8|8958.9|8943.9|8962.8|8947.8|8958.9|8943.9|12
1620411330000|2021-05-07 18:15:30|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|8958.8|8943.8|2
1620411340000|2021-05-07 18:15:40|8953.8|8938.8|8952.8|8937.8|8953.8|8938.8|8952.8|8937.8|17
1620411350000|2021-05-07 18:15:50|8952.6|8937.6|8950.7|8935.7|8952.6|8937.6|8950.2|8935.2|1
1620411360000|2021-05-07 18:16:00|8950.8|8935.8|8949.2|8934.2|8950.8|8935.8|8949.2|8934.2|2
1620411370000|2021-05-07 18:16:10|8948.2|8933.2|8948.7|8933.7|8948.7|8933.7|8948.2|8933.2|5
1620411380000|2021-05-07 18:16:20|||||||||4
1620411390000|2021-05-07 18:16:30|||||||||12
1620411400000|2021-05-07 18:16:40|8949.2|8934.2|8948.7|8933.7|8949.2|8934.2|8948.7|8933.7|11
1620411410000|2021-05-07 18:16:50|8943.7|8928.7|8944.7|8929.7|8944.7|8929.7|8943.7|8928.7|3
1620411420000|2021-05-07 18:17:00|8942.7|8927.7|8942.2|8927.2|8942.7|8927.7|8941.8|8926.8|7
1620411430000|2021-05-07 18:17:10|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|3
1620411440000|2021-05-07 18:17:20|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1620411450000|2021-05-07 18:17:30|8945.2|8930.2|8945.2|8930.2|8945.7|8930.7|8945.2|8930.2|4
1620411460000|2021-05-07 18:17:40|8944.8|8929.8|8947.3|8932.3|8947.3|8932.3|8944.8|8929.8|2
1620411470000|2021-05-07 18:17:50|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|8955.3|8940.3|1
1620411490000|2021-05-07 18:18:10|||||||||1
1620411510000|2021-05-07 18:18:30|8956.8|8941.8|8954.2|8939.2|8957.7|8942.7|8954.2|8939.2|2
1620411520000|2021-05-07 18:18:40|8952.3|8937.3|8951.8|8936.8|8952.3|8937.3|8951.8|8936.8|2
1620411530000|2021-05-07 18:18:50|8952.3|8937.3|8951.7|8936.7|8952.3|8937.3|8949.9|8934.9|4
1620411540000|2021-05-07 18:19:00|8953.2|8938.2|8953.7|8938.7|8953.7|8938.7|8952.7|8937.7|1
1620411550000|2021-05-07 18:19:10|8954.3|8939.3|8953.7|8938.7|8954.3|8939.3|8953.3|8938.3|1
1620411560000|2021-05-07 18:19:20|8951.8|8936.8|8951.7|8936.7|8951.8|8936.8|8951.7|8936.7|1
1620411570000|2021-05-07 18:19:30|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|8952.7|8937.7|1
1620411580000|2021-05-07 18:19:40|8951.2|8936.2|8949.2|8934.2|8951.2|8936.2|8949.2|8934.2|1
1620411590000|2021-05-07 18:19:50|8949.7|8934.7|8951.6|8936.6|8951.6|8936.6|8949.7|8934.7|11
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8922.3|8884.8|8932.7|8911.1|8922.3|8884.8|10
1620608410000|2021-05-10 01:00:10|8921.9|8884.4|8922.9|8885.4|8922.9|8885.4|8920.5|8883|3
1620608420000|2021-05-10 01:00:20|8916.7|8901.7|8914.6|8899.6|8916.8|8901.8|8914.5|8899.5|5
1620608430000|2021-05-10 01:00:30|8914.5|8899.5|8916|8901|8916|8901|8914.5|8899.5|4
1620608440000|2021-05-10 01:00:40|8916.1|8901.1|8918.9|8903.9|8918.9|8903.9|8916.1|8901.1|4
1620608450000|2021-05-10 01:00:50|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|1
1620608460000|2021-05-10 01:01:00|8921.8|8906.8|8915.8|8900.8|8921.8|8906.8|8915.8|8900.8|10
1620608470000|2021-05-10 01:01:10|8915.9|8900.9|8914|8899|8915.9|8900.9|8914|8899|6
1620608480000|2021-05-10 01:01:20|8917.3|8902.3|8918|8903|8918|8903|8917.3|8902.3|10
1620608490000|2021-05-10 01:01:30|8916.2|8901.2|8911.4|8896.4|8916.2|8901.2|8911|8896|6
1620608500000|2021-05-10 01:01:40|8909.3|8894.3|8914|8899|8914|8899|8908.8|8893.8|6
1620608520000|2021-05-10 01:02:00|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|0
1620608530000|2021-05-10 01:02:10|8916.1|8901.1|8916.4|8901.4|8916.4|8901.4|8916.1|8901.1|3
1620608540000|2021-05-10 01:02:20|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|8912.3|8897.3|1
1620608550000|2021-05-10 01:02:30|8911.9|8896.9|8910.5|8895.5|8911.9|8896.9|8910.5|8895.5|1
1620608560000|2021-05-10 01:02:40|8910.2|8895.2|8908.4|8893.4|8910.2|8895.2|8908.4|8893.4|2
1620608570000|2021-05-10 01:02:50|8908.3|8893.3|8909.2|8894.2|8909.2|8894.2|8908.3|8893.3|1
1620608580000|2021-05-10 01:03:00|8909.7|8894.7|8910.4|8895.4|8910.7|8895.7|8909.7|8894.7|3
1620608590000|2021-05-10 01:03:10|8911.7|8896.7|8910.4|8895.4|8912.1|8897.1|8910.4|8895.4|0
1620608600000|2021-05-10 01:03:20|8911.1|8896.1|8910.7|8895.7|8911.1|8896.1|8910.7|8895.7|0
1620608610000|2021-05-10 01:03:30|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|1
1620608630000|2021-05-10 01:03:50|||||||||5
1620608650000|2021-05-10 01:04:10|8909.7|8894.7|8903.6|8888.6|8909.7|8894.7|8903.6|8888.6|5
1620608660000|2021-05-10 01:04:20|8904.1|8889.1|8904.1|8889.1|8904.1|8889.1|8903.6|8888.6|0
1620608670000|2021-05-10 01:04:30|8903.6|8888.6|8904.1|8889.1|8904.1|8889.1|8903.6|8888.6|0
1620608700000|2021-05-10 01:05:00|8905.5|8890.5|8906.8|8891.8|8912.9|8897.9|8905.5|8890.5|4
1620608710000|2021-05-10 01:05:10|8910.4|8895.4|8912|8897|8912|8897|8906.6|8891.6|6
1620608720000|2021-05-10 01:05:20|8911.5|8896.5|8906.3|8891.3|8912|8897|8906.3|8891.3|3
1620608730000|2021-05-10 01:05:30|8906.4|8891.4|8906.4|8891.4|8906.4|8891.4|8906.4|8891.4|1
1620608750000|2021-05-10 01:05:50|8904.5|8889.5|8903.4|8888.4|8905.4|8890.4|8903.4|8888.4|0
1620608760000|2021-05-10 01:06:00|8903.9|8888.9|8911.7|8896.7|8911.7|8896.7|8903.9|8888.9|12
1620608780000|2021-05-10 01:06:20|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|2
1620608790000|2021-05-10 01:06:30|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|8917.8|8902.8|0
1620608800000|2021-05-10 01:06:40|8917.9|8902.9|8921.4|8906.4|8921.4|8906.4|8917.9|8902.9|10
1620608810000|2021-05-10 01:06:50|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|0
1620608830000|2021-05-10 01:07:10|8921.9|8906.9|8928.9|8913.9|8928.9|8913.9|8921.9|8906.9|1
1620608860000|2021-05-10 01:07:40|8929.6|8914.6|8930.1|8915.1|8930.1|8915.1|8929.6|8914.6|0
1620608880000|2021-05-10 01:08:00|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8
1620608900000|2021-05-10 01:08:20|8930.5|8915.5|8930.5|8915.5|8930.5|8915.5|8930.5|8915.5|0
1620608920000|2021-05-10 01:08:40|8932.4|8917.4|8934.6|8909.6|8940.9|8917.5|8932.4|8903.4|2
1620608940000|2021-05-10 01:09:00|8934.8|8909.8|8932.1|8917.1|8934.8|8917.1|8931.5|8909.8|0
1620608950000|2021-05-10 01:09:10|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|2
1620608960000|2021-05-10 01:09:20|8933.9|8918.9|8934.3|8919.3|8934.3|8919.3|8933.9|8918.9|3
1620608970000|2021-05-10 01:09:30|8934.8|8919.8|8934.8|8919.8|8935.2|8920.2|8934.8|8919.8|0
1620608980000|2021-05-10 01:09:40|||||||||1
1620609000000|2021-05-10 01:10:00|8936.2|8921.2|8936.3|8921.3|8936.3|8921.3|8936.2|8921.2|0
1620609020000|2021-05-10 01:10:20|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|0
1620609080000|2021-05-10 01:11:20|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|4
1620609100000|2021-05-10 01:11:40|||||||||2
1620609110000|2021-05-10 01:11:50|8937.7|8922.7|8937.3|8922.3|8937.7|8922.7|8937.3|8922.3|0
1620609120000|2021-05-10 01:12:00|8937.7|8922.7|8937.8|8922.8|8937.8|8922.8|8937.3|8922.3|0
1620609140000|2021-05-10 01:12:20|8938.1|8923.1|8941.8|8926.8|8941.8|8926.8|8938.1|8923.1|1
1620609150000|2021-05-10 01:12:30|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|3
1620609170000|2021-05-10 01:12:50|8938.6|8923.6|8937.8|8922.8|8938.6|8923.6|8937.8|8922.8|0
1620609180000|2021-05-10 01:13:00|8942.4|8927.4|8942.7|8927.7|8942.7|8927.7|8942.4|8927.4|4
1620609190000|2021-05-10 01:13:10|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|8942.8|8927.8|0
1620609200000|2021-05-10 01:13:20|||||||||1
1620609220000|2021-05-10 01:13:40|8941.9|8926.9|8934.9|8919.9|8941.9|8926.9|8933.6|8918.6|8
1620609230000|2021-05-10 01:13:50|8934|8919|8934.6|8919.6|8934.6|8919.6|8934|8919|0
1620609240000|2021-05-10 01:14:00|8935.1|8920.1|8935.5|8920.5|8935.5|8920.5|8935.1|8920.1|0
1620609270000|2021-05-10 01:14:30|8935|8920|8935|8920|8935|8920|8935|8920|0
1620609300000|2021-05-10 01:15:00|||||||||2
1620609320000|2021-05-10 01:15:20|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|8934.5|8919.5|3
1620609330000|2021-05-10 01:15:30|8933.7|8918.7|8934.7|8897.2|8934.7|8918.7|8922.4|8892.2|19
1620609340000|2021-05-10 01:15:40|8934.8|8897.3|8933.1|8908.1|8934.8|8908.1|8933.1|8896.8|0
1620609350000|2021-05-10 01:15:50|8933.6|8908.6|8929|8914|8933.6|8914|8929|8908.6|0
1620609410000|2021-05-10 01:16:50|8929.5|8914.5|8929.5|8914.5|8929.5|8914.5|8929.5|8914.5|4
1620609440000|2021-05-10 01:17:20|8933.1|8908.1|8933.1|8908.1|8933.1|8908.1|8933.1|8908.1|1
1620609450000|2021-05-10 01:17:30|8932.6|8907.6|8932.6|8907.6|8932.6|8907.6|8932.6|8907.6|0
1620609460000|2021-05-10 01:17:40|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|8928.1|8913.1|0
1620609500000|2021-05-10 01:18:20|8928.5|8913.5|8929.5|8914.5|8929.5|8914.5|8928.5|8913.5|1
1620609510000|2021-05-10 01:18:30|8930|8915|8930.5|8915.5|8930.5|8915.5|8930|8915|0
1620609520000|2021-05-10 01:18:40|8931|8916|8930.5|8915.5|8931|8916|8930.5|8915.5|1
1620609610000|2021-05-10 01:20:10|8931|8916|8931|8916|8931|8916|8931|8916|0
1620609640000|2021-05-10 01:20:40|||||||||1
1620609660000|2021-05-10 01:21:00|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|2
1620609690000|2021-05-10 01:21:30|8930.7|8915.7|8930.7|8915.7|8930.8|8915.8|8928.7|8913.7|3
1620609710000|2021-05-10 01:21:50|||||||||1
1620609720000|2021-05-10 01:22:00|8930.8|8915.8|8930.3|8915.3|8930.8|8915.8|8930.3|8915.3|0
1620609730000|2021-05-10 01:22:10|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1620609740000|2021-05-10 01:22:20|8929.7|8914.7|8924.4|8909.4|8929.7|8914.7|8924.4|8909.4|7
1620609760000|2021-05-10 01:22:40|8923|8908|8922.9|8907.9|8923|8908|8922.9|8907.9|0
1620609790000|2021-05-10 01:23:10|8921.5|8906.5|8921.4|8906.4|8921.5|8906.5|8921.4|8906.4|0
1620609800000|2021-05-10 01:23:20|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|1
1620609810000|2021-05-10 01:23:30|8923.2|8908.2|8921.8|8906.8|8923.2|8908.2|8921.4|8906.4|2
1620609840000|2021-05-10 01:24:00|8921.9|8906.9|8922.8|8907.8|8922.8|8907.8|8921.8|8906.8|1
1620609850000|2021-05-10 01:24:10|8923.3|8908.3|8923.8|8908.8|8923.8|8908.8|8923.3|8908.3|0
1620609860000|2021-05-10 01:24:20|8924.3|8909.3|8924.3|8909.3|8924.3|8909.3|8924.3|8909.3|0
1620609870000|2021-05-10 01:24:30|8924.8|8909.8|8924.8|8909.8|8930.3|8909.8|8924.8|8905.3|0
1620609880000|2021-05-10 01:24:40|8925.3|8910.3|8924.7|8909.7|8930.2|8910.3|8924.7|8905.2|0
1620609900000|2021-05-10 01:25:00|8930.2|8905.2|8930.2|8905.2|8930.2|8905.2|8930.2|8905.2|0
1620609910000|2021-05-10 01:25:10|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|0
1620609960000|2021-05-10 01:26:00|8930.8|8905.8|8930.8|8905.8|8930.8|8905.8|8930.8|8905.8|0
1620609970000|2021-05-10 01:26:10|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|0
1620610000000|2021-05-10 01:26:40|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|8926.2|8911.2|3
1620610010000|2021-05-10 01:26:50|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.2|8911.2|0
1620610060000|2021-05-10 01:27:40|||||||||4
1620610080000|2021-05-10 01:28:00|||||||||1
1620610090000|2021-05-10 01:28:10|8926.3|8911.3|8926.2|8911.2|8926.3|8911.3|8926.2|8911.2|0
1620610100000|2021-05-10 01:28:20|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|8926.7|8911.7|0
1620610110000|2021-05-10 01:28:30|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1620610230000|2021-05-10 01:30:30|8927.2|8912.2|8927.3|8912.3|8927.3|8912.3|8927.2|8912.2|0
1620610260000|2021-05-10 01:31:00|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|4
1620610280000|2021-05-10 01:31:20|8927.8|8912.8|8925.6|8910.6|8927.9|8912.9|8925.6|8910.6|0
1620610290000|2021-05-10 01:31:30|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1620610330000|2021-05-10 01:32:10|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|8925.3|8910.3|1
1620610350000|2021-05-10 01:32:30|8924|8909|8925.3|8910.3|8925.3|8910.3|8923.8|8908.8|0
1620610380000|2021-05-10 01:33:00|8923.8|8908.8|8925.3|8910.3|8925.3|8910.3|8923.8|8908.8|0
1620610520000|2021-05-10 01:35:20|8926.3|8911.3|8926.3|8911.3|8926.8|8911.8|8926.3|8911.3|1
1620610530000|2021-05-10 01:35:30|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1620610550000|2021-05-10 01:35:50|8927.3|8912.3|8927.8|8912.8|8927.8|8912.8|8927.3|8912.3|0
1620610560000|2021-05-10 01:36:00|8928|8913|8933.3|8918.3|8933.3|8918.3|8928|8913|5
1620610570000|2021-05-10 01:36:10|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|4
1620610580000|2021-05-10 01:36:20|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|4
1620610660000|2021-05-10 01:37:40|8933.4|8918.4|8934.3|8919.3|8934.3|8919.3|8933.4|8918.4|2
1620610680000|2021-05-10 01:38:00|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|3
1620610690000|2021-05-10 01:38:10|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1620610750000|2021-05-10 01:39:10|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|8933.7|8918.7|0
1620610800000|2021-05-10 01:40:00|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1620610860000|2021-05-10 01:41:00|8929.3|8914.3|8928.8|8913.8|8929.3|8914.3|8928.8|8913.8|1
1620610870000|2021-05-10 01:41:10|8928.3|8913.3|8928.8|8913.8|8928.8|8913.8|8928.3|8913.3|0
1620610880000|2021-05-10 01:41:20|8928.3|8913.3|8928.8|8913.8|8928.8|8913.8|8928.3|8913.3|0
1620610900000|2021-05-10 01:41:40|8928.3|8913.3|8928.8|8913.8|8928.8|8913.8|8928.3|8913.3|0
1620610910000|2021-05-10 01:41:50|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1620610940000|2021-05-10 01:42:20|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1620611000000|2021-05-10 01:43:20|8933.1|8918.1|8933.3|8918.3|8933.3|8918.3|8933.1|8918.1|0
1620611030000|2021-05-10 01:43:50|||||||||2
1620611040000|2021-05-10 01:44:00|8935.3|8920.3|8933.3|8918.3|8935.3|8920.3|8933.3|8918.3|0
1620611050000|2021-05-10 01:44:10|8935.3|8920.3|8933.7|8918.7|8935.3|8920.3|8933.3|8918.3|1
1620611060000|2021-05-10 01:44:20|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|8933.3|8918.3|0
1620611070000|2021-05-10 01:44:30|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1620611080000|2021-05-10 01:44:40|8935.3|8920.3|8934.8|8919.8|8935.3|8920.3|8933.9|8918.9|0
1620611090000|2021-05-10 01:44:50|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|1
1620611170000|2021-05-10 01:46:10|8932.9|8917.9|8931|8906|8932.9|8917.9|8931|8906|14
1620611180000|2021-05-10 01:46:20|8930.6|8905.6|8930.6|8905.6|8931.1|8906.1|8930.6|8905.6|0
1620611190000|2021-05-10 01:46:30|8930.5|8905.5|8930.5|8905.5|8930.5|8905.5|8930.5|8905.5|0
1620611200000|2021-05-10 01:46:40|8930.3|8905.3|8937.1|8899.6|8937.1|8905.8|8930.3|8899.6|1
1620611220000|2021-05-10 01:47:00|8931.3|8906.3|8931.3|8906.3|8931.3|8906.3|8931.3|8906.3|0
1620611420000|2021-05-10 01:50:20|8930.8|8905.8|8931.3|8906.3|8931.3|8906.3|8930.8|8905.8|0
1620611450000|2021-05-10 01:50:50|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|8930.7|8905.7|0
1620611520000|2021-05-10 01:52:00|8931.2|8906.2|8931.6|8906.6|8931.6|8906.6|8931.1|8906.1|4
1620611530000|2021-05-10 01:52:10|8931.1|8906.1|8932.6|8907.6|8932.6|8907.6|8931.1|8906.1|0
1620611540000|2021-05-10 01:52:20|8933.1|8908.1|8933.1|8908.1|8933.1|8908.1|8933.1|8908.1|0
1620611560000|2021-05-10 01:52:40|8932.7|8907.7|8932.7|8907.7|8932.7|8907.7|8932.7|8907.7|0
1620611750000|2021-05-10 01:55:50|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|1
1620611820000|2021-05-10 01:57:00|8933.6|8908.6|8933.6|8908.6|8933.6|8908.6|8933.6|8908.6|0
1620611830000|2021-05-10 01:57:10|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|0
1620611860000|2021-05-10 01:57:40|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|0
1620611930000|2021-05-10 01:58:50|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|8933.7|8908.7|0
1620611940000|2021-05-10 01:59:00|8926.4|8911.4|8926.2|8911.2|8926.4|8911.4|8926.2|8911.2|0
1620611950000|2021-05-10 01:59:10|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|8927.2|8912.2|0
1620611960000|2021-05-10 01:59:20|8928.2|8913.2|8933.7|8908.7|8933.7|8913.2|8928.2|8908.7|0
1620611980000|2021-05-10 01:59:40|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|0
1620611990000|2021-05-10 01:59:50|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|0
1620612020000|2021-05-10 02:00:20|8926.2|8911.2|8929.7|8914.7|8929.7|8914.7|8926.2|8911.2|0
1620612090000|2021-05-10 02:01:30|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|0
1620612130000|2021-05-10 02:02:10|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1620612240000|2021-05-10 02:04:00|||||||||5
1620612330000|2021-05-10 02:05:30|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|0
1620612400000|2021-05-10 02:06:40|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1620612550000|2021-05-10 02:09:10|8929.7|8914.7|8930.2|8915.2|8930.2|8915.2|8929.7|8914.7|0
1620612560000|2021-05-10 02:09:20|8929.7|8914.7|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1620612730000|2021-05-10 02:12:10|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1620612790000|2021-05-10 02:13:10|8928.8|8913.8|8928.7|8913.7|8928.8|8913.8|8928.7|8913.7|1
1620612890000|2021-05-10 02:14:50|8928.2|8913.2|8925.9|8910.9|8928.7|8913.7|8925.9|8910.9|2
1620612900000|2021-05-10 02:15:00|8926.4|8911.4|8925.9|8910.9|8926.4|8911.4|8925.9|8910.9|0
1620613140000|2021-05-10 02:19:00|8924.5|8909.5|8923.4|8908.4|8924.5|8909.5|8923.4|8908.4|0
1620613150000|2021-05-10 02:19:10|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|0
1620613170000|2021-05-10 02:19:30|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|0
1620613240000|2021-05-10 02:20:40|||||||||1
1620613370000|2021-05-10 02:22:50|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|8921.9|8906.9|0
1620613380000|2021-05-10 02:23:00|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|1
1620613490000|2021-05-10 02:24:50|||||||||1
1620613550000|2021-05-10 02:25:50|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|8918.7|8903.7|0
1620613720000|2021-05-10 02:28:40|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|0
1620613800000|2021-05-10 02:30:00|8915.8|8900.8|8911.6|8896.6|8915.8|8900.8|8911.6|8896.6|4
1620613880000|2021-05-10 02:31:20|8910.7|8895.7|8911.3|8896.3|8911.3|8896.3|8910.7|8895.7|1
1620613890000|2021-05-10 02:31:30|8911.7|8896.7|8912.2|8897.2|8912.2|8897.2|8911.7|8896.7|0
1620613900000|2021-05-10 02:31:40|8912.3|8897.3|8911.8|8896.8|8912.3|8897.3|8911.8|8896.8|4
1620613930000|2021-05-10 02:32:10|8912.7|8897.7|8912.3|8897.3|8912.8|8897.8|8912.3|8897.3|0
1620613980000|2021-05-10 02:33:00|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|8912.2|8897.2|0
1620613990000|2021-05-10 02:33:10|8911.8|8896.8|8911.7|8896.7|8911.8|8896.8|8911.7|8896.7|0
1620614130000|2021-05-10 02:35:30|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|0
1620614170000|2021-05-10 02:36:10|8914|8899|8914|8899|8914|8899|8914|8899|0
1620614180000|2021-05-10 02:36:20|8915.9|8900.9|8914|8899|8915.9|8900.9|8914|8899|1
1620614210000|2021-05-10 02:36:50|8915|8900|8915.5|8900.5|8916|8901|8915|8900|0
1620614290000|2021-05-10 02:38:10|8916|8901|8916|8901|8916|8901|8916|8901|0
1620614320000|2021-05-10 02:38:40|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|8916.9|8901.9|0
1620614370000|2021-05-10 02:39:30|8917|8902|8917|8902|8917|8902|8917|8902|0
1620614410000|2021-05-10 02:40:10|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|0
1620614470000|2021-05-10 02:41:10|8917|8902|8917|8902|8917|8902|8917|8902|0
1620614570000|2021-05-10 02:42:50|8919|8904|8919|8904|8919|8904|8919|8904|1
1620614600000|2021-05-10 02:43:20|||||||||4
1620614710000|2021-05-10 02:45:10|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|0
1620614720000|2021-05-10 02:45:20|8919|8904|8919|8904|8919|8904|8919|8904|0
1620614750000|2021-05-10 02:45:50|8919.4|8904.4|8927.3|8902.3|8927.3|8904.6|8919.4|8901.9|1
1620614760000|2021-05-10 02:46:00|8935|8897.5|8928.3|8903.3|8935|8903.3|8928.3|8897.5|0
1620614810000|2021-05-10 02:46:50|8929.2|8904.2|8929.2|8904.2|8929.2|8904.2|8929.2|8904.2|0
1620614900000|2021-05-10 02:48:20|8930.2|8905.2|8930.2|8905.2|8930.2|8905.2|8930.2|8905.2|0
1620615230000|2021-05-10 02:53:50|8928|8913|8928|8913|8928|8913|8928|8913|2
1620615240000|2021-05-10 02:54:00|8928.5|8913.5|8928.5|8913.5|8928.5|8913.5|8928.5|8913.5|0
1620615290000|2021-05-10 02:54:50|8930.5|8915.5|8931.6|8916.6|8931.6|8916.6|8930.5|8915.5|0
1620615350000|2021-05-10 02:55:50|||||||||2
1620615360000|2021-05-10 02:56:00|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|1
1620615450000|2021-05-10 02:57:30|8931.5|8916.5|8931.6|8916.6|8931.6|8916.6|8931.5|8916.5|0
1620615490000|2021-05-10 02:58:10|8932|8917|8932.1|8917.1|8932.1|8917.1|8932|8917|0
1620615500000|2021-05-10 02:58:20|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|0
1620615760000|2021-05-10 03:02:40|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|1
1620615790000|2021-05-10 03:03:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1620615850000|2021-05-10 03:04:10|8933.1|8918.1|8933.6|8918.6|8933.6|8918.6|8933.1|8918.1|0
1620616020000|2021-05-10 03:07:00|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|0
1620616080000|2021-05-10 03:08:00|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|0
1620616150000|2021-05-10 03:09:10|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|1
1620616200000|2021-05-10 03:10:00|||||||||1
1620616210000|2021-05-10 03:10:10|||||||||1
1620616250000|2021-05-10 03:10:50|8934.8|8919.8|8938|8923|8938|8923|8934.8|8919.8|1
1620616320000|2021-05-10 03:12:00|8938.4|8923.4|8940.5|8925.5|8940.5|8925.5|8938.4|8923.4|3
1620616330000|2021-05-10 03:12:10|8947.4|8932.4|8947.3|8932.3|8947.4|8932.4|8947.3|8932.3|2
1620616340000|2021-05-10 03:12:20|8947.2|8932.2|8947.4|8932.4|8947.4|8932.4|8944.4|8929.4|3
1620616410000|2021-05-10 03:13:30|8947|8932|8941.1|8926.1|8947|8932|8941.1|8926.1|1
1620616420000|2021-05-10 03:13:40|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1620616470000|2021-05-10 03:14:30|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|10
1620616540000|2021-05-10 03:15:40|8940.3|8925.3|8943.5|8928.5|8943.5|8928.5|8940.3|8925.3|2
1620616550000|2021-05-10 03:15:50|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|1
1620616760000|2021-05-10 03:19:20|||||||||9
1620616770000|2021-05-10 03:19:30|8949.4|8934.4|8945.3|8930.3|8949.4|8934.4|8945.3|8930.3|7
1620616780000|2021-05-10 03:19:40|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|9
1620616790000|2021-05-10 03:19:50|8944.6|8929.6|8945.3|8930.3|8945.3|8930.3|8944.6|8929.6|3
1620616900000|2021-05-10 03:21:40|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1620617200000|2021-05-10 03:26:40|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|1
1620617340000|2021-05-10 03:29:00|8946.6|8931.6|8946.1|8931.1|8946.6|8931.6|8946.1|8931.1|2
1620617370000|2021-05-10 03:29:30|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1620617380000|2021-05-10 03:29:40|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|0
1620617450000|2021-05-10 03:30:50|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1620617470000|2021-05-10 03:31:10|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|0
1620617530000|2021-05-10 03:32:10|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|0
1620617540000|2021-05-10 03:32:20|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|8945.7|8930.7|0
1620618120000|2021-05-10 03:42:00|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|8945.6|8930.6|0
1620618150000|2021-05-10 03:42:30|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|0
1620618160000|2021-05-10 03:42:40|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|5
1620618210000|2021-05-10 03:43:30|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|8947.1|8932.1|1
1620618410000|2021-05-10 03:46:50|||||||||1
1620618660000|2021-05-10 03:51:00|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|1
1620618690000|2021-05-10 03:51:30|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|8946.6|8931.6|0
1620618800000|2021-05-10 03:53:20|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|8946.2|8931.2|0
1620618900000|2021-05-10 03:55:00|8941.1|8926.1|8940.2|8925.2|8941.1|8926.1|8940.2|8925.2|1
1620618940000|2021-05-10 03:55:40|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|0
1620618970000|2021-05-10 03:56:10|8941|8926|8941.1|8926.1|8941.1|8926.1|8941|8926|0
1620619040000|2021-05-10 03:57:20|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1620619080000|2021-05-10 03:58:00|8942|8927|8942|8927|8942|8927|8942|8927|0
1620619180000|2021-05-10 03:59:40|8942.3|8927.3|8945.9|8930.9|8945.9|8930.9|8942.3|8927.3|1
1620619230000|2021-05-10 04:00:30|8945.8|8930.8|8943.1|8928.1|8945.8|8930.8|8943.1|8928.1|1
1620619270000|2021-05-10 04:01:10|8944|8929|8944|8929|8944|8929|8944|8929|2
1620619290000|2021-05-10 04:01:30|8944.1|8929.1|8943.6|8928.6|8944.1|8929.1|8943.6|8928.6|0
1620619320000|2021-05-10 04:02:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|0
1620620710000|2021-05-10 04:25:10|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1620621010000|2021-05-10 04:30:10|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|3
1620621020000|2021-05-10 04:30:20|8943|8928|8943|8928|8943|8928|8943|8928|1
1620621070000|2021-05-10 04:31:10|8942.5|8927.5|8943|8928|8943|8928|8942.5|8927.5|1
1620621110000|2021-05-10 04:31:50|8943.4|8928.4|8942.5|8927.5|8943.4|8928.4|8942.5|8927.5|1
1620621140000|2021-05-10 04:32:20|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621150000|2021-05-10 04:32:30|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|0
1620621370000|2021-05-10 04:36:10|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621880000|2021-05-10 04:44:40|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1620621890000|2021-05-10 04:44:50|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1620621900000|2021-05-10 04:45:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|2
1620621930000|2021-05-10 04:45:30|8943|8928|8943|8928|8943|8928|8943|8928|0
1620622070000|2021-05-10 04:47:50|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|0
1620622230000|2021-05-10 04:50:30|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620622780000|2021-05-10 04:59:40|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1620622950000|2021-05-10 05:02:30|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|0
1620622990000|2021-05-10 05:03:10|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|0
1620623160000|2021-05-10 05:06:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|1
1620624030000|2021-05-10 05:20:30|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620624600000|2021-05-10 05:30:00|8944|8929|8942.2|8927.2|8944|8929|8941.8|8926.8|8
1620624610000|2021-05-10 05:30:10|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|2
1620624630000|2021-05-10 05:30:30|8941.3|8926.3|8941.2|8926.2|8941.3|8926.3|8941.2|8926.2|1
1620624660000|2021-05-10 05:31:00|8939.9|8924.9|8937.6|8922.6|8939.9|8924.9|8937.6|8922.6|7
1620624690000|2021-05-10 05:31:30|8938.5|8923.5|8937.6|8922.6|8938.5|8923.5|8937.6|8922.6|1
1620624780000|2021-05-10 05:33:00|8937.2|8922.2|8937|8922|8937.2|8922.2|8937|8922|0
1620624840000|2021-05-10 05:34:00|8937.4|8922.4|8937.5|8922.5|8937.5|8922.5|8937.4|8922.4|0
1620624880000|2021-05-10 05:34:40|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1620624920000|2021-05-10 05:35:20|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|0
1620625050000|2021-05-10 05:37:30|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|0
1620625140000|2021-05-10 05:39:00|8938.3|8923.3|8939.8|8924.8|8939.8|8924.8|8938.3|8923.3|0
1620625150000|2021-05-10 05:39:10|8938.4|8923.4|8938.3|8923.3|8938.4|8923.4|8938.3|8923.3|0
1620625410000|2021-05-10 05:43:30|8939.8|8924.8|8940.3|8925.3|8940.3|8925.3|8939.8|8924.8|0
1620625420000|2021-05-10 05:43:40|8938.3|8923.3|8939.3|8924.3|8939.3|8924.3|8938.3|8923.3|1
1620625450000|2021-05-10 05:44:10|8942.1|8927.1|8941.7|8926.7|8942.1|8927.1|8941.7|8926.7|1
1620625460000|2021-05-10 05:44:20|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1620625510000|2021-05-10 05:45:10|8943|8928|8943.1|8928.1|8943.1|8928.1|8943|8928|3
1620625530000|2021-05-10 05:45:30|8944|8929|8944|8929|8944|8929|8944|8929|0
1620625550000|2021-05-10 05:45:50|8943.5|8928.5|8945.3|8930.3|8947.3|8932.3|8943.1|8928.1|12
1620625570000|2021-05-10 05:46:10|8944.9|8929.9|8945.3|8930.3|8945.3|8930.3|8944.8|8929.8|0
1620625580000|2021-05-10 05:46:20|8944.9|8929.9|8944.8|8929.8|8944.9|8929.9|8944.8|8929.8|0
1620625610000|2021-05-10 05:46:50|8945.2|8930.2|8946.7|8931.7|8946.7|8931.7|8945.2|8930.2|3
1620625620000|2021-05-10 05:47:00|||||||||1
1620625650000|2021-05-10 05:47:30|8946.8|8931.8|8945.8|8930.8|8946.8|8931.8|8945.8|8930.8|1
1620625670000|2021-05-10 05:47:50|8944.8|8929.8|8945.8|8930.8|8945.8|8930.8|8944.8|8929.8|0
1620625680000|2021-05-10 05:48:00|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|8944.8|8929.8|0
1620625750000|2021-05-10 05:49:10|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|0
1620625810000|2021-05-10 05:50:10|8945.3|8930.3|8944.9|8929.9|8945.3|8930.3|8944.9|8929.9|0
1620625830000|2021-05-10 05:50:30|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1620625840000|2021-05-10 05:50:40|8944.9|8929.9|8944.9|8929.9|8945.3|8930.3|8944.9|8929.9|0
1620625850000|2021-05-10 05:50:50|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1620625900000|2021-05-10 05:51:40|8945.4|8930.4|8947.3|8932.3|8947.3|8932.3|8945.4|8930.4|1
1620625910000|2021-05-10 05:51:50|||||||||2
1620625920000|2021-05-10 05:52:00|8948.2|8933.2|8947.3|8932.3|8948.2|8933.2|8947.3|8932.3|0
1620625930000|2021-05-10 05:52:10|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1620625990000|2021-05-10 05:53:10|8947.3|8932.3|8946.8|8931.8|8947.3|8932.3|8946.8|8931.8|0
1620626030000|2021-05-10 05:53:50|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1620626050000|2021-05-10 05:54:10|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8946.8|8931.8|0
1620626060000|2021-05-10 05:54:20|8946.8|8931.8|8948.2|8933.2|8948.2|8933.2|8946.8|8931.8|0
1620626070000|2021-05-10 05:54:30|8947.3|8932.3|8946.8|8931.8|8947.3|8932.3|8946.8|8931.8|0
1620626110000|2021-05-10 05:55:10|8946.3|8931.3|8945.8|8930.8|8946.3|8931.3|8945.8|8930.8|0
1620626180000|2021-05-10 05:56:20|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|0
1620626220000|2021-05-10 05:57:00|8946.3|8931.3|8948.2|8933.2|8948.2|8933.2|8945.8|8930.8|0
1620626230000|2021-05-10 05:57:10|8946.4|8931.4|8949.2|8934.2|8949.2|8934.2|8946.3|8931.3|0
1620626250000|2021-05-10 05:57:30|||||||||1
1620626260000|2021-05-10 05:57:40|8947.8|8932.8|8947.2|8932.2|8947.8|8932.8|8947.2|8932.2|4
1620626270000|2021-05-10 05:57:50|8946.7|8931.7|8947.2|8932.2|8947.7|8932.7|8946.7|8931.7|0
1620626290000|2021-05-10 05:58:10|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|1
1620626320000|2021-05-10 05:58:40|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.3|8930.3|0
1620626340000|2021-05-10 05:59:00|8945.3|8930.3|8945.8|8930.8|8945.8|8930.8|8945.3|8930.3|0
1620626360000|2021-05-10 05:59:20|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1620626380000|2021-05-10 05:59:40|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1620626390000|2021-05-10 05:59:50|8943.9|8928.9|8944.3|8929.3|8944.3|8929.3|8943.9|8928.9|0
1620626410000|2021-05-10 06:00:10|8944.8|8929.8|8944.9|8929.9|8944.9|8929.9|8944.8|8929.8|0
1620626420000|2021-05-10 06:00:20|8944.5|8929.5|8945.8|8930.8|8945.8|8930.8|8944.5|8929.5|0
1620626440000|2021-05-10 06:00:40|8944.5|8929.5|8947.2|8932.2|8947.2|8932.2|8944.5|8929.5|0
1620626460000|2021-05-10 06:01:00|8948.2|8933.2|8945.9|8930.9|8948.2|8933.2|8945.9|8930.9|1
1620626470000|2021-05-10 06:01:10|8949.7|8934.7|8947.7|8932.7|8949.7|8934.7|8945.3|8930.3|0
1620626520000|2021-05-10 06:02:00|8944.9|8929.9|8946.3|8931.3|8946.3|8931.3|8944.9|8929.9|1
1620626560000|2021-05-10 06:02:40|8945.4|8930.4|8947.2|8932.2|8947.2|8932.2|8945.4|8930.4|0
1620626610000|2021-05-10 06:03:30|8946.8|8931.8|8946.7|8931.7|8946.8|8931.8|8946.7|8931.7|0
1620626620000|2021-05-10 06:03:40|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|0
1620626640000|2021-05-10 06:04:00|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8944.9|8929.9|0
1620626650000|2021-05-10 06:04:10|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|0
1620626660000|2021-05-10 06:04:20|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1620626680000|2021-05-10 06:04:40|8944.9|8929.9|8945.3|8930.3|8945.8|8930.8|8944.9|8929.9|0
1620626720000|2021-05-10 06:05:20|8944.9|8929.9|8945.3|8930.3|8945.3|8930.3|8944.9|8929.9|0
1620626730000|2021-05-10 06:05:30|8944.9|8929.9|8946.7|8931.7|8946.7|8931.7|8944.9|8929.9|0
1620626750000|2021-05-10 06:05:50|8944.9|8929.9|8948.1|8933.1|8948.1|8933.1|8944.9|8929.9|0
1620626760000|2021-05-10 06:06:00|8948.6|8933.6|8946.7|8931.7|8948.6|8933.6|8944.9|8929.9|0
1620626800000|2021-05-10 06:06:40|8946.3|8931.3|8945.3|8930.3|8946.3|8931.3|8945.3|8930.3|0
1620626810000|2021-05-10 06:06:50|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1620626820000|2021-05-10 06:07:00|8946|8931|8947.8|8932.8|8947.8|8932.8|8946|8931|5
1620626830000|2021-05-10 06:07:10|8947.3|8932.3|8946.8|8931.8|8947.3|8932.3|8946.8|8931.8|1
1620626840000|2021-05-10 06:07:20|8947.3|8932.3|8948.8|8933.8|8948.8|8933.8|8947.3|8932.3|3
1620626870000|2021-05-10 06:07:50|8947.9|8932.9|8947.3|8932.3|8947.9|8932.9|8947.3|8932.3|0
1620626940000|2021-05-10 06:09:00|8946.4|8931.4|8948.7|8933.7|8948.7|8933.7|8945.9|8930.9|0
1620626960000|2021-05-10 06:09:20|8946.4|8931.4|8947.3|8932.3|8947.3|8932.3|8945.9|8930.9|0
1620626970000|2021-05-10 06:09:30|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|0
1620626980000|2021-05-10 06:09:40|8945.5|8930.5|8945.9|8930.9|8945.9|8930.9|8945.5|8930.5|1
1620627000000|2021-05-10 06:10:00|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1620627020000|2021-05-10 06:10:20|8945|8930|8945.5|8930.5|8945.5|8930.5|8945|8930|0
1620627050000|2021-05-10 06:10:50|8945|8930|8945.9|8930.9|8945.9|8930.9|8945|8930|0
1620627090000|2021-05-10 06:11:30|8945|8930|8945.5|8930.5|8945.5|8930.5|8945|8930|0
1620627110000|2021-05-10 06:11:50|8945|8930|8945|8930|8945|8930|8945|8930|0
1620627130000|2021-05-10 06:12:10|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|8945.5|8930.5|0
1620627140000|2021-05-10 06:12:20|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|0
1620627180000|2021-05-10 06:13:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|1
1620627200000|2021-05-10 06:13:20|8940.5|8925.5|8939.6|8924.6|8940.5|8925.5|8939.6|8924.6|2
1620627210000|2021-05-10 06:13:30|8940.5|8925.5|8940|8925|8940.5|8925.5|8940|8925|0
1620627230000|2021-05-10 06:13:50|8939.6|8924.6|8940|8925|8940.5|8925.5|8939.6|8924.6|0
1620627270000|2021-05-10 06:14:30|8939.5|8924.5|8940|8925|8940|8925|8939.5|8924.5|0
1620627290000|2021-05-10 06:14:50|8939.5|8924.5|8940|8925|8940|8925|8939.5|8924.5|0
1620627310000|2021-05-10 06:15:10|8940.4|8925.4|8940.4|8925.4|8940.9|8925.9|8940.4|8925.4|0
1620627320000|2021-05-10 06:15:20|8941.4|8926.4|8940.4|8925.4|8941.4|8926.4|8940.4|8925.4|0
1620627460000|2021-05-10 06:17:40|8940.9|8925.9|8941|8926|8941|8926|8940.9|8925.9|0
1620627480000|2021-05-10 06:18:00|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1620627490000|2021-05-10 06:18:10|8941|8926|8941.5|8926.5|8941.5|8926.5|8941|8926|0
1620627620000|2021-05-10 06:20:20|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1620627630000|2021-05-10 06:20:30|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620627640000|2021-05-10 06:20:40|8942|8927|8942|8927|8942|8927|8942|8927|0
1620627670000|2021-05-10 06:21:10|8942.9|8927.9|8942.4|8927.4|8942.9|8927.9|8942.4|8927.4|0
1620627690000|2021-05-10 06:21:30|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|1
1620627720000|2021-05-10 06:22:00|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1620627790000|2021-05-10 06:23:10|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1620627800000|2021-05-10 06:23:20|8942.1|8927.1|8941.6|8926.6|8942.1|8927.1|8941.6|8926.6|0
1620627850000|2021-05-10 06:24:10|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|0
1620627860000|2021-05-10 06:24:20|8942.1|8927.1|8944.4|8929.4|8944.4|8929.4|8941.5|8926.5|0
1620627870000|2021-05-10 06:24:30|8943.9|8928.9|8944.3|8929.3|8944.4|8929.4|8942.5|8927.5|0
1620627880000|2021-05-10 06:24:40|8943|8928|8943.4|8928.4|8944.4|8929.4|8942.5|8927.5|0
1620627890000|2021-05-10 06:24:50|8942.5|8927.5|8943|8928|8943|8928|8942.5|8927.5|0
1620627900000|2021-05-10 06:25:00|8942.5|8927.5|8943.9|8928.9|8943.9|8928.9|8942.5|8927.5|0
1620627960000|2021-05-10 06:26:00|8943.5|8928.5|8943.9|8928.9|8943.9|8928.9|8943.5|8928.5|0
1620628020000|2021-05-10 06:27:00|8943.5|8928.5|8944.4|8929.4|8944.4|8929.4|8943.5|8928.5|0
1620628080000|2021-05-10 06:28:00|8943.5|8928.5|8943.9|8928.9|8943.9|8928.9|8943.5|8928.5|0
1620628090000|2021-05-10 06:28:10|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|0
1620628120000|2021-05-10 06:28:40|8944|8929|8944|8929|8944|8929|8944|8929|2
1620628140000|2021-05-10 06:29:00|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|0
1620628200000|2021-05-10 06:30:00|8943.5|8928.5|8943.9|8928.9|8943.9|8928.9|8943.4|8928.4|0
1620628230000|2021-05-10 06:30:30|8944.1|8929.1|8947.3|8932.3|8947.3|8932.3|8944.1|8929.1|1
1620628260000|2021-05-10 06:31:00|8947.7|8932.7|8948.2|8933.2|8948.2|8933.2|8947.7|8932.7|9
1620628300000|2021-05-10 06:31:40|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|8948.1|8933.1|0
1620628310000|2021-05-10 06:31:50|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.5|8928.5|1
1620628320000|2021-05-10 06:32:00|8943.5|8928.5|8944.9|8929.9|8944.9|8929.9|8943.5|8928.5|0
1620628330000|2021-05-10 06:32:10|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1620628430000|2021-05-10 06:33:50|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|0
1620628440000|2021-05-10 06:34:00|8948.6|8933.6|8949.1|8934.1|8949.1|8934.1|8947.2|8932.2|2
1620628450000|2021-05-10 06:34:10|8946.8|8931.8|8947.6|8932.6|8947.6|8932.6|8946.2|8931.2|0
1620628460000|2021-05-10 06:34:20|8945.8|8930.8|8949.1|8934.1|8949.1|8934.1|8945.8|8930.8|0
1620628470000|2021-05-10 06:34:30|8947.3|8932.3|8948.3|8933.3|8948.3|8933.3|8947.3|8932.3|1
1620628480000|2021-05-10 06:34:40|8947.3|8932.3|8948.3|8933.3|8948.3|8933.3|8947.3|8932.3|0
1620628490000|2021-05-10 06:34:50|8947.3|8932.3|8946.8|8931.8|8947.3|8932.3|8946.8|8931.8|0
1620628500000|2021-05-10 06:35:00|8945.8|8930.8|8945.8|8930.8|8946.7|8931.7|8944.4|8929.4|0
1620628520000|2021-05-10 06:35:20|8946.8|8931.8|8945.8|8930.8|8946.8|8931.8|8945.8|8930.8|0
1620628540000|2021-05-10 06:35:40|8945.4|8930.4|8945.4|8930.4|8945.4|8930.4|8945.4|8930.4|0
1620628550000|2021-05-10 06:35:50|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|0
1620628560000|2021-05-10 06:36:00|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|8946.8|8931.8|0
1620628600000|2021-05-10 06:36:40|8945.9|8930.9|8945.3|8930.3|8945.9|8930.9|8944|8929|0
1620628640000|2021-05-10 06:37:20|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|0
1620628680000|2021-05-10 06:38:00|8944.4|8929.4|8943.5|8928.5|8944.4|8929.4|8942.6|8927.6|0
1620628690000|2021-05-10 06:38:10|8942.6|8927.6|8943.5|8928.5|8944.8|8929.8|8942.5|8927.5|0
1620628710000|2021-05-10 06:38:30|8943|8928|8944.9|8929.9|8944.9|8929.9|8942.5|8927.5|0
1620628720000|2021-05-10 06:38:40|8943|8928|8943.5|8928.5|8943.5|8928.5|8943|8928|0
1620628760000|2021-05-10 06:39:20|8943|8928|8944.8|8929.8|8944.8|8929.8|8942.5|8927.5|0
1620628810000|2021-05-10 06:40:10|8943|8928|8941|8926|8943|8928|8941|8926|0
1620628820000|2021-05-10 06:40:20|8941.4|8926.4|8941|8926|8941.4|8926.4|8941|8926|0
1620628860000|2021-05-10 06:41:00|8940.5|8925.5|8940.4|8925.4|8940.5|8925.5|8940.4|8925.4|0
1620628870000|2021-05-10 06:41:10|8939.9|8924.9|8940.8|8925.8|8940.8|8925.8|8939.9|8924.9|0
1620628890000|2021-05-10 06:41:30|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8939.9|8924.9|0
1620628910000|2021-05-10 06:41:50|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620628930000|2021-05-10 06:42:10|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1620628950000|2021-05-10 06:42:30|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620628960000|2021-05-10 06:42:40|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1620628970000|2021-05-10 06:42:50|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620629070000|2021-05-10 06:44:30|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|0
1620629150000|2021-05-10 06:45:50|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|0
1620629160000|2021-05-10 06:46:00|8940.9|8925.9|8941.3|8926.3|8941.3|8926.3|8940.9|8925.9|0
1620629210000|2021-05-10 06:46:50|8940.9|8925.9|8941.3|8926.3|8941.3|8926.3|8940.9|8925.9|0
1620629260000|2021-05-10 06:47:40|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|0
1620629280000|2021-05-10 06:48:00|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|0
1620629290000|2021-05-10 06:48:10|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|0
1620629310000|2021-05-10 06:48:30|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620629330000|2021-05-10 06:48:50|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|0
1620629340000|2021-05-10 06:49:00|8940.3|8925.3|8941.3|8926.3|8941.3|8926.3|8940.3|8925.3|0
1620629370000|2021-05-10 06:49:30|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620629420000|2021-05-10 06:50:20|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|0
1620629430000|2021-05-10 06:50:30|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|0
1620629460000|2021-05-10 06:51:00|8940.3|8925.3|8941.3|8926.3|8941.3|8926.3|8940.3|8925.3|0
1620629470000|2021-05-10 06:51:10|8940.3|8925.3|8940.8|8925.8|8940.8|8925.8|8940.3|8925.3|0
1620629480000|2021-05-10 06:51:20|8940.3|8925.3|8941.3|8926.3|8941.3|8926.3|8940.3|8925.3|0
1620629510000|2021-05-10 06:51:50|8940.3|8925.3|8942.6|8927.6|8942.6|8927.6|8940.3|8925.3|0
1620629520000|2021-05-10 06:52:00|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|0
1620629530000|2021-05-10 06:52:10|||||||||1
1620629540000|2021-05-10 06:52:20|8940.8|8925.8|8941.8|8926.8|8941.8|8926.8|8940.4|8925.4|1
1620629600000|2021-05-10 06:53:20|8940.8|8925.8|8940.3|8925.3|8940.8|8925.8|8940.3|8925.3|0
1620629610000|2021-05-10 06:53:30|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|0
1620629620000|2021-05-10 06:53:40|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|0
1620629630000|2021-05-10 06:53:50|8940.8|8925.8|8943.1|8928.1|8943.1|8928.1|8940.8|8925.8|0
1620629640000|2021-05-10 06:54:00|8940.8|8925.8|8941.8|8926.8|8941.8|8926.8|8940.4|8925.4|0
1620629650000|2021-05-10 06:54:10|8941.7|8926.7|8940.4|8925.4|8941.7|8926.7|8940.4|8925.4|0
1620629680000|2021-05-10 06:54:40|8940.3|8925.3|8934.7|8919.7|8940.3|8925.3|8934.2|8919.2|11
1620629690000|2021-05-10 06:54:50|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|0
1620629740000|2021-05-10 06:55:40|8936|8921|8937.4|8922.4|8937.4|8922.4|8934.2|8919.2|0
1620629800000|2021-05-10 06:56:40|8935.6|8920.6|8937.4|8922.4|8937.4|8922.4|8933.7|8918.7|0
1620629810000|2021-05-10 06:56:50|8935.1|8920.1|8934.7|8919.7|8935.1|8920.1|8933.7|8918.7|1
1620629820000|2021-05-10 06:57:00|8935.6|8920.6|8934.7|8919.7|8936.5|8921.5|8934.7|8919.7|0
1620629830000|2021-05-10 06:57:10|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8934.7|8919.7|0
1620629850000|2021-05-10 06:57:30|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|0
1620629890000|2021-05-10 06:58:10|8934.5|8919.5|8936.2|8921.2|8936.3|8921.3|8932.2|8917.2|3
1620629900000|2021-05-10 06:58:20|8933.4|8918.4|8937.6|8922.6|8937.6|8922.6|8933.4|8918.4|0
1620629910000|2021-05-10 06:58:30|8933.4|8918.4|8937.6|8922.6|8937.6|8922.6|8933.4|8918.4|0
1620629930000|2021-05-10 06:58:50|8933.4|8918.4|8936.6|8921.6|8938.6|8923.6|8932.9|8917.9|1
1620629940000|2021-05-10 06:59:00|8933.4|8918.4|8936.6|8921.6|8936.6|8921.6|8933.4|8918.4|0
1620629960000|2021-05-10 06:59:20|8932.9|8917.9|8937.1|8922.1|8937.1|8922.1|8932.5|8917.5|1
1620629970000|2021-05-10 06:59:30|8933.4|8918.4|8937.6|8922.6|8937.6|8922.6|8933.4|8918.4|0
1620629990000|2021-05-10 06:59:50|8937.1|8922.1|8933.4|8918.4|8937.1|8922.1|8932.9|8917.9|5
1620630100000|2021-05-10 07:01:40|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|8934.8|8919.8|3
1620630230000|2021-05-10 07:03:50|8933.9|8918.9|8933.8|8918.8|8933.9|8918.9|8933.8|8918.8|1
1620630250000|2021-05-10 07:04:10|8937.5|8912.5|8937.5|8912.5|8937.5|8912.5|8937.5|8912.5|11
1620630330000|2021-05-10 07:05:30|8937.4|8912.4|8937.4|8912.4|8937.4|8912.4|8937.4|8912.4|0
1620630340000|2021-05-10 07:05:40|8936.9|8911.9|8936.9|8911.9|8936.9|8911.9|8936.9|8911.9|1
1620630390000|2021-05-10 07:06:30|8934.2|8909.2|8933.3|8908.3|8934.2|8909.2|8933.3|8908.3|1
1620630480000|2021-05-10 07:08:00|8922.8|8907.8|8922.6|8907.6|8922.8|8907.8|8922.6|8907.6|1
1620630490000|2021-05-10 07:08:10|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8921.9|8906.9|5
1620630700000|2021-05-10 07:11:40|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|0
1620630790000|2021-05-10 07:13:10|||||||||2
1620631180000|2021-05-10 07:19:40|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620631320000|2021-05-10 07:22:00|8922|8907|8922|8907|8922|8907|8922|8907|0
1620631720000|2021-05-10 07:28:40|8922.5|8907.5|8923.1|8908.1|8923.1|8908.1|8922.5|8907.5|1
1620631790000|2021-05-10 07:29:50|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1620631800000|2021-05-10 07:30:00|8930.6|8905.6|8930.6|8905.6|8930.6|8905.6|8930.6|8905.6|1
1620631810000|2021-05-10 07:30:10|8930.5|8905.5|8930.5|8905.5|8930.5|8905.5|8930.5|8905.5|0
1620631850000|2021-05-10 07:30:50|8929.2|8914.2|8927.9|8912.9|8929.4|8914.4|8927.9|8912.9|2
1620631960000|2021-05-10 07:32:40|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|0
1620632220000|2021-05-10 07:37:00|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1620632440000|2021-05-10 07:40:40|8927.8|8912.8|8936|8911|8936|8912.8|8927.8|8911|1
1620632450000|2021-05-10 07:40:50|8940.4|8902.9|8940.4|8902.9|8940.4|8902.9|8940.4|8902.9|1
1620632650000|2021-05-10 07:44:10|8940.9|8903.4|8935.9|8920.9|8940.9|8920.9|8932.9|8903.4|3
1620632680000|2021-05-10 07:44:40|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|0
1620632690000|2021-05-10 07:44:50|8934.9|8919.9|8934.9|8919.9|8935.9|8920.9|8934.9|8919.9|0
1620632740000|2021-05-10 07:45:40|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|1
1620632800000|2021-05-10 07:46:40|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|1
1620632890000|2021-05-10 07:48:10|8936.8|8921.8|8936.3|8921.3|8936.8|8921.8|8936.3|8921.3|1
1620633040000|2021-05-10 07:50:40|8939.5|8924.5|8936.3|8921.3|8939.5|8924.5|8936.3|8921.3|2
1620633080000|2021-05-10 07:51:20|8938.1|8923.1|8938.3|8923.3|8938.3|8923.3|8938.1|8923.1|1
1620633190000|2021-05-10 07:53:10|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|0
1620633310000|2021-05-10 07:55:10|8943.2|8918.2|8943.9|8918.9|8943.9|8918.9|8943.2|8918.2|0
1620633360000|2021-05-10 07:56:00|8944|8919|8944|8919|8944|8919|8944|8919|0
1620633370000|2021-05-10 07:56:10|8943.9|8918.9|8943.9|8918.9|8943.9|8918.9|8943.9|8918.9|0
1620633430000|2021-05-10 07:57:10|8944|8919|8944|8919|8944|8919|8944|8919|0
1620633460000|2021-05-10 07:57:40|8943.6|8928.6|8944.1|8919.1|8944.1|8928.6|8943.6|8919.1|5
1620633480000|2021-05-10 07:58:00|8944|8919|8944|8919|8944|8919|8944|8919|0
1620633630000|2021-05-10 08:00:30|8944.4|8919.4|8944.4|8919.4|8944.4|8919.4|8944.4|8919.4|0
1620633680000|2021-05-10 08:01:20|||||||||2
1620633820000|2021-05-10 08:03:40|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1620633870000|2021-05-10 08:04:30|8938|8923|8938|8923|8938|8923|8938|8923|0
1620633910000|2021-05-10 08:05:10|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1620633940000|2021-05-10 08:05:40|8938|8923|8938|8923|8938|8923|8938|8923|0
1620634110000|2021-05-10 08:08:30|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1620634260000|2021-05-10 08:11:00|8938|8923|8938|8923|8938|8923|8938|8923|0
1620634270000|2021-05-10 08:11:10|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|0
1620634440000|2021-05-10 08:14:00|||||||||6
1620634450000|2021-05-10 08:14:10|8938.9|8923.9|8939.4|8924.4|8939.9|8924.9|8938.9|8923.9|8
1620634460000|2021-05-10 08:14:20|8939.9|8924.9|8939.4|8924.4|8939.9|8924.9|8939.4|8924.4|6
1620634540000|2021-05-10 08:15:40|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|0
1620634560000|2021-05-10 08:16:00|8937.1|8922.1|8937.2|8922.2|8938.1|8923.1|8937.1|8922.1|1
1620634570000|2021-05-10 08:16:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1620634600000|2021-05-10 08:16:40|8937|8922|8937|8922|8937|8922|8937|8922|0
1620634610000|2021-05-10 08:16:50|8937.9|8922.9|8937.2|8922.2|8937.9|8922.9|8937.2|8922.2|2
1620634620000|2021-05-10 08:17:00|8937|8922|8938.5|8923.5|8939.8|8924.8|8937|8922|5
1620634650000|2021-05-10 08:17:30|8938.9|8923.9|8938.5|8923.5|8938.9|8923.9|8938.5|8923.5|0
1620634670000|2021-05-10 08:17:50|8939.6|8924.6|8939.1|8924.1|8939.6|8924.6|8939.1|8924.1|0
1620634690000|2021-05-10 08:18:10|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620634700000|2021-05-10 08:18:20|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1620634710000|2021-05-10 08:18:30|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|0
1620634750000|2021-05-10 08:19:10|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1620634780000|2021-05-10 08:19:40|8941.3|8926.3|8938|8923|8941.3|8926.3|8937.5|8922.5|23
1620634800000|2021-05-10 08:20:00|8936|8921|8936|8921|8936|8921|8936|8921|0
1620634830000|2021-05-10 08:20:30|8936.7|8921.7|8936|8921|8936.7|8921.7|8936|8921|1
1620634940000|2021-05-10 08:22:20|8935.5|8920.5|8935|8920|8935.5|8920.5|8935|8920|1
1620635100000|2021-05-10 08:25:00|8935.2|8920.2|8936|8921|8939.4|8924.4|8935.2|8920.2|12
1620635110000|2021-05-10 08:25:10|8935.9|8920.9|8936.4|8921.4|8936.4|8921.4|8935.9|8920.9|0
1620635120000|2021-05-10 08:25:20|8935.4|8920.4|8934|8919|8935.4|8920.4|8934|8919|4
1620635140000|2021-05-10 08:25:40|8929.9|8914.9|8929.2|8914.2|8929.9|8914.9|8929.2|8914.2|9
1620635150000|2021-05-10 08:25:50|8928.8|8913.8|8928.7|8913.7|8928.8|8913.8|8928.2|8913.2|1
1620635160000|2021-05-10 08:26:00|8930.1|8915.1|8931.1|8916.1|8931.1|8916.1|8930.1|8915.1|2
1620635170000|2021-05-10 08:26:10|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|8930.6|8915.6|1
1620635200000|2021-05-10 08:26:40|8933.9|8918.9|8929.2|8914.2|8933.9|8918.9|8929.2|8914.2|3
1620635220000|2021-05-10 08:27:00|8929.1|8914.1|8929.7|8914.7|8933|8918|8929.1|8914.1|7
1620635250000|2021-05-10 08:27:30|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1620635340000|2021-05-10 08:29:00|8935.8|8920.8|8936.2|8921.2|8936.2|8921.2|8935.3|8920.3|15
1620635360000|2021-05-10 08:29:20|8935.8|8920.8|8937.6|8922.6|8939|8924|8935.8|8920.8|3
1620635380000|2021-05-10 08:29:40|8939|8924|8939|8924|8939|8924|8939|8924|0
1620635390000|2021-05-10 08:29:50|8939.6|8924.6|8938.6|8923.6|8942|8927|8938.6|8923.6|1
1620635610000|2021-05-10 08:33:30|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1620635770000|2021-05-10 08:36:10|8940.5|8925.5|8938.7|8923.7|8940.5|8925.5|8938.7|8923.7|10
1620635780000|2021-05-10 08:36:20|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1620636010000|2021-05-10 08:40:10|8938.2|8923.2|8937.8|8922.8|8938.2|8923.2|8937.8|8922.8|4
1620636160000|2021-05-10 08:42:40|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1620636190000|2021-05-10 08:43:10|8939.7|8924.7|8940.6|8925.6|8940.6|8925.6|8939.7|8924.7|0
1620636330000|2021-05-10 08:45:30|8940.5|8925.5|8937.8|8922.8|8940.5|8925.5|8937.8|8922.8|1
1620636340000|2021-05-10 08:45:40|8936.8|8921.8|8935.3|8920.3|8936.8|8921.8|8935.3|8920.3|1
1620636540000|2021-05-10 08:49:00|8933.9|8918.9|8933.4|8918.4|8933.9|8918.9|8933.4|8918.4|1
1620636630000|2021-05-10 08:50:30|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1620636640000|2021-05-10 08:50:40|8932.5|8917.5|8928.5|8913.5|8932.5|8917.5|8928.5|8913.5|6
1620636920000|2021-05-10 08:55:20|8928|8913|8928|8913|8928|8913|8927.5|8912.5|0
1620637000000|2021-05-10 08:56:40|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|8929.7|8914.7|0
1620637210000|2021-05-10 09:00:10|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|0
1620637240000|2021-05-10 09:00:40|8929.2|8914.2|8928.3|8913.3|8929.2|8914.2|8928.3|8913.3|3
1620637260000|2021-05-10 09:01:00|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|8926.8|8911.8|0
1620637270000|2021-05-10 09:01:10|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|2
1620637280000|2021-05-10 09:01:20|8925.6|8910.6|8926.4|8911.4|8926.4|8911.4|8925.5|8910.5|1
1620637700000|2021-05-10 09:08:20|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|1
1620637710000|2021-05-10 09:08:30|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1620637730000|2021-05-10 09:08:50|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|21
1620637740000|2021-05-10 09:09:00|8936.8|8921.8|8937.8|8922.8|8937.8|8922.8|8936.4|8921.4|5
1620637750000|2021-05-10 09:09:10|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1620637760000|2021-05-10 09:09:20|||||||||1
1620637770000|2021-05-10 09:09:30|8941.8|8926.8|8939.6|8924.6|8941.8|8926.8|8939.2|8924.2|8
1620637850000|2021-05-10 09:10:50|8939.9|8924.9|8940.3|8925.3|8940.3|8925.3|8939.9|8924.9|1
1620637870000|2021-05-10 09:11:10|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620637890000|2021-05-10 09:11:30|8941.7|8926.7|8940.7|8925.7|8941.7|8926.7|8940.3|8925.3|1
1620637900000|2021-05-10 09:11:40|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|8940.8|8925.8|0
1620638030000|2021-05-10 09:13:50|8941.6|8926.6|8941.3|8926.3|8941.6|8926.6|8941.3|8926.3|1
1620638040000|2021-05-10 09:14:00|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|0
1620638280000|2021-05-10 09:18:00|8940.7|8925.7|8938.3|8923.3|8940.7|8925.7|8938.3|8923.3|0
1620638340000|2021-05-10 09:19:00|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|8937.8|8922.8|0
1620638400000|2021-05-10 09:20:00|8938.3|8923.3|8937.4|8922.4|8938.3|8923.3|8937.4|8922.4|0
1620638410000|2021-05-10 09:20:10|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1620638460000|2021-05-10 09:21:00|8937.8|8922.8|8937.4|8922.4|8937.8|8922.8|8937.4|8922.4|0
1620638470000|2021-05-10 09:21:10|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1620638520000|2021-05-10 09:22:00|8937.8|8922.8|8940.5|8925.5|8940.5|8925.5|8936.9|8921.9|1
1620638530000|2021-05-10 09:22:10|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|0
1620638570000|2021-05-10 09:22:50|8941.1|8926.1|8940.6|8925.6|8941.1|8926.1|8940.6|8925.6|4
1620638580000|2021-05-10 09:23:00|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1620638950000|2021-05-10 09:29:10|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1620638970000|2021-05-10 09:29:30|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|6
1620639030000|2021-05-10 09:30:30|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|0
1620639050000|2021-05-10 09:30:50|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1620639100000|2021-05-10 09:31:40|||||||||1
1620639150000|2021-05-10 09:32:30|||||||||1
1620639410000|2021-05-10 09:36:50|8932.3|8917.3|8931.3|8916.3|8932.3|8917.3|8931.3|8916.3|1
1620639580000|2021-05-10 09:39:40|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|8932.8|8917.8|1
1620639720000|2021-05-10 09:42:00|8933.3|8918.3|8933.8|8918.8|8933.8|8918.8|8933.3|8918.3|0
1620639740000|2021-05-10 09:42:20|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|0
1620640030000|2021-05-10 09:47:10|8933.8|8918.8|8934.3|8919.3|8934.3|8919.3|8933.8|8918.8|1
1620640040000|2021-05-10 09:47:20|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.3|8918.3|2
1620640080000|2021-05-10 09:48:00|8933.3|8918.3|8932.8|8917.8|8933.3|8918.3|8932.8|8917.8|1
1620640110000|2021-05-10 09:48:30|||||||||2
1620640140000|2021-05-10 09:49:00|8932.7|8917.7|8933.2|8918.2|8933.2|8918.2|8932.7|8917.7|2
1620640160000|2021-05-10 09:49:20|||||||||1
1620640260000|2021-05-10 09:51:00|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|1
1620640350000|2021-05-10 09:52:30|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|8933.5|8918.5|0
1620640420000|2021-05-10 09:53:40|||||||||2
1620640520000|2021-05-10 09:55:20|8933.4|8918.4|8932.1|8917.1|8933.4|8918.4|8932.1|8917.1|1
1620640690000|2021-05-10 09:58:10|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|8932.5|8917.5|0
1620640720000|2021-05-10 09:58:40|8932|8917|8932|8917|8932|8917|8932|8917|0
1620640790000|2021-05-10 09:59:50|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|8931.5|8916.5|0
1620640810000|2021-05-10 10:00:10|8929|8914|8929|8914|8929|8914|8929|8914|1
1620640820000|2021-05-10 10:00:20|8927.5|8912.5|8927|8912|8927.5|8912.5|8927|8912|0
1620640880000|2021-05-10 10:01:20|8925.6|8910.6|8925.5|8910.5|8925.6|8910.6|8925.5|8910.5|0
1620640890000|2021-05-10 10:01:30|8922.5|8907.5|8922.9|8907.9|8922.9|8907.9|8922.5|8907.5|1
1620640900000|2021-05-10 10:01:40|8923|8908|8923|8908|8923|8908|8923|8908|0
1620640920000|2021-05-10 10:02:00|8922.5|8907.5|8923|8908|8923|8908|8922.5|8907.5|0
1620640980000|2021-05-10 10:03:00|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|8922.9|8907.9|0
1620641070000|2021-05-10 10:04:30|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|0
1620641140000|2021-05-10 10:05:40|8923.5|8908.5|8921.9|8906.9|8923.5|8908.5|8921.9|8906.9|3
1620641160000|2021-05-10 10:06:00|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|8923.5|8908.5|1
1620641170000|2021-05-10 10:06:10|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|0
1620641220000|2021-05-10 10:07:00|||||||||1
1620641290000|2021-05-10 10:08:10|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|1
1620641300000|2021-05-10 10:08:20|8923.3|8908.3|8922.5|8907.5|8923.4|8908.4|8922.5|8907.5|1
1620641310000|2021-05-10 10:08:30|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|2
1620641340000|2021-05-10 10:09:00|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|8922.5|8907.5|1
1620641490000|2021-05-10 10:11:30|8923.5|8908.5|8922|8907|8923.5|8908.5|8922|8907|1
1620641560000|2021-05-10 10:12:40|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620641570000|2021-05-10 10:12:50|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|1
1620641590000|2021-05-10 10:13:10|8922|8907|8922.1|8907.1|8922.1|8907.1|8922|8907|0
1620641610000|2021-05-10 10:13:30|8922|8907|8922|8907|8922|8907|8922|8907|0
1620641740000|2021-05-10 10:15:40|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620641780000|2021-05-10 10:16:20|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|0
1620641790000|2021-05-10 10:16:30|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1620641840000|2021-05-10 10:17:20|||||||||1
1620641850000|2021-05-10 10:17:30|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8923.7|8908.7|0
1620642000000|2021-05-10 10:20:00|8924.2|8909.2|8924.6|8909.6|8924.6|8909.6|8924.2|8909.2|1
1620642260000|2021-05-10 10:24:20|8924.1|8909.1|8923.6|8908.6|8924.1|8909.1|8923.6|8908.6|0
1620642310000|2021-05-10 10:25:10|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|0
1620642350000|2021-05-10 10:25:50|8924.1|8909.1|8925.1|8910.1|8925.6|8910.6|8924.1|8909.1|3
1620642360000|2021-05-10 10:26:00|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|1
1620642400000|2021-05-10 10:26:40|8923.6|8908.6|8925.1|8910.1|8925.1|8910.1|8923.2|8908.2|2
1620642490000|2021-05-10 10:28:10|8925|8910|8925|8910|8925|8910|8925|8910|0
1620642540000|2021-05-10 10:29:00|8922.3|8907.3|8922.2|8907.2|8922.3|8907.3|8922.2|8907.2|0
1620642710000|2021-05-10 10:31:50|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|0
1620642720000|2021-05-10 10:32:00|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|3
1620642780000|2021-05-10 10:33:00|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|8916.2|8901.2|0
1620642840000|2021-05-10 10:34:00|8915.3|8900.3|8916.7|8901.7|8918.2|8903.2|8914.3|8899.3|11
1620642850000|2021-05-10 10:34:10|8916.6|8901.6|8916.2|8901.2|8916.6|8901.6|8916.2|8901.2|2
1620642860000|2021-05-10 10:34:20|||||||||1
1620642880000|2021-05-10 10:34:40|8914.6|8899.6|8915.7|8900.7|8915.7|8900.7|8914.6|8899.6|3
1620642980000|2021-05-10 10:36:20|8914.8|8899.8|8914.3|8899.3|8914.8|8899.8|8914.3|8899.3|5
1620642990000|2021-05-10 10:36:30|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|8914.7|8899.7|1
1620643000000|2021-05-10 10:36:40|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|8914.3|8899.3|1
1620643080000|2021-05-10 10:38:00|8914.7|8899.7|8914.3|8899.3|8914.7|8899.7|8914.3|8899.3|10
1620643110000|2021-05-10 10:38:30|8914.2|8899.2|8909.9|8894.9|8914.2|8899.2|8909.9|8894.9|1
1620643130000|2021-05-10 10:38:50|8908.9|8893.9|8908.3|8893.3|8908.9|8893.9|8908.3|8893.3|0
1620643300000|2021-05-10 10:41:40|8908.2|8893.2|8902.7|8887.7|8908.2|8893.2|8902.7|8887.7|8
1620643320000|2021-05-10 10:42:00|8902.6|8887.6|8900.7|8885.7|8902.6|8887.6|8900.7|8885.7|0
1620643360000|2021-05-10 10:42:40|8900.6|8885.6|8898.3|8883.3|8900.6|8885.6|8898.3|8883.3|5
1620643370000|2021-05-10 10:42:50|8898.8|8883.8|8898.3|8883.3|8898.8|8883.8|8898.3|8883.3|12
1620643380000|2021-05-10 10:43:00|||||||||1
1620643410000|2021-05-10 10:43:30|||||||||1
1620643420000|2021-05-10 10:43:40|||||||||1
1620643510000|2021-05-10 10:45:10|8897.8|8882.8|8897.3|8882.3|8897.8|8882.8|8897.3|8882.3|3
1620643520000|2021-05-10 10:45:20|8896.3|8881.3|8895.8|8880.8|8896.3|8881.3|8895.8|8880.8|2
1620643530000|2021-05-10 10:45:30|||||||||3
1620643540000|2021-05-10 10:45:40|8895.9|8880.9|8898.3|8883.3|8898.3|8883.3|8895.9|8880.9|1
1620643550000|2021-05-10 10:45:50|8902|8887|8906.7|8891.7|8906.7|8891.7|8902|8887|2
1620643560000|2021-05-10 10:46:00|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|0
1620643600000|2021-05-10 10:46:40|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|0
1620643630000|2021-05-10 10:47:10|8901.8|8886.8|8901.8|8886.8|8901.8|8886.8|8901.8|8886.8|0
1620643640000|2021-05-10 10:47:20|||||||||2
1620643650000|2021-05-10 10:47:30|8902.7|8887.7|8902.8|8887.8|8902.8|8887.8|8902.7|8887.7|0
1620643660000|2021-05-10 10:47:40|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|8902.3|8887.3|0
1620643770000|2021-05-10 10:49:30|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|0
1620643790000|2021-05-10 10:49:50|8900.7|8885.7|8899.3|8884.3|8900.7|8885.7|8899.3|8884.3|1
1620643800000|2021-05-10 10:50:00|8900.7|8885.7|8901.2|8886.2|8901.2|8886.2|8900.7|8885.7|1
1620643840000|2021-05-10 10:50:40|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|0
1620643850000|2021-05-10 10:50:50|8899.8|8884.8|8898.8|8883.8|8899.8|8884.8|8898.8|8883.8|1
1620643860000|2021-05-10 10:51:00|8897.9|8882.9|8897.8|8882.8|8897.9|8882.9|8897.8|8882.8|0
1620643870000|2021-05-10 10:51:10|8896.9|8881.9|8896.5|8881.5|8897|8882|8896.5|8881.5|5
1620643890000|2021-05-10 10:51:30|8897.9|8882.9|8900.4|8885.4|8900.4|8885.4|8897.9|8882.9|4
1620643900000|2021-05-10 10:51:40|8900.9|8885.9|8901|8886|8901|8886|8900.9|8885.9|0
1620643910000|2021-05-10 10:51:50|8901.5|8886.5|8902|8887|8902|8887|8901.5|8886.5|0
1620643940000|2021-05-10 10:52:20|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|8902.5|8887.5|0
1620643960000|2021-05-10 10:52:40|8903|8888|8903|8888|8903|8888|8903|8888|0
1620643980000|2021-05-10 10:53:00|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|0
1620643990000|2021-05-10 10:53:10|8904|8889|8904|8889|8904|8889|8904|8889|0
1620644000000|2021-05-10 10:53:20|8903.1|8888.1|8903.1|8888.1|8903.1|8888.1|8903.1|8888.1|1
1620644010000|2021-05-10 10:53:30|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|8903.5|8888.5|0
1620644100000|2021-05-10 10:55:00|8904|8889|8903|8888|8904|8889|8903|8888|2
1620644110000|2021-05-10 10:55:10|8902.6|8887.6|8902.6|8887.6|8902.6|8887.6|8902.6|8887.6|0
1620644270000|2021-05-10 10:57:50|8902.7|8887.7|8904.6|8889.6|8904.6|8889.6|8902.7|8887.7|1
1620644280000|2021-05-10 10:58:00|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|0
1620644300000|2021-05-10 10:58:20|8904.1|8889.1|8904.1|8889.1|8904.1|8889.1|8904.1|8889.1|0
1620644380000|2021-05-10 10:59:40|8903.6|8888.6|8903.6|8888.6|8904.1|8889.1|8903.6|8888.6|0
1620644580000|2021-05-10 11:03:00|8904|8889|8904.1|8889.1|8904.1|8889.1|8904|8889|0
1620644600000|2021-05-10 11:03:20|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|8903.6|8888.6|0
1620644720000|2021-05-10 11:05:20|8898.6|8883.6|8899.5|8884.5|8899.5|8884.5|8898.6|8883.6|2
1620644740000|2021-05-10 11:05:40|||||||||1
1620644790000|2021-05-10 11:06:30|||||||||5
1620644800000|2021-05-10 11:06:40|8900|8885|8900|8885|8900|8885|8900|8885|0
1620644810000|2021-05-10 11:06:50|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|0
1620644820000|2021-05-10 11:07:00|8900.8|8885.8|8904.4|8889.4|8904.4|8889.4|8900.8|8885.8|10
1620644830000|2021-05-10 11:07:10|8904.9|8889.9|8905.4|8890.4|8905.4|8890.4|8904.9|8889.9|0
1620644860000|2021-05-10 11:07:40|8905.9|8890.9|8906.4|8891.4|8906.4|8891.4|8905.9|8890.9|0
1620644870000|2021-05-10 11:07:50|8908.7|8893.7|8908.9|8893.9|8908.9|8893.9|8908|8893|0
1620644910000|2021-05-10 11:08:30|8909|8894|8909.5|8894.5|8909.5|8894.5|8909|8894|0
1620644930000|2021-05-10 11:08:50|8910|8895|8913.9|8898.9|8913.9|8898.9|8910|8895|0
1620644940000|2021-05-10 11:09:00|8914.4|8899.4|8914.9|8899.9|8914.9|8899.9|8914.4|8899.4|0
1620644950000|2021-05-10 11:09:10|8915.4|8900.4|8916.9|8901.9|8916.9|8901.9|8915.4|8900.4|0
1620644970000|2021-05-10 11:09:30|8917|8902|8917|8902|8917|8902|8917|8902|0
1620645020000|2021-05-10 11:10:20|8917.5|8902.5|8916.5|8901.5|8917.5|8902.5|8916|8901|0
1620645100000|2021-05-10 11:11:40|8917|8902|8917|8902|8917|8902|8917|8902|0
1620645210000|2021-05-10 11:13:30|8917.5|8902.5|8918|8903|8918|8903|8917.5|8902.5|0
1620645250000|2021-05-10 11:14:10|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|8918.4|8903.4|0
1620645350000|2021-05-10 11:15:50|||||||||1
1620645490000|2021-05-10 11:18:10|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|2
1620645500000|2021-05-10 11:18:20|8913.4|8898.4|8912.9|8897.9|8913.4|8898.4|8912.9|8897.9|0
1620645580000|2021-05-10 11:19:40|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|0
1620645600000|2021-05-10 11:20:00|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|8910.4|8895.4|0
1620645610000|2021-05-10 11:20:10|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|0
1620645660000|2021-05-10 11:21:00|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|0
1620645720000|2021-05-10 11:22:00|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|1
1620645870000|2021-05-10 11:24:30|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|0
1620645880000|2021-05-10 11:24:40|8910.1|8895.1|8910.1|8895.1|8910.1|8895.1|8910.1|8895.1|0
1620645930000|2021-05-10 11:25:30|8910|8895|8910|8895|8910|8895|8910|8895|0
1620645940000|2021-05-10 11:25:40|8909.5|8894.5|8907.1|8892.1|8909.5|8894.5|8907.1|8892.1|1
1620646130000|2021-05-10 11:28:50|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|1
1620646160000|2021-05-10 11:29:20|8907.1|8892.1|8907.1|8892.1|8907.1|8892.1|8907.1|8892.1|0
1620646540000|2021-05-10 11:35:40|8906.6|8891.6|8906.6|8891.6|8906.6|8891.6|8906.6|8891.6|0
1620646620000|2021-05-10 11:37:00|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|8906.7|8891.7|0
1620646630000|2021-05-10 11:37:10|8904.9|8889.9|8904.3|8889.3|8904.9|8889.9|8904.3|8889.3|1
1620646640000|2021-05-10 11:37:20|8903.4|8888.4|8897.9|8882.9|8903.4|8888.4|8897.9|8882.9|33
1620646650000|2021-05-10 11:37:30|8897|8882|8890.3|8875.3|8897|8882|8890.3|8875.3|51
1620646660000|2021-05-10 11:37:40|8890.2|8875.2|8874|8859|8890.2|8875.2|8873.6|8858.6|9
1620646670000|2021-05-10 11:37:50|8874.5|8859.5|8879.6|8864.6|8886.6|8869.5|8874.1|8859.1|18
1620646680000|2021-05-10 11:38:00|8879.1|8864.1|8878.6|8863.6|8880.2|8864.1|8878.1|8855.2|105
1620646690000|2021-05-10 11:38:10|8880.6|8865.6|8877.6|8862.6|8880.6|8865.6|8877.6|8862.6|2
1620646700000|2021-05-10 11:38:20|8876.7|8861.7|8875.7|8860.7|8876.7|8861.7|8875.6|8860.6|6
1620646710000|2021-05-10 11:38:30|8876.2|8861.2|8875.8|8860.8|8877.2|8862.2|8875.7|8860.7|8
1620646720000|2021-05-10 11:38:40|8876.7|8861.7|8876.2|8861.2|8878.5|8863.5|8875.8|8860.8|9
1620646740000|2021-05-10 11:39:00|8874.8|8859.8|8874.8|8859.8|8875.3|8860.3|8874.8|8859.8|0
1620646750000|2021-05-10 11:39:10|8876.2|8861.2|8876.8|8861.8|8877.3|8862.3|8876.2|8861.2|1
1620646760000|2021-05-10 11:39:20|8876.3|8861.3|8875.8|8860.8|8877.3|8862.3|8875.8|8860.8|1
1620646770000|2021-05-10 11:39:30|8871.5|8856.5|8869|8854|8871.5|8856.5|8869|8854|15
1620646780000|2021-05-10 11:39:40|8868|8853|8866.6|8851.6|8868|8853|8866.6|8851.6|5
1620646790000|2021-05-10 11:39:50|||||||||1
1620646800000|2021-05-10 11:40:00|8867.1|8852.1|8871.5|8856.5|8871.5|8856.5|8867.1|8852.1|4
1620646830000|2021-05-10 11:40:30|||||||||3
1620646840000|2021-05-10 11:40:40|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|0
1620646860000|2021-05-10 11:41:00|8869.6|8854.6|8869.6|8854.6|8869.6|8854.6|8869.6|8854.6|1
1620646880000|2021-05-10 11:41:20|8867.8|8852.8|8867.6|8852.6|8867.8|8852.8|8867.6|8852.6|0
1620646980000|2021-05-10 11:43:00|8867.7|8852.7|8867.1|8852.1|8868.1|8853.1|8867.1|8852.1|2
1620646990000|2021-05-10 11:43:10|8866.1|8851.1|8863.7|8848.7|8866.1|8851.1|8863.7|8848.7|6
1620647000000|2021-05-10 11:43:20|8863.2|8848.2|8862.7|8847.7|8863.2|8848.2|8862.7|8847.7|4
1620647030000|2021-05-10 11:43:50|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|3
1620647050000|2021-05-10 11:44:10|8861.9|8846.9|8862.8|8847.8|8864.6|8849.6|8861.9|8846.9|1
1620647060000|2021-05-10 11:44:20|8863.2|8848.2|8862.8|8847.8|8863.3|8848.3|8862.8|8847.8|6
1620647090000|2021-05-10 11:44:50|8863.3|8848.3|8863.8|8848.8|8863.8|8848.8|8863.3|8848.3|8
1620647100000|2021-05-10 11:45:00|8864.2|8849.2|8863.8|8848.8|8864.2|8849.2|8863.8|8848.8|0
1620647130000|2021-05-10 11:45:30|||||||||1
1620647160000|2021-05-10 11:46:00|8863.3|8848.3|8858.2|8843.2|8863.3|8848.3|8858.2|8843.2|5
1620647170000|2021-05-10 11:46:10|8858.7|8843.7|8860.6|8845.6|8860.6|8845.6|8858.1|8843.1|3
1620647180000|2021-05-10 11:46:20|8858.1|8843.1|8860.6|8845.6|8860.6|8845.6|8858.1|8843.1|2
1620647220000|2021-05-10 11:47:00|8858.1|8843.1|8858.1|8843.1|8858.1|8843.1|8858.1|8843.1|9
1620647240000|2021-05-10 11:47:20|8857.6|8842.6|8857.6|8842.6|8857.6|8842.6|8857.6|8842.6|0
1620647250000|2021-05-10 11:47:30|||||||||1
1620647280000|2021-05-10 11:48:00|8858.1|8843.1|8862.1|8847.1|8862.1|8847.1|8858.1|8843.1|14
1620647290000|2021-05-10 11:48:10|8862.6|8847.6|8864.6|8849.6|8864.6|8849.6|8862.6|8847.6|1
1620647310000|2021-05-10 11:48:30|8865.1|8850.1|8865.1|8850.1|8865.1|8850.1|8865.1|8850.1|0
1620647320000|2021-05-10 11:48:40|8867|8852|8867|8852|8867|8852|8867|8852|0
1620647330000|2021-05-10 11:48:50|8867.9|8852.9|8868.1|8853.1|8868.1|8853.1|8867.9|8852.9|0
1620647340000|2021-05-10 11:49:00|8869.1|8854.1|8869.1|8854.1|8869.1|8854.1|8869.1|8854.1|0
1620647360000|2021-05-10 11:49:20|||||||||1
1620647400000|2021-05-10 11:50:00|8869.5|8854.5|8870.5|8855.5|8870.5|8855.5|8869.5|8854.5|1
1620647450000|2021-05-10 11:50:50|8870.6|8855.6|8871.1|8856.1|8871.1|8856.1|8870.6|8855.6|2
1620647480000|2021-05-10 11:51:20|8872.6|8857.6|8872.6|8857.6|8872.6|8857.6|8872.6|8857.6|1
1620647500000|2021-05-10 11:51:40|8871.3|8856.3|8871.1|8856.1|8871.3|8856.3|8871.1|8856.1|0
1620647520000|2021-05-10 11:52:00|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|8871.6|8856.6|1
1620647570000|2021-05-10 11:52:50|8872.1|8857.1|8872.1|8857.1|8872.1|8857.1|8872.1|8857.1|0
1620647600000|2021-05-10 11:53:20|8871.6|8856.6|8864.6|8849.6|8871.6|8856.6|8862.1|8847.1|3
1620647610000|2021-05-10 11:53:30|8858.6|8843.6|8865.1|8850.1|8865.1|8850.1|8858.6|8843.6|20
1620647620000|2021-05-10 11:53:40|8863.3|8848.3|8863.1|8848.1|8863.3|8848.3|8863.1|8848.1|0
1620647670000|2021-05-10 11:54:30|8861.8|8846.8|8861.6|8846.6|8861.8|8846.8|8861.6|8846.6|0
1620647680000|2021-05-10 11:54:40|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|0
1620647690000|2021-05-10 11:54:50|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|0
1620647700000|2021-05-10 11:55:00|8860.2|8845.2|8859.1|8844.1|8860.2|8845.2|8859.1|8844.1|1
1620647720000|2021-05-10 11:55:20|8859.4|8844.4|8862.1|8847.1|8862.6|8847.6|8859.4|8844.4|1
1620647730000|2021-05-10 11:55:30|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|0
1620647760000|2021-05-10 11:56:00|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|0
1620647770000|2021-05-10 11:56:10|8862.6|8847.6|8862.2|8847.2|8862.6|8847.6|8861.7|8846.7|1
1620647800000|2021-05-10 11:56:40|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|8862.6|8847.6|0
1620647810000|2021-05-10 11:56:50|8864.6|8849.6|8864.6|8849.6|8864.6|8849.6|8864.6|8849.6|0
1620647870000|2021-05-10 11:57:50|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|1
1620647880000|2021-05-10 11:58:00|8867.6|8852.6|8867.6|8852.6|8867.6|8852.6|8867.6|8852.6|0
1620647900000|2021-05-10 11:58:20|8869.9|8854.9|8870.1|8855.1|8870.1|8855.1|8869.9|8854.9|0
1620647940000|2021-05-10 11:59:00|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|0
1620647960000|2021-05-10 11:59:20|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|8869.2|8854.2|0
1620647980000|2021-05-10 11:59:40|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|8869.7|8854.7|0
1620648000000|2021-05-10 12:00:00|8873|8858|8880.1|8865.1|8880.1|8865.1|8873|8858|16
1620648010000|2021-05-10 12:00:10|8881|8866|8882.1|8867.1|8882.5|8867.5|8881|8866|0
1620648020000|2021-05-10 12:00:20|8881.1|8866.1|8881.1|8866.1|8881.1|8866.1|8881.1|8866.1|0
1620648050000|2021-05-10 12:00:50|8883.1|8868.1|8883.1|8868.1|8883.1|8868.1|8883.1|8868.1|1
1620648060000|2021-05-10 12:01:00|8884.6|8869.6|8884.6|8869.6|8884.6|8869.6|8884.6|8869.6|6
1620648070000|2021-05-10 12:01:10|||||||||1
1620648090000|2021-05-10 12:01:30|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|15
1620648100000|2021-05-10 12:01:40|8877.6|8862.6|8875.1|8860.1|8877.6|8862.6|8875.1|8860.1|0
1620648150000|2021-05-10 12:02:30|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|0
1620648160000|2021-05-10 12:02:40|8875.2|8860.2|8875.1|8860.1|8875.2|8860.2|8875.1|8860.1|1
1620648390000|2021-05-10 12:06:30|8875.6|8860.6|8880.6|8865.6|8881.1|8866.1|8875.6|8860.6|5
1620648410000|2021-05-10 12:06:50|8881.6|8866.6|8881.6|8866.6|8881.6|8866.6|8881.6|8866.6|0
1620648420000|2021-05-10 12:07:00|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|2
1620648430000|2021-05-10 12:07:10|8881.1|8866.1|8882.1|8867.1|8882.1|8867.1|8881.1|8866.1|1
1620648440000|2021-05-10 12:07:20|||||||||4
1620648470000|2021-05-10 12:07:50|||||||||1
1620648520000|2021-05-10 12:08:40|||||||||6
1620648540000|2021-05-10 12:09:00|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|0
1620648550000|2021-05-10 12:09:10|8880.1|8865.1|8880.1|8865.1|8880.1|8865.1|8880.1|8865.1|1
1620648580000|2021-05-10 12:09:40|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|8880.6|8865.6|1
1620648620000|2021-05-10 12:10:20|8880.5|8865.5|8880.1|8865.1|8880.5|8865.5|8880.1|8865.1|2
1620648640000|2021-05-10 12:10:40|8880.2|8865.2|8881.1|8866.1|8881.1|8866.1|8880.2|8865.2|1
1620648690000|2021-05-10 12:11:30|8881|8866|8883|8868|8883|8868|8881|8866|12
1620648700000|2021-05-10 12:11:40|||||||||4
1620648710000|2021-05-10 12:11:50|8883.9|8868.9|8883|8868|8884|8869|8882|8867|2
1620648720000|2021-05-10 12:12:00|8881.2|8866.2|8881.2|8866.2|8881.2|8866.2|8881.2|8866.2|1
1620648730000|2021-05-10 12:12:10|8881|8866|8881|8866|8881|8866|8881|8866|0
1620648740000|2021-05-10 12:12:20|8881.1|8866.1|8880.2|8865.2|8881.1|8866.1|8880.2|8865.2|1
1620648750000|2021-05-10 12:12:30|8880.1|8865.1|8873.2|8858.2|8880.1|8865.1|8873.2|8858.2|12
1620648760000|2021-05-10 12:12:40|||||||||1
1620648770000|2021-05-10 12:12:50|||||||||1
1620648780000|2021-05-10 12:13:00|8874.6|8859.6|8874.6|8859.6|8874.6|8859.6|8874.6|8859.6|1
1620648820000|2021-05-10 12:13:40|8875.2|8860.2|8875.2|8860.2|8875.2|8860.2|8875.2|8860.2|1
1620648840000|2021-05-10 12:14:00|8875.3|8860.3|8876.7|8861.7|8876.7|8861.7|8875.3|8860.3|1
1620648850000|2021-05-10 12:14:10|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|0
1620648890000|2021-05-10 12:14:50|||||||||1
1620648900000|2021-05-10 12:15:00|8878.4|8863.4|8880.5|8865.5|8880.5|8865.5|8878.1|8863.1|2
1620648910000|2021-05-10 12:15:10|8880|8865|8880|8865|8880|8865|8880|8865|0
1620648920000|2021-05-10 12:15:20|8878.5|8863.5|8882|8867|8882|8867|8878.5|8863.5|1
1620648950000|2021-05-10 12:15:50|8883|8868|8883|8868|8883|8868|8883|8868|2
1620648960000|2021-05-10 12:16:00|8883.5|8868.5|8883.5|8868.5|8883.5|8868.5|8883.5|8868.5|0
1620649010000|2021-05-10 12:16:50|8884|8869|8884|8869|8884|8869|8884|8869|1
1620649020000|2021-05-10 12:17:00|8883.5|8868.5|8883.5|8868.5|8884|8869|8883.5|8868.5|2
1620649040000|2021-05-10 12:17:20|8881|8866|8879.3|8864.3|8881|8866|8879.3|8864.3|2
1620649050000|2021-05-10 12:17:30|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1620649100000|2021-05-10 12:18:20|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|0
1620649110000|2021-05-10 12:18:30|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1620649190000|2021-05-10 12:19:50|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1620649210000|2021-05-10 12:20:10|8877.2|8862.2|8874.2|8859.2|8877.2|8862.2|8874.2|8859.2|2
1620649220000|2021-05-10 12:20:20|8874.7|8859.7|8874.7|8859.7|8874.7|8859.7|8874.7|8859.7|2
1620649230000|2021-05-10 12:20:30|8873.8|8858.8|8873.7|8858.7|8873.8|8858.8|8873.7|8858.7|0
1620649250000|2021-05-10 12:20:50|8876.2|8861.2|8876.2|8861.2|8876.2|8861.2|8876.2|8861.2|49
1620649270000|2021-05-10 12:21:10|8876.1|8861.1|8876.1|8861.1|8876.1|8861.1|8876.1|8861.1|0
1620649280000|2021-05-10 12:21:20|8878.1|8863.1|8880.6|8865.6|8881.6|8866.6|8878.1|8863.1|1
1620649290000|2021-05-10 12:21:30|8879.2|8864.2|8879.6|8864.6|8879.6|8864.6|8879.1|8864.1|0
1620649300000|2021-05-10 12:21:40|8881.2|8866.2|8881.7|8866.7|8881.7|8866.7|8880.2|8865.2|2
1620649310000|2021-05-10 12:21:50|8881.4|8866.4|8882.6|8867.6|8882.6|8867.6|8879.6|8864.6|3
1620649340000|2021-05-10 12:22:20|8884.1|8869.1|8884.1|8869.1|8884.1|8869.1|8884.1|8869.1|2
1620649350000|2021-05-10 12:22:30|8886.4|8871.4|8886.4|8871.4|8886.4|8871.4|8886.4|8871.4|0
1620649360000|2021-05-10 12:22:40|8889.6|8874.6|8891|8876|8891|8876|8889.6|8874.6|1
1620649370000|2021-05-10 12:22:50|8891.3|8876.3|8893.1|8878.1|8894.1|8879.1|8891.3|8876.3|2
1620649400000|2021-05-10 12:23:20|8895.8|8880.8|8896.1|8881.1|8896.1|8881.1|8895.8|8880.8|2
1620649410000|2021-05-10 12:23:30|||||||||1
1620649420000|2021-05-10 12:23:40|8896.2|8881.2|8893.2|8878.2|8896.2|8881.2|8893.2|8878.2|2
1620649430000|2021-05-10 12:23:50|8892.2|8877.2|8886.2|8871.2|8892.2|8877.2|8886.2|8871.2|4
1620649440000|2021-05-10 12:24:00|8889.2|8874.2|8886.7|8871.7|8889.2|8874.2|8886.7|8871.7|1
1620649450000|2021-05-10 12:24:10|8885.7|8870.7|8883.7|8868.7|8885.7|8870.7|8882.8|8867.8|4
1620649460000|2021-05-10 12:24:20|8882.8|8867.8|8882.7|8867.7|8882.8|8867.8|8881.7|8866.7|4
1620649470000|2021-05-10 12:24:30|8882.3|8867.3|8878.9|8863.9|8882.3|8867.3|8878.9|8863.9|2
1620649480000|2021-05-10 12:24:40|8879.9|8864.9|8877.5|8862.5|8880.4|8865.4|8877.5|8862.5|4
1620649490000|2021-05-10 12:24:50|8877|8862|8875.2|8860.2|8877|8862|8875.2|8860.2|5
1620649500000|2021-05-10 12:25:00|8874|8859|8873.5|8858.5|8874|8859|8873|8858|3
1620649510000|2021-05-10 12:25:10|8873|8858|8874.2|8859.2|8877|8862|8873|8858|3
1620649520000|2021-05-10 12:25:20|8873.5|8858.5|8881.3|8866.3|8881.3|8866.3|8870.2|8855.2|23
1620649530000|2021-05-10 12:25:30|8881.4|8866.4|8889|8874|8889|8874|8881.4|8866.4|19
1620649540000|2021-05-10 12:25:40|8888.5|8873.5|8893.9|8878.9|8893.9|8878.9|8888|8873|2
1620649550000|2021-05-10 12:25:50|8895|8880|8896.9|8881.9|8896.9|8881.9|8895|8880|0
1620649560000|2021-05-10 12:26:00|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|0
1620649580000|2021-05-10 12:26:20|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|1
1620649590000|2021-05-10 12:26:30|||||||||1
1620649600000|2021-05-10 12:26:40|8903.5|8888.5|8896.5|8881.5|8903.5|8888.5|8896.5|8881.5|5
1620649610000|2021-05-10 12:26:50|8896|8881|8895|8880|8896|8881|8895|8880|0
1620649620000|2021-05-10 12:27:00|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|1
1620649640000|2021-05-10 12:27:20|8892|8877|8892|8877|8892|8877|8892|8877|2
1620649650000|2021-05-10 12:27:30|8891|8876|8889.5|8874.5|8891|8876|8889.5|8874.5|0
1620649660000|2021-05-10 12:27:40|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|8890.5|8875.5|2
1620649670000|2021-05-10 12:27:50|8890|8875|8890|8875|8890|8875|8890|8875|0
1620649690000|2021-05-10 12:28:10|8890.1|8875.1|8890.5|8875.5|8890.5|8875.5|8890.1|8875.1|0
1620649700000|2021-05-10 12:28:20|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|1
1620649720000|2021-05-10 12:28:40|8895|8880|8895|8880|8895|8880|8895|8880|8
1620649760000|2021-05-10 12:29:20|8896|8881|8896.5|8881.5|8896.5|8881.5|8896|8881|3
1620649770000|2021-05-10 12:29:30|8898|8883|8899.5|8884.5|8899.5|8884.5|8898|8883|2
1620649780000|2021-05-10 12:29:40|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|1
1620649790000|2021-05-10 12:29:50|8901|8886|8900.4|8885.4|8901|8886|8900.4|8885.4|0
1620649800000|2021-05-10 12:30:00|8899.9|8884.9|8898.3|8883.3|8899.9|8884.9|8897.8|8882.8|1
1620649810000|2021-05-10 12:30:10|8898.8|8883.8|8899.7|8884.7|8899.7|8884.7|8898.8|8883.8|0
1620649820000|2021-05-10 12:30:20|8899.3|8884.3|8901.2|8886.2|8901.2|8886.2|8898.3|8883.3|3
1620649830000|2021-05-10 12:30:30|8900.8|8885.8|8900.7|8885.7|8900.8|8885.8|8900.7|8885.7|0
1620649840000|2021-05-10 12:30:40|8902.1|8887.1|8903.4|8888.4|8903.4|8888.4|8902.1|8887.1|0
1620649850000|2021-05-10 12:30:50|8904.4|8889.4|8907.9|8892.9|8907.9|8892.9|8904.4|8889.4|0
1620649860000|2021-05-10 12:31:00|8905.9|8890.9|8905.4|8890.4|8905.9|8890.9|8905.4|8890.4|0
1620649880000|2021-05-10 12:31:20|8907.8|8892.8|8905.4|8890.4|8908.3|8893.3|8905.4|8890.4|4
1620649890000|2021-05-10 12:31:30|8903.4|8888.4|8902|8887|8903.4|8888.4|8902|8887|3
1620649900000|2021-05-10 12:31:40|8901.9|8886.9|8899.9|8884.9|8902.9|8887.9|8899.9|8884.9|6
1620649910000|2021-05-10 12:31:50|8898.9|8883.9|8896.4|8881.4|8898.9|8883.9|8896.4|8881.4|1
1620649920000|2021-05-10 12:32:00|8895.9|8880.9|8894.9|8879.9|8895.9|8880.9|8894.9|8879.9|0
1620649930000|2021-05-10 12:32:10|8895.4|8880.4|8895.4|8880.4|8895.4|8880.4|8895.4|8880.4|0
1620649940000|2021-05-10 12:32:20|8895.5|8880.5|8896.4|8881.4|8896.4|8881.4|8895.5|8880.5|2
1620649950000|2021-05-10 12:32:30|8895.1|8880.1|8894.4|8879.4|8895.1|8880.1|8894.4|8879.4|2
1620649960000|2021-05-10 12:32:40|8895.4|8880.4|8892.9|8877.9|8895.4|8880.4|8892.9|8877.9|4
1620649970000|2021-05-10 12:32:50|8893|8878|8893.4|8878.4|8895.4|8880.4|8893|8878|4
1620649980000|2021-05-10 12:33:00|8893.9|8878.9|8890.7|8875.7|8894|8879|8890.7|8875.7|4
1620649990000|2021-05-10 12:33:10|8891.6|8876.6|8890.7|8875.7|8891.6|8876.6|8890.7|8875.7|4
1620650000000|2021-05-10 12:33:20|8889.7|8874.7|8885.4|8870.4|8889.7|8874.7|8885.4|8870.4|1
1620650010000|2021-05-10 12:33:30|8885|8870|8887|8872|8887|8872|8883.7|8868.7|2
1620650020000|2021-05-10 12:33:40|8887.1|8872.1|8887.1|8872.1|8887.1|8872.1|8887.1|8872.1|1
1620650030000|2021-05-10 12:33:50|8887|8872|8890.4|8875.4|8890.4|8875.4|8887|8872|5
1620650040000|2021-05-10 12:34:00|8889.9|8874.9|8890.4|8875.4|8890.9|8875.9|8889.9|8874.9|4
1620650050000|2021-05-10 12:34:10|8890.9|8875.9|8891.4|8876.4|8891.9|8876.9|8890.9|8875.9|7
1620650060000|2021-05-10 12:34:20|8890.1|8875.1|8890.1|8875.1|8890.1|8875.1|8890.1|8875.1|11
1620650070000|2021-05-10 12:34:30|8889.9|8874.9|8894.3|8879.3|8894.3|8879.3|8889.9|8874.9|6
1620650080000|2021-05-10 12:34:40|8893.8|8878.8|8893.8|8878.8|8893.8|8878.8|8893.8|8878.8|0
1620650090000|2021-05-10 12:34:50|8896.1|8881.1|8898.8|8883.8|8898.8|8883.8|8896.1|8881.1|3
1620650100000|2021-05-10 12:35:00|8899.8|8884.8|8898.3|8883.3|8899.8|8884.8|8897.8|8882.8|3
1620650110000|2021-05-10 12:35:10|8898.8|8883.8|8895.8|8880.8|8898.8|8883.8|8895.3|8880.3|9
1620650120000|2021-05-10 12:35:20|8896.3|8881.3|8897.8|8882.8|8899.3|8884.3|8896.3|8881.3|3
1620650130000|2021-05-10 12:35:30|8898.8|8883.8|8895.8|8880.8|8899.8|8884.8|8895.8|8880.8|13
1620650140000|2021-05-10 12:35:40|8896|8881|8892.8|8877.8|8899.3|8884.3|8892.5|8877.5|5
1620650150000|2021-05-10 12:35:50|8892.3|8877.3|8882.1|8867.1|8892.3|8877.3|8882.1|8867.1|11
1620650160000|2021-05-10 12:36:00|8883.5|8868.5|8885.7|8870.7|8886.5|8871.5|8882.1|8867.1|5
1620650170000|2021-05-10 12:36:10|8886.6|8871.6|8887.1|8872.1|8887.1|8872.1|8886.6|8871.6|1
1620650200000|2021-05-10 12:36:40|8885.6|8870.6|8885.2|8870.2|8885.6|8870.6|8885.2|8870.2|1
1620650220000|2021-05-10 12:37:00|8885.1|8870.1|8885.5|8870.5|8886|8871|8885.1|8870.1|1
1620650230000|2021-05-10 12:37:10|8885|8870|8885.5|8870.5|8885.5|8870.5|8885|8870|0
1620650240000|2021-05-10 12:37:20|8885|8870|8885.8|8870.8|8885.8|8870.8|8884.9|8869.9|2
1620650250000|2021-05-10 12:37:30|8886.4|8871.4|8887.8|8872.8|8887.8|8872.8|8886.4|8871.4|7
1620650260000|2021-05-10 12:37:40|8885.5|8870.5|8885.5|8870.5|8885.5|8870.5|8885.5|8870.5|0
1620650270000|2021-05-10 12:37:50|8885.7|8870.7|8885.7|8870.7|8886.2|8871.2|8884.8|8869.8|1
1620650280000|2021-05-10 12:38:00|8885.8|8870.8|8885.8|8870.8|8886.3|8871.3|8885.8|8870.8|0
1620650290000|2021-05-10 12:38:10|8885.3|8870.3|8884.7|8869.7|8885.3|8870.3|8882.2|8867.2|3
1620650300000|2021-05-10 12:38:20|8884.2|8869.2|8883.7|8868.7|8884.2|8869.2|8883.7|8868.7|0
1620650310000|2021-05-10 12:38:30|8884.2|8869.2|8884.2|8869.2|8884.2|8869.2|8884.2|8869.2|0
1620650320000|2021-05-10 12:38:40|8886.2|8871.2|8885.7|8870.7|8886.2|8871.2|8885.2|8870.2|0
1620650330000|2021-05-10 12:38:50|8886.2|8871.2|8888.2|8873.2|8888.2|8873.2|8885.7|8870.7|0
1620650380000|2021-05-10 12:39:40|8891.2|8876.2|8891.6|8876.6|8891.6|8876.6|8890.7|8875.7|0
1620650390000|2021-05-10 12:39:50|8892.2|8877.2|8893.2|8878.2|8893.6|8878.6|8891.7|8876.7|1
1620650400000|2021-05-10 12:40:00|8893.7|8878.7|8894.6|8879.6|8894.6|8879.6|8893.6|8878.6|1
1620650420000|2021-05-10 12:40:20|8895|8880|8891.1|8876.1|8895|8880|8891.1|8876.1|3
1620650430000|2021-05-10 12:40:30|8890.6|8875.6|8886.7|8871.7|8890.6|8875.6|8886.7|8871.7|2
1620650440000|2021-05-10 12:40:40|8886.2|8871.2|8881.7|8866.7|8886.2|8871.2|8881.7|8866.7|1
1620650450000|2021-05-10 12:40:50|8880.7|8865.7|8880.2|8865.2|8880.7|8865.7|8880.2|8865.2|2
1620650460000|2021-05-10 12:41:00|8880.7|8865.7|8876.4|8861.4|8880.7|8865.7|8876.4|8861.4|6
1620650470000|2021-05-10 12:41:10|8875.9|8860.9|8876.9|8861.9|8877.4|8862.4|8875.9|8860.9|4
1620650480000|2021-05-10 12:41:20|8877.8|8862.8|8873.2|8858.2|8877.8|8862.8|8871.3|8856.3|6
1620650490000|2021-05-10 12:41:30|8871.9|8856.9|8875.2|8860.2|8875.2|8860.2|8869.9|8854.9|2
1620650500000|2021-05-10 12:41:40|8878.4|8863.4|8881.6|8866.6|8881.6|8866.6|8875.2|8860.2|4
1620650510000|2021-05-10 12:41:50|8882.1|8867.1|8883.6|8868.6|8886|8871|8882.1|8867.1|6
1620650520000|2021-05-10 12:42:00|8882.1|8867.1|8881.6|8866.6|8882.1|8867.1|8881.6|8866.6|1
1620650530000|2021-05-10 12:42:10|8881.1|8866.1|8881.1|8866.1|8881.1|8866.1|8881.1|8866.1|0
1620650540000|2021-05-10 12:42:20|8881.6|8866.6|8881.6|8866.6|8881.6|8866.6|8881.6|8866.6|0
1620650580000|2021-05-10 12:43:00|||||||||1
1620650600000|2021-05-10 12:43:20|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|2
1620650680000|2021-05-10 12:44:40|8884.8|8869.8|8887.4|8872.4|8887.4|8872.4|8884.8|8869.8|6
1620650690000|2021-05-10 12:44:50|8887.5|8872.5|8888.6|8873.6|8888.6|8873.6|8887.5|8872.5|2
1620650700000|2021-05-10 12:45:00|||||||||1
1620650710000|2021-05-10 12:45:10|8892.9|8877.9|8891.9|8876.9|8892.9|8877.9|8891.2|8876.2|2
1620650720000|2021-05-10 12:45:20|8892.4|8877.4|8892.4|8877.4|8892.4|8877.4|8892.4|8877.4|0
1620650730000|2021-05-10 12:45:30|8895.4|8880.4|8892.9|8877.9|8895.4|8880.4|8892.9|8877.9|1
1620650750000|2021-05-10 12:45:50|8894.4|8879.4|8894.4|8879.4|8894.4|8879.4|8894.4|8879.4|1
1620650800000|2021-05-10 12:46:40|8896.4|8881.4|8896.4|8881.4|8896.4|8881.4|8896.4|8881.4|0
1620650810000|2021-05-10 12:46:50|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|8898.9|8883.9|1
1620650820000|2021-05-10 12:47:00|8898.8|8883.8|8896.9|8881.9|8898.8|8883.8|8896.9|8881.9|2
1620650850000|2021-05-10 12:47:30|8893.9|8878.9|8894.8|8879.8|8894.8|8879.8|8893.9|8878.9|1
1620650860000|2021-05-10 12:47:40|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|0
1620650870000|2021-05-10 12:47:50|8897.3|8882.3|8894.4|8879.4|8897.3|8882.3|8894.4|8879.4|2
1620650880000|2021-05-10 12:48:00|8894|8879|8893.5|8878.5|8894|8879|8893.5|8878.5|1
1620650890000|2021-05-10 12:48:10|8893.4|8878.4|8890.4|8875.4|8893.4|8878.4|8890.4|8875.4|2
1620650910000|2021-05-10 12:48:30|8890.1|8875.1|8886.1|8871.1|8890.1|8875.1|8884.5|8869.5|6
1620650920000|2021-05-10 12:48:40|8886.9|8871.9|8886.9|8871.9|8886.9|8871.9|8886.9|8871.9|0
1620650940000|2021-05-10 12:49:00|8886.7|8871.7|8886.7|8871.7|8886.7|8871.7|8886.7|8871.7|0
1620650960000|2021-05-10 12:49:20|8886.2|8871.2|8886.2|8871.2|8886.2|8871.2|8886.2|8871.2|0
1620650970000|2021-05-10 12:49:30|8886.3|8871.3|8889.5|8874.5|8889.5|8874.5|8886.3|8871.3|1
1620650980000|2021-05-10 12:49:40|8889.2|8874.2|8888.7|8873.7|8889.2|8874.2|8888.7|8873.7|0
1620650990000|2021-05-10 12:49:50|8890.6|8875.6|8890.6|8875.6|8891.1|8876.1|8890.6|8875.6|3
1620651000000|2021-05-10 12:50:00|8889.2|8874.2|8887.7|8872.7|8889.2|8874.2|8887.2|8872.2|1
1620651010000|2021-05-10 12:50:10|8888.2|8873.2|8887.2|8872.2|8888.2|8873.2|8887.2|8872.2|0
1620651070000|2021-05-10 12:51:10|8888.1|8873.1|8888.6|8873.6|8888.6|8873.6|8888.1|8873.1|2
1620651080000|2021-05-10 12:51:20|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|2
1620651100000|2021-05-10 12:51:40|8888.6|8873.6|8888.6|8873.6|8888.6|8873.6|8888.6|8873.6|0
1620651130000|2021-05-10 12:52:10|8886.7|8871.7|8888.1|8873.1|8888.1|8873.1|8886.6|8871.6|8
1620651140000|2021-05-10 12:52:20|8887.2|8872.2|8887.6|8872.6|8887.6|8872.6|8887.2|8872.2|0
1620651170000|2021-05-10 12:52:50|||||||||1
1620651180000|2021-05-10 12:53:00|8886.7|8871.7|8886.6|8871.6|8886.7|8871.7|8886.6|8871.6|0
1620651190000|2021-05-10 12:53:10|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|8886.5|8871.5|0
1620651200000|2021-05-10 12:53:20|8882|8867|8884.4|8869.4|8885|8870|8882|8867|3
1620651210000|2021-05-10 12:53:30|8884.5|8869.5|8885|8870|8885|8870|8884.5|8869.5|0
1620651230000|2021-05-10 12:53:50|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|8884.9|8869.9|1
1620651280000|2021-05-10 12:54:40|||||||||2
1620651290000|2021-05-10 12:54:50|8884.5|8869.5|8885.3|8870.3|8885.3|8870.3|8884.4|8869.4|0
1620651360000|2021-05-10 12:56:00|8883.9|8868.9|8882.9|8867.9|8883.9|8868.9|8882.9|8867.9|0
1620651370000|2021-05-10 12:56:10|8881.9|8866.9|8881.8|8866.8|8881.9|8866.9|8881.8|8866.8|0
1620651380000|2021-05-10 12:56:20|||||||||2
1620651390000|2021-05-10 12:56:30|||||||||2
1620651400000|2021-05-10 12:56:40|||||||||4
1620651420000|2021-05-10 12:57:00|8881.7|8866.7|8881.7|8866.7|8881.7|8866.7|8881.7|8866.7|0
1620651440000|2021-05-10 12:57:20|8882.2|8867.2|8882.2|8867.2|8882.2|8867.2|8882.2|8867.2|3
1620651450000|2021-05-10 12:57:30|8881.3|8866.3|8882.3|8867.3|8882.3|8867.3|8881.3|8866.3|2
1620651460000|2021-05-10 12:57:40|8884.8|8869.8|8881.4|8866.4|8884.8|8869.8|8881.4|8866.4|3
1620651470000|2021-05-10 12:57:50|8882.2|8867.2|8886.3|8871.3|8886.3|8871.3|8882.2|8867.2|1
1620651480000|2021-05-10 12:58:00|8887.3|8872.3|8885.3|8870.3|8887.3|8872.3|8885.3|8870.3|5
1620651490000|2021-05-10 12:58:10|8889.6|8874.6|8890.1|8875.1|8890.1|8875.1|8888.7|8873.7|11
1620651500000|2021-05-10 12:58:20|8889.2|8874.2|8888.6|8873.6|8889.2|8874.2|8888.6|8873.6|1
1620651520000|2021-05-10 12:58:40|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|8888.1|8873.1|1
1620651540000|2021-05-10 12:59:00|8887.6|8872.6|8887.6|8872.6|8887.6|8872.6|8887.6|8872.6|0
1620651560000|2021-05-10 12:59:20|8887.7|8872.7|8887.7|8872.7|8887.7|8872.7|8887.7|8872.7|1
1620651570000|2021-05-10 12:59:30|8889.1|8874.1|8889.1|8874.1|8889.1|8874.1|8889.1|8874.1|1
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8897.7|8882.7|8897.7|8882.7|8888.6|8873.6|10
1620651610000|2021-05-10 13:00:10|8899.8|8884.8|8901.9|8886.9|8904.8|8889.8|8899.8|8884.8|23
1620651620000|2021-05-10 13:00:20|8901.3|8886.3|8896.8|8881.8|8901.3|8886.3|8896.3|8881.3|7
1620651630000|2021-05-10 13:00:30|8893.9|8878.9|8894.2|8879.2|8894.6|8879.6|8893.2|8878.2|3
1620651640000|2021-05-10 13:00:40|8895.1|8880.1|8899.4|8884.4|8899.4|8884.4|8895.1|8880.1|2
1620651650000|2021-05-10 13:00:50|8899|8884|8899.7|8884.7|8899.7|8884.7|8898.5|8883.5|2
1620651660000|2021-05-10 13:01:00|||||||||1
1620651680000|2021-05-10 13:01:20|8899.6|8884.6|8897.8|8882.8|8899.6|8884.6|8897.8|8882.8|1
1620651700000|2021-05-10 13:01:40|8901|8886|8899.8|8884.8|8901|8886|8898.4|8883.4|7
1620651710000|2021-05-10 13:01:50|8900.1|8885.1|8900.3|8885.3|8900.3|8885.3|8899.2|8884.2|0
1620651720000|2021-05-10 13:02:00|8899.8|8884.8|8899.7|8884.7|8899.8|8884.8|8899.7|8884.7|0
1620651730000|2021-05-10 13:02:10|8900.1|8885.1|8899.9|8884.9|8900.1|8885.1|8899.9|8884.9|0
1620651740000|2021-05-10 13:02:20|8900.1|8885.1|8900.3|8885.3|8900.3|8885.3|8900.1|8885.1|0
1620651750000|2021-05-10 13:02:30|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|0
1620651760000|2021-05-10 13:02:40|8899.5|8884.5|8897.2|8882.2|8899.5|8884.5|8897.2|8882.2|4
1620651770000|2021-05-10 13:02:50|8892.7|8877.7|8892.7|8877.7|8892.7|8877.7|8892.7|8877.7|3
1620651780000|2021-05-10 13:03:00|8891.7|8876.7|8890.8|8875.8|8891.7|8876.7|8890.3|8875.3|1
1620651790000|2021-05-10 13:03:10|8891.2|8876.2|8891.2|8876.2|8891.8|8876.8|8891.2|8876.2|0
1620651800000|2021-05-10 13:03:20|8891.7|8876.7|8891.8|8876.8|8891.8|8876.8|8891.7|8876.7|0
1620651810000|2021-05-10 13:03:30|8891.7|8876.7|8891.2|8876.2|8891.7|8876.7|8891.2|8876.2|1
1620651820000|2021-05-10 13:03:40|8891|8876|8886.2|8871.2|8891|8876|8885.7|8870.7|3
1620651830000|2021-05-10 13:03:50|8885.2|8870.2|8885.8|8870.8|8885.8|8870.8|8884.3|8869.3|1
1620651840000|2021-05-10 13:04:00|8883.3|8868.3|8881.3|8866.3|8883.3|8868.3|8881.3|8866.3|0
1620651850000|2021-05-10 13:04:10|8881.5|8866.5|8883.9|8868.9|8883.9|8868.9|8881.5|8866.5|3
1620651860000|2021-05-10 13:04:20|8882.6|8867.6|8882.5|8867.5|8882.6|8867.6|8882.5|8867.5|0
1620651870000|2021-05-10 13:04:30|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|8882.4|8867.4|0
1620651880000|2021-05-10 13:04:40|8884.3|8869.3|8884.2|8869.2|8884.3|8869.3|8884.2|8869.2|2
1620651890000|2021-05-10 13:04:50|8884.7|8869.7|8884.8|8869.8|8884.8|8869.8|8884.7|8869.7|0
1620651900000|2021-05-10 13:05:00|8884.3|8869.3|8884.2|8869.2|8884.3|8869.3|8884.2|8869.2|0
1620651950000|2021-05-10 13:05:50|8882.4|8867.4|8880.8|8865.8|8882.4|8867.4|8878.9|8863.9|10
1620651960000|2021-05-10 13:06:00|8879.3|8864.3|8878.9|8863.9|8879.8|8864.8|8878.9|8863.9|0
1620651970000|2021-05-10 13:06:10|8879.8|8864.8|8879.8|8864.8|8879.8|8864.8|8879.8|8864.8|0
1620651990000|2021-05-10 13:06:30|8880.7|8865.7|8881.7|8866.7|8881.7|8866.7|8880.7|8865.7|1
1620652000000|2021-05-10 13:06:40|8883.1|8868.1|8883.2|8868.2|8883.2|8868.2|8883.1|8868.1|0
1620652010000|2021-05-10 13:06:50|8883.1|8868.1|8883.2|8868.2|8883.2|8868.2|8882.2|8867.2|1
1620652020000|2021-05-10 13:07:00|8882.3|8867.3|8882.2|8867.2|8882.3|8867.3|8882.2|8867.2|0
1620652030000|2021-05-10 13:07:10|||||||||1
1620652070000|2021-05-10 13:07:50|8882.1|8867.1|8882.6|8867.6|8882.6|8867.6|8882.1|8867.1|1
1620652100000|2021-05-10 13:08:20|8881|8866|8881|8866|8881|8866|8881|8866|1
1620652120000|2021-05-10 13:08:40|8880.5|8865.5|8880|8865|8880.5|8865.5|8880|8865|0
1620652140000|2021-05-10 13:09:00|8879.9|8864.9|8879|8864|8879.9|8864.9|8879|8864|2
1620652150000|2021-05-10 13:09:10|8878.7|8863.7|8875.5|8860.5|8878.7|8863.7|8875.5|8860.5|3
1620652160000|2021-05-10 13:09:20|8874.6|8859.6|8874|8859|8874.6|8859.6|8874|8859|1
1620652180000|2021-05-10 13:09:40|8873|8858|8873|8858|8873|8858|8873|8858|1
1620652190000|2021-05-10 13:09:50|8872.3|8857.3|8869.1|8854.1|8872.3|8857.3|8869.1|8854.1|1
1620652200000|2021-05-10 13:10:00|8870|8855|8870|8855|8870|8855|8870|8855|0
1620652210000|2021-05-10 13:10:10|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|8870.9|8855.9|4
1620652220000|2021-05-10 13:10:20|8871.4|8856.4|8873.4|8858.4|8873.4|8858.4|8870.9|8855.9|4
1620652230000|2021-05-10 13:10:30|8873.5|8858.5|8874.8|8859.8|8874.8|8859.8|8872.4|8857.4|3
1620652240000|2021-05-10 13:10:40|8875.1|8860.1|8878.3|8863.3|8878.3|8863.3|8875.1|8860.1|4
1620652250000|2021-05-10 13:10:50|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8877.8|8862.8|1
1620652260000|2021-05-10 13:11:00|8878.3|8863.3|8877.3|8862.3|8878.3|8863.3|8874.3|8859.3|11
1620652270000|2021-05-10 13:11:10|8877.8|8862.8|8878.3|8863.3|8878.3|8863.3|8877.8|8862.8|0
1620652280000|2021-05-10 13:11:20|8877.8|8862.8|8874.3|8859.3|8878.3|8863.3|8874.3|8859.3|22
1620652290000|2021-05-10 13:11:30|8873.8|8858.8|8874.8|8859.8|8874.8|8859.8|8872.8|8857.8|10
1620652300000|2021-05-10 13:11:40|8875.3|8860.3|8877.8|8862.8|8877.8|8862.8|8875.3|8860.3|2
1620652310000|2021-05-10 13:11:50|8879.8|8864.8|8877.3|8862.3|8879.8|8864.8|8877.3|8862.3|8
1620652320000|2021-05-10 13:12:00|8877.4|8862.4|8874.4|8859.4|8880.6|8865.6|8874.4|8859.4|7
1620652330000|2021-05-10 13:12:10|8874.3|8859.3|8864.7|8849.7|8874.3|8859.3|8863.8|8848.8|3
1620652340000|2021-05-10 13:12:20|8864.2|8849.2|8863.9|8848.9|8865.1|8850.1|8863.9|8848.9|4
1620652350000|2021-05-10 13:12:30|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|0
1620652360000|2021-05-10 13:12:40|8863.9|8848.9|8863.9|8848.9|8863.9|8848.9|8863.9|8848.9|1
1620652370000|2021-05-10 13:12:50|8864.9|8849.9|8864|8849|8864.9|8849.9|8864|8849|1
1620652380000|2021-05-10 13:13:00|8864.9|8849.9|8863.5|8848.5|8864.9|8849.9|8863.5|8848.5|2
1620652390000|2021-05-10 13:13:10|8862.5|8847.5|8862|8847|8862.5|8847.5|8862|8847|2
1620652400000|2021-05-10 13:13:20|8863|8848|8862.5|8847.5|8863|8848|8862.5|8847.5|2
1620652420000|2021-05-10 13:13:40|8863|8848|8862.5|8847.5|8863|8848|8862.5|8847.5|0
1620652450000|2021-05-10 13:14:10|8862.1|8847.1|8862|8847|8862.1|8847.1|8862|8847|0
1620652460000|2021-05-10 13:14:20|8863|8848|8862.1|8847.1|8863|8848|8862.1|8847.1|1
1620652470000|2021-05-10 13:14:30|8863.1|8848.1|8862.2|8847.2|8863.1|8848.1|8862.2|8847.2|1
1620652510000|2021-05-10 13:15:10|8862.1|8847.1|8862.5|8847.5|8862.5|8847.5|8862.1|8847.1|1
1620652530000|2021-05-10 13:15:30|8863.5|8848.5|8863|8848|8863.5|8848.5|8863|8848|1
1620652540000|2021-05-10 13:15:40|8863.5|8848.5|8857.7|8842.7|8863.5|8848.5|8857.7|8842.7|3
1620652550000|2021-05-10 13:15:50|8856.1|8841.1|8856.1|8841.1|8856.2|8841.2|8856.1|8841.1|28
1620652560000|2021-05-10 13:16:00|8856.2|8841.2|8850.3|8835.3|8856.2|8841.2|8849.7|8834.7|24
1620652570000|2021-05-10 13:16:10|8849.2|8834.2|8846.7|8831.7|8849.2|8834.2|8846.7|8831.7|6
1620652580000|2021-05-10 13:16:20|8846.2|8831.2|8846.7|8831.7|8846.7|8831.7|8846.1|8831.1|5
1620652590000|2021-05-10 13:16:30|8846.2|8831.2|8849.6|8834.6|8849.6|8834.6|8846.2|8831.2|14
1620652600000|2021-05-10 13:16:40|8849.2|8834.2|8854.3|8839.3|8854.3|8839.3|8849.2|8834.2|8
1620652610000|2021-05-10 13:16:50|8855.3|8840.3|8856.3|8841.3|8856.3|8841.3|8855.3|8840.3|7
1620652620000|2021-05-10 13:17:00|8856|8841|8854.8|8839.8|8856|8841|8851.3|8836.3|13
1620652630000|2021-05-10 13:17:10|8855.8|8840.8|8856.3|8841.3|8856.3|8841.3|8855.8|8840.8|8
1620652640000|2021-05-10 13:17:20|8854.8|8839.8|8856.8|8841.8|8856.8|8841.8|8853.8|8838.8|21
1620652650000|2021-05-10 13:17:30|8857.2|8842.2|8857.8|8842.8|8857.8|8842.8|8857.2|8842.2|1
1620652660000|2021-05-10 13:17:40|8858.2|8843.2|8861.2|8846.2|8861.2|8846.2|8858.2|8843.2|1
1620652670000|2021-05-10 13:17:50|8860.2|8845.2|8865|8850|8865|8850|8860.2|8845.2|6
1620652680000|2021-05-10 13:18:00|8864.1|8849.1|8864.5|8849.5|8865|8850|8861.3|8846.3|6
1620652690000|2021-05-10 13:18:10|8865|8850|8865.6|8850.6|8867.5|8852.5|8865|8850|1
1620652700000|2021-05-10 13:18:20|8859.8|8844.8|8851.3|8836.3|8859.8|8844.8|8851.3|8836.3|8
1620652710000|2021-05-10 13:18:30|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|2
1620652730000|2021-05-10 13:18:50|8852.6|8837.6|8852.7|8837.7|8852.7|8837.7|8852.6|8837.6|0
1620652740000|2021-05-10 13:19:00|8852.3|8837.3|8851.7|8836.7|8852.3|8837.3|8850.7|8835.7|3
1620652770000|2021-05-10 13:19:30|8849.4|8834.4|8852|8837|8854|8839|8849.4|8834.4|10
1620652780000|2021-05-10 13:19:40|8851.6|8836.6|8849.7|8834.7|8851.6|8836.6|8849.7|8834.7|3
1620652790000|2021-05-10 13:19:50|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|0
1620652800000|2021-05-10 13:20:00|8849.9|8834.9|8848.9|8833.9|8849.9|8834.9|8848.9|8833.9|0
1620652820000|2021-05-10 13:20:20|8849.8|8834.8|8849.5|8834.5|8849.8|8834.8|8849.1|8834.1|4
1620652830000|2021-05-10 13:20:30|8850.8|8835.8|8851.9|8836.9|8851.9|8836.9|8850.8|8835.8|5
1620652840000|2021-05-10 13:20:40|8853.4|8838.4|8853.9|8838.9|8853.9|8838.9|8853.4|8838.4|2
1620652860000|2021-05-10 13:21:00|||||||||1
1620652890000|2021-05-10 13:21:30|8853.8|8838.8|8857.7|8842.7|8857.7|8842.7|8853.8|8838.8|2
1620652900000|2021-05-10 13:21:40|8857.8|8842.8|8858.3|8843.3|8859.7|8844.7|8857.8|8842.8|10
1620652920000|2021-05-10 13:22:00|8858|8843|8858|8843|8858|8843|8858|8843|0
1620652940000|2021-05-10 13:22:20|8857|8842|8856.1|8841.1|8857|8842|8856.1|8841.1|3
1620652960000|2021-05-10 13:22:40|8855|8840|8855|8840|8855|8840|8855|8840|1
1620652990000|2021-05-10 13:23:10|8855.5|8840.5|8855.6|8840.6|8857|8842|8855.5|8840.5|1
1620653000000|2021-05-10 13:23:20|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|1
1620653030000|2021-05-10 13:23:50|8857.5|8842.5|8857.5|8842.5|8857.5|8842.5|8857.5|8842.5|1
1620653080000|2021-05-10 13:24:40|||||||||1
1620653090000|2021-05-10 13:24:50|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|0
1620653100000|2021-05-10 13:25:00|8857.7|8842.7|8857.4|8842.4|8857.7|8842.7|8856.4|8841.4|5
1620653110000|2021-05-10 13:25:10|8856.9|8841.9|8855.5|8840.5|8856.9|8841.9|8855.5|8840.5|3
1620653120000|2021-05-10 13:25:20|8855|8840|8854.5|8839.5|8855|8840|8854.5|8839.5|2
1620653130000|2021-05-10 13:25:30|8855.8|8840.8|8854.2|8839.2|8855.8|8840.8|8854.2|8839.2|8
1620653140000|2021-05-10 13:25:40|8854.3|8839.3|8853.2|8838.2|8854.8|8839.8|8853.2|8838.2|18
1620653150000|2021-05-10 13:25:50|8852.3|8837.3|8851.7|8836.7|8852.3|8837.3|8851.7|8836.7|15
1620653160000|2021-05-10 13:26:00|8852.7|8837.7|8852.3|8837.3|8852.7|8837.7|8852.3|8837.3|5
1620653170000|2021-05-10 13:26:10|8852.4|8837.4|8852.4|8837.4|8854.2|8839.2|8852.3|8837.3|9
1620653180000|2021-05-10 13:26:20|8851.9|8836.9|8850.9|8835.9|8851.9|8836.9|8850|8835|3
1620653190000|2021-05-10 13:26:30|8850|8835|8847.3|8832.3|8850|8835|8847.3|8832.3|5
1620653200000|2021-05-10 13:26:40|8847.4|8832.4|8847.4|8832.4|8849.3|8834.3|8847.4|8832.4|10
1620653210000|2021-05-10 13:26:50|8847.8|8832.8|8846.9|8831.9|8847.8|8832.8|8846.9|8831.9|2
1620653220000|2021-05-10 13:27:00|8846.4|8831.4|8845.8|8830.8|8847.1|8832.1|8845.8|8830.8|19
1620653230000|2021-05-10 13:27:10|8844.8|8829.8|8844.3|8829.3|8844.8|8829.8|8844.3|8829.3|6
1620653240000|2021-05-10 13:27:20|8843.9|8828.9|8839.5|8824.5|8843.9|8828.9|8839|8824|80
1620653250000|2021-05-10 13:27:30|8833.6|8818.6|8832.5|8817.5|8833.6|8818.6|8832.5|8817.5|17
1620653260000|2021-05-10 13:27:40|8833.1|8818.1|8834|8819|8834|8819|8833.1|8818.1|12
1620653270000|2021-05-10 13:27:50|8835.5|8820.5|8833.1|8818.1|8837|8822|8833.1|8818.1|38
1620653280000|2021-05-10 13:28:00|8832.6|8817.6|8830.9|8815.9|8832.6|8817.6|8830.9|8815.9|32
1620653290000|2021-05-10 13:28:10|8831|8816|8825.7|8810.7|8831|8816|8825.7|8810.7|12
1620653300000|2021-05-10 13:28:20|8825.2|8810.2|8836.3|8821.3|8839.6|8824.6|8822.3|8807.3|41
1620653310000|2021-05-10 13:28:30|8843.6|8828.6|8841.6|8826.6|8844|8829|8841.6|8826.6|23
1620653320000|2021-05-10 13:28:40|8842|8827|8855.2|8840.2|8855.2|8840.2|8842|8827|5
1620653330000|2021-05-10 13:28:50|8854.2|8839.2|8852.3|8837.3|8855.6|8840.6|8852.3|8837.3|7
1620653340000|2021-05-10 13:29:00|8852.2|8837.2|8852.2|8837.2|8852.2|8837.2|8852.2|8837.2|0
1620653350000|2021-05-10 13:29:10|8852.1|8837.1|8852.6|8837.6|8852.6|8837.6|8852.1|8837.1|0
1620653370000|2021-05-10 13:29:30|8851.7|8836.7|8851.1|8836.1|8851.7|8836.7|8851.1|8836.1|1
1620653380000|2021-05-10 13:29:40|8852.2|8837.2|8854.6|8839.6|8854.6|8839.6|8852.2|8837.2|3
1620653390000|2021-05-10 13:29:50|8858.2|8843.2|8857.1|8842.1|8858.2|8843.2|8856.4|8841.4|5
1620653400000|2021-05-10 13:30:00|8857.2|8842.2|8858.9|8843.9|8859.4|8844.4|8857.2|8842.2|21
1620653410000|2021-05-10 13:30:10|8857.1|8842.1|8856.9|8841.9|8857.1|8842.1|8854.9|8839.9|6
1620653430000|2021-05-10 13:30:30|||||||||1
1620653450000|2021-05-10 13:30:50|8857.9|8842.9|8858.4|8843.4|8858.4|8843.4|8857.9|8842.9|1
1620653460000|2021-05-10 13:31:00|8857.9|8842.9|8854.1|8839.1|8857.9|8842.9|8854.1|8839.1|9
1620653490000|2021-05-10 13:31:30|8853.7|8838.7|8851.9|8836.9|8853.7|8838.7|8851.9|8836.9|1
1620653500000|2021-05-10 13:31:40|8852.4|8837.4|8852.4|8837.4|8852.4|8837.4|8851.4|8836.4|2
1620653510000|2021-05-10 13:31:50|8852.9|8837.9|8847.5|8832.5|8852.9|8837.9|8847.5|8832.5|4
1620653520000|2021-05-10 13:32:00|8846.6|8831.6|8844.1|8829.1|8846.6|8831.6|8844.1|8829.1|2
1620653530000|2021-05-10 13:32:10|8844.6|8829.6|8846.4|8831.4|8846.4|8831.4|8844.6|8829.6|8
1620653540000|2021-05-10 13:32:20|8846.5|8831.5|8846|8831|8846.5|8831.5|8846|8831|2
1620653550000|2021-05-10 13:32:30|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|5
1620653560000|2021-05-10 13:32:40|8846.1|8831.1|8843.7|8828.7|8846.1|8831.1|8843.7|8828.7|2
1620653570000|2021-05-10 13:32:50|8845.2|8830.2|8847.7|8832.7|8848.1|8833.1|8843.7|8828.7|29
1620653580000|2021-05-10 13:33:00|8847.6|8832.6|8844.2|8829.2|8847.6|8832.6|8844.2|8829.2|3
1620653600000|2021-05-10 13:33:20|8845.2|8830.2|8846.2|8831.2|8846.2|8831.2|8845.2|8830.2|2
1620653610000|2021-05-10 13:33:30|8849.2|8834.2|8853.7|8838.7|8853.7|8838.7|8849.2|8834.2|4
1620653620000|2021-05-10 13:33:40|8854.2|8839.2|8854.2|8839.2|8854.2|8839.2|8854.2|8839.2|1
1620653630000|2021-05-10 13:33:50|8854.7|8839.7|8853.7|8838.7|8854.7|8839.7|8853.7|8838.7|5
1620653640000|2021-05-10 13:34:00|8853.2|8838.2|8851.7|8836.7|8853.2|8838.2|8851.2|8836.2|5
1620653650000|2021-05-10 13:34:10|8851.5|8836.5|8847.5|8832.5|8851.5|8836.5|8843.7|8828.7|6
1620653660000|2021-05-10 13:34:20|8848.8|8833.8|8850|8835|8850.3|8835.3|8848.8|8833.8|1
1620653670000|2021-05-10 13:34:30|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|0
1620653690000|2021-05-10 13:34:50|8850.8|8835.8|8852.4|8837.4|8852.4|8837.4|8850.8|8835.8|1
1620653700000|2021-05-10 13:35:00|8852.8|8837.8|8853.9|8838.9|8853.9|8838.9|8852.8|8837.8|8
1620653710000|2021-05-10 13:35:10|8855.8|8840.8|8855.3|8840.3|8855.9|8840.9|8855.3|8840.3|3
1620653720000|2021-05-10 13:35:20|8854.8|8839.8|8854.8|8839.8|8854.8|8839.8|8854.8|8839.8|0
1620653730000|2021-05-10 13:35:30|8855.3|8840.3|8855.3|8840.3|8855.3|8840.3|8855.3|8840.3|0
1620653750000|2021-05-10 13:35:50|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|0
1620653760000|2021-05-10 13:36:00|8856.8|8841.8|8849.7|8834.7|8857.3|8842.3|8849.7|8834.7|10
1620653770000|2021-05-10 13:36:10|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|8848.1|8833.1|3
1620653780000|2021-05-10 13:36:20|||||||||1
1620653790000|2021-05-10 13:36:30|8849.6|8834.6|8851|8836|8851.4|8836.4|8849.6|8834.6|3
1620653800000|2021-05-10 13:36:40|8851.3|8836.3|8856.4|8841.4|8856.4|8841.4|8851.3|8836.3|1
1620653810000|2021-05-10 13:36:50|8856|8841|8855.5|8840.5|8856|8841|8855.5|8840.5|0
1620653820000|2021-05-10 13:37:00|8854.6|8839.6|8852.5|8837.5|8854.6|8839.6|8852.5|8837.5|1
1620653830000|2021-05-10 13:37:10|8848.1|8833.1|8847.2|8832.2|8849.1|8834.1|8847.1|8832.1|8
1620653850000|2021-05-10 13:37:30|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|0
1620653860000|2021-05-10 13:37:40|8846.6|8831.6|8833.1|8818.1|8846.6|8831.6|8833.1|8818.1|20
1620653870000|2021-05-10 13:37:50|8834.5|8819.5|8834.5|8819.5|8834.5|8819.5|8834.5|8819.5|28
1620653880000|2021-05-10 13:38:00|8834.1|8819.1|8834.1|8819.1|8834.1|8819.1|8834.1|8819.1|0
1620653890000|2021-05-10 13:38:10|8835|8820|8838.7|8823.7|8838.7|8823.7|8835|8820|8
1620653900000|2021-05-10 13:38:20|8838.2|8823.2|8833.1|8818.1|8838.2|8823.2|8833.1|8818.1|17
1620653920000|2021-05-10 13:38:40|||||||||1
1620653930000|2021-05-10 13:38:50|8831.8|8816.8|8831.7|8816.7|8831.8|8816.8|8831.7|8816.7|2
1620653940000|2021-05-10 13:39:00|8832.1|8817.1|8831.2|8816.2|8833.6|8818.6|8831.2|8816.2|6
1620653950000|2021-05-10 13:39:10|8828.8|8813.8|8827.2|8812.2|8828.8|8813.8|8827.2|8812.2|4
1620653960000|2021-05-10 13:39:20|8826.7|8811.7|8826.2|8811.2|8826.7|8811.7|8826.2|8811.2|0
1620653970000|2021-05-10 13:39:30|8825.8|8810.8|8822.9|8807.9|8827.1|8812.1|8822.9|8807.9|5
1620653980000|2021-05-10 13:39:40|8822.4|8807.4|8817.7|8802.7|8822.4|8807.4|8817.7|8802.7|12
1620653990000|2021-05-10 13:39:50|8817.2|8802.2|8816.1|8801.1|8817.2|8802.2|8812.8|8797.8|11
1620654000000|2021-05-10 13:40:00|8815.7|8800.7|8813.4|8798.4|8815.7|8800.7|8812.9|8797.9|8
1620654010000|2021-05-10 13:40:10|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|3
1620654020000|2021-05-10 13:40:20|8814.7|8799.7|8820.2|8805.2|8820.6|8805.6|8814.2|8799.2|7
1620654030000|2021-05-10 13:40:30|8820.3|8805.3|8821.2|8806.2|8821.2|8806.2|8820.3|8805.3|0
1620654040000|2021-05-10 13:40:40|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|4
1620654050000|2021-05-10 13:40:50|8826.7|8811.7|8825.7|8810.7|8826.7|8811.7|8825.7|8810.7|3
1620654060000|2021-05-10 13:41:00|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|0
1620654070000|2021-05-10 13:41:10|8825.2|8810.2|8828.7|8813.7|8828.7|8813.7|8825.2|8810.2|2
1620654080000|2021-05-10 13:41:20|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|8830.2|8815.2|1
1620654090000|2021-05-10 13:41:30|||||||||5
1620654100000|2021-05-10 13:41:40|8830.7|8815.7|8830.2|8815.2|8830.7|8815.7|8830.2|8815.2|13
1620654110000|2021-05-10 13:41:50|||||||||1
1620654120000|2021-05-10 13:42:00|8830|8815|8826.8|8811.8|8830|8815|8824.8|8809.8|2
1620654130000|2021-05-10 13:42:10|8826.9|8811.9|8826.9|8811.9|8826.9|8811.9|8826.9|8811.9|2
1620654170000|2021-05-10 13:42:50|8825.5|8810.5|8825.4|8810.4|8825.5|8810.5|8825.4|8810.4|0
1620654180000|2021-05-10 13:43:00|8821.9|8806.9|8818.4|8803.4|8821.9|8806.9|8818.4|8803.4|4
1620654190000|2021-05-10 13:43:10|8817.9|8802.9|8819.4|8804.4|8819.4|8804.4|8817.9|8802.9|2
1620654200000|2021-05-10 13:43:20|8819.5|8804.5|8819.3|8804.3|8820.3|8805.3|8819.3|8804.3|7
1620654210000|2021-05-10 13:43:30|8816.9|8801.9|8813.6|8798.6|8816.9|8801.9|8813.1|8798.1|21
1620654220000|2021-05-10 13:43:40|8812.6|8797.6|8814.4|8799.4|8815.4|8800.4|8812.5|8797.5|14
1620654230000|2021-05-10 13:43:50|8814.7|8799.7|8816.5|8801.5|8816.5|8801.5|8814.7|8799.7|1
1620654240000|2021-05-10 13:44:00|8816.6|8801.6|8817.1|8802.1|8817.1|8802.1|8816.6|8801.6|2
1620654250000|2021-05-10 13:44:10|8816.2|8801.2|8816.1|8801.1|8816.2|8801.2|8816.1|8801.1|0
1620654260000|2021-05-10 13:44:20|8813.1|8798.1|8813.1|8798.1|8813.6|8798.6|8812.6|8797.6|3
1620654270000|2021-05-10 13:44:30|8813|8798|8813|8798|8813|8798|8813|8798|0
1620654280000|2021-05-10 13:44:40|8812.5|8797.5|8813|8798|8813|8798|8812.5|8797.5|0
1620654290000|2021-05-10 13:44:50|8813.1|8798.1|8817.4|8802.4|8817.4|8802.4|8813.1|8798.1|1
1620654300000|2021-05-10 13:45:00|8818.3|8803.3|8808.1|8793.1|8818.3|8803.3|8807.1|8792.1|68
1620654310000|2021-05-10 13:45:10|8807.7|8792.7|8800|8785|8807.7|8792.7|8798.9|8783.9|15
1620654320000|2021-05-10 13:45:20|8800.9|8785.9|8803.2|8788.2|8803.2|8788.2|8798.8|8783.8|31
1620654330000|2021-05-10 13:45:30|8802.7|8787.7|8806.2|8791.2|8806.7|8791.7|8802.7|8787.7|7
1620654340000|2021-05-10 13:45:40|8807.7|8792.7|8807.7|8792.7|8807.8|8792.8|8807.7|8792.7|0
1620654350000|2021-05-10 13:45:50|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|1
1620654360000|2021-05-10 13:46:00|8804.8|8789.8|8802.8|8787.8|8804.8|8789.8|8802.8|8787.8|20
1620654370000|2021-05-10 13:46:10|8801.8|8786.8|8795.9|8780.9|8801.8|8786.8|8795.9|8780.9|15
1620654380000|2021-05-10 13:46:20|8795.5|8780.5|8793|8778|8795.5|8780.5|8792.6|8777.6|24
1620654390000|2021-05-10 13:46:30|8793.1|8778.1|8797.1|8782.1|8797.1|8782.1|8792.1|8777.1|17
1620654400000|2021-05-10 13:46:40|8797.2|8782.2|8801|8786|8801|8786|8797.2|8782.2|2
1620654420000|2021-05-10 13:47:00|8802.4|8787.4|8795.5|8780.5|8802.4|8787.4|8795.5|8780.5|8
1620654430000|2021-05-10 13:47:10|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|8794.5|8779.5|1
1620654440000|2021-05-10 13:47:20|8794.8|8779.8|8794.9|8779.9|8795.8|8780.8|8794.3|8779.3|13
1620654450000|2021-05-10 13:47:30|8795.3|8780.3|8794.9|8779.9|8797|8782|8794.9|8779.9|3
1620654460000|2021-05-10 13:47:40|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|5
1620654470000|2021-05-10 13:47:50|8795.3|8780.3|8795.3|8780.3|8795.3|8780.3|8795.3|8780.3|6
1620654480000|2021-05-10 13:48:00|8794.4|8779.4|8792.3|8777.3|8794.4|8779.4|8792.3|8777.3|4
1620654490000|2021-05-10 13:48:10|8790.8|8775.8|8789.3|8774.3|8790.8|8775.8|8789.3|8774.3|14
1620654500000|2021-05-10 13:48:20|8784.7|8769.7|8784.8|8769.8|8784.8|8769.8|8782.8|8767.8|133
1620654510000|2021-05-10 13:48:30|8784.3|8769.3|8783.4|8768.4|8784.3|8769.3|8783.3|8768.3|11
1620654520000|2021-05-10 13:48:40|8784.8|8769.8|8783.4|8768.4|8789.3|8774.3|8783.4|8768.4|14
1620654530000|2021-05-10 13:48:50|8782.4|8767.4|8783.4|8768.4|8783.4|8768.4|8782.4|8767.4|6
1620654540000|2021-05-10 13:49:00|8782.4|8767.4|8778.7|8763.7|8782.9|8767.9|8774.5|8759.5|11
1620654550000|2021-05-10 13:49:10|8778.2|8763.2|8777.8|8762.8|8778.2|8763.2|8776.9|8761.9|7
1620654560000|2021-05-10 13:49:20|8777.3|8762.3|8776.3|8761.3|8777.3|8762.3|8776.3|8761.3|7
1620654570000|2021-05-10 13:49:30|8778.2|8763.2|8780.6|8765.6|8780.6|8765.6|8777.8|8762.8|11
1620654580000|2021-05-10 13:49:40|8780.2|8765.2|8786|8771|8786|8771|8780.2|8765.2|6
1620654590000|2021-05-10 13:49:50|8786.5|8771.5|8790.7|8775.7|8792.7|8777.7|8786.5|8771.5|13
1620654600000|2021-05-10 13:50:00|8792.7|8777.7|8790.2|8775.2|8792.7|8777.7|8789.3|8774.3|5
1620654610000|2021-05-10 13:50:10|8787.7|8772.7|8786.2|8771.2|8788.2|8773.2|8786.2|8771.2|5
1620654620000|2021-05-10 13:50:20|8785.8|8770.8|8785.2|8770.2|8785.8|8770.8|8785.2|8770.2|4
1620654640000|2021-05-10 13:50:40|8785.3|8770.3|8784.3|8769.3|8785.8|8770.8|8784.3|8769.3|1
1620654650000|2021-05-10 13:50:50|8782.4|8767.4|8782.3|8767.3|8783.7|8768.7|8782.3|8767.3|5
1620654660000|2021-05-10 13:51:00|8784.1|8769.1|8791.1|8776.1|8795.4|8780.4|8781.3|8766.3|69
1620654670000|2021-05-10 13:51:10|8791.3|8776.3|8793.7|8778.7|8793.8|8778.8|8791.3|8776.3|3
1620654680000|2021-05-10 13:51:20|8793.8|8778.8|8788.7|8773.7|8793.8|8778.8|8788.7|8773.7|4
1620654690000|2021-05-10 13:51:30|8788.9|8773.9|8787.9|8772.9|8788.9|8773.9|8786.9|8771.9|1
1620654700000|2021-05-10 13:51:40|8787.7|8772.7|8788.4|8773.4|8788.4|8773.4|8787.6|8772.6|5
1620654710000|2021-05-10 13:51:50|8789.2|8774.2|8789.8|8774.8|8790.8|8775.8|8788.3|8773.3|5
1620654720000|2021-05-10 13:52:00|8789.3|8774.3|8784.8|8769.8|8789.3|8774.3|8783.8|8768.8|3
1620654730000|2021-05-10 13:52:10|8784.3|8769.3|8785.8|8770.8|8785.8|8770.8|8784.3|8769.3|0
1620654740000|2021-05-10 13:52:20|8786.3|8771.3|8785.3|8770.3|8786.3|8771.3|8785.3|8770.3|11
1620654750000|2021-05-10 13:52:30|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|0
1620654760000|2021-05-10 13:52:40|8785.4|8770.4|8781.5|8766.5|8785.4|8770.4|8781.5|8766.5|2
1620654770000|2021-05-10 13:52:50|8781.3|8766.3|8780|8765|8781.3|8766.3|8780|8765|2
1620654780000|2021-05-10 13:53:00|8779.2|8764.2|8767.6|8752.6|8779.2|8764.2|8767.6|8752.6|34
1620654790000|2021-05-10 13:53:10|8766.7|8751.7|8765.2|8750.2|8766.7|8751.7|8765.2|8750.2|16
1620654800000|2021-05-10 13:53:20|8764.6|8749.6|8766.5|8751.5|8766.5|8751.5|8764.6|8749.6|30
1620654810000|2021-05-10 13:53:30|8766|8751|8766|8751|8766|8751|8766|8751|2
1620654820000|2021-05-10 13:53:40|8765.1|8750.1|8765.1|8750.1|8765.1|8750.1|8765.1|8750.1|2
1620654830000|2021-05-10 13:53:50|||||||||1
1620654840000|2021-05-10 13:54:00|8764.7|8749.7|8764.7|8749.7|8764.7|8749.7|8764.7|8749.7|13
1620654850000|2021-05-10 13:54:10|8766.1|8751.1|8765.6|8750.6|8767.5|8752.5|8764.7|8749.7|22
1620654860000|2021-05-10 13:54:20|8765.1|8750.1|8762.8|8747.8|8765.1|8750.1|8762.8|8747.8|10
1620654870000|2021-05-10 13:54:30|8763.3|8748.3|8763.3|8748.3|8764.2|8749.2|8763.3|8748.3|3
1620654880000|2021-05-10 13:54:40|8763.7|8748.7|8760.9|8745.9|8764.2|8749.2|8760.9|8745.9|18
1620654890000|2021-05-10 13:54:50|8760.4|8745.4|8762.8|8747.8|8763.3|8748.3|8758.5|8743.5|20
1620654900000|2021-05-10 13:55:00|8763.3|8748.3|8764.2|8749.2|8765.5|8750.5|8761.3|8746.3|14
1620654910000|2021-05-10 13:55:10|8763.8|8748.8|8762.8|8747.8|8763.8|8748.8|8762.3|8747.3|16
1620654920000|2021-05-10 13:55:20|8765.6|8750.6|8771.6|8756.6|8771.6|8756.6|8765.6|8750.6|8
1620654930000|2021-05-10 13:55:30|8772.5|8757.5|8778.2|8763.2|8779.2|8764.2|8771.8|8756.8|40
1620654940000|2021-05-10 13:55:40|8777.3|8762.3|8776.7|8761.7|8783|8768|8776.7|8761.7|69
1620654950000|2021-05-10 13:55:50|8777.2|8762.2|8781.7|8766.7|8781.7|8766.7|8777.2|8762.2|9
1620654960000|2021-05-10 13:56:00|8781.2|8766.2|8776.7|8761.7|8781.2|8766.2|8776.7|8761.7|14
1620654970000|2021-05-10 13:56:10|8773.8|8758.8|8773.3|8758.3|8773.8|8758.8|8773.3|8758.3|3
1620654980000|2021-05-10 13:56:20|8771.9|8756.9|8764.8|8749.8|8771.9|8756.9|8764.8|8749.8|7
1620654990000|2021-05-10 13:56:30|8764.3|8749.3|8763.8|8748.8|8764.8|8749.8|8763.8|8748.8|3
1620655000000|2021-05-10 13:56:40|8762.3|8747.3|8761.4|8746.4|8765.6|8750.6|8758.5|8743.5|6
1620655010000|2021-05-10 13:56:50|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|19
1620655020000|2021-05-10 13:57:00|8760.8|8745.8|8764.3|8749.3|8766.3|8751.3|8760.8|8745.8|17
1620655030000|2021-05-10 13:57:10|||||||||10
1620655040000|2021-05-10 13:57:20|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|5
1620655050000|2021-05-10 13:57:30|8757|8742|8757|8742|8757.4|8742.4|8757|8742|29
1620655060000|2021-05-10 13:57:40|8756|8741|8757|8742|8757|8742|8756|8741|1
1620655080000|2021-05-10 13:58:00|8756.1|8741.1|8743.3|8728.3|8756.1|8741.1|8741.7|8726.7|44
1620655090000|2021-05-10 13:58:10|8743.2|8728.2|8748.6|8733.6|8748.6|8733.6|8743.2|8728.2|16
1620655100000|2021-05-10 13:58:20|8748.2|8733.2|8745.2|8730.2|8748.2|8733.2|8745.2|8730.2|13
1620655110000|2021-05-10 13:58:30|8746.2|8731.2|8747.7|8732.7|8748.2|8733.2|8745.2|8730.2|12
1620655120000|2021-05-10 13:58:40|8747.5|8732.5|8747.1|8732.1|8749.6|8734.6|8746.6|8731.6|6
1620655130000|2021-05-10 13:58:50|8746.2|8731.2|8744.6|8729.6|8746.2|8731.2|8744.6|8729.6|6
1620655140000|2021-05-10 13:59:00|8745.6|8730.6|8744.6|8729.6|8745.7|8730.7|8740.1|8725.1|69
1620655150000|2021-05-10 13:59:10|8743.6|8728.6|8740.6|8725.6|8743.6|8728.6|8740.6|8725.6|15
1620655170000|2021-05-10 13:59:30|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|15
1620655180000|2021-05-10 13:59:40|8749.8|8734.8|8749.3|8734.3|8749.8|8734.8|8748.8|8733.8|0
1620655190000|2021-05-10 13:59:50|8749.7|8734.7|8750.7|8735.7|8750.7|8735.7|8748.7|8733.7|2
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8749.3|8734.3|8751.3|8736.3|8748.8|8733.8|10
1620655210000|2021-05-10 14:00:10|8749.2|8734.2|8749.2|8734.2|8749.7|8734.7|8749.2|8734.2|5
1620655220000|2021-05-10 14:00:20|8748.2|8733.2|8746.2|8731.2|8748.2|8733.2|8746.2|8731.2|4
1620655230000|2021-05-10 14:00:30|8745.7|8730.7|8745.7|8730.7|8745.7|8730.7|8745.7|8730.7|0
1620655240000|2021-05-10 14:00:40|8743.5|8728.5|8741.3|8726.3|8743.5|8728.5|8741.3|8726.3|2
1620655250000|2021-05-10 14:00:50|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|2
1620655260000|2021-05-10 14:01:00|8740.2|8725.2|8737.3|8722.3|8740.2|8725.2|8737.3|8722.3|6
1620655270000|2021-05-10 14:01:10|8731.1|8716.1|8728.6|8713.6|8731.6|8716.6|8728.1|8713.1|34
1620655280000|2021-05-10 14:01:20|8729.1|8714.1|8729.1|8714.1|8729.5|8714.5|8729.1|8714.1|3
1620655300000|2021-05-10 14:01:40|8728.6|8713.6|8726.1|8711.1|8728.6|8713.6|8726.1|8711.1|38
1620655320000|2021-05-10 14:02:00|8725.6|8710.6|8728.1|8713.1|8728.6|8713.6|8725.1|8710.1|25
1620655330000|2021-05-10 14:02:10|8726.7|8711.7|8726|8711|8726.7|8711.7|8726|8711|2
1620655340000|2021-05-10 14:02:20|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|4
1620655350000|2021-05-10 14:02:30|8726.6|8711.6|8726.6|8711.6|8726.6|8711.6|8726.6|8711.6|5
1620655360000|2021-05-10 14:02:40|8726.1|8711.1|8725.1|8710.1|8726.1|8711.1|8725.1|8710.1|2
1620655370000|2021-05-10 14:02:50|8726.6|8711.6|8731|8716|8732.5|8717.5|8726.6|8711.6|5
1620655380000|2021-05-10 14:03:00|8728.1|8713.1|8729|8714|8729.5|8714.5|8726.1|8711.1|30
1620655390000|2021-05-10 14:03:10|8733|8718|8733.1|8718.1|8733.6|8718.6|8731.2|8716.2|23
1620655400000|2021-05-10 14:03:20|8732.6|8717.6|8731.9|8716.9|8732.6|8717.6|8726.4|8711.4|23
1620655410000|2021-05-10 14:03:30|8733.8|8718.8|8735.5|8720.5|8736.2|8721.2|8733.8|8718.8|20
1620655420000|2021-05-10 14:03:40|8735.2|8720.2|8739.7|8724.7|8739.7|8724.7|8734.7|8719.7|16
1620655430000|2021-05-10 14:03:50|8739.2|8724.2|8742.1|8727.1|8742.1|8727.1|8738|8723|32
1620655440000|2021-05-10 14:04:00|8741.7|8726.7|8730.5|8715.5|8741.7|8726.7|8728|8713|10
1620655450000|2021-05-10 14:04:10|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8727.4|8712.4|10
1620655460000|2021-05-10 14:04:20|8730.3|8715.3|8725.3|8710.3|8730.3|8715.3|8725.3|8710.3|37
1620655470000|2021-05-10 14:04:30|8721.6|8706.6|8719.5|8704.5|8722.5|8707.5|8719.5|8704.5|43
1620655480000|2021-05-10 14:04:40|8718.6|8703.6|8717.6|8702.6|8718.6|8703.6|8717.6|8702.6|2
1620655490000|2021-05-10 14:04:50|8718.1|8703.1|8717.5|8702.5|8718.1|8703.1|8717.1|8702.1|8
1620655500000|2021-05-10 14:05:00|8717.6|8702.6|8714.6|8699.6|8717.6|8702.6|8714.6|8699.6|46
1620655510000|2021-05-10 14:05:10|8711|8696|8702.9|8687.9|8711|8696|8702|8687|13
1620655520000|2021-05-10 14:05:20|8702.8|8687.8|8701.9|8686.9|8704.9|8689.9|8701.9|8686.9|20
1620655530000|2021-05-10 14:05:30|8701.4|8686.4|8701.9|8686.9|8704|8689|8701.4|8686.4|17
1620655540000|2021-05-10 14:05:40|8702|8687|8711|8696|8711.1|8696.1|8701.9|8686.9|59
1620655550000|2021-05-10 14:05:50|8711.1|8696.1|8723.9|8708.9|8724.4|8709.4|8711.1|8696.1|13
1620655560000|2021-05-10 14:06:00|8723.4|8708.4|8725.2|8710.2|8731.4|8716.4|8723.4|8708.4|45
1620655570000|2021-05-10 14:06:10|8724.8|8709.8|8722.8|8707.8|8724.8|8709.8|8722.8|8707.8|2
1620655600000|2021-05-10 14:06:40|8723.3|8708.3|8719.8|8704.8|8724.7|8709.7|8719.8|8704.8|20
1620655610000|2021-05-10 14:06:50|8719.2|8704.2|8720.1|8705.1|8720.6|8705.6|8719.2|8704.2|0
1620655620000|2021-05-10 14:07:00|8718.7|8703.7|8717.8|8702.8|8718.7|8703.7|8717.8|8702.8|2
1620655630000|2021-05-10 14:07:10|8719.9|8704.9|8718.7|8703.7|8720.3|8705.3|8718.7|8703.7|2
1620655640000|2021-05-10 14:07:20|8718.2|8703.2|8718.7|8703.7|8718.7|8703.7|8718.2|8703.2|1
1620655650000|2021-05-10 14:07:30|8719.1|8704.1|8730.4|8715.4|8730.4|8715.4|8719.1|8704.1|3
1620655660000|2021-05-10 14:07:40|8729.5|8714.5|8730.8|8715.8|8730.8|8715.8|8729.4|8714.4|13
1620655670000|2021-05-10 14:07:50|8734.1|8719.1|8734.1|8719.1|8734.1|8719.1|8734.1|8719.1|1
1620655680000|2021-05-10 14:08:00|8736.1|8721.1|8737|8722|8737|8722|8736.1|8721.1|2
1620655690000|2021-05-10 14:08:10|8737.5|8722.5|8741|8726|8744|8729|8736.5|8721.5|16
1620655700000|2021-05-10 14:08:20|8740|8725|8737.5|8722.5|8740|8725|8737.5|8722.5|1
1620655710000|2021-05-10 14:08:30|8735.7|8720.7|8743.3|8728.3|8743.3|8728.3|8735.7|8720.7|3
1620655720000|2021-05-10 14:08:40|8743.4|8728.4|8737.2|8722.2|8743.4|8728.4|8731.4|8716.4|48
1620655730000|2021-05-10 14:08:50|8739.4|8724.4|8738.4|8723.4|8739.9|8724.9|8738.4|8723.4|5
1620655740000|2021-05-10 14:09:00|8736.9|8721.9|8736.9|8721.9|8736.9|8721.9|8736.8|8721.8|4
1620655750000|2021-05-10 14:09:10|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|1
1620655760000|2021-05-10 14:09:20|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|2
1620655770000|2021-05-10 14:09:30|8736.5|8721.5|8738.4|8723.4|8738.9|8723.9|8736.5|8721.5|2
1620655780000|2021-05-10 14:09:40|8739.3|8724.3|8739.9|8724.9|8742.9|8727.9|8739.3|8724.3|5
1620655790000|2021-05-10 14:09:50|8740.3|8725.3|8743.5|8728.5|8743.5|8728.5|8740.3|8725.3|1
1620655800000|2021-05-10 14:10:00|8743|8728|8737.5|8722.5|8743.9|8728.9|8737.5|8722.5|14
1620655810000|2021-05-10 14:10:10|8736.9|8721.9|8739.5|8724.5|8741.5|8726.5|8736.9|8721.9|8
1620655820000|2021-05-10 14:10:20|8740.9|8725.9|8739|8724|8742|8727|8738.6|8723.6|1
1620655830000|2021-05-10 14:10:30|8738.6|8723.6|8741.8|8726.8|8742.2|8727.2|8738.6|8723.6|8
1620655840000|2021-05-10 14:10:40|8736.7|8721.7|8736.3|8721.3|8736.8|8721.8|8735.8|8720.8|60
1620655850000|2021-05-10 14:10:50|8733.1|8718.1|8732|8717|8733.1|8718.1|8732|8717|1
1620655860000|2021-05-10 14:11:00|8737.6|8722.6|8735.7|8720.7|8737.6|8722.6|8735.7|8720.7|11
1620655870000|2021-05-10 14:11:10|8735.2|8720.2|8734.8|8719.8|8735.2|8720.2|8734.7|8719.7|2
1620655890000|2021-05-10 14:11:30|8734.7|8719.7|8736.6|8721.6|8737.1|8722.1|8734.7|8719.7|2
1620655900000|2021-05-10 14:11:40|8735.2|8720.2|8730.9|8715.9|8735.2|8720.2|8730.9|8715.9|4
1620655910000|2021-05-10 14:11:50|8730.3|8715.3|8727.1|8712.1|8730.3|8715.3|8726.2|8711.2|1
1620655920000|2021-05-10 14:12:00|8727.2|8712.2|8728.2|8713.2|8728.2|8713.2|8727.2|8712.2|10
1620655930000|2021-05-10 14:12:10|8728.1|8713.1|8732.9|8717.9|8732.9|8717.9|8728.1|8713.1|6
1620655940000|2021-05-10 14:12:20|8734.3|8719.3|8736.4|8721.4|8736.4|8721.4|8734.3|8719.3|16
1620655950000|2021-05-10 14:12:30|8737.4|8722.4|8742.5|8727.5|8742.5|8727.5|8737.4|8722.4|4
1620655960000|2021-05-10 14:12:40|8743.5|8728.5|8749|8734|8749|8734|8743.5|8728.5|5
1620655970000|2021-05-10 14:12:50|8750.4|8735.4|8750.9|8735.9|8750.9|8735.9|8750.4|8735.4|21
1620655980000|2021-05-10 14:13:00|8749.9|8734.9|8747.5|8732.5|8749.9|8734.9|8745|8730|11
1620655990000|2021-05-10 14:13:10|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|1
1620656000000|2021-05-10 14:13:20|8744.2|8729.2|8752.4|8737.4|8752.4|8737.4|8744.2|8729.2|8
1620656010000|2021-05-10 14:13:30|8757.4|8742.4|8756.4|8741.4|8757.4|8742.4|8756.4|8741.4|19
1620656020000|2021-05-10 14:13:40|8756.5|8741.5|8757|8742|8757.5|8742.5|8756.5|8741.5|1
1620656030000|2021-05-10 14:13:50|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|6
1620656040000|2021-05-10 14:14:00|8756.9|8741.9|8752.6|8737.6|8757|8742|8752.6|8737.6|9
1620656050000|2021-05-10 14:14:10|8751.2|8736.2|8751.1|8736.1|8751.6|8736.6|8751.1|8736.1|3
1620656060000|2021-05-10 14:14:20|||||||||1
1620656070000|2021-05-10 14:14:30|||||||||2
1620656080000|2021-05-10 14:14:40|||||||||2
1620656090000|2021-05-10 14:14:50|||||||||2
1620656100000|2021-05-10 14:15:00|8749.2|8734.2|8749.2|8734.2|8749.2|8734.2|8749.2|8734.2|1
1620656110000|2021-05-10 14:15:10|8746.7|8731.7|8747.1|8732.1|8747.1|8732.1|8746.7|8731.7|11
1620656120000|2021-05-10 14:15:20|8745.2|8730.2|8744.1|8729.1|8745.2|8730.2|8743.2|8728.2|6
1620656130000|2021-05-10 14:15:30|8743.2|8728.2|8740.2|8725.2|8743.2|8728.2|8739.8|8724.8|27
1620656140000|2021-05-10 14:15:40|8741.1|8726.1|8737.8|8722.8|8741.1|8726.1|8737.8|8722.8|2
1620656150000|2021-05-10 14:15:50|8737.3|8722.3|8732.4|8717.4|8737.7|8722.7|8732.4|8717.4|8
1620656160000|2021-05-10 14:16:00|8732|8717|8735.2|8720.2|8735.2|8720.2|8731.9|8716.9|2
1620656170000|2021-05-10 14:16:10|8747.4|8732.4|8738.8|8723.8|8747.4|8732.4|8738.8|8723.8|4
1620656180000|2021-05-10 14:16:20|8739.8|8724.8|8730.8|8715.8|8739.8|8724.8|8730|8715|23
1620656190000|2021-05-10 14:16:30|8730.9|8715.9|8730.3|8715.3|8730.9|8715.9|8730.3|8715.3|2
1620656200000|2021-05-10 14:16:40|8729.3|8714.3|8729.8|8714.8|8729.8|8714.8|8728.9|8713.9|2
1620656210000|2021-05-10 14:16:50|8730.3|8715.3|8736.3|8721.3|8736.8|8721.8|8730.3|8715.3|11
1620656220000|2021-05-10 14:17:00|8735.8|8720.8|8735.8|8720.8|8735.8|8720.8|8735.8|8720.8|0
1620656230000|2021-05-10 14:17:10|8735.4|8720.4|8733.9|8718.9|8735.4|8720.4|8733.9|8718.9|7
1620656240000|2021-05-10 14:17:20|8733.4|8718.4|8733.4|8718.4|8733.9|8718.9|8733.4|8718.4|9
1620656250000|2021-05-10 14:17:30|8734.4|8719.4|8734.4|8719.4|8734.4|8719.4|8734.4|8719.4|4
1620656260000|2021-05-10 14:17:40|8734.3|8719.3|8739.6|8724.6|8739.6|8724.6|8734.3|8719.3|11
1620656270000|2021-05-10 14:17:50|8739.1|8724.1|8742.8|8727.8|8743.6|8728.6|8739.1|8724.1|11
1620656280000|2021-05-10 14:18:00|8742.7|8727.7|8735.8|8720.8|8743.2|8728.2|8735.8|8720.8|11
1620656290000|2021-05-10 14:18:10|8734.3|8719.3|8734.3|8719.3|8734.3|8719.3|8734.3|8719.3|5
1620656300000|2021-05-10 14:18:20|8733.3|8718.3|8736.2|8721.2|8736.3|8721.3|8733.3|8718.3|8
1620656310000|2021-05-10 14:18:30|8736.3|8721.3|8735.8|8720.8|8736.7|8721.7|8735.8|8720.8|1
1620656320000|2021-05-10 14:18:40|8736.2|8721.2|8735.8|8720.8|8736.2|8721.2|8735.8|8720.8|6
1620656330000|2021-05-10 14:18:50|8735.4|8720.4|8739.2|8724.2|8739.2|8724.2|8735.4|8720.4|4
1620656340000|2021-05-10 14:19:00|8737.2|8722.2|8736.3|8721.3|8737.2|8722.2|8736.3|8721.3|1
1620656350000|2021-05-10 14:19:10|8735.9|8720.9|8737.2|8722.2|8737.2|8722.2|8735.9|8720.9|26
1620656360000|2021-05-10 14:19:20|8736.7|8721.7|8733.9|8718.9|8737.2|8722.2|8733.4|8718.4|4
1620656370000|2021-05-10 14:19:30|8733.8|8718.8|8728|8713|8733.8|8718.8|8728|8713|2
1620656380000|2021-05-10 14:19:40|8728.5|8713.5|8728.4|8713.4|8728.5|8713.5|8728.4|8713.4|6
1620656390000|2021-05-10 14:19:50|8728|8713|8729.1|8714.1|8732.5|8717.5|8727.5|8712.5|18
1620656400000|2021-05-10 14:20:00|8729|8714|8722.9|8707.9|8729|8714|8722|8707|8
1620656410000|2021-05-10 14:20:10|8723|8708|8722.5|8707.5|8723|8708|8722.5|8707.5|3
1620656420000|2021-05-10 14:20:20|8723|8708|8722.5|8707.5|8723|8708|8722.4|8707.4|6
1620656440000|2021-05-10 14:20:40|8722.4|8707.4|8722.5|8707.5|8722.5|8707.5|8722.4|8707.4|5
1620656450000|2021-05-10 14:20:50|8724.5|8709.5|8734.1|8719.1|8734.1|8719.1|8724|8709|50
1620656460000|2021-05-10 14:21:00|8733.1|8718.1|8735.1|8720.1|8735.1|8720.1|8733.1|8718.1|4
1620656470000|2021-05-10 14:21:10|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|0
1620656480000|2021-05-10 14:21:20|8735|8720|8735|8720|8735|8720|8735|8720|2
1620656490000|2021-05-10 14:21:30|8735.1|8720.1|8738.5|8723.5|8738.5|8723.5|8735.1|8720.1|4
1620656500000|2021-05-10 14:21:40|8738.4|8723.4|8738.5|8723.5|8738.5|8723.5|8738.4|8723.4|6
1620656510000|2021-05-10 14:21:50|||||||||2
1620656520000|2021-05-10 14:22:00|8739.5|8724.5|8735.5|8720.5|8740|8725|8735|8720|12
1620656530000|2021-05-10 14:22:10|8735|8720|8741.4|8726.4|8741.4|8726.4|8735|8720|6
1620656540000|2021-05-10 14:22:20|8741.6|8726.6|8744.8|8729.8|8744.8|8729.8|8741.6|8726.6|1
1620656550000|2021-05-10 14:22:30|8744.3|8729.3|8749.9|8734.9|8749.9|8734.9|8744.3|8729.3|4
1620656560000|2021-05-10 14:22:40|8749.4|8734.4|8747.4|8732.4|8749.4|8734.4|8745.6|8730.6|21
1620656570000|2021-05-10 14:22:50|||||||||1
1620656580000|2021-05-10 14:23:00|||||||||1
1620656590000|2021-05-10 14:23:10|8750.3|8735.3|8750.8|8735.8|8750.8|8735.8|8750.3|8735.3|8
1620656600000|2021-05-10 14:23:20|8752.2|8737.2|8753.3|8738.3|8754.6|8739.6|8752.2|8737.2|6
1620656610000|2021-05-10 14:23:30|8753.8|8738.8|8753.4|8738.4|8753.9|8738.9|8753.4|8738.4|0
1620656620000|2021-05-10 14:23:40|8754.3|8739.3|8754.4|8739.4|8754.4|8739.4|8752.9|8737.9|5
1620656630000|2021-05-10 14:23:50|||||||||2
1620656640000|2021-05-10 14:24:00|8753.9|8738.9|8750.9|8735.9|8753.9|8738.9|8750.9|8735.9|16
1620656650000|2021-05-10 14:24:10|8750.8|8735.8|8746.9|8731.9|8750.8|8735.8|8746.9|8731.9|2
1620656660000|2021-05-10 14:24:20|8746.8|8731.8|8746.7|8731.7|8747.7|8732.7|8745.8|8730.8|5
1620656670000|2021-05-10 14:24:30|8745.8|8730.8|8745.8|8730.8|8745.8|8730.8|8745.8|8730.8|1
1620656680000|2021-05-10 14:24:40|8746.3|8731.3|8741.8|8726.8|8746.3|8731.3|8741.8|8726.8|2
1620656690000|2021-05-10 14:24:50|8741.4|8726.4|8741.3|8726.3|8741.4|8726.4|8741.3|8726.3|16
1620656700000|2021-05-10 14:25:00|8741.8|8726.8|8745.1|8730.1|8746|8731|8741.8|8726.8|8
1620656710000|2021-05-10 14:25:10|8745.2|8730.2|8741.9|8726.9|8745.2|8730.2|8741.9|8726.9|2
1620656720000|2021-05-10 14:25:20|8741.4|8726.4|8735.7|8720.7|8741.4|8726.4|8735.7|8720.7|20
1620656730000|2021-05-10 14:25:30|8735.4|8720.4|8739.8|8724.8|8741.8|8726.8|8733.9|8718.9|28
1620656740000|2021-05-10 14:25:40|8737.6|8722.6|8737.5|8722.5|8737.6|8722.6|8737|8722|0
1620656750000|2021-05-10 14:25:50|8736.6|8721.6|8736.4|8721.4|8738|8723|8736.4|8721.4|1
1620656760000|2021-05-10 14:26:00|8736|8721|8737.9|8722.9|8737.9|8722.9|8734.5|8719.5|6
1620656770000|2021-05-10 14:26:10|8736.9|8721.9|8737.9|8722.9|8737.9|8722.9|8736.9|8721.9|1
1620656780000|2021-05-10 14:26:20|||||||||1
1620656790000|2021-05-10 14:26:30|8738|8723|8741.1|8726.1|8741.6|8726.6|8738|8723|4
1620656800000|2021-05-10 14:26:40|8739.7|8724.7|8739.2|8724.2|8739.7|8724.7|8738.7|8723.7|2
1620656810000|2021-05-10 14:26:50|8738.2|8723.2|8735.9|8720.9|8739.2|8724.2|8735.4|8720.4|1
1620656820000|2021-05-10 14:27:00|8735.4|8720.4|8735.3|8720.3|8736.8|8721.8|8735.3|8720.3|3
1620656830000|2021-05-10 14:27:10|8735.7|8720.7|8735.2|8720.2|8735.7|8720.7|8735.2|8720.2|0
1620656840000|2021-05-10 14:27:20|8735.4|8720.4|8735.3|8720.3|8736.8|8721.8|8735.3|8720.3|2
1620656850000|2021-05-10 14:27:30|8735.8|8720.8|8734.3|8719.3|8735.8|8720.8|8733.8|8718.8|1
1620656860000|2021-05-10 14:27:40|8733.9|8718.9|8730.8|8715.8|8734.3|8719.3|8730.8|8715.8|1
1620656870000|2021-05-10 14:27:50|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.8|8714.8|1
1620656880000|2021-05-10 14:28:00|8729.3|8714.3|8727.3|8712.3|8729.3|8714.3|8726.8|8711.8|7
1620656890000|2021-05-10 14:28:10|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|0
1620656900000|2021-05-10 14:28:20|8726.7|8711.7|8727.7|8712.7|8729.2|8714.2|8726.7|8711.7|7
1620656910000|2021-05-10 14:28:30|8727.2|8712.2|8725.7|8710.7|8727.2|8712.2|8725.7|8710.7|1
1620656920000|2021-05-10 14:28:40|8724.7|8709.7|8725.2|8710.2|8725.2|8710.2|8724.7|8709.7|1
1620656930000|2021-05-10 14:28:50|8723.9|8708.9|8723.7|8708.7|8723.9|8708.9|8723.7|8708.7|1
1620656940000|2021-05-10 14:29:00|8722.9|8707.9|8722.3|8707.3|8722.9|8707.9|8721.9|8706.9|3
1620656950000|2021-05-10 14:29:10|8721.7|8706.7|8718.9|8703.9|8721.7|8706.7|8718.9|8703.9|2
1620656960000|2021-05-10 14:29:20|8717.2|8702.2|8715.3|8700.3|8717.3|8702.3|8715.3|8700.3|20
1620656970000|2021-05-10 14:29:30|8715.8|8700.8|8715.3|8700.3|8715.8|8700.8|8715.3|8700.3|4
1620656980000|2021-05-10 14:29:40|8716.2|8701.2|8716.2|8701.2|8716.2|8701.2|8715.3|8700.3|11
1620656990000|2021-05-10 14:29:50|8713.6|8698.6|8711.7|8696.7|8714.1|8699.1|8711.7|8696.7|38
1620657000000|2021-05-10 14:30:00|8713.1|8698.1|8710.2|8695.2|8713.1|8698.1|8709.2|8694.2|11
1620657010000|2021-05-10 14:30:10|8711.1|8696.1|8710.7|8695.7|8721.6|8706.6|8710.7|8695.7|71
1620657020000|2021-05-10 14:30:20|8710.2|8695.2|8706.5|8691.5|8710.2|8695.2|8704.5|8689.5|54
1620657030000|2021-05-10 14:30:30|8706.4|8691.4|8706.7|8691.7|8706.7|8691.7|8706.4|8691.4|18
1620657040000|2021-05-10 14:30:40|8706.3|8691.3|8709.7|8694.7|8710.7|8695.7|8706.3|8691.3|39
1620657050000|2021-05-10 14:30:50|8711.8|8696.8|8707.8|8692.8|8711.8|8696.8|8707.8|8692.8|5
1620657060000|2021-05-10 14:31:00|8711.9|8696.9|8708.2|8693.2|8712|8697|8708.2|8693.2|69
1620657070000|2021-05-10 14:31:10|8708.1|8693.1|8708.1|8693.1|8708.1|8693.1|8708.1|8693.1|0
1620657080000|2021-05-10 14:31:20|8707.1|8692.1|8707|8692|8707.1|8692.1|8707|8692|0
1620657110000|2021-05-10 14:31:50|||||||||1
1620657120000|2021-05-10 14:32:00|8709|8694|8713.9|8698.9|8713.9|8698.9|8708|8693|12
1620657130000|2021-05-10 14:32:10|8714.4|8699.4|8714|8699|8714.4|8699.4|8714|8699|0
1620657140000|2021-05-10 14:32:20|8715|8700|8715|8700|8715|8700|8715|8700|0
1620657150000|2021-05-10 14:32:30|8715.5|8700.5|8717.9|8702.9|8717.9|8702.9|8715|8700|2
1620657160000|2021-05-10 14:32:40|8720|8705|8718.5|8703.5|8720|8705|8718.5|8703.5|7
1620657170000|2021-05-10 14:32:50|8716.4|8701.4|8716.1|8701.1|8716.5|8701.5|8716.1|8701.1|8
1620657180000|2021-05-10 14:33:00|8716.4|8701.4|8719.5|8704.5|8719.6|8704.6|8716.4|8701.4|4
1620657190000|2021-05-10 14:33:10|8720.4|8705.4|8717.6|8702.6|8721.2|8706.2|8717.6|8702.6|7
1620657200000|2021-05-10 14:33:20|8717.1|8702.1|8713.7|8698.7|8717.1|8702.1|8713.7|8698.7|0
1620657220000|2021-05-10 14:33:40|8714.5|8699.5|8713.5|8698.5|8714.5|8699.5|8713.5|8698.5|2
1620657240000|2021-05-10 14:34:00|8714|8699|8719|8704|8719|8704|8714|8699|9
1620657250000|2021-05-10 14:34:10|||||||||1
1620657260000|2021-05-10 14:34:20|8719.5|8704.5|8721.5|8706.5|8723.6|8708.6|8719.5|8704.5|3
1620657270000|2021-05-10 14:34:30|8721.6|8706.6|8724.6|8709.6|8725|8710|8721.6|8706.6|6
1620657280000|2021-05-10 14:34:40|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|0
1620657290000|2021-05-10 14:34:50|||||||||1
1620657300000|2021-05-10 14:35:00|8724|8709|8717.5|8702.5|8724|8709|8717.5|8702.5|7
1620657310000|2021-05-10 14:35:10|8716.6|8701.6|8714.3|8699.3|8716.6|8701.6|8714.3|8699.3|2
1620657320000|2021-05-10 14:35:20|8712.8|8697.8|8709.5|8694.5|8712.8|8697.8|8709.5|8694.5|6
1620657330000|2021-05-10 14:35:30|8709|8694|8710.7|8695.7|8710.7|8695.7|8709|8694|3
1620657340000|2021-05-10 14:35:40|8710.2|8695.2|8713.2|8698.2|8714.6|8699.6|8710.2|8695.2|5
1620657350000|2021-05-10 14:35:50|8714.6|8699.6|8714.1|8699.1|8714.6|8699.6|8714.1|8699.1|2
1620657370000|2021-05-10 14:36:10|8714|8699|8722|8707|8722|8707|8714|8699|8
1620657380000|2021-05-10 14:36:20|8724|8709|8728|8713|8728|8713|8724|8709|3
1620657390000|2021-05-10 14:36:30|8735.4|8720.4|8739|8724|8739|8724|8734|8719|6
1620657400000|2021-05-10 14:36:40|8739.4|8724.4|8739.9|8724.9|8739.9|8724.9|8739.4|8724.4|6
1620657410000|2021-05-10 14:36:50|8739.4|8724.4|8731.6|8716.6|8739.4|8724.4|8731.6|8716.6|6
1620657420000|2021-05-10 14:37:00|8731.1|8716.1|8727|8712|8731.1|8716.1|8727|8712|6
1620657430000|2021-05-10 14:37:10|8728.8|8713.8|8727|8712|8728.8|8713.8|8727|8712|10
1620657440000|2021-05-10 14:37:20|8726|8711|8722.6|8707.6|8726|8711|8722.6|8707.6|12
1620657450000|2021-05-10 14:37:30|8722.5|8707.5|8727|8712|8727|8712|8722.5|8707.5|5
1620657460000|2021-05-10 14:37:40|8727.9|8712.9|8728.5|8713.5|8730|8715|8727.9|8712.9|4
1620657470000|2021-05-10 14:37:50|8729.9|8714.9|8732.1|8717.1|8733|8718|8729.9|8714.9|2
1620657480000|2021-05-10 14:38:00|8731.2|8716.2|8731.1|8716.1|8731.6|8716.6|8731.1|8716.1|5
1620657500000|2021-05-10 14:38:20|8731.6|8716.6|8731.6|8716.6|8731.6|8716.6|8731.6|8716.6|2
1620657510000|2021-05-10 14:38:30|8731.2|8716.2|8728.6|8713.6|8731.2|8716.2|8728.6|8713.6|5
1620657520000|2021-05-10 14:38:40|8730|8715|8731.6|8716.6|8731.6|8716.6|8730|8715|2
1620657540000|2021-05-10 14:39:00|8733.6|8718.6|8731.2|8716.2|8733.6|8718.6|8730.7|8715.7|6
1620657550000|2021-05-10 14:39:10|8731.6|8716.6|8731.6|8716.6|8731.6|8716.6|8731.6|8716.6|1
1620657560000|2021-05-10 14:39:20|8731.8|8716.8|8732.1|8717.1|8732.1|8717.1|8731.8|8716.8|45
1620657580000|2021-05-10 14:39:40|8732.3|8717.3|8735.2|8720.2|8735.2|8720.2|8732.3|8717.3|18
1620657590000|2021-05-10 14:39:50|8736|8721|8743.9|8728.9|8744.4|8729.4|8736|8721|20
1620657600000|2021-05-10 14:40:00|8743|8728|8740.7|8725.7|8744|8729|8740.7|8725.7|23
1620657610000|2021-05-10 14:40:10|8740.4|8725.4|8743.4|8728.4|8743.4|8728.4|8740.4|8725.4|1
1620657620000|2021-05-10 14:40:20|8742.8|8727.8|8744.9|8729.9|8744.9|8729.9|8741.8|8726.8|7
1620657630000|2021-05-10 14:40:30|8744.8|8729.8|8743.8|8728.8|8744.8|8729.8|8743.8|8728.8|4
1620657640000|2021-05-10 14:40:40|8744.3|8729.3|8746.8|8731.8|8747.7|8732.7|8744.3|8729.3|5
1620657650000|2021-05-10 14:40:50|8745.3|8730.3|8745.8|8730.8|8745.8|8730.8|8745.3|8730.3|2
1620657660000|2021-05-10 14:41:00|8744.9|8729.9|8746.3|8731.3|8746.3|8731.3|8743.8|8728.8|16
1620657670000|2021-05-10 14:41:10|8747.2|8732.2|8745.6|8730.6|8747.2|8732.2|8745.6|8730.6|6
1620657680000|2021-05-10 14:41:20|8745.1|8730.1|8743.9|8728.9|8745.1|8730.1|8743.6|8728.6|31
1620657690000|2021-05-10 14:41:30|8744|8729|8744.4|8729.4|8744.4|8729.4|8743.4|8728.4|23
1620657700000|2021-05-10 14:41:40|8743.6|8728.6|8740.1|8725.1|8743.6|8728.6|8740.1|8725.1|16
1620657720000|2021-05-10 14:42:00|||||||||2
1620657740000|2021-05-10 14:42:20|||||||||1
1620657750000|2021-05-10 14:42:30|||||||||1
1620657760000|2021-05-10 14:42:40|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|0
1620657780000|2021-05-10 14:43:00|||||||||2
1620657800000|2021-05-10 14:43:20|8742.7|8727.7|8740.1|8725.1|8742.7|8727.7|8740.1|8725.1|15
1620657810000|2021-05-10 14:43:30|8740.2|8725.2|8740.2|8725.2|8741.2|8726.2|8739.7|8724.7|7
1620657820000|2021-05-10 14:43:40|8740.1|8725.1|8740.1|8725.1|8740.1|8725.1|8740.1|8725.1|1
1620657830000|2021-05-10 14:43:50|8736.8|8721.8|8733.7|8718.7|8736.8|8721.8|8733.7|8718.7|4
1620657840000|2021-05-10 14:44:00|8733.2|8718.2|8724.7|8709.7|8733.2|8718.2|8724.7|8709.7|7
1620657850000|2021-05-10 14:44:10|8724.9|8709.9|8726.6|8711.6|8727.1|8712.1|8724.9|8709.9|1
1620657860000|2021-05-10 14:44:20|8725.6|8710.6|8726.6|8711.6|8727.1|8712.1|8725.6|8710.6|6
1620657870000|2021-05-10 14:44:30|8729.7|8714.7|8730.1|8715.1|8730.1|8715.1|8729.7|8714.7|3
1620657880000|2021-05-10 14:44:40|8731.7|8716.7|8732.6|8717.6|8732.6|8717.6|8731.7|8716.7|0
1620657900000|2021-05-10 14:45:00|8733.1|8718.1|8732.7|8717.7|8733.1|8718.1|8732.6|8717.6|1
1620657920000|2021-05-10 14:45:20|8733.6|8718.6|8726.2|8711.2|8733.6|8718.6|8726.2|8711.2|12
1620657930000|2021-05-10 14:45:30|8725.7|8710.7|8726.6|8711.6|8726.6|8711.6|8723.7|8708.7|3
1620657940000|2021-05-10 14:45:40|8729.1|8714.1|8725.1|8710.1|8729.2|8714.2|8725.1|8710.1|4
1620657950000|2021-05-10 14:45:50|8723.7|8708.7|8724.6|8709.6|8724.6|8709.6|8723.7|8708.7|2
1620657960000|2021-05-10 14:46:00|8727.6|8712.6|8726.6|8711.6|8728.6|8713.6|8726.1|8711.1|7
1620657970000|2021-05-10 14:46:10|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|0
1620657980000|2021-05-10 14:46:20|8727.2|8712.2|8728.2|8713.2|8728.2|8713.2|8727.2|8712.2|1
1620657990000|2021-05-10 14:46:30|8724.4|8709.4|8725.6|8710.6|8725.6|8710.6|8724.4|8709.4|3
1620658000000|2021-05-10 14:46:40|8724.6|8709.6|8725.6|8710.6|8725.6|8710.6|8724.6|8709.6|4
1620658030000|2021-05-10 14:47:10|8725.1|8710.1|8725.1|8710.1|8725.1|8710.1|8725.1|8710.1|0
1620658040000|2021-05-10 14:47:20|8722.1|8707.1|8717.2|8702.2|8722.1|8707.1|8717.2|8702.2|5
1620658060000|2021-05-10 14:47:40|8715.6|8700.6|8715.6|8700.6|8715.6|8700.6|8715.1|8700.1|3
1620658080000|2021-05-10 14:48:00|8715.1|8700.1|8711.2|8696.2|8715.1|8700.1|8711.2|8696.2|5
1620658090000|2021-05-10 14:48:10|8711.1|8696.1|8710.2|8695.2|8711.1|8696.1|8710.2|8695.2|0
1620658100000|2021-05-10 14:48:20|8709.6|8694.6|8712.8|8697.8|8713.7|8698.7|8708.7|8693.7|25
1620658110000|2021-05-10 14:48:30|8712.7|8697.7|8710.2|8695.2|8712.7|8697.7|8710.2|8695.2|8
1620658120000|2021-05-10 14:48:40|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|8707.9|8692.9|4
1620658130000|2021-05-10 14:48:50|8706.9|8691.9|8705.4|8690.4|8706.9|8691.9|8705.4|8690.4|3
1620658140000|2021-05-10 14:49:00|8704.9|8689.9|8703.4|8688.4|8705.9|8690.9|8703.4|8688.4|16
1620658150000|2021-05-10 14:49:10|8703.5|8688.5|8703.5|8688.5|8703.5|8688.5|8703.5|8688.5|15
1620658160000|2021-05-10 14:49:20|8702.1|8687.1|8702.1|8687.1|8702.6|8687.6|8702.1|8687.1|11
1620658170000|2021-05-10 14:49:30|8701.1|8686.1|8701.6|8686.6|8702.5|8687.5|8700.1|8685.1|9
1620658180000|2021-05-10 14:49:40|8700.6|8685.6|8702.5|8687.5|8703|8688|8700.6|8685.6|8
1620658190000|2021-05-10 14:49:50|8705.6|8690.6|8706.1|8691.1|8706.1|8691.1|8703.6|8688.6|27
1620658200000|2021-05-10 14:50:00|8707|8692|8707.6|8692.6|8707.6|8692.6|8706.5|8691.5|1
1620658210000|2021-05-10 14:50:10|8708.5|8693.5|8709.5|8694.5|8709.5|8694.5|8708.5|8693.5|2
1620658220000|2021-05-10 14:50:20|8710.4|8695.4|8709.3|8694.3|8711.4|8696.4|8709.3|8694.3|9
1620658230000|2021-05-10 14:50:30|8709.8|8694.8|8709.4|8694.4|8709.8|8694.8|8708|8693|1
1620658240000|2021-05-10 14:50:40|8707.9|8692.9|8707.4|8692.4|8707.9|8692.9|8707.4|8692.4|0
1620658250000|2021-05-10 14:50:50|||||||||1
1620658260000|2021-05-10 14:51:00|8706.9|8691.9|8707.4|8692.4|8707.4|8692.4|8706.9|8691.9|1
1620658270000|2021-05-10 14:51:10|8707.8|8692.8|8709.5|8694.5|8709.5|8694.5|8707.8|8692.8|1
1620658280000|2021-05-10 14:51:20|8710.5|8695.5|8708.4|8693.4|8710.5|8695.5|8708.4|8693.4|2
1620658290000|2021-05-10 14:51:30|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|2
1620658300000|2021-05-10 14:51:40|8711.4|8696.4|8712.4|8697.4|8712.4|8697.4|8711.4|8696.4|2
1620658310000|2021-05-10 14:51:50|8714.4|8699.4|8715.4|8700.4|8715.4|8700.4|8714.4|8699.4|1
1620658320000|2021-05-10 14:52:00|8715.9|8700.9|8713.4|8698.4|8715.9|8700.9|8713.4|8698.4|5
1620658330000|2021-05-10 14:52:10|8712.5|8697.5|8709.9|8694.9|8713|8698|8709.9|8694.9|0
1620658350000|2021-05-10 14:52:30|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|0
1620658360000|2021-05-10 14:52:40|8710.2|8695.2|8703|8688|8710.2|8695.2|8703|8688|7
1620658370000|2021-05-10 14:52:50|8703.5|8688.5|8703|8688|8703.5|8688.5|8703|8688|3
1620658380000|2021-05-10 14:53:00|8702.1|8687.1|8702.5|8687.5|8702.5|8687.5|8702.1|8687.1|0
1620658400000|2021-05-10 14:53:20|8702.9|8687.9|8699.8|8684.8|8702.9|8687.9|8699.8|8684.8|13
1620658410000|2021-05-10 14:53:30|8699.4|8684.4|8697.3|8682.3|8699.4|8684.4|8695.9|8680.9|27
1620658420000|2021-05-10 14:53:40|8696|8681|8696.4|8681.4|8696.5|8681.5|8695.8|8680.8|13
1620658430000|2021-05-10 14:53:50|8696.5|8681.5|8700.3|8685.3|8700.3|8685.3|8696.5|8681.5|7
1620658440000|2021-05-10 14:54:00|8704.8|8689.8|8704.5|8689.5|8705.3|8690.3|8704.5|8689.5|4
1620658450000|2021-05-10 14:54:10|8706.4|8691.4|8709.4|8694.4|8709.4|8694.4|8706.4|8691.4|1
1620658460000|2021-05-10 14:54:20|8709.6|8694.6|8714.3|8699.3|8714.3|8699.3|8709.6|8694.6|2
1620658470000|2021-05-10 14:54:30|8714.4|8699.4|8715.4|8700.4|8715.4|8700.4|8714.4|8699.4|1
1620658480000|2021-05-10 14:54:40|8716.8|8701.8|8718.4|8703.4|8718.4|8703.4|8716.8|8701.8|2
1620658490000|2021-05-10 14:54:50|8720.2|8705.2|8706.4|8691.4|8721.3|8706.3|8706.4|8691.4|15
1620658500000|2021-05-10 14:55:00|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|8705.9|8690.9|1
1620658510000|2021-05-10 14:55:10|8707.3|8692.3|8714.9|8699.9|8715.6|8700.6|8707.3|8692.3|10
1620658530000|2021-05-10 14:55:30|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|0
1620658540000|2021-05-10 14:55:40|8716.8|8701.8|8720.4|8705.4|8720.4|8705.4|8716.8|8701.8|2
1620658550000|2021-05-10 14:55:50|8721.9|8706.9|8722.4|8707.4|8722.4|8707.4|8721.9|8706.9|3
1620658560000|2021-05-10 14:56:00|8721.5|8706.5|8726.4|8711.4|8726.4|8711.4|8721.4|8706.4|5
1620658570000|2021-05-10 14:56:10|8726.9|8711.9|8724.9|8709.9|8728.9|8713.9|8724.9|8709.9|2
1620658580000|2021-05-10 14:56:20|8724.4|8709.4|8724.4|8709.4|8724.4|8709.4|8724.4|8709.4|0
1620658600000|2021-05-10 14:56:40|8726.2|8711.2|8726.2|8711.2|8726.2|8711.2|8726.2|8711.2|5
1620658610000|2021-05-10 14:56:50|8725.4|8710.4|8722.4|8707.4|8725.4|8710.4|8722.4|8707.4|2
1620658630000|2021-05-10 14:57:10|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|1
1620658640000|2021-05-10 14:57:20|||||||||1
1620658650000|2021-05-10 14:57:30|8722.3|8707.3|8722.3|8707.3|8722.3|8707.3|8722.3|8707.3|0
1620658660000|2021-05-10 14:57:40|8723.6|8708.6|8723.9|8708.9|8723.9|8708.9|8722.9|8707.9|16
1620658670000|2021-05-10 14:57:50|8720.4|8705.4|8719.5|8704.5|8720.4|8705.4|8719.5|8704.5|13
1620658680000|2021-05-10 14:58:00|8718.5|8703.5|8717.6|8702.6|8718.5|8703.5|8717.6|8702.6|0
1620658690000|2021-05-10 14:58:10|8717.5|8702.5|8715|8700|8717.5|8702.5|8714.9|8699.9|16
1620658700000|2021-05-10 14:58:20|8714.6|8699.6|8713.5|8698.5|8714.6|8699.6|8713.5|8698.5|0
1620658710000|2021-05-10 14:58:30|8713|8698|8712|8697|8713|8698|8712|8697|1
1620658730000|2021-05-10 14:58:50|8713.1|8698.1|8713.1|8698.1|8713.1|8698.1|8713.1|8698.1|5
1620658740000|2021-05-10 14:59:00|8713.6|8698.6|8720.4|8705.4|8720.4|8705.4|8713.6|8698.6|2
1620658750000|2021-05-10 14:59:10|8720.5|8705.5|8720.5|8705.5|8720.5|8705.5|8720.5|8705.5|1
1620658760000|2021-05-10 14:59:20|8721|8706|8721|8706|8721|8706|8720.5|8705.5|0
1620658770000|2021-05-10 14:59:30|8721.9|8706.9|8726.4|8711.4|8726.4|8711.4|8721.9|8706.9|3
1620658780000|2021-05-10 14:59:40|8726.8|8711.8|8727.9|8712.9|8727.9|8712.9|8726.8|8711.8|3
1620658790000|2021-05-10 14:59:50|8728.4|8713.4|8727.8|8712.8|8728.4|8713.4|8727.8|8712.8|7
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8728.5|8713.5|8728.5|8713.5|8727.5|8712.5|9
1620658820000|2021-05-10 15:00:20|8728.9|8713.9|8730.4|8715.4|8730.4|8715.4|8728.9|8713.9|1
1620658830000|2021-05-10 15:00:30|8732.4|8717.4|8736.8|8721.8|8736.8|8721.8|8732.4|8717.4|2
1620658840000|2021-05-10 15:00:40|8737.8|8722.8|8738.4|8723.4|8738.4|8723.4|8737.8|8722.8|1
1620658850000|2021-05-10 15:00:50|8738.9|8723.9|8739|8724|8739|8724|8738.9|8723.9|19
1620658860000|2021-05-10 15:01:00|8738|8723|8736.5|8721.5|8738|8723|8736.5|8721.5|1
1620658870000|2021-05-10 15:01:10|8736.3|8721.3|8736.4|8721.4|8736.4|8721.4|8736.3|8721.3|11
1620658880000|2021-05-10 15:01:20|8736.3|8721.3|8733.9|8718.9|8736.3|8721.3|8733.4|8718.4|1
1620658890000|2021-05-10 15:01:30|8734|8719|8734.4|8719.4|8737.4|8722.4|8734|8719|7
1620658900000|2021-05-10 15:01:40|8733.9|8718.9|8732.4|8717.4|8733.9|8718.9|8732.4|8717.4|4
1620658910000|2021-05-10 15:01:50|8732|8717|8728.1|8713.1|8732|8717|8727|8712|5
1620658920000|2021-05-10 15:02:00|8728|8713|8732.4|8717.4|8732.4|8717.4|8727.5|8712.5|4
1620658930000|2021-05-10 15:02:10|8732.9|8717.9|8735.6|8720.6|8735.6|8720.6|8732.9|8717.9|2
1620658940000|2021-05-10 15:02:20|8736|8721|8736.1|8721.1|8736.1|8721.1|8736|8721|0
1620658950000|2021-05-10 15:02:30|8736.2|8721.2|8742|8727|8743|8728|8736.2|8721.2|4
1620658960000|2021-05-10 15:02:40|8742.5|8727.5|8742.4|8727.4|8742.5|8727.5|8740.5|8725.5|17
1620658970000|2021-05-10 15:02:50|8742.9|8727.9|8744.4|8729.4|8744.4|8729.4|8742.9|8727.9|0
1620658980000|2021-05-10 15:03:00|8745.4|8730.4|8746.4|8731.4|8746.4|8731.4|8744.4|8729.4|4
1620658990000|2021-05-10 15:03:10|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|8
1620659020000|2021-05-10 15:03:40|8745.2|8730.2|8741.9|8726.9|8745.2|8730.2|8741.9|8726.9|3
1620659030000|2021-05-10 15:03:50|8745.9|8730.9|8736.9|8721.9|8745.9|8730.9|8736.9|8721.9|6
1620659040000|2021-05-10 15:04:00|8738.3|8723.3|8743.9|8728.9|8745.9|8730.9|8738.3|8723.3|16
1620659050000|2021-05-10 15:04:10|8741.2|8726.2|8740.5|8725.5|8741.2|8726.2|8740.5|8725.5|2
1620659060000|2021-05-10 15:04:20|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|0
1620659070000|2021-05-10 15:04:30|8742.4|8727.4|8740.4|8725.4|8742.4|8727.4|8740.4|8725.4|2
1620659080000|2021-05-10 15:04:40|||||||||1
1620659100000|2021-05-10 15:05:00|8739.5|8724.5|8738|8723|8739.5|8724.5|8738|8723|9
1620659110000|2021-05-10 15:05:10|8736.6|8721.6|8736.4|8721.4|8736.6|8721.6|8736|8721|40
1620659130000|2021-05-10 15:05:30|8736.9|8721.9|8736.9|8721.9|8737.4|8722.4|8736.4|8721.4|1
1620659140000|2021-05-10 15:05:40|8737.4|8722.4|8732.4|8717.4|8737.4|8722.4|8732|8717|3
1620659150000|2021-05-10 15:05:50|8738.8|8723.8|8737.8|8722.8|8738.8|8723.8|8737.8|8722.8|7
1620659160000|2021-05-10 15:06:00|8736.9|8721.9|8737.8|8722.8|8737.8|8722.8|8736.3|8721.3|2
1620659190000|2021-05-10 15:06:30|8740.7|8725.7|8739.9|8724.9|8740.7|8725.7|8739.8|8724.8|4
1620659200000|2021-05-10 15:06:40|8740.8|8725.8|8741.3|8726.3|8741.3|8726.3|8740.8|8725.8|9
1620659210000|2021-05-10 15:06:50|8738.4|8723.4|8738.4|8723.4|8738.4|8723.4|8738.4|8723.4|2
1620659220000|2021-05-10 15:07:00|8738|8723|8735.9|8720.9|8738|8723|8735.9|8720.9|4
1620659230000|2021-05-10 15:07:10|||||||||6
1620659250000|2021-05-10 15:07:30|8736.3|8721.3|8736.4|8721.4|8736.4|8721.4|8736.3|8721.3|5
1620659260000|2021-05-10 15:07:40|8737.4|8722.4|8735.9|8720.9|8737.4|8722.4|8735.9|8720.9|7
1620659270000|2021-05-10 15:07:50|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|0
1620659280000|2021-05-10 15:08:00|8736.8|8721.8|8740.4|8725.4|8740.4|8725.4|8736.8|8721.8|5
1620659290000|2021-05-10 15:08:10|8740.8|8725.8|8737.4|8722.4|8740.9|8725.9|8737.4|8722.4|2
1620659300000|2021-05-10 15:08:20|8738.7|8723.7|8737.9|8722.9|8738.7|8723.7|8737.9|8722.9|3
1620659310000|2021-05-10 15:08:30|8738.8|8723.8|8739.4|8724.4|8739.4|8724.4|8738.8|8723.8|1
1620659320000|2021-05-10 15:08:40|8740.8|8725.8|8740.4|8725.4|8740.8|8725.8|8740.4|8725.4|4
1620659330000|2021-05-10 15:08:50|8745|8730|8745.9|8730.9|8745.9|8730.9|8745|8730|10
1620659340000|2021-05-10 15:09:00|8745.8|8730.8|8741.9|8726.9|8745.8|8730.8|8741.9|8726.9|3
1620659350000|2021-05-10 15:09:10|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|0
1620659360000|2021-05-10 15:09:20|8741.9|8726.9|8742.4|8727.4|8742.4|8727.4|8741.9|8726.9|0
1620659380000|2021-05-10 15:09:40|8741.9|8726.9|8740.3|8725.3|8741.9|8726.9|8740.3|8725.3|6
1620659400000|2021-05-10 15:10:00|8739.4|8724.4|8737.3|8722.3|8739.4|8724.4|8736.4|8721.4|3
1620659410000|2021-05-10 15:10:10|8737.9|8722.9|8738.5|8723.5|8738.9|8723.9|8737.9|8722.9|6
1620659430000|2021-05-10 15:10:30|8738.4|8723.4|8738.9|8723.9|8738.9|8723.9|8738.4|8723.4|0
1620659440000|2021-05-10 15:10:40|8739.8|8724.8|8746.4|8731.4|8746.8|8731.8|8739.8|8724.8|2
1620659450000|2021-05-10 15:10:50|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|1
1620659460000|2021-05-10 15:11:00|8746.4|8731.4|8750.4|8735.4|8750.4|8735.4|8746.4|8731.4|6
1620659470000|2021-05-10 15:11:10|8751.4|8736.4|8751.9|8736.9|8751.9|8736.9|8751.4|8736.4|2
1620659480000|2021-05-10 15:11:20|8752.4|8737.4|8757.4|8742.4|8757.4|8742.4|8752.4|8737.4|7
1620659490000|2021-05-10 15:11:30|8757.2|8742.2|8755.4|8740.4|8757.2|8742.2|8755.4|8740.4|6
1620659500000|2021-05-10 15:11:40|8756.3|8741.3|8756.4|8741.4|8756.4|8741.4|8756.3|8741.3|3
1620659510000|2021-05-10 15:11:50|8756.8|8741.8|8757.3|8742.3|8757.3|8742.3|8755.9|8740.9|1
1620659520000|2021-05-10 15:12:00|8759.9|8744.9|8760.4|8745.4|8760.4|8745.4|8758.5|8743.5|2
1620659530000|2021-05-10 15:12:10|8759.9|8744.9|8763.3|8748.3|8763.3|8748.3|8759.9|8744.9|2
1620659540000|2021-05-10 15:12:20|8763.5|8748.5|8766.4|8751.4|8767.7|8752.7|8763.5|8748.5|29
1620659550000|2021-05-10 15:12:30|8766.8|8751.8|8766.8|8751.8|8767.4|8752.4|8765.9|8750.9|10
1620659560000|2021-05-10 15:12:40|8766.9|8751.9|8769.4|8754.4|8770.4|8755.4|8766.9|8751.9|17
1620659570000|2021-05-10 15:12:50|8769|8754|8767.4|8752.4|8769|8754|8767.3|8752.3|2
1620659580000|2021-05-10 15:13:00|8767|8752|8766.4|8751.4|8767|8752|8763.5|8748.5|5
1620659600000|2021-05-10 15:13:20|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|1
1620659620000|2021-05-10 15:13:40|8770.4|8755.4|8769.4|8754.4|8770.9|8755.9|8769.4|8754.4|7
1620659630000|2021-05-10 15:13:50|8765.5|8750.5|8764.4|8749.4|8765.5|8750.5|8764.4|8749.4|2
1620659640000|2021-05-10 15:14:00|8762.4|8747.4|8763.4|8748.4|8763.4|8748.4|8761.9|8746.9|2
1620659650000|2021-05-10 15:14:10|8763.9|8748.9|8768.9|8753.9|8768.9|8753.9|8763.9|8748.9|1
1620659660000|2021-05-10 15:14:20|8771.8|8756.8|8764.6|8749.6|8771.9|8756.9|8764.6|8749.6|11
1620659670000|2021-05-10 15:14:30|8764.4|8749.4|8765.4|8750.4|8765.4|8750.4|8763.9|8748.9|2
1620659680000|2021-05-10 15:14:40|8766.3|8751.3|8765.4|8750.4|8766.3|8751.3|8765.4|8750.4|1
1620659690000|2021-05-10 15:14:50|8764.9|8749.9|8765.9|8750.9|8765.9|8750.9|8764.9|8749.9|0
1620659700000|2021-05-10 15:15:00|8763.9|8748.9|8763.4|8748.4|8764.9|8749.9|8760.4|8745.4|5
1620659710000|2021-05-10 15:15:10|8757.4|8742.4|8763.8|8748.8|8763.8|8748.8|8757.4|8742.4|5
1620659720000|2021-05-10 15:15:20|8763.3|8748.3|8766.4|8751.4|8766.4|8751.4|8763.3|8748.3|3
1620659730000|2021-05-10 15:15:30|8765.9|8750.9|8765.4|8750.4|8765.9|8750.9|8764.9|8749.9|1
1620659740000|2021-05-10 15:15:40|8766.8|8751.8|8765.9|8750.9|8766.8|8751.8|8765.4|8750.4|3
1620659750000|2021-05-10 15:15:50|8766.8|8751.8|8763.9|8748.9|8767.4|8752.4|8763.9|8748.9|6
1620659760000|2021-05-10 15:16:00|8763.5|8748.5|8758.4|8743.4|8763.5|8748.5|8757|8742|4
1620659770000|2021-05-10 15:16:10|8757|8742|8755|8740|8757|8742|8755|8740|11
1620659780000|2021-05-10 15:16:20|8755.1|8740.1|8755|8740|8755.9|8740.9|8755|8740|2
1620659790000|2021-05-10 15:16:30|8755.4|8740.4|8755.9|8740.9|8756.4|8741.4|8755.4|8740.4|2
1620659800000|2021-05-10 15:16:40|8755.4|8740.4|8758.4|8743.4|8758.4|8743.4|8755.4|8740.4|6
1620659810000|2021-05-10 15:16:50|8758.8|8743.8|8761.2|8746.2|8761.2|8746.2|8758.8|8743.8|1
1620659820000|2021-05-10 15:17:00|8759.8|8744.8|8759.8|8744.8|8760.3|8745.3|8759.4|8744.4|2
1620659830000|2021-05-10 15:17:10|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|1
1620659840000|2021-05-10 15:17:20|8760.3|8745.3|8759.9|8744.9|8760.4|8745.4|8759.9|8744.9|1
1620659850000|2021-05-10 15:17:30|8759.4|8744.4|8759.4|8744.4|8759.4|8744.4|8759.4|8744.4|0
1620659860000|2021-05-10 15:17:40|8759.2|8744.2|8755.5|8740.5|8759.2|8744.2|8755.5|8740.5|7
1620659870000|2021-05-10 15:17:50|8755.9|8740.9|8755.9|8740.9|8755.9|8740.9|8755.5|8740.5|0
1620659880000|2021-05-10 15:18:00|8755|8740|8744.9|8729.9|8755|8740|8744.6|8729.6|4
1620659890000|2021-05-10 15:18:10|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|0
1620659900000|2021-05-10 15:18:20|8745.3|8730.3|8743.5|8728.5|8745.3|8730.3|8743.5|8728.5|1
1620659910000|2021-05-10 15:18:30|8743.9|8728.9|8743.5|8728.5|8743.9|8728.9|8743.5|8728.5|9
1620659920000|2021-05-10 15:18:40|8742.6|8727.6|8741|8726|8742.6|8727.6|8741|8726|2
1620659930000|2021-05-10 15:18:50|8744.4|8729.4|8744.4|8729.4|8744.4|8729.4|8744.4|8729.4|2
1620659940000|2021-05-10 15:19:00|8744.3|8729.3|8744.8|8729.8|8744.8|8729.8|8742.9|8727.9|2
1620659950000|2021-05-10 15:19:10|8745.3|8730.3|8752.9|8737.9|8752.9|8737.9|8745.3|8730.3|6
1620659960000|2021-05-10 15:19:20|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|0
1620659980000|2021-05-10 15:19:40|8752.9|8737.9|8752.9|8737.9|8752.9|8737.9|8752.8|8737.8|4
1620659990000|2021-05-10 15:19:50|8753.3|8738.3|8753.4|8738.4|8753.4|8738.4|8753.3|8738.3|0
1620660000000|2021-05-10 15:20:00|8753.8|8738.8|8758.4|8743.4|8758.9|8743.9|8753.8|8738.8|2
1620660010000|2021-05-10 15:20:10|8758.3|8743.3|8762.4|8747.4|8762.4|8747.4|8758.3|8743.3|4
1620660030000|2021-05-10 15:20:30|8759.9|8744.9|8762.8|8747.8|8762.8|8747.8|8759.9|8744.9|3
1620660040000|2021-05-10 15:20:40|8764.4|8749.4|8766.8|8751.8|8767.3|8752.3|8764.4|8749.4|6
1620660050000|2021-05-10 15:20:50|8765.5|8750.5|8764.9|8749.9|8765.5|8750.5|8764.9|8749.9|1
1620660060000|2021-05-10 15:21:00|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|1
1620660070000|2021-05-10 15:21:10|8762.4|8747.4|8762.9|8747.9|8762.9|8747.9|8762.4|8747.4|3
1620660110000|2021-05-10 15:21:50|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|1
1620660120000|2021-05-10 15:22:00|8762.5|8747.5|8761.5|8746.5|8762.5|8747.5|8761.5|8746.5|3
1620660130000|2021-05-10 15:22:10|8761|8746|8761.5|8746.5|8761.5|8746.5|8761|8746|1
1620660150000|2021-05-10 15:22:30|8760.6|8745.6|8760.4|8745.4|8760.6|8745.6|8760.4|8745.4|1
1620660170000|2021-05-10 15:22:50|8758.9|8743.9|8757.9|8742.9|8758.9|8743.9|8756|8741|4
1620660180000|2021-05-10 15:23:00|8758.4|8743.4|8757|8742|8758.4|8743.4|8757|8742|5
1620660190000|2021-05-10 15:23:10|8763|8748|8762|8747|8763|8748|8761.4|8746.4|3
1620660210000|2021-05-10 15:23:30|8761.6|8746.6|8763|8748|8763|8748|8761.6|8746.6|0
1620660220000|2021-05-10 15:23:40|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|1
1620660240000|2021-05-10 15:24:00|8764.5|8749.5|8764.5|8749.5|8764.5|8749.5|8764.5|8749.5|0
1620660260000|2021-05-10 15:24:20|8764.9|8749.9|8770.4|8755.4|8770.9|8755.9|8764.9|8749.9|3
1620660270000|2021-05-10 15:24:30|8767.5|8752.5|8765|8750|8767.5|8752.5|8765|8750|5
1620660280000|2021-05-10 15:24:40|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|1
1620660320000|2021-05-10 15:25:20|||||||||1
1620660340000|2021-05-10 15:25:40|8763.5|8748.5|8761.4|8746.4|8763.5|8748.5|8758.9|8743.9|5
1620660380000|2021-05-10 15:26:20|8761.8|8746.8|8760.6|8745.6|8762.8|8747.8|8760.6|8745.6|3
1620660390000|2021-05-10 15:26:30|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|0
1620660400000|2021-05-10 15:26:40|8759.9|8744.9|8757.9|8742.9|8759.9|8744.9|8757.9|8742.9|1
1620660410000|2021-05-10 15:26:50|8757|8742|8756.5|8741.5|8757|8742|8756.5|8741.5|0
1620660420000|2021-05-10 15:27:00|8755.6|8740.6|8755.5|8740.5|8755.6|8740.6|8755.5|8740.5|0
1620660430000|2021-05-10 15:27:10|8757|8742|8757|8742|8757|8742|8757|8742|4
1620660440000|2021-05-10 15:27:20|8757.4|8742.4|8758.9|8743.9|8758.9|8743.9|8757.4|8742.4|1
1620660450000|2021-05-10 15:27:30|8759.9|8744.9|8760.4|8745.4|8760.4|8745.4|8759.9|8744.9|0
1620660480000|2021-05-10 15:28:00|8759.5|8744.5|8759.4|8744.4|8759.5|8744.5|8759.4|8744.4|0
1620660530000|2021-05-10 15:28:50|8760.9|8745.9|8760.5|8745.5|8760.9|8745.9|8760.5|8745.5|1
1620660560000|2021-05-10 15:29:20|8760.3|8745.3|8757|8742|8760.3|8745.3|8757|8742|3
1620660570000|2021-05-10 15:29:30|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|0
1620660580000|2021-05-10 15:29:40|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|1
1620660590000|2021-05-10 15:29:50|8756.5|8741.5|8761.5|8746.5|8761.5|8746.5|8756.5|8741.5|7
1620660600000|2021-05-10 15:30:00|8762|8747|8766.5|8751.5|8766.5|8751.5|8762|8747|1
1620660610000|2021-05-10 15:30:10|8766|8751|8765.5|8750.5|8766.5|8751.5|8765|8750|0
1620660630000|2021-05-10 15:30:30|8762|8747|8759|8744|8762|8747|8759|8744|23
1620660640000|2021-05-10 15:30:40|8756.7|8741.7|8753.5|8738.5|8757|8742|8753.5|8738.5|4
1620660650000|2021-05-10 15:30:50|8753|8738|8748.5|8733.5|8753|8738|8748.5|8733.5|8
1620660660000|2021-05-10 15:31:00|8748.4|8733.4|8747|8732|8748.4|8733.4|8747|8732|6
1620660670000|2021-05-10 15:31:10|8746.5|8731.5|8743|8728|8746.5|8731.5|8743|8728|51
1620660680000|2021-05-10 15:31:20|||||||||1
1620660690000|2021-05-10 15:31:30|8742.5|8727.5|8741|8726|8743|8728|8740.5|8725.5|19
1620660700000|2021-05-10 15:31:40|8740.1|8725.1|8743.4|8728.4|8743.4|8728.4|8740.1|8725.1|7
1620660720000|2021-05-10 15:32:00|||||||||2
1620660730000|2021-05-10 15:32:10|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|2
1620660740000|2021-05-10 15:32:20|8746.5|8731.5|8746.5|8731.5|8746.5|8731.5|8746.5|8731.5|0
1620660750000|2021-05-10 15:32:30|8746.6|8731.6|8747.9|8732.9|8748|8733|8746.6|8731.6|2
1620660760000|2021-05-10 15:32:40|8748|8733|8748.9|8733.9|8749.9|8734.9|8748|8733|2
1620660770000|2021-05-10 15:32:50|8749.4|8734.4|8749.9|8734.9|8749.9|8734.9|8749.4|8734.4|1
1620660780000|2021-05-10 15:33:00|8750.4|8735.4|8751.4|8736.4|8752.4|8737.4|8750.4|8735.4|4
1620660790000|2021-05-10 15:33:10|8750.9|8735.9|8751.4|8736.4|8751.4|8736.4|8750.9|8735.9|0
1620660800000|2021-05-10 15:33:20|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|0
1620660810000|2021-05-10 15:33:30|||||||||1
1620660830000|2021-05-10 15:33:50|8751.4|8736.4|8753.8|8738.8|8754.2|8739.2|8751.4|8736.4|4
1620660840000|2021-05-10 15:34:00|8751.4|8736.4|8748.9|8733.9|8751.4|8736.4|8748.4|8733.4|5
1620660850000|2021-05-10 15:34:10|8749.4|8734.4|8748.4|8733.4|8749.4|8734.4|8748.4|8733.4|7
1620660860000|2021-05-10 15:34:20|8744.9|8729.9|8742.4|8727.4|8744.9|8729.9|8742.4|8727.4|1
1620660870000|2021-05-10 15:34:30|8743.3|8728.3|8743.3|8728.3|8743.3|8728.3|8743.3|8728.3|1
1620660880000|2021-05-10 15:34:40|8743.4|8728.4|8742.9|8727.9|8743.4|8728.4|8742.9|8727.9|0
1620660900000|2021-05-10 15:35:00|8743.1|8728.1|8747.4|8732.4|8747.4|8732.4|8743.1|8728.1|4
1620660910000|2021-05-10 15:35:10|8748.9|8733.9|8748.4|8733.4|8748.9|8733.9|8748.4|8733.4|3
1620660920000|2021-05-10 15:35:20|8749.9|8734.9|8760.7|8745.7|8761.8|8746.8|8748.4|8733.4|31
1620660930000|2021-05-10 15:35:30|8760.3|8745.3|8762.3|8747.3|8762.3|8747.3|8760.3|8745.3|9
1620660940000|2021-05-10 15:35:40|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|4
1620660950000|2021-05-10 15:35:50|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|2
1620660960000|2021-05-10 15:36:00|8760.8|8745.8|8756.8|8741.8|8760.8|8745.8|8756.8|8741.8|1
1620661010000|2021-05-10 15:36:50|8750.8|8735.8|8751.2|8736.2|8751.2|8736.2|8750.8|8735.8|4
1620661020000|2021-05-10 15:37:00|8751.3|8736.3|8751.3|8736.3|8751.8|8736.8|8751.3|8736.3|0
1620661030000|2021-05-10 15:37:10|8749.8|8734.8|8743.8|8728.8|8749.8|8734.8|8743.8|8728.8|2
1620661040000|2021-05-10 15:37:20|8745.3|8730.3|8744.3|8729.3|8745.3|8730.3|8744.3|8729.3|3
1620661050000|2021-05-10 15:37:30|8743.8|8728.8|8750.7|8735.7|8752.6|8737.6|8743.8|8728.8|28
1620661060000|2021-05-10 15:37:40|8752.7|8737.7|8751.2|8736.2|8752.7|8737.7|8751.2|8736.2|1
1620661070000|2021-05-10 15:37:50|8751.3|8736.3|8748.8|8733.8|8751.3|8736.3|8748.8|8733.8|1
1620661080000|2021-05-10 15:38:00|8747.8|8732.8|8746.3|8731.3|8748.3|8733.3|8746.3|8731.3|1
1620661090000|2021-05-10 15:38:10|8745.8|8730.8|8745.8|8730.8|8746.7|8731.7|8745.3|8730.3|1
1620661110000|2021-05-10 15:38:30|8752|8737|8752.3|8737.3|8752.8|8737.8|8751.4|8736.4|7
1620661120000|2021-05-10 15:38:40|8752.9|8737.9|8754.8|8739.8|8754.8|8739.8|8752.9|8737.9|5
1620661140000|2021-05-10 15:39:00|8755.3|8740.3|8755.3|8740.3|8756.3|8741.3|8755.3|8740.3|1
1620661160000|2021-05-10 15:39:20|8756.8|8741.8|8760.3|8745.3|8760.3|8745.3|8756.8|8741.8|3
1620661180000|2021-05-10 15:39:40|8759.3|8744.3|8761.7|8746.7|8761.7|8746.7|8759.3|8744.3|0
1620661190000|2021-05-10 15:39:50|8762.1|8747.1|8762.7|8747.7|8762.7|8747.7|8762.1|8747.1|0
1620661200000|2021-05-10 15:40:00|8763.1|8748.1|8761.3|8746.3|8763.2|8748.2|8760.3|8745.3|3
1620661210000|2021-05-10 15:40:10|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|2
1620661220000|2021-05-10 15:40:20|8762.5|8747.5|8760.7|8745.7|8762.5|8747.5|8760.7|8745.7|1
1620661230000|2021-05-10 15:40:30|8760.2|8745.2|8760.2|8745.2|8760.2|8745.2|8760.2|8745.2|0
1620661240000|2021-05-10 15:40:40|8759.8|8744.8|8760.2|8745.2|8760.2|8745.2|8759.8|8744.8|1
1620661260000|2021-05-10 15:41:00|8759.3|8744.3|8757.7|8742.7|8759.3|8744.3|8757.2|8742.2|1
1620661270000|2021-05-10 15:41:10|8756.7|8741.7|8756.7|8741.7|8756.7|8741.7|8756.7|8741.7|0
1620661280000|2021-05-10 15:41:20|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|0
1620661290000|2021-05-10 15:41:30|8754.3|8739.3|8750.2|8735.2|8754.3|8739.3|8750.2|8735.2|0
1620661320000|2021-05-10 15:42:00|8752.9|8737.9|8759.1|8744.1|8760|8745|8752.5|8737.5|8
1620661330000|2021-05-10 15:42:10|8759.5|8744.5|8760.1|8745.1|8761|8746|8757.7|8742.7|12
1620661370000|2021-05-10 15:42:50|8761.5|8746.5|8760.5|8745.5|8761.5|8746.5|8760.5|8745.5|1
1620661380000|2021-05-10 15:43:00|8761|8746|8761.5|8746.5|8761.5|8746.5|8761|8746|0
1620661390000|2021-05-10 15:43:10|8761.4|8746.4|8760|8745|8761.4|8746.4|8760|8745|1
1620661410000|2021-05-10 15:43:30|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|0
1620661430000|2021-05-10 15:43:50|8760|8745|8760|8745|8760|8745|8760|8745|1
1620661440000|2021-05-10 15:44:00|8760.1|8745.1|8758.7|8743.7|8760.1|8745.1|8758.7|8743.7|0
1620661450000|2021-05-10 15:44:10|8766.6|8751.6|8768.1|8753.1|8768.1|8753.1|8766.6|8751.6|14
1620661470000|2021-05-10 15:44:30|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|4
1620661500000|2021-05-10 15:45:00|8766.7|8751.7|8765.6|8750.6|8768|8753|8765.6|8750.6|3
1620661510000|2021-05-10 15:45:10|8761.6|8746.6|8761.1|8746.1|8761.6|8746.6|8761.1|8746.1|10
1620661520000|2021-05-10 15:45:20|8761.6|8746.6|8760.6|8745.6|8761.6|8746.6|8760.6|8745.6|0
1620661540000|2021-05-10 15:45:40|8760.8|8745.8|8764.5|8749.5|8764.5|8749.5|8760.8|8745.8|11
1620661550000|2021-05-10 15:45:50|8767.6|8752.6|8766.6|8751.6|8767.6|8752.6|8766.6|8751.6|2
1620661560000|2021-05-10 15:46:00|8765.2|8750.2|8765|8750|8765.2|8750.2|8765|8750|8
1620661570000|2021-05-10 15:46:10|||||||||4
1620661590000|2021-05-10 15:46:30|||||||||6
1620661600000|2021-05-10 15:46:40|8762|8747|8762|8747|8762|8747|8762|8747|2
1620661620000|2021-05-10 15:47:00|8760.6|8745.6|8760|8745|8760.6|8745.6|8760|8745|0
1620661630000|2021-05-10 15:47:10|8759.6|8744.6|8762|8747|8762|8747|8757.6|8742.6|2
1620661640000|2021-05-10 15:47:20|8763.4|8748.4|8763|8748|8763.5|8748.5|8762.6|8747.6|2
1620661650000|2021-05-10 15:47:30|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|0
1620661660000|2021-05-10 15:47:40|8762|8747|8762|8747|8762|8747|8762|8747|3
1620661670000|2021-05-10 15:47:50|8766.5|8751.5|8767|8752|8767|8752|8766.5|8751.5|4
1620661680000|2021-05-10 15:48:00|8770|8755|8770|8755|8770|8755|8769.9|8754.9|8
1620661690000|2021-05-10 15:48:10|||||||||1
1620661710000|2021-05-10 15:48:30|8770.3|8755.3|8774.9|8759.9|8774.9|8759.9|8770.3|8755.3|18
1620661720000|2021-05-10 15:48:40|8774.4|8759.4|8774.5|8759.5|8774.5|8759.5|8774.4|8759.4|6
1620661730000|2021-05-10 15:48:50|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|0
1620661750000|2021-05-10 15:49:10|8775.6|8760.6|8774.6|8759.6|8775.6|8760.6|8773.6|8758.6|3
1620661760000|2021-05-10 15:49:20|8774.5|8759.5|8774.6|8759.6|8774.6|8759.6|8774.5|8759.5|2
1620661780000|2021-05-10 15:49:40|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|0
1620661790000|2021-05-10 15:49:50|8774|8759|8771.6|8756.6|8774.1|8759.1|8771.6|8756.6|2
1620661800000|2021-05-10 15:50:00|8771.4|8756.4|8767.1|8752.1|8771.4|8756.4|8767.1|8752.1|1
1620661820000|2021-05-10 15:50:20|8765.7|8750.7|8765.7|8750.7|8765.7|8750.7|8765.7|8750.7|0
1620661830000|2021-05-10 15:50:30|8767.5|8752.5|8766.1|8751.1|8767.5|8752.5|8766.1|8751.1|4
1620661840000|2021-05-10 15:50:40|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|0
1620661860000|2021-05-10 15:51:00|8763.2|8748.2|8762.7|8747.7|8763.2|8748.2|8762.7|8747.7|0
1620661870000|2021-05-10 15:51:10|8763.7|8748.7|8763.2|8748.2|8763.7|8748.7|8763.2|8748.2|3
1620661880000|2021-05-10 15:51:20|8766.9|8751.9|8767.6|8752.6|8767.6|8752.6|8766.9|8751.9|1
1620661920000|2021-05-10 15:52:00|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|1
1620661930000|2021-05-10 15:52:10|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|1
1620661950000|2021-05-10 15:52:30|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|0
1620661960000|2021-05-10 15:52:40|8764.1|8749.1|8760.6|8745.6|8764.1|8749.1|8760.6|8745.6|1
1620661980000|2021-05-10 15:53:00|8760.5|8745.5|8759.5|8744.5|8760.5|8745.5|8759.5|8744.5|1
1620661990000|2021-05-10 15:53:10|8761.5|8746.5|8763.5|8748.5|8764.5|8749.5|8760.1|8745.1|7
1620662010000|2021-05-10 15:53:30|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|0
1620662020000|2021-05-10 15:53:40|8762.6|8747.6|8760.1|8745.1|8762.6|8747.6|8760.1|8745.1|1
1620662030000|2021-05-10 15:53:50|8759.6|8744.6|8759|8744|8759.6|8744.6|8759|8744|0
1620662040000|2021-05-10 15:54:00|8759.5|8744.5|8760|8745|8760|8745|8759.5|8744.5|0
1620662080000|2021-05-10 15:54:40|8759.5|8744.5|8759.5|8744.5|8759.5|8744.5|8759.5|8744.5|0
1620662090000|2021-05-10 15:54:50|8759.1|8744.1|8754.8|8739.8|8759.1|8744.1|8754.8|8739.8|1
1620662100000|2021-05-10 15:55:00|8756.5|8741.5|8766|8751|8766|8751|8756.5|8741.5|8
1620662110000|2021-05-10 15:55:10|8765.6|8750.6|8764.5|8749.5|8765.6|8750.6|8764.5|8749.5|2
1620662150000|2021-05-10 15:55:50|8766.4|8751.4|8770|8755|8770|8755|8766.4|8751.4|2
1620662160000|2021-05-10 15:56:00|8769.9|8754.9|8763.1|8748.1|8769.9|8754.9|8763.1|8748.1|6
1620662180000|2021-05-10 15:56:20|8764|8749|8764.1|8749.1|8764.1|8749.1|8764|8749|0
1620662220000|2021-05-10 15:57:00|8763.2|8748.2|8760.1|8745.1|8763.2|8748.2|8760.1|8745.1|1
1620662230000|2021-05-10 15:57:10|8759.7|8744.7|8759.6|8744.6|8759.7|8744.7|8759.6|8744.6|0
1620662240000|2021-05-10 15:57:20|8761|8746|8766.5|8751.5|8766.5|8751.5|8761|8746|7
1620662250000|2021-05-10 15:57:30|8766.6|8751.6|8768.5|8753.5|8768.5|8753.5|8766.6|8751.6|1
1620662260000|2021-05-10 15:57:40|8768.1|8753.1|8768|8753|8768.1|8753.1|8768|8753|0
1620662270000|2021-05-10 15:57:50|8765|8750|8765|8750|8765|8750|8765|8750|1
1620662340000|2021-05-10 15:59:00|8763|8748|8763|8748|8763|8748|8763|8748|0
1620662350000|2021-05-10 15:59:10|8761.5|8746.5|8765.1|8750.1|8765.1|8750.1|8761.5|8746.5|4
1620662380000|2021-05-10 15:59:40|8764.6|8749.6|8764.1|8749.1|8764.6|8749.6|8764.1|8749.1|1
1620662390000|2021-05-10 15:59:50|8765.6|8750.6|8769|8754|8770|8755|8765.6|8750.6|3
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8772.5|8757.5|8772.5|8757.5|8769.9|8754.9|3
1620662410000|2021-05-10 16:00:10|8771.5|8756.5|8776.2|8761.2|8777.5|8762.5|8771.5|8756.5|5
1620662420000|2021-05-10 16:00:20|8775.1|8760.1|8773|8758|8775.1|8760.1|8773|8758|2
1620662430000|2021-05-10 16:00:30|8772.5|8757.5|8772.9|8757.9|8772.9|8757.9|8771.6|8756.6|0
1620662440000|2021-05-10 16:00:40|8773.1|8758.1|8774.1|8759.1|8774.1|8759.1|8773.1|8758.1|0
1620662450000|2021-05-10 16:00:50|8775.5|8760.5|8775.7|8760.7|8776.1|8761.1|8775.5|8760.5|1
1620662460000|2021-05-10 16:01:00|8775.6|8760.6|8774.1|8759.1|8775.6|8760.6|8774.1|8759.1|0
1620662470000|2021-05-10 16:01:10|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|5
1620662480000|2021-05-10 16:01:20|8774|8759|8776.1|8761.1|8776.1|8761.1|8774|8759|3
1620662510000|2021-05-10 16:01:50|8774.1|8759.1|8774.6|8759.6|8775.1|8760.1|8774.1|8759.1|2
1620662520000|2021-05-10 16:02:00|8775.1|8760.1|8775.1|8760.1|8775.1|8760.1|8775.1|8760.1|0
1620662530000|2021-05-10 16:02:10|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|1
1620662540000|2021-05-10 16:02:20|8776.1|8761.1|8777.1|8762.1|8777.1|8762.1|8776.1|8761.1|6
1620662560000|2021-05-10 16:02:40|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|0
1620662570000|2021-05-10 16:02:50|8776.9|8761.9|8783.6|8768.6|8783.6|8768.6|8776.9|8761.9|4
1620662580000|2021-05-10 16:03:00|8782.6|8767.6|8780.2|8765.2|8783.6|8768.6|8780.2|8765.2|10
1620662590000|2021-05-10 16:03:10|8779.9|8764.9|8777.6|8762.6|8779.9|8764.9|8777.1|8762.1|1
1620662600000|2021-05-10 16:03:20|8778|8763|8778.1|8763.1|8778.1|8763.1|8778|8763|1
1620662610000|2021-05-10 16:03:30|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|1
1620662620000|2021-05-10 16:03:40|8777.1|8762.1|8777|8762|8777.1|8762.1|8773.6|8758.6|6
1620662630000|2021-05-10 16:03:50|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|1
1620662640000|2021-05-10 16:04:00|8775.2|8760.2|8775.1|8760.1|8775.2|8760.2|8775.1|8760.1|0
1620662670000|2021-05-10 16:04:30|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|1
1620662690000|2021-05-10 16:04:50|8775.6|8760.6|8775.1|8760.1|8775.6|8760.6|8775.1|8760.1|3
1620662700000|2021-05-10 16:05:00|8774.6|8759.6|8776.6|8761.6|8776.6|8761.6|8774.6|8759.6|2
1620662710000|2021-05-10 16:05:10|8777|8762|8777.1|8762.1|8777.1|8762.1|8777|8762|0
1620662760000|2021-05-10 16:06:00|8775.6|8760.6|8777.1|8762.1|8777.1|8762.1|8775.1|8760.1|2
1620662780000|2021-05-10 16:06:20|||||||||1
1620662790000|2021-05-10 16:06:30|8790.7|8775.7|8796.9|8781.9|8797.4|8782.4|8790.7|8775.7|56
1620662800000|2021-05-10 16:06:40|8797.4|8782.4|8796.9|8781.9|8797.4|8782.4|8796|8781|16
1620662810000|2021-05-10 16:06:50|8804.2|8789.2|8804.7|8789.7|8804.7|8789.7|8804.2|8789.2|122
1620662820000|2021-05-10 16:07:00|8802.7|8787.7|8800.6|8785.6|8802.7|8787.7|8798.2|8783.2|15
1620662830000|2021-05-10 16:07:10|8799.6|8784.6|8803.1|8788.1|8804.6|8789.6|8799.6|8784.6|14
1620662840000|2021-05-10 16:07:20|8803.6|8788.6|8798.4|8783.4|8803.6|8788.6|8798.4|8783.4|5
1620662850000|2021-05-10 16:07:30|8798.5|8783.5|8798.1|8783.1|8798.5|8783.5|8798.1|8783.1|1
1620662880000|2021-05-10 16:08:00|8798|8783|8788|8773|8798|8783|8788|8773|9
1620662890000|2021-05-10 16:08:10|8788.5|8773.5|8792.6|8777.6|8802|8787|8788|8773|6
1620662900000|2021-05-10 16:08:20|8794|8779|8792.1|8777.1|8797.6|8782.6|8792.1|8777.1|1
1620662910000|2021-05-10 16:08:30|8791.6|8776.6|8789.6|8774.6|8792.6|8777.6|8789.6|8774.6|1
1620662920000|2021-05-10 16:08:40|8791.1|8776.1|8790.1|8775.1|8791.6|8776.6|8789.6|8774.6|3
1620662930000|2021-05-10 16:08:50|8789.7|8774.7|8790|8775|8790|8775|8789.5|8774.5|1
1620662950000|2021-05-10 16:09:10|||||||||7
1620662960000|2021-05-10 16:09:20|8789.9|8774.9|8788.4|8773.4|8789.9|8774.9|8788.4|8773.4|8
1620662970000|2021-05-10 16:09:30|8788.5|8773.5|8787|8772|8788.5|8773.5|8786.1|8771.1|12
1620662980000|2021-05-10 16:09:40|8786|8771|8788.6|8773.6|8791|8776|8786|8771|19
1620662990000|2021-05-10 16:09:50|8787.1|8772.1|8788.1|8773.1|8788.1|8773.1|8787.1|8772.1|0
1620663000000|2021-05-10 16:10:00|8787.2|8772.2|8786.1|8771.1|8787.2|8772.2|8786.1|8771.1|1
1620663010000|2021-05-10 16:10:10|8785.6|8770.6|8785.5|8770.5|8785.6|8770.6|8785.1|8770.1|0
1620663020000|2021-05-10 16:10:20|8786.6|8771.6|8785.1|8770.1|8787.1|8772.1|8785.1|8770.1|2
1620663030000|2021-05-10 16:10:30|8786|8771|8785.1|8770.1|8786|8771|8785.1|8770.1|0
1620663040000|2021-05-10 16:10:40|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|5
1620663050000|2021-05-10 16:10:50|8785.2|8770.2|8785.5|8770.5|8785.5|8770.5|8785.2|8770.2|0
1620663060000|2021-05-10 16:11:00|8785.6|8770.6|8786.1|8771.1|8786.1|8771.1|8783.6|8768.6|1
1620663070000|2021-05-10 16:11:10|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|1
1620663090000|2021-05-10 16:11:30|8784.6|8769.6|8784.6|8769.6|8784.6|8769.6|8784.6|8769.6|0
1620663100000|2021-05-10 16:11:40|8784.4|8769.4|8781.6|8766.6|8784.4|8769.4|8781.6|8766.6|1
1620663110000|2021-05-10 16:11:50|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|8779.1|8764.1|1
1620663120000|2021-05-10 16:12:00|8778.2|8763.2|8774.1|8759.1|8778.2|8763.2|8774.1|8759.1|0
1620663130000|2021-05-10 16:12:10|8774.6|8759.6|8774.1|8759.1|8775.6|8760.6|8774.1|8759.1|0
1620663140000|2021-05-10 16:12:20|8773.6|8758.6|8772.6|8757.6|8773.6|8758.6|8772.6|8757.6|1
1620663150000|2021-05-10 16:12:30|8770.4|8755.4|8772.5|8757.5|8772.5|8757.5|8770.1|8755.1|7
1620663160000|2021-05-10 16:12:40|8772.6|8757.6|8775.6|8760.6|8776.1|8761.1|8772.6|8757.6|2
1620663170000|2021-05-10 16:12:50|8776.5|8761.5|8777.6|8762.6|8778.6|8763.6|8776.5|8761.5|2
1620663190000|2021-05-10 16:13:10|8777.5|8762.5|8778|8763|8778|8763|8777.5|8762.5|2
1620663200000|2021-05-10 16:13:20|8778.5|8763.5|8777.5|8762.5|8778.5|8763.5|8777.5|8762.5|0
1620663210000|2021-05-10 16:13:30|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|0
1620663220000|2021-05-10 16:13:40|8776.7|8761.7|8775.1|8760.1|8776.7|8761.7|8775.1|8760.1|1
1620663230000|2021-05-10 16:13:50|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|0
1620663240000|2021-05-10 16:14:00|8773.6|8758.6|8775.1|8760.1|8775.1|8760.1|8772.7|8757.7|0
1620663260000|2021-05-10 16:14:20|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|1
1620663270000|2021-05-10 16:14:30|8775.4|8760.4|8771.6|8756.6|8775.4|8760.4|8771.6|8756.6|1
1620663280000|2021-05-10 16:14:40|8771.2|8756.2|8771.1|8756.1|8771.2|8756.2|8771.1|8756.1|0
1620663290000|2021-05-10 16:14:50|8770.7|8755.7|8771.2|8756.2|8771.2|8756.2|8770.7|8755.7|1
1620663300000|2021-05-10 16:15:00|8771.1|8756.1|8770.2|8755.2|8771.1|8756.1|8770.2|8755.2|6
1620663330000|2021-05-10 16:15:30|8769.2|8754.2|8767.7|8752.7|8769.2|8754.2|8767.7|8752.7|2
1620663340000|2021-05-10 16:15:40|8767.2|8752.2|8762.2|8747.2|8767.2|8752.2|8762.2|8747.2|1
1620663360000|2021-05-10 16:16:00|8761.8|8746.8|8761.2|8746.2|8761.8|8746.8|8761.2|8746.2|1
1620663370000|2021-05-10 16:16:10|8760.7|8745.7|8766.4|8751.4|8766.4|8751.4|8760.7|8745.7|5
1620663380000|2021-05-10 16:16:20|8766.6|8751.6|8768.2|8753.2|8768.2|8753.2|8766.1|8751.1|2
1620663400000|2021-05-10 16:16:40|8767.7|8752.7|8767.7|8752.7|8767.7|8752.7|8767.7|8752.7|0
1620663410000|2021-05-10 16:16:50|8767.2|8752.2|8767.7|8752.7|8767.7|8752.7|8767.2|8752.2|2
1620663420000|2021-05-10 16:17:00|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|1
1620663430000|2021-05-10 16:17:10|8768.3|8753.3|8769.2|8754.2|8769.2|8754.2|8768.3|8753.3|1
1620663440000|2021-05-10 16:17:20|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|0
1620663450000|2021-05-10 16:17:30|8766.7|8751.7|8766.7|8751.7|8766.7|8751.7|8766.7|8751.7|1
1620663480000|2021-05-10 16:18:00|8766.2|8751.2|8767.7|8752.7|8768.7|8753.7|8765.7|8750.7|16
1620663490000|2021-05-10 16:18:10|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|0
1620663500000|2021-05-10 16:18:20|8768.6|8753.6|8767.6|8752.6|8768.6|8753.6|8767.6|8752.6|2
1620663520000|2021-05-10 16:18:40|8766.5|8751.5|8766.6|8751.6|8766.6|8751.6|8766.5|8751.5|1
1620663530000|2021-05-10 16:18:50|8766.5|8751.5|8766.1|8751.1|8766.6|8751.6|8766.1|8751.1|22
1620663540000|2021-05-10 16:19:00|8765.9|8750.9|8766|8751|8766|8751|8765.5|8750.5|18
1620663570000|2021-05-10 16:19:30|8767|8752|8765.5|8750.5|8767|8752|8765.5|8750.5|5
1620663580000|2021-05-10 16:19:40|8764|8749|8764|8749|8764|8749|8764|8749|1
1620663600000|2021-05-10 16:20:00|8763.5|8748.5|8764|8749|8764|8749|8763.5|8748.5|7
1620663610000|2021-05-10 16:20:10|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|3
1620663620000|2021-05-10 16:20:20|8763|8748|8765|8750|8766|8751|8761.1|8746.1|3
1620663630000|2021-05-10 16:20:30|8762.1|8747.1|8764|8749|8764|8749|8762.1|8747.1|10
1620663640000|2021-05-10 16:20:40|8764.4|8749.4|8762.2|8747.2|8764.4|8749.4|8761.7|8746.7|10
1620663650000|2021-05-10 16:20:50|8763.9|8748.9|8764.9|8749.9|8765.3|8750.3|8763.9|8748.9|2
1620663660000|2021-05-10 16:21:00|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|3
1620663670000|2021-05-10 16:21:10|8765.4|8750.4|8767.2|8752.2|8767.2|8752.2|8765.4|8750.4|1
1620663680000|2021-05-10 16:21:20|8767.3|8752.3|8768.7|8753.7|8768.7|8753.7|8766.4|8751.4|10
1620663700000|2021-05-10 16:21:40|8769.7|8754.7|8769.6|8754.6|8769.7|8754.7|8769.6|8754.6|7
1620663710000|2021-05-10 16:21:50|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|1
1620663720000|2021-05-10 16:22:00|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|1
1620663760000|2021-05-10 16:22:40|||||||||2
1620663770000|2021-05-10 16:22:50|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|1
1620663780000|2021-05-10 16:23:00|8768.6|8753.6|8769.2|8754.2|8769.2|8754.2|8766.6|8751.6|5
1620663790000|2021-05-10 16:23:10|8768.3|8753.3|8767.8|8752.8|8768.3|8753.3|8767.8|8752.8|0
1620663800000|2021-05-10 16:23:20|8766|8751|8766.9|8751.9|8766.9|8751.9|8766|8751|1
1620663810000|2021-05-10 16:23:30|8768.3|8753.3|8779.3|8764.3|8779.5|8764.5|8768.3|8753.3|37
1620663820000|2021-05-10 16:23:40|8779.4|8764.4|8779.4|8764.4|8779.4|8764.4|8779.4|8764.4|0
1620663830000|2021-05-10 16:23:50|8779.3|8764.3|8778.9|8763.9|8779.3|8764.3|8778.9|8763.9|3
1620663840000|2021-05-10 16:24:00|8778.8|8763.8|8776.8|8761.8|8778.8|8763.8|8776.8|8761.8|0
1620663850000|2021-05-10 16:24:10|8776.3|8761.3|8776.3|8761.3|8776.3|8761.3|8776.3|8761.3|0
1620663860000|2021-05-10 16:24:20|8771.3|8756.3|8771.7|8756.7|8772.2|8757.2|8771.3|8756.3|3
1620663870000|2021-05-10 16:24:30|8770.7|8755.7|8768.3|8753.3|8770.7|8755.7|8768.3|8753.3|0
1620663880000|2021-05-10 16:24:40|8767.9|8752.9|8768.3|8753.3|8768.3|8753.3|8767.9|8752.9|0
1620663890000|2021-05-10 16:24:50|8768.8|8753.8|8769.1|8754.1|8769.2|8754.2|8768.7|8753.7|2
1620663900000|2021-05-10 16:25:00|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|0
1620663910000|2021-05-10 16:25:10|||||||||1
1620663940000|2021-05-10 16:25:40|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|1
1620663950000|2021-05-10 16:25:50|8773.8|8758.8|8775.8|8760.8|8775.8|8760.8|8773.8|8758.8|15
1620663970000|2021-05-10 16:26:10|8776|8761|8776|8761|8776|8761|8776|8761|0
1620663980000|2021-05-10 16:26:20|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|1
1620664000000|2021-05-10 16:26:40|||||||||1
1620664010000|2021-05-10 16:26:50|8770.7|8755.7|8773.6|8758.6|8773.6|8758.6|8770.7|8755.7|1
1620664020000|2021-05-10 16:27:00|8772.3|8757.3|8772.6|8757.6|8773.1|8758.1|8772.3|8757.3|1
1620664030000|2021-05-10 16:27:10|8771.7|8756.7|8770.6|8755.6|8771.7|8756.7|8770.6|8755.6|1
1620664040000|2021-05-10 16:27:20|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|3
1620664060000|2021-05-10 16:27:40|8768.6|8753.6|8768.6|8753.6|8768.6|8753.6|8768.6|8753.6|0
1620664070000|2021-05-10 16:27:50|8767.7|8752.7|8771|8756|8771|8756|8767.1|8752.1|1
1620664080000|2021-05-10 16:28:00|8770.1|8755.1|8770|8755|8770.1|8755.1|8770|8755|0
1620664090000|2021-05-10 16:28:10|8771.4|8756.4|8771.1|8756.1|8774.4|8759.4|8770.8|8755.8|16
1620664100000|2021-05-10 16:28:20|8770.8|8755.8|8770.8|8755.8|8770.8|8755.8|8770.8|8755.8|0
1620664130000|2021-05-10 16:28:50|8773.7|8758.7|8773.2|8758.2|8773.7|8758.7|8773.2|8758.2|14
1620664140000|2021-05-10 16:29:00|8772.2|8757.2|8775.6|8760.6|8775.6|8760.6|8772.2|8757.2|3
1620664150000|2021-05-10 16:29:10|8776.6|8761.6|8775.2|8760.2|8776.6|8761.6|8775.2|8760.2|3
1620664170000|2021-05-10 16:29:30|8775.1|8760.1|8774.6|8759.6|8775.1|8760.1|8774.6|8759.6|0
1620664190000|2021-05-10 16:29:50|8774.2|8759.2|8774.6|8759.6|8774.6|8759.6|8774.2|8759.2|4
1620664200000|2021-05-10 16:30:00|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|8772.8|8757.8|0
1620664230000|2021-05-10 16:30:30|8776.9|8761.9|8777.9|8762.9|8777.9|8762.9|8776.9|8761.9|14
1620664240000|2021-05-10 16:30:40|8777.5|8762.5|8775.6|8760.6|8777.5|8762.5|8775.6|8760.6|2
1620664250000|2021-05-10 16:30:50|8776|8761|8778.8|8763.8|8778.8|8763.8|8774.7|8759.7|8
1620664260000|2021-05-10 16:31:00|8777.4|8762.4|8777.8|8762.8|8777.8|8762.8|8777.4|8762.4|2
1620664270000|2021-05-10 16:31:10|8778|8763|8775.5|8760.5|8778|8763|8775.1|8760.1|4
1620664280000|2021-05-10 16:31:20|8774.6|8759.6|8772|8757|8774.6|8759.6|8772|8757|0
1620664290000|2021-05-10 16:31:30|8771|8756|8774.1|8759.1|8774.7|8759.7|8771|8756|14
1620664300000|2021-05-10 16:31:40|8774.2|8759.2|8773.7|8758.7|8774.2|8759.2|8773.7|8758.7|0
1620664310000|2021-05-10 16:31:50|8772.8|8757.8|8772|8757|8774|8759|8772|8757|12
1620664320000|2021-05-10 16:32:00|8771.1|8756.1|8771.3|8756.3|8772.1|8757.1|8770.8|8755.8|0
1620664330000|2021-05-10 16:32:10|8771.9|8756.9|8772.8|8757.8|8772.8|8757.8|8771.9|8756.9|1
1620664340000|2021-05-10 16:32:20|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|8773.2|8758.2|0
1620664350000|2021-05-10 16:32:30|8772.3|8757.3|8772.9|8757.9|8772.9|8757.9|8772|8757|0
1620664360000|2021-05-10 16:32:40|8775.7|8760.7|8778.4|8763.4|8778.4|8763.4|8775.7|8760.7|2
1620664380000|2021-05-10 16:33:00|8778.3|8763.3|8779.1|8764.1|8779.1|8764.1|8778.3|8763.3|0
1620664390000|2021-05-10 16:33:10|8780.5|8765.5|8779.6|8764.6|8780.5|8765.5|8779.6|8764.6|12
1620664400000|2021-05-10 16:33:20|8780|8765|8775.2|8760.2|8780.1|8765.1|8775.2|8760.2|34
1620664410000|2021-05-10 16:33:30|8779.2|8764.2|8777|8762|8779.2|8764.2|8776.9|8761.9|2
1620664420000|2021-05-10 16:33:40|8776.8|8761.8|8776|8761|8776.9|8761.9|8776|8761|3
1620664440000|2021-05-10 16:34:00|8773.7|8758.7|8773.6|8758.6|8773.7|8758.7|8773.6|8758.6|0
1620664470000|2021-05-10 16:34:30|8773.5|8758.5|8776.4|8761.4|8778.2|8763.2|8773.5|8758.5|2
1620664480000|2021-05-10 16:34:40|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|0
1620664490000|2021-05-10 16:34:50|8776.4|8761.4|8776.5|8761.5|8776.9|8761.9|8776.4|8761.4|4
1620664500000|2021-05-10 16:35:00|8774.7|8759.7|8771.7|8756.7|8774.7|8759.7|8771.7|8756.7|0
1620664510000|2021-05-10 16:35:10|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|0
1620664520000|2021-05-10 16:35:20|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|1
1620664530000|2021-05-10 16:35:30|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|0
1620664540000|2021-05-10 16:35:40|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|0
1620664550000|2021-05-10 16:35:50|8772.5|8757.5|8772.3|8757.3|8772.7|8757.7|8772.3|8757.3|1
1620664560000|2021-05-10 16:36:00|8772.8|8757.8|8770.8|8755.8|8772.8|8757.8|8770.3|8755.3|0
1620664570000|2021-05-10 16:36:10|8770.9|8755.9|8770.8|8755.8|8771.1|8756.1|8770.6|8755.6|7
1620664600000|2021-05-10 16:36:40|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|0
1620664620000|2021-05-10 16:37:00|8770.6|8755.6|8772.6|8757.6|8773.1|8758.1|8770.6|8755.6|5
1620664630000|2021-05-10 16:37:10|8772.5|8757.5|8773|8758|8773|8758|8772.5|8757.5|1
1620664640000|2021-05-10 16:37:20|8772.5|8757.5|8771.1|8756.1|8772.5|8757.5|8770.6|8755.6|2
1620664650000|2021-05-10 16:37:30|8770.6|8755.6|8771|8756|8771|8756|8770.6|8755.6|0
1620664660000|2021-05-10 16:37:40|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|4
1620664670000|2021-05-10 16:37:50|8770.5|8755.5|8766.5|8751.5|8770.6|8755.6|8766.5|8751.5|6
1620664730000|2021-05-10 16:38:50|||||||||1
1620664740000|2021-05-10 16:39:00|8768.4|8753.4|8768.8|8753.8|8768.8|8753.8|8767.9|8752.9|6
1620664750000|2021-05-10 16:39:10|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|0
1620664770000|2021-05-10 16:39:30|8772.7|8757.7|8773.1|8758.1|8773.1|8758.1|8770.7|8755.7|9
1620664780000|2021-05-10 16:39:40|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|0
1620664790000|2021-05-10 16:39:50|8775.8|8760.8|8779.8|8764.8|8779.8|8764.8|8775.8|8760.8|16
1620664800000|2021-05-10 16:40:00|8779.9|8764.9|8775.3|8760.3|8779.9|8764.9|8775.3|8760.3|4
1620664820000|2021-05-10 16:40:20|8774|8759|8770.7|8755.7|8774|8759|8770.7|8755.7|0
1620664830000|2021-05-10 16:40:30|8770.3|8755.3|8766.7|8751.7|8770.3|8755.3|8766.7|8751.7|2
1620664840000|2021-05-10 16:40:40|8767.6|8752.6|8765.6|8750.6|8769.6|8754.6|8765.6|8750.6|8
1620664850000|2021-05-10 16:40:50|8765.1|8750.1|8763.9|8748.9|8765.1|8750.1|8763.9|8748.9|0
1620664860000|2021-05-10 16:41:00|8763|8748|8762.9|8747.9|8763.2|8748.2|8762.9|8747.9|3
1620664870000|2021-05-10 16:41:10|8763.3|8748.3|8763.4|8748.4|8764.4|8749.4|8762.8|8747.8|27
1620664880000|2021-05-10 16:41:20|8763.9|8748.9|8764.8|8749.8|8764.8|8749.8|8763.9|8748.9|17
1620664890000|2021-05-10 16:41:30|8763.9|8748.9|8766|8751|8766|8751|8763.9|8748.9|42
1620664900000|2021-05-10 16:41:40|8767.8|8752.8|8768|8753|8769.3|8754.3|8767.8|8752.8|10
1620664910000|2021-05-10 16:41:50|8767.5|8752.5|8765.5|8750.5|8767.5|8752.5|8765.5|8750.5|0
1620664920000|2021-05-10 16:42:00|8765.1|8750.1|8765|8750|8765.1|8750.1|8765|8750|6
1620664930000|2021-05-10 16:42:10|||||||||1
1620664940000|2021-05-10 16:42:20|8765.5|8750.5|8768.4|8753.4|8768.5|8753.5|8765.5|8750.5|5
1620664960000|2021-05-10 16:42:40|8767.4|8752.4|8767.9|8752.9|8767.9|8752.9|8767.4|8752.4|3
1620664970000|2021-05-10 16:42:50|||||||||1
1620664980000|2021-05-10 16:43:00|8767.5|8752.5|8768.7|8753.7|8768.7|8753.7|8767.5|8752.5|4
1620664990000|2021-05-10 16:43:10|8769.3|8754.3|8771.2|8756.2|8771.2|8756.2|8769.3|8754.3|0
1620665030000|2021-05-10 16:43:50|8772.2|8757.2|8772.5|8757.5|8772.7|8757.7|8772.2|8757.2|1
1620665040000|2021-05-10 16:44:00|8772.4|8757.4|8770.9|8755.9|8773.3|8758.3|8770.9|8755.9|1
1620665060000|2021-05-10 16:44:20|8770.4|8755.4|8770.9|8755.9|8770.9|8755.9|8770.2|8755.2|0
1620665080000|2021-05-10 16:44:40|8769.9|8754.9|8768.9|8753.9|8769.9|8754.9|8768.5|8753.5|0
1620665090000|2021-05-10 16:44:50|8768.4|8753.4|8766.4|8751.4|8768.4|8753.4|8766.4|8751.4|0
1620665100000|2021-05-10 16:45:00|8766.3|8751.3|8769.8|8754.8|8769.8|8754.8|8766.3|8751.3|4
1620665110000|2021-05-10 16:45:10|8768.9|8753.9|8769.3|8754.3|8769.3|8754.3|8768.8|8753.8|0
1620665120000|2021-05-10 16:45:20|8769.6|8754.6|8769.7|8754.7|8771.8|8756.8|8768.7|8753.7|5
1620665130000|2021-05-10 16:45:30|8769.6|8754.6|8769.1|8754.1|8769.6|8754.6|8769.1|8754.1|0
1620665160000|2021-05-10 16:46:00|8768.1|8753.1|8770.3|8755.3|8770.3|8755.3|8767.9|8752.9|12
1620665190000|2021-05-10 16:46:30|8773.8|8758.8|8774.8|8759.8|8774.8|8759.8|8773.8|8758.8|0
1620665210000|2021-05-10 16:46:50|8771.8|8756.8|8770.8|8755.8|8771.8|8756.8|8770.8|8755.8|3
1620665220000|2021-05-10 16:47:00|8770.3|8755.3|8769.3|8754.3|8770.7|8755.7|8767.8|8752.8|4
1620665230000|2021-05-10 16:47:10|||||||||1
1620665250000|2021-05-10 16:47:30|8768.8|8753.8|8768.3|8753.3|8768.8|8753.8|8768.3|8753.3|0
1620665260000|2021-05-10 16:47:40|8765.8|8750.8|8765.3|8750.3|8765.8|8750.8|8765.3|8750.3|1
1620665270000|2021-05-10 16:47:50|8764.8|8749.8|8767.2|8752.2|8767.2|8752.2|8764.8|8749.8|6
1620665280000|2021-05-10 16:48:00|8765.9|8750.9|8766.3|8751.3|8766.3|8751.3|8765.9|8750.9|0
1620665290000|2021-05-10 16:48:10|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|8766.5|8751.5|0
1620665300000|2021-05-10 16:48:20|8766.4|8751.4|8767.7|8752.7|8767.7|8752.7|8766.4|8751.4|1
1620665310000|2021-05-10 16:48:30|8771.2|8756.2|8769.7|8754.7|8771.2|8756.2|8769.7|8754.7|1
1620665320000|2021-05-10 16:48:40|8772.3|8757.3|8772.3|8757.3|8772.3|8757.3|8772.3|8757.3|1
1620665330000|2021-05-10 16:48:50|8772.1|8757.1|8772.5|8757.5|8772.5|8757.5|8772.1|8757.1|1
1620665340000|2021-05-10 16:49:00|8773.4|8758.4|8774.1|8759.1|8774.1|8759.1|8772.5|8757.5|3
1620665360000|2021-05-10 16:49:20|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|0
1620665390000|2021-05-10 16:49:50|8775.5|8760.5|8775.1|8760.1|8775.5|8760.5|8775.1|8760.1|1
1620665400000|2021-05-10 16:50:00|8775|8760|8775.5|8760.5|8775.5|8760.5|8774.6|8759.6|0
1620665410000|2021-05-10 16:50:10|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|0
1620665420000|2021-05-10 16:50:20|8775|8760|8774.1|8759.1|8775|8760|8774.1|8759.1|4
1620665430000|2021-05-10 16:50:30|8773.2|8758.2|8771.2|8756.2|8773.2|8758.2|8771.2|8756.2|0
1620665440000|2021-05-10 16:50:40|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|8768.9|8753.9|0
1620665450000|2021-05-10 16:50:50|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|1
1620665460000|2021-05-10 16:51:00|8769.4|8754.4|8775.6|8760.6|8775.6|8760.6|8769.4|8754.4|4
1620665470000|2021-05-10 16:51:10|8776.5|8761.5|8777.3|8762.3|8777.3|8762.3|8776.5|8761.5|2
1620665490000|2021-05-10 16:51:30|8777.4|8762.4|8787.5|8772.5|8787.5|8772.5|8777.4|8762.4|4
1620665500000|2021-05-10 16:51:40|8787.9|8772.9|8788.4|8773.4|8788.4|8773.4|8787.9|8772.9|0
1620665510000|2021-05-10 16:51:50|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|1
1620665520000|2021-05-10 16:52:00|8787.9|8772.9|8782.9|8767.9|8787.9|8772.9|8782.9|8767.9|6
1620665550000|2021-05-10 16:52:30|||||||||1
1620665560000|2021-05-10 16:52:40|8783.4|8768.4|8783.4|8768.4|8783.4|8768.4|8783.4|8768.4|0
1620665570000|2021-05-10 16:52:50|8783.9|8768.9|8784.3|8769.3|8784.8|8769.8|8783.9|8768.9|1
1620665580000|2021-05-10 16:53:00|8783.3|8768.3|8784.6|8769.6|8785.5|8770.5|8783.3|8768.3|2
1620665590000|2021-05-10 16:53:10|8785|8770|8784.3|8769.3|8785|8770|8783.3|8768.3|3
1620665600000|2021-05-10 16:53:20|8783.8|8768.8|8785.8|8770.8|8785.8|8770.8|8782.8|8767.8|2
1620665610000|2021-05-10 16:53:30|8786.7|8771.7|8789.1|8774.1|8789.1|8774.1|8785.8|8770.8|1
1620665620000|2021-05-10 16:53:40|8790|8775|8789.5|8774.5|8790|8775|8789.5|8774.5|2
1620665630000|2021-05-10 16:53:50|8790|8775|8793.9|8778.9|8795.7|8780.7|8790|8775|2
1620665640000|2021-05-10 16:54:00|8792.1|8777.1|8793|8778|8793|8778|8792.1|8777.1|1
1620665650000|2021-05-10 16:54:10|8795.7|8780.7|8795.7|8780.7|8795.7|8780.7|8795.7|8780.7|1
1620665660000|2021-05-10 16:54:20|8797|8782|8794.8|8779.8|8797|8782|8794.8|8779.8|2
1620665670000|2021-05-10 16:54:30|8797.5|8782.5|8796.6|8781.6|8797.5|8782.5|8793.8|8778.8|2
1620665680000|2021-05-10 16:54:40|8797|8782|8797.5|8782.5|8797.5|8782.5|8797|8782|0
1620665700000|2021-05-10 16:55:00|8797|8782|8798.4|8783.4|8798.4|8783.4|8795.7|8780.7|5
1620665710000|2021-05-10 16:55:10|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|1
1620665720000|2021-05-10 16:55:20|8796.1|8781.1|8795.6|8780.6|8796.1|8781.1|8795.6|8780.6|2
1620665730000|2021-05-10 16:55:30|8795.5|8780.5|8790.6|8775.6|8795.5|8780.5|8790.6|8775.6|2
1620665740000|2021-05-10 16:55:40|8790.3|8775.3|8789.8|8774.8|8790.3|8775.3|8789.8|8774.8|0
1620665760000|2021-05-10 16:56:00|8789.7|8774.7|8785.2|8770.2|8789.7|8774.7|8784.7|8769.7|1
1620665770000|2021-05-10 16:56:10|8787|8772|8798|8783|8798|8783|8786.1|8771.1|7
1620665780000|2021-05-10 16:56:20|8797|8782|8797.9|8782.9|8797.9|8782.9|8797|8782|0
1620665790000|2021-05-10 16:56:30|8798.4|8783.4|8798.4|8783.4|8798.4|8783.4|8798.4|8783.4|0
1620665800000|2021-05-10 16:56:40|8799.7|8784.7|8799.7|8784.7|8799.7|8784.7|8799.7|8784.7|0
1620665810000|2021-05-10 16:56:50|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|0
1620665820000|2021-05-10 16:57:00|8801.8|8786.8|8802.8|8787.8|8802.8|8787.8|8800.9|8785.9|4
1620665830000|2021-05-10 16:57:10|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|0
1620665840000|2021-05-10 16:57:20|||||||||2
1620665850000|2021-05-10 16:57:30|8802.4|8787.4|8804.8|8789.8|8804.8|8789.8|8802.4|8787.4|1
1620665870000|2021-05-10 16:57:50|8805.2|8790.2|8800.2|8785.2|8805.2|8790.2|8800.2|8785.2|4
1620665880000|2021-05-10 16:58:00|8798.9|8783.9|8795.4|8780.4|8799.2|8784.2|8795.4|8780.4|1
1620665890000|2021-05-10 16:58:10|8795.2|8780.2|8795.7|8780.7|8795.7|8780.7|8795.2|8780.2|0
1620665900000|2021-05-10 16:58:20|8795.2|8780.2|8794.2|8779.2|8795.2|8780.2|8794.2|8779.2|2
1620665910000|2021-05-10 16:58:30|8794.3|8779.3|8795.7|8780.7|8795.7|8780.7|8794.3|8779.3|1
1620665930000|2021-05-10 16:58:50|8796.2|8781.2|8800.1|8785.1|8800.1|8785.1|8796|8781|3
1620665940000|2021-05-10 16:59:00|8800.5|8785.5|8803.9|8788.9|8804.4|8789.4|8800.5|8785.5|2
1620665950000|2021-05-10 16:59:10|8805.7|8790.7|8803.4|8788.4|8805.7|8790.7|8803.4|8788.4|3
1620665960000|2021-05-10 16:59:20|8803.3|8788.3|8802|8787|8803.3|8788.3|8802|8787|2
1620665980000|2021-05-10 16:59:40|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|0
1620665990000|2021-05-10 16:59:50|8802.9|8787.9|8800.1|8785.1|8802.9|8787.9|8797.7|8782.7|4
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8797.7|8782.7|8798.8|8783.8|8795.4|8780.4|1
1620666010000|2021-05-10 17:00:10|8798.1|8783.1|8805.1|8790.1|8805.1|8790.1|8798.1|8783.1|7
1620666020000|2021-05-10 17:00:20|8804.6|8789.6|8801.2|8786.2|8804.6|8789.6|8801.2|8786.2|2
1620666030000|2021-05-10 17:00:30|8800.8|8785.8|8800.8|8785.8|8800.8|8785.8|8800.8|8785.8|0
1620666040000|2021-05-10 17:00:40|||||||||1
1620666050000|2021-05-10 17:00:50|8801.7|8786.7|8800.7|8785.7|8801.7|8786.7|8800.7|8785.7|7
1620666060000|2021-05-10 17:01:00|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|2
1620666070000|2021-05-10 17:01:10|8801.2|8786.2|8800.7|8785.7|8801.2|8786.2|8800.7|8785.7|0
1620666080000|2021-05-10 17:01:20|8801.2|8786.2|8800.8|8785.8|8801.3|8786.3|8800.8|8785.8|2
1620666090000|2021-05-10 17:01:30|8801.2|8786.2|8801.3|8786.3|8801.3|8786.3|8801.2|8786.2|0
1620666120000|2021-05-10 17:02:00|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|3
1620666130000|2021-05-10 17:02:10|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|0
1620666160000|2021-05-10 17:02:40|8802.8|8787.8|8802.8|8787.8|8803.2|8788.2|8802.4|8787.4|10
1620666170000|2021-05-10 17:02:50|8802.7|8787.7|8802.3|8787.3|8802.7|8787.7|8802.3|8787.3|2
1620666180000|2021-05-10 17:03:00|8801.8|8786.8|8801.8|8786.8|8801.8|8786.8|8801.8|8786.8|3
1620666210000|2021-05-10 17:03:30|8801.9|8786.9|8803.3|8788.3|8803.8|8788.8|8801.9|8786.9|9
1620666220000|2021-05-10 17:03:40|8803.2|8788.2|8802.7|8787.7|8803.7|8788.7|8802.7|8787.7|2
1620666240000|2021-05-10 17:04:00|8801.8|8786.8|8801.8|8786.8|8801.8|8786.8|8801.8|8786.8|1
1620666270000|2021-05-10 17:04:30|8802.7|8787.7|8802.7|8787.7|8802.7|8787.7|8801.8|8786.8|2
1620666300000|2021-05-10 17:05:00|||||||||2
1620666330000|2021-05-10 17:05:30|8805.9|8790.9|8802.8|8787.8|8805.9|8790.9|8802.8|8787.8|11
1620666350000|2021-05-10 17:05:50|8803.7|8788.7|8802.8|8787.8|8804.6|8789.6|8802.8|8787.8|0
1620666370000|2021-05-10 17:06:10|8803.2|8788.2|8804.6|8789.6|8804.6|8789.6|8803.2|8788.2|2
1620666390000|2021-05-10 17:06:30|8805|8790|8804.6|8789.6|8805|8790|8804.6|8789.6|3
1620666400000|2021-05-10 17:06:40|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|8804.1|8789.1|0
1620666420000|2021-05-10 17:07:00|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|0
1620666460000|2021-05-10 17:07:40|8802.7|8787.7|8801.4|8786.4|8802.7|8787.7|8801.4|8786.4|10
1620666470000|2021-05-10 17:07:50|8800.5|8785.5|8801.4|8786.4|8801.4|8786.4|8800.5|8785.5|9
1620666480000|2021-05-10 17:08:00|8801.5|8786.5|8802.7|8787.7|8802.7|8787.7|8801.5|8786.5|3
1620666620000|2021-05-10 17:10:20|8806.3|8791.3|8805.9|8790.9|8806.4|8791.4|8805.9|8790.9|11
1620666650000|2021-05-10 17:10:50|8809|8794|8808.5|8793.5|8809|8794|8808.5|8793.5|1
1620666660000|2021-05-10 17:11:00|8808|8793|8809.9|8794.9|8810.9|8795.9|8808|8793|7
1620666670000|2021-05-10 17:11:10|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|0
1620666680000|2021-05-10 17:11:20|8810.4|8795.4|8810.4|8795.4|8810.4|8795.4|8810.4|8795.4|0
1620666690000|2021-05-10 17:11:30|8810.3|8795.3|8808.5|8793.5|8810.3|8795.3|8808.5|8793.5|1
1620666770000|2021-05-10 17:12:50|8808.1|8793.1|8807.6|8792.6|8808.1|8793.1|8807.6|8792.6|0
1620666780000|2021-05-10 17:13:00|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620666790000|2021-05-10 17:13:10|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|1
1620666810000|2021-05-10 17:13:30|8805.6|8790.6|8805.5|8790.5|8805.6|8790.6|8805.5|8790.5|2
1620666820000|2021-05-10 17:13:40|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|0
1620666840000|2021-05-10 17:14:00|8806|8791|8805.6|8790.6|8806.1|8791.1|8805.6|8790.6|1
1620666850000|2021-05-10 17:14:10|8805.4|8790.4|8802.2|8787.2|8805.4|8790.4|8802.2|8787.2|4
1620666870000|2021-05-10 17:14:30|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|8802.3|8787.3|2
1620666900000|2021-05-10 17:15:00|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|17
1620666910000|2021-05-10 17:15:10|8802|8787|8801.8|8786.8|8802|8787|8801.8|8786.8|3
1620666920000|2021-05-10 17:15:20|||||||||2
1620666940000|2021-05-10 17:15:40|||||||||2
1620666950000|2021-05-10 17:15:50|||||||||4
1620666970000|2021-05-10 17:16:10|8807|8792|8807.1|8792.1|8807.1|8792.1|8807|8792|1
1620666980000|2021-05-10 17:16:20|8806.1|8791.1|8804.7|8789.7|8806.1|8791.1|8804.7|8789.7|0
1620667000000|2021-05-10 17:16:40|8804.2|8789.2|8803.7|8788.7|8804.2|8789.2|8803.7|8788.7|0
1620667010000|2021-05-10 17:16:50|8803.3|8788.3|8803.4|8788.4|8803.4|8788.4|8803.3|8788.3|2
1620667020000|2021-05-10 17:17:00|8802.7|8787.7|8802.3|8787.3|8802.7|8787.7|8802.3|8787.3|2
1620667030000|2021-05-10 17:17:10|8800.8|8785.8|8800.8|8785.8|8800.8|8785.8|8800.8|8785.8|4
1620667050000|2021-05-10 17:17:30|8800.4|8785.4|8796.6|8781.6|8800.4|8785.4|8796.1|8781.1|2
1620667080000|2021-05-10 17:18:00|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|0
1620667090000|2021-05-10 17:18:10|8796.1|8781.1|8790.3|8775.3|8796.1|8781.1|8790.3|8775.3|13
1620667100000|2021-05-10 17:18:20|8789.8|8774.8|8789.8|8774.8|8789.8|8774.8|8789.8|8774.8|0
1620667120000|2021-05-10 17:18:40|8789.9|8774.9|8789.9|8774.9|8789.9|8774.9|8789.9|8774.9|0
1620667140000|2021-05-10 17:19:00|8790.9|8775.9|8790.3|8775.3|8790.9|8775.9|8790.3|8775.3|6
1620667150000|2021-05-10 17:19:10|8789.9|8774.9|8789.9|8774.9|8790.3|8775.3|8789.9|8774.9|4
1620667160000|2021-05-10 17:19:20|8787.6|8772.6|8786.6|8771.6|8787.6|8772.6|8786.6|8771.6|7
1620667170000|2021-05-10 17:19:30|8786.5|8771.5|8778.4|8763.4|8786.5|8771.5|8778.4|8763.4|7
1620667180000|2021-05-10 17:19:40|8778|8763|8777.9|8762.9|8778|8763|8777.9|8762.9|1
1620667200000|2021-05-10 17:20:00|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|0
1620667210000|2021-05-10 17:20:10|8776.4|8761.4|8770|8755|8776.4|8761.4|8770|8755|0
1620667230000|2021-05-10 17:20:30|8770.1|8755.1|8770.6|8755.6|8770.6|8755.6|8770.1|8755.1|4
1620667250000|2021-05-10 17:20:50|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|1
1620667260000|2021-05-10 17:21:00|8769.2|8754.2|8765.9|8750.9|8769.2|8754.2|8765.9|8750.9|1
1620667270000|2021-05-10 17:21:10|8765.5|8750.5|8763.7|8748.7|8765.5|8750.5|8763.7|8748.7|5
1620667280000|2021-05-10 17:21:20|8763.8|8748.8|8764.7|8749.7|8766.6|8751.6|8763.8|8748.8|7
1620667290000|2021-05-10 17:21:30|8764.2|8749.2|8764.7|8749.7|8764.7|8749.7|8764.2|8749.2|0
1620667300000|2021-05-10 17:21:40|8764.3|8749.3|8764.3|8749.3|8764.3|8749.3|8764.3|8749.3|0
1620667310000|2021-05-10 17:21:50|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|0
1620667320000|2021-05-10 17:22:00|8759.9|8744.9|8760.3|8745.3|8760.3|8745.3|8759.4|8744.4|1
1620667330000|2021-05-10 17:22:10|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|5
1620667340000|2021-05-10 17:22:20|8759.9|8744.9|8759.2|8744.2|8760|8745|8758.7|8743.7|4
1620667360000|2021-05-10 17:22:40|8759|8744|8765.1|8750.1|8767.2|8752.2|8759|8744|5
1620667370000|2021-05-10 17:22:50|8764.6|8749.6|8761.8|8746.8|8764.7|8749.7|8761.3|8746.3|0
1620667380000|2021-05-10 17:23:00|8760.4|8745.4|8759.7|8744.7|8760.4|8745.4|8759.7|8744.7|2
1620667390000|2021-05-10 17:23:10|8760.2|8745.2|8759.2|8744.2|8760.2|8745.2|8759.2|8744.2|1
1620667420000|2021-05-10 17:23:40|8762.6|8747.6|8758.6|8743.6|8762.6|8747.6|8758.6|8743.6|9
1620667430000|2021-05-10 17:23:50|8757.8|8742.8|8756.7|8741.7|8757.8|8742.8|8756.7|8741.7|0
1620667450000|2021-05-10 17:24:10|8756.2|8741.2|8756.3|8741.3|8756.8|8741.8|8756.2|8741.2|0
1620667460000|2021-05-10 17:24:20|8755.8|8740.8|8754.2|8739.2|8755.8|8740.8|8753.7|8738.7|7
1620667490000|2021-05-10 17:24:50|8759|8744|8759|8744|8759|8744|8759|8744|8
1620667500000|2021-05-10 17:25:00|8760.6|8745.6|8760.1|8745.1|8761.5|8746.5|8759.7|8744.7|5
1620667510000|2021-05-10 17:25:10|8759.7|8744.7|8761.2|8746.2|8761.7|8746.7|8759.7|8744.7|2
1620667520000|2021-05-10 17:25:20|8762.1|8747.1|8766.1|8751.1|8766.1|8751.1|8762.1|8747.1|2
1620667530000|2021-05-10 17:25:30|8763.1|8748.1|8762.4|8747.4|8765.1|8750.1|8762.4|8747.4|5
1620667540000|2021-05-10 17:25:40|8762.2|8747.2|8761.7|8746.7|8762.2|8747.2|8761.7|8746.7|0
1620667550000|2021-05-10 17:25:50|||||||||1
1620667590000|2021-05-10 17:26:30|8760.4|8745.4|8760.7|8745.7|8760.7|8745.7|8760.2|8745.2|2
1620667600000|2021-05-10 17:26:40|8758.8|8743.8|8757.9|8742.9|8758.9|8743.9|8757.9|8742.9|34
1620667610000|2021-05-10 17:26:50|8758.4|8743.4|8758.4|8743.4|8758.4|8743.4|8758.4|8743.4|2
1620667620000|2021-05-10 17:27:00|8757.9|8742.9|8759.4|8744.4|8759.4|8744.4|8757.9|8742.9|3
1620667660000|2021-05-10 17:27:40|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|4
1620667670000|2021-05-10 17:27:50|||||||||3
1620667680000|2021-05-10 17:28:00|8757.5|8742.5|8758.5|8743.5|8759.3|8744.3|8757.5|8742.5|2
1620667710000|2021-05-10 17:28:30|8761.6|8746.6|8759.8|8744.8|8761.6|8746.6|8759.8|8744.8|3
1620667730000|2021-05-10 17:28:50|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|8761.2|8746.2|4
1620667740000|2021-05-10 17:29:00|8761.8|8746.8|8762.9|8747.9|8763.3|8748.3|8761.8|8746.8|6
1620667750000|2021-05-10 17:29:10|8762.8|8747.8|8762.8|8747.8|8762.8|8747.8|8762.8|8747.8|0
1620667770000|2021-05-10 17:29:30|8762.9|8747.9|8762.8|8747.8|8762.9|8747.9|8762.8|8747.8|2
1620667810000|2021-05-10 17:30:10|8762.4|8747.4|8758.5|8743.5|8762.4|8747.4|8758.5|8743.5|14
1620667820000|2021-05-10 17:30:20|8758|8743|8757|8742|8758|8743|8757|8742|4
1620667850000|2021-05-10 17:30:50|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|8756.5|8741.5|4
1620667860000|2021-05-10 17:31:00|8749.9|8734.9|8749.5|8734.5|8749.9|8734.9|8749.5|8734.5|2
1620667870000|2021-05-10 17:31:10|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|4
1620667880000|2021-05-10 17:31:20|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|1
1620667890000|2021-05-10 17:31:30|8750.7|8735.7|8751.2|8736.2|8751.2|8736.2|8750.7|8735.7|1
1620667910000|2021-05-10 17:31:50|8754.7|8739.7|8752.8|8737.8|8754.7|8739.7|8752.8|8737.8|6
1620667920000|2021-05-10 17:32:00|8753.2|8738.2|8744.3|8729.3|8753.2|8738.2|8743.8|8728.8|49
1620667930000|2021-05-10 17:32:10|8743.4|8728.4|8743.3|8728.3|8743.4|8728.4|8743.3|8728.3|4
1620667940000|2021-05-10 17:32:20|8744.2|8729.2|8743.8|8728.8|8744.2|8729.2|8743.8|8728.8|4
1620667950000|2021-05-10 17:32:30|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|8745.6|8730.6|2
1620667960000|2021-05-10 17:32:40|8746.3|8731.3|8746.9|8731.9|8746.9|8731.9|8746.3|8731.3|0
1620667970000|2021-05-10 17:32:50|8746.8|8731.8|8744.8|8729.8|8746.8|8731.8|8744.8|8729.8|2
1620667980000|2021-05-10 17:33:00|8744.3|8729.3|8739.3|8724.3|8744.3|8729.3|8739.3|8724.3|4
1620667990000|2021-05-10 17:33:10|8739.4|8724.4|8739.4|8724.4|8739.4|8724.4|8739.4|8724.4|0
1620668000000|2021-05-10 17:33:20|8739|8724|8738.9|8723.9|8739|8724|8738.9|8723.9|0
1620668010000|2021-05-10 17:33:30|8734.8|8719.8|8732.3|8717.3|8734.8|8719.8|8732.3|8717.3|3
1620668020000|2021-05-10 17:33:40|8731.4|8716.4|8731.3|8716.3|8732.3|8717.3|8731.3|8716.3|1
1620668030000|2021-05-10 17:33:50|8731.8|8716.8|8733.3|8718.3|8733.3|8718.3|8731.8|8716.8|4
1620668040000|2021-05-10 17:34:00|8732.9|8717.9|8735.8|8720.8|8735.8|8720.8|8732.8|8717.8|2
1620668060000|2021-05-10 17:34:20|8736|8721|8739.3|8724.3|8739.3|8724.3|8736|8721|1
1620668080000|2021-05-10 17:34:40|8739.4|8724.4|8739.4|8724.4|8739.4|8724.4|8739.4|8724.4|3
1620668090000|2021-05-10 17:34:50|||||||||1
1620668100000|2021-05-10 17:35:00|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|0
1620668110000|2021-05-10 17:35:10|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|3
1620668120000|2021-05-10 17:35:20|8736|8721|8736|8721|8736|8721|8736|8721|2
1620668130000|2021-05-10 17:35:30|8735.1|8720.1|8732.5|8717.5|8735.1|8720.1|8732.5|8717.5|0
1620668140000|2021-05-10 17:35:40|8732|8717|8730|8715|8732|8717|8730|8715|1
1620668150000|2021-05-10 17:35:50|||||||||2
1620668160000|2021-05-10 17:36:00|8730.9|8715.9|8730.9|8715.9|8730.9|8715.9|8730.9|8715.9|3
1620668170000|2021-05-10 17:36:10|8731|8716|8733|8718|8733|8718|8731|8716|1
1620668180000|2021-05-10 17:36:20|8733.5|8718.5|8735.9|8720.9|8735.9|8720.9|8733.5|8718.5|1
1620668190000|2021-05-10 17:36:30|8734.5|8719.5|8735.9|8720.9|8735.9|8720.9|8734.5|8719.5|2
1620668200000|2021-05-10 17:36:40|8736.3|8721.3|8738.4|8723.4|8738.4|8723.4|8736.3|8721.3|1
1620668210000|2021-05-10 17:36:50|8738.5|8723.5|8741.2|8726.2|8741.2|8726.2|8738.5|8723.5|3
1620668220000|2021-05-10 17:37:00|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|0
1620668250000|2021-05-10 17:37:30|8742|8727|8736.5|8721.5|8742|8727|8736.5|8721.5|7
1620668260000|2021-05-10 17:37:40|8735.5|8720.5|8736|8721|8736|8721|8735.5|8720.5|4
1620668270000|2021-05-10 17:37:50|8736.4|8721.4|8736.5|8721.5|8736.5|8721.5|8736.4|8721.4|0
1620668280000|2021-05-10 17:38:00|8736.9|8721.9|8736.9|8721.9|8736.9|8721.9|8736.9|8721.9|0
1620668310000|2021-05-10 17:38:30|8736.5|8721.5|8736.5|8721.5|8736.5|8721.5|8736.5|8721.5|3
1620668320000|2021-05-10 17:38:40|||||||||2
1620668340000|2021-05-10 17:39:00|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|0
1620668360000|2021-05-10 17:39:20|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|1
1620668390000|2021-05-10 17:39:50|||||||||5
1620668400000|2021-05-10 17:40:00|8735.5|8720.5|8736.8|8721.8|8736.8|8721.8|8735.5|8720.5|5
1620668410000|2021-05-10 17:40:10|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|0
1620668420000|2021-05-10 17:40:20|8735.9|8720.9|8735.9|8720.9|8735.9|8720.9|8735.9|8720.9|1
1620668430000|2021-05-10 17:40:30|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|0
1620668440000|2021-05-10 17:40:40|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|1
1620668460000|2021-05-10 17:41:00|8736.9|8721.9|8739|8724|8739|8724|8736.5|8721.5|8
1620668470000|2021-05-10 17:41:10|8740|8725|8740.5|8725.5|8740.5|8725.5|8740|8725|0
1620668500000|2021-05-10 17:41:40|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|3
1620668520000|2021-05-10 17:42:00|8739|8724|8738.4|8723.4|8739|8724|8737.9|8722.9|3
1620668530000|2021-05-10 17:42:10|8738.6|8723.6|8739|8724|8739|8724|8738.6|8723.6|4
1620668560000|2021-05-10 17:42:40|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|8738.5|8723.5|2
1620668570000|2021-05-10 17:42:50|8738.1|8723.1|8738|8723|8738.1|8723.1|8738|8723|2
1620668620000|2021-05-10 17:43:40|||||||||2
1620668630000|2021-05-10 17:43:50|8737.9|8722.9|8737|8722|8737.9|8722.9|8737|8722|4
1620668640000|2021-05-10 17:44:00|||||||||9
1620668650000|2021-05-10 17:44:10|||||||||2
1620668670000|2021-05-10 17:44:30|8739.9|8724.9|8742|8727|8742|8727|8739.4|8724.4|10
1620668680000|2021-05-10 17:44:40|8746|8731|8745.5|8730.5|8746|8731|8745.5|8730.5|6
1620668690000|2021-05-10 17:44:50|8746.4|8731.4|8745.4|8730.4|8746.4|8731.4|8745.4|8730.4|1
1620668700000|2021-05-10 17:45:00|8745|8730|8744.5|8729.5|8745|8730|8744.5|8729.5|0
1620668740000|2021-05-10 17:45:40|8743.1|8728.1|8742.5|8727.5|8743.1|8728.1|8742|8727|0
1620668750000|2021-05-10 17:45:50|||||||||3
1620668760000|2021-05-10 17:46:00|8742.3|8727.3|8740.5|8725.5|8742.3|8727.3|8740.5|8725.5|1
1620668770000|2021-05-10 17:46:10|||||||||1
1620668790000|2021-05-10 17:46:30|8739.9|8724.9|8739.9|8724.9|8739.9|8724.9|8739.9|8724.9|1
1620668800000|2021-05-10 17:46:40|8738.9|8723.9|8737.5|8722.5|8739.5|8724.5|8737.5|8722.5|3
1620668810000|2021-05-10 17:46:50|8738.4|8723.4|8738|8723|8738.5|8723.5|8738|8723|1
1620668820000|2021-05-10 17:47:00|8737.1|8722.1|8737.9|8722.9|8738|8723|8737.1|8722.1|6
1620668830000|2021-05-10 17:47:10|8738|8723|8738|8723|8738|8723|8738|8723|0
1620668850000|2021-05-10 17:47:30|||||||||1
1620668880000|2021-05-10 17:48:00|8737.5|8722.5|8740.5|8725.5|8740.5|8725.5|8736.5|8721.5|12
1620668900000|2021-05-10 17:48:20|8743|8728|8743|8728|8743|8728|8743|8728|1
1620668920000|2021-05-10 17:48:40|8744.3|8729.3|8744.4|8729.4|8744.4|8729.4|8744.3|8729.3|0
1620668960000|2021-05-10 17:49:20|8744|8729|8744|8729|8744|8729|8744|8729|0
1620668980000|2021-05-10 17:49:40|||||||||3
1620668990000|2021-05-10 17:49:50|||||||||2
1620669000000|2021-05-10 17:50:00|8741.4|8726.4|8742.9|8727.9|8742.9|8727.9|8741.4|8726.4|1
1620669010000|2021-05-10 17:50:10|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|0
1620669040000|2021-05-10 17:50:40|8740.5|8725.5|8740.5|8725.5|8740.5|8725.5|8740.5|8725.5|1
1620669050000|2021-05-10 17:50:50|8739.5|8724.5|8739.9|8724.9|8740.4|8725.4|8738.9|8723.9|4
1620669060000|2021-05-10 17:51:00|8739.5|8724.5|8739.4|8724.4|8739.5|8724.5|8739.4|8724.4|0
1620669070000|2021-05-10 17:51:10|8739.5|8724.5|8739|8724|8739.5|8724.5|8739|8724|0
1620669080000|2021-05-10 17:51:20|||||||||5
1620669110000|2021-05-10 17:51:50|8739.9|8724.9|8740|8725|8740|8725|8739.9|8724.9|0
1620669130000|2021-05-10 17:52:10|8738.5|8723.5|8738.5|8723.5|8739|8724|8738.5|8723.5|2
1620669140000|2021-05-10 17:52:20|8739|8724|8738|8723|8739|8724|8738|8723|1
1620669150000|2021-05-10 17:52:30|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|8739.5|8724.5|2
1620669160000|2021-05-10 17:52:40|||||||||2
1620669180000|2021-05-10 17:53:00|||||||||2
1620669190000|2021-05-10 17:53:10|8742.4|8727.4|8743.9|8728.9|8743.9|8728.9|8742.4|8727.4|3
1620669210000|2021-05-10 17:53:30|8744.4|8729.4|8745.4|8730.4|8745.4|8730.4|8744.4|8729.4|1
1620669230000|2021-05-10 17:53:50|||||||||2
1620669240000|2021-05-10 17:54:00|8745.5|8730.5|8745.4|8730.4|8746.9|8731.9|8745.4|8730.4|1
1620669260000|2021-05-10 17:54:20|8745.9|8730.9|8746.4|8731.4|8746.4|8731.4|8745.9|8730.9|0
1620669270000|2021-05-10 17:54:30|8751.3|8736.3|8754.3|8739.3|8754.3|8739.3|8751.3|8736.3|25
1620669280000|2021-05-10 17:54:40|8754.1|8739.1|8755.9|8740.9|8755.9|8740.9|8753.7|8738.7|3
1620669290000|2021-05-10 17:54:50|8754.9|8739.9|8754.9|8739.9|8754.9|8739.9|8754.9|8739.9|0
1620669300000|2021-05-10 17:55:00|8754.8|8739.8|8752.9|8737.9|8754.8|8739.8|8752.9|8737.9|1
1620669310000|2021-05-10 17:55:10|8750.9|8735.9|8749|8734|8750.9|8735.9|8749|8734|3
1620669320000|2021-05-10 17:55:20|8748.8|8733.8|8751.9|8736.9|8753.5|8738.5|8748.8|8733.8|55
1620669330000|2021-05-10 17:55:30|8751.8|8736.8|8755.6|8740.6|8755.6|8740.6|8751.3|8736.3|10
1620669340000|2021-05-10 17:55:40|8756.2|8741.2|8755.2|8740.2|8757.7|8742.7|8755.2|8740.2|2
1620669350000|2021-05-10 17:55:50|8753.9|8738.9|8755.2|8740.2|8755.2|8740.2|8753.8|8738.8|2
1620669360000|2021-05-10 17:56:00|8756.2|8741.2|8756.1|8741.1|8758.5|8743.5|8756|8741|61
1620669370000|2021-05-10 17:56:10|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|3
1620669380000|2021-05-10 17:56:20|8752.9|8737.9|8752.7|8737.7|8753.7|8738.7|8752.7|8737.7|13
1620669390000|2021-05-10 17:56:30|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|0
1620669400000|2021-05-10 17:56:40|8752.7|8737.7|8752.7|8737.7|8753.6|8738.6|8752.7|8737.7|2
1620669410000|2021-05-10 17:56:50|||||||||3
1620669420000|2021-05-10 17:57:00|||||||||1
1620669450000|2021-05-10 17:57:30|8753.7|8738.7|8757.2|8742.2|8757.2|8742.2|8753.7|8738.7|2
1620669460000|2021-05-10 17:57:40|8756.7|8741.7|8757.2|8742.2|8757.2|8742.2|8756.7|8741.7|2
1620669470000|2021-05-10 17:57:50|8756.7|8741.7|8756.2|8741.2|8757.2|8742.2|8756.2|8741.2|6
1620669480000|2021-05-10 17:58:00|8761.7|8746.7|8761.2|8746.2|8761.7|8746.7|8761.2|8746.2|3
1620669490000|2021-05-10 17:58:10|||||||||2
1620669510000|2021-05-10 17:58:30|8762.7|8747.7|8761.2|8746.2|8762.7|8747.7|8761.2|8746.2|3
1620669520000|2021-05-10 17:58:40|8762|8747|8762.6|8747.6|8762.6|8747.6|8760.7|8745.7|7
1620669530000|2021-05-10 17:58:50|8763|8748|8763.1|8748.1|8763.1|8748.1|8763|8748|0
1620669540000|2021-05-10 17:59:00|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|8762.6|8747.6|0
1620669550000|2021-05-10 17:59:10|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|8763.1|8748.1|0
1620669560000|2021-05-10 17:59:20|8758.3|8743.3|8758.3|8743.3|8758.3|8743.3|8758.3|8743.3|1
1620669570000|2021-05-10 17:59:30|8758.2|8743.2|8758.2|8743.2|8758.2|8743.2|8758.2|8743.2|0
1620669590000|2021-05-10 17:59:50|8758.7|8743.7|8758.7|8743.7|8758.7|8743.7|8758.7|8743.7|1
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8767|8752|8768.1|8753.1|8758.8|8743.8|7
1620669610000|2021-05-10 18:00:10|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|0
1620669620000|2021-05-10 18:00:20|8767.6|8752.6|8766.2|8751.2|8767.6|8752.6|8766.2|8751.2|1
1620669640000|2021-05-10 18:00:40|8766.7|8751.7|8769.6|8754.6|8769.6|8754.6|8766.7|8751.7|9
1620669650000|2021-05-10 18:00:50|8770.1|8755.1|8772.7|8757.7|8773.6|8758.6|8770.1|8755.1|2
1620669660000|2021-05-10 18:01:00|8772.6|8757.6|8764.6|8749.6|8772.6|8757.6|8763.7|8748.7|4
1620669670000|2021-05-10 18:01:10|8765.1|8750.1|8772.6|8757.6|8773.1|8758.1|8765.1|8750.1|10
1620669680000|2021-05-10 18:01:20|8773.5|8758.5|8773.6|8758.6|8775.1|8760.1|8773.5|8758.5|2
1620669690000|2021-05-10 18:01:30|8772.7|8757.7|8768.5|8753.5|8773.2|8758.2|8768.5|8753.5|2
1620669710000|2021-05-10 18:01:50|8768.1|8753.1|8769.1|8754.1|8769.1|8754.1|8768.1|8753.1|0
1620669720000|2021-05-10 18:02:00|8769|8754|8770.7|8755.7|8771.2|8756.2|8766.7|8751.7|23
1620669730000|2021-05-10 18:02:10|8771.2|8756.2|8770.7|8755.7|8771.7|8756.7|8770.7|8755.7|0
1620669740000|2021-05-10 18:02:20|8770.2|8755.2|8771.1|8756.1|8771.1|8756.1|8770.2|8755.2|1
1620669750000|2021-05-10 18:02:30|8771.2|8756.2|8772|8757|8773.4|8758.4|8771.2|8756.2|6
1620669760000|2021-05-10 18:02:40|8773|8758|8772.5|8757.5|8773|8758|8772.5|8757.5|1
1620669770000|2021-05-10 18:02:50|8771.1|8756.1|8767.4|8752.4|8771.6|8756.6|8767.4|8752.4|8
1620669780000|2021-05-10 18:03:00|8768.4|8753.4|8764.9|8749.9|8768.4|8753.4|8764.9|8749.9|2
1620669790000|2021-05-10 18:03:10|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|1
1620669800000|2021-05-10 18:03:20|8763.5|8748.5|8763|8748|8763.5|8748.5|8763|8748|1
1620669810000|2021-05-10 18:03:30|8765.3|8750.3|8766.4|8751.4|8766.4|8751.4|8765.3|8750.3|4
1620669820000|2021-05-10 18:03:40|||||||||1
1620669830000|2021-05-10 18:03:50|8768.9|8753.9|8772.5|8757.5|8772.9|8757.9|8768.9|8753.9|9
1620669840000|2021-05-10 18:04:00|8772.9|8757.9|8772.5|8757.5|8773|8758|8772.5|8757.5|2
1620669860000|2021-05-10 18:04:20|8772.4|8757.4|8781.7|8766.7|8781.7|8766.7|8772.4|8757.4|57
1620669870000|2021-05-10 18:04:30|8781.3|8766.3|8782.2|8767.2|8782.2|8767.2|8781.3|8766.3|2
1620669880000|2021-05-10 18:04:40|8782.7|8767.7|8784.1|8769.1|8784.1|8769.1|8782.7|8767.7|7
1620669890000|2021-05-10 18:04:50|8784.2|8769.2|8790.6|8775.6|8793.6|8778.6|8784.2|8769.2|16
1620669900000|2021-05-10 18:05:00|8790.2|8775.2|8793.2|8778.2|8794.7|8779.7|8784.8|8769.8|42
1620669910000|2021-05-10 18:05:10|8795|8780|8798.6|8783.6|8798.6|8783.6|8795|8780|5
1620669920000|2021-05-10 18:05:20|8799.6|8784.6|8793.3|8778.3|8799.6|8784.6|8793.3|8778.3|3
1620669930000|2021-05-10 18:05:30|8793.4|8778.4|8793.4|8778.4|8793.8|8778.8|8792.9|8777.9|15
1620669940000|2021-05-10 18:05:40|8793.8|8778.8|8793.4|8778.4|8793.8|8778.8|8793.4|8778.4|1
1620669950000|2021-05-10 18:05:50|8793.8|8778.8|8798.7|8783.7|8800.6|8785.6|8793.8|8778.8|10
1620669960000|2021-05-10 18:06:00|8799.7|8784.7|8806.2|8791.2|8807.7|8792.7|8799.7|8784.7|11
1620669970000|2021-05-10 18:06:10|8805.7|8790.7|8805.6|8790.6|8807.2|8792.2|8804.1|8789.1|8
1620669980000|2021-05-10 18:06:20|8805.5|8790.5|8805.4|8790.4|8806|8791|8804.5|8789.5|2
1620669990000|2021-05-10 18:06:30|8804.1|8789.1|8803.9|8788.9|8804.1|8789.1|8803.9|8788.9|2
1620670000000|2021-05-10 18:06:40|8803.5|8788.5|8806.5|8791.5|8806.5|8791.5|8802.5|8787.5|6
1620670010000|2021-05-10 18:06:50|8809.4|8794.4|8810.9|8795.9|8813.3|8798.3|8809.4|8794.4|13
1620670020000|2021-05-10 18:07:00|8811.8|8796.8|8809.9|8794.9|8811.8|8796.8|8807.5|8792.5|7
1620670030000|2021-05-10 18:07:10|8809.8|8794.8|8810|8795|8810.3|8795.3|8809.8|8794.8|10
1620670040000|2021-05-10 18:07:20|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|8808.6|8793.6|1
1620670050000|2021-05-10 18:07:30|8809.9|8794.9|8810|8795|8810.1|8795.1|8809.6|8794.6|2
1620670060000|2021-05-10 18:07:40|8809.6|8794.6|8814|8799|8814.6|8799.6|8809.6|8794.6|15
1620670070000|2021-05-10 18:07:50|8813.6|8798.6|8812.6|8797.6|8813.6|8798.6|8812.6|8797.6|3
1620670080000|2021-05-10 18:08:00|8813|8798|8814.2|8799.2|8817.8|8802.8|8811.3|8796.3|23
1620670090000|2021-05-10 18:08:10|8814.1|8799.1|8813.1|8798.1|8814.1|8799.1|8813.1|8798.1|1
1620670100000|2021-05-10 18:08:20|8813.7|8798.7|8814.6|8799.6|8814.6|8799.6|8813.7|8798.7|1
1620670110000|2021-05-10 18:08:30|8817.4|8802.4|8818.3|8803.3|8818.4|8803.4|8817.4|8802.4|5
1620670120000|2021-05-10 18:08:40|8817.5|8802.5|8818.9|8803.9|8818.9|8803.9|8817.5|8802.5|11
1620670130000|2021-05-10 18:08:50|8819.9|8804.9|8819.9|8804.9|8819.9|8804.9|8819.9|8804.9|14
1620670140000|2021-05-10 18:09:00|8820.8|8805.8|8822.4|8807.4|8822.4|8807.4|8820.8|8805.8|11
1620670150000|2021-05-10 18:09:10|8822|8807|8824.2|8809.2|8824.2|8809.2|8821.8|8806.8|6
1620670170000|2021-05-10 18:09:30|8823.7|8808.7|8823.7|8808.7|8823.7|8808.7|8823.7|8808.7|0
1620670180000|2021-05-10 18:09:40|8824|8809|8832|8817|8832|8817|8824|8809|15
1620670190000|2021-05-10 18:09:50|8831.1|8816.1|8826.1|8811.1|8831.1|8816.1|8826.1|8811.1|9
1620670200000|2021-05-10 18:10:00|8825.7|8810.7|8821.1|8806.1|8827|8812|8820.6|8805.6|12
1620670220000|2021-05-10 18:10:20|8822|8807|8816.1|8801.1|8822.1|8807.1|8816.1|8801.1|3
1620670230000|2021-05-10 18:10:30|8816.5|8801.5|8815.2|8800.2|8816.6|8801.6|8815.2|8800.2|2
1620670240000|2021-05-10 18:10:40|8815.1|8800.1|8815.1|8800.1|8815.1|8800.1|8815.1|8800.1|1
1620670250000|2021-05-10 18:10:50|8812.6|8797.6|8811.8|8796.8|8813.6|8798.6|8811.8|8796.8|10
1620670260000|2021-05-10 18:11:00|8811.7|8796.7|8814.8|8799.8|8814.8|8799.8|8811.7|8796.7|2
1620670270000|2021-05-10 18:11:10|8814.6|8799.6|8814.8|8799.8|8814.8|8799.8|8814.2|8799.2|2
1620670280000|2021-05-10 18:11:20|8814.3|8799.3|8814.8|8799.8|8814.8|8799.8|8814.3|8799.3|2
1620670290000|2021-05-10 18:11:30|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|8814.7|8799.7|2
1620670300000|2021-05-10 18:11:40|8817.1|8802.1|8816.2|8801.2|8817.6|8802.6|8815.6|8800.6|6
1620670310000|2021-05-10 18:11:50|8814.4|8799.4|8814.2|8799.2|8814.4|8799.4|8814.2|8799.2|3
1620670320000|2021-05-10 18:12:00|8814.6|8799.6|8811.7|8796.7|8814.6|8799.6|8811.5|8796.5|3
1620670330000|2021-05-10 18:12:10|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|2
1620670340000|2021-05-10 18:12:20|8815.1|8800.1|8816.4|8801.4|8818.1|8803.1|8815.1|8800.1|12
1620670350000|2021-05-10 18:12:30|8821.7|8806.7|8823.1|8808.1|8823.1|8808.1|8820.8|8805.8|7
1620670360000|2021-05-10 18:12:40|8823.6|8808.6|8831.6|8816.6|8831.6|8816.6|8823.6|8808.6|7
1620670370000|2021-05-10 18:12:50|8830.2|8815.2|8825.7|8810.7|8830.2|8815.2|8825.7|8810.7|4
1620670380000|2021-05-10 18:13:00|8826.1|8811.1|8811.5|8796.5|8826.1|8811.1|8811.5|8796.5|12
1620670390000|2021-05-10 18:13:10|8815.9|8800.9|8827.8|8812.8|8828.8|8813.8|8815.9|8800.9|18
1620670400000|2021-05-10 18:13:20|8827.3|8812.3|8823.2|8808.2|8827.3|8812.3|8822.2|8807.2|9
1620670410000|2021-05-10 18:13:30|8822.8|8807.8|8827.8|8812.8|8828.3|8813.3|8821.9|8806.9|9
1620670420000|2021-05-10 18:13:40|8829.1|8814.1|8835|8820|8840|8825|8829.1|8814.1|22
1620670430000|2021-05-10 18:13:50|8836.4|8821.4|8839.8|8824.8|8839.8|8824.8|8834.1|8819.1|14
1620670440000|2021-05-10 18:14:00|8839.3|8824.3|8831.1|8816.1|8840.7|8825.7|8828.3|8813.3|66
1620670450000|2021-05-10 18:14:10|8832.1|8817.1|8832.3|8817.3|8836.5|8821.5|8831.2|8816.2|38
1620670460000|2021-05-10 18:14:20|8832.8|8817.8|8832.6|8817.6|8834.3|8819.3|8829.7|8814.7|48
1620670470000|2021-05-10 18:14:30|8832.7|8817.7|8833.7|8818.7|8836|8821|8832.2|8817.2|51
1620670480000|2021-05-10 18:14:40|8833.4|8818.4|8832.4|8817.4|8833.9|8818.9|8832.4|8817.4|59
1620670490000|2021-05-10 18:14:50|8831.9|8816.9|8828|8813|8832.5|8817.5|8828|8813|97
1620670500000|2021-05-10 18:15:00|8827.9|8812.9|8828.3|8813.3|8828.8|8813.8|8827|8812|24
1620670510000|2021-05-10 18:15:10|8828.8|8813.8|8826.7|8811.7|8828.8|8813.8|8824|8809|13
1620670520000|2021-05-10 18:15:20|8825.3|8810.3|8823.7|8808.7|8826.8|8811.8|8823.6|8808.6|2
1620670530000|2021-05-10 18:15:30|8823.6|8808.6|8821.7|8806.7|8823.6|8808.6|8821.7|8806.7|10
1620670540000|2021-05-10 18:15:40|8821.2|8806.2|8820.7|8805.7|8821.3|8806.3|8820.3|8805.3|4
1620670560000|2021-05-10 18:16:00|8820.2|8805.2|8818.9|8803.9|8820.2|8805.2|8818.9|8803.9|3
1620670570000|2021-05-10 18:16:10|8819.3|8804.3|8818.9|8803.9|8819.3|8804.3|8818.9|8803.9|0
1620670580000|2021-05-10 18:16:20|8810|8795|8808.1|8793.1|8810|8795|8808.1|8793.1|25
1620670590000|2021-05-10 18:16:30|8808.6|8793.6|8808.4|8793.4|8808.6|8793.6|8808.4|8793.4|0
1620670600000|2021-05-10 18:16:40|8808|8793|8804.4|8789.4|8808.4|8793.4|8804.4|8789.4|2
1620670610000|2021-05-10 18:16:50|8804.2|8789.2|8799.9|8784.9|8804.2|8789.2|8799.9|8784.9|2
1620670620000|2021-05-10 18:17:00|8800|8785|8797.4|8782.4|8801.5|8786.5|8795|8780|2
1620670630000|2021-05-10 18:17:10|8797.8|8782.8|8796.4|8781.4|8798|8783|8796.3|8781.3|0
1620670640000|2021-05-10 18:17:20|8799.2|8784.2|8801.4|8786.4|8801.4|8786.4|8798.5|8783.5|1
1620670660000|2021-05-10 18:17:40|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|0
1620670670000|2021-05-10 18:17:50|8801.9|8786.9|8802|8787|8802|8787|8801.9|8786.9|0
1620670680000|2021-05-10 18:18:00|8802.1|8787.1|8802.6|8787.6|8802.6|8787.6|8802.1|8787.1|1
1620670690000|2021-05-10 18:18:10|8795.7|8780.7|8795.2|8780.2|8795.7|8780.7|8795.2|8780.2|5
1620670700000|2021-05-10 18:18:20|8794.7|8779.7|8799.7|8784.7|8799.7|8784.7|8794.7|8779.7|11
1620670720000|2021-05-10 18:18:40|8800.1|8785.1|8800.1|8785.1|8800.1|8785.1|8800.1|8785.1|0
1620670730000|2021-05-10 18:18:50|8800.7|8785.7|8800.7|8785.7|8800.7|8785.7|8800.7|8785.7|0
1620670750000|2021-05-10 18:19:10|8802.1|8787.1|8802.2|8787.2|8802.2|8787.2|8801.7|8786.7|1
1620670760000|2021-05-10 18:19:20|8800.3|8785.3|8800.3|8785.3|8800.3|8785.3|8800.3|8785.3|2
1620670770000|2021-05-10 18:19:30|8799.4|8784.4|8800.8|8785.8|8800.8|8785.8|8799.4|8784.4|4
1620670780000|2021-05-10 18:19:40|8798.3|8783.3|8799.8|8784.8|8799.8|8784.8|8798.3|8783.3|2
1620670790000|2021-05-10 18:19:50|8799.2|8784.2|8801.2|8786.2|8801.5|8786.5|8799.2|8784.2|3
1620694800000|2021-05-11 01:00:00|8802.5|8787.5|8793.2|8755.7|8802.5|8787.5|8793.2|8755.7|14
1620694810000|2021-05-11 01:00:10|8794.5|8757|8774|8736.5|8794.5|8758.9|8773.8|8736.5|6
1620694820000|2021-05-11 01:00:20|8773.5|8736|8768.3|8743.3|8773.5|8744.8|8768.3|8736|1
1620694830000|2021-05-11 01:00:30|8771.8|8734.3|8744.8|8729.8|8771.8|8744.3|8744.8|8729.8|11
1620694840000|2021-05-11 01:00:40|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|10
1620694850000|2021-05-11 01:00:50|8742.5|8727.5|8742.3|8727.3|8742.5|8727.5|8742.3|8727.3|1
1620694860000|2021-05-11 01:01:00|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|0
1620694870000|2021-05-11 01:01:10|8730.8|8715.8|8730.8|8715.8|8731.8|8716.8|8730.8|8715.8|5
1620694880000|2021-05-11 01:01:20|8730.3|8715.3|8733.3|8718.3|8733.3|8718.3|8729.8|8714.8|5
1620694890000|2021-05-11 01:01:30|8733.7|8718.7|8733.3|8718.3|8740.6|8725.6|8733.3|8718.3|4
1620694900000|2021-05-11 01:01:40|8731.5|8716.5|8729.4|8714.4|8731.5|8716.5|8729.4|8714.4|7
1620694910000|2021-05-11 01:01:50|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.4|8714.4|0
1620694920000|2021-05-11 01:02:00|8729.3|8714.3|8730.3|8715.3|8730.3|8715.3|8729.3|8714.3|3
1620694930000|2021-05-11 01:02:10|8729.3|8714.3|8730.3|8715.3|8730.3|8715.3|8729.3|8714.3|7
1620694940000|2021-05-11 01:02:20|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|8729.8|8714.8|0
1620694950000|2021-05-11 01:02:30|8729.9|8714.9|8732.6|8717.6|8733|8718|8729.9|8714.9|2
1620694960000|2021-05-11 01:02:40|8733|8718|8737.3|8722.3|8737.3|8722.3|8733|8718|1
1620694970000|2021-05-11 01:02:50|8736.8|8721.8|8737.3|8722.3|8737.3|8722.3|8736.8|8721.8|2
1620694980000|2021-05-11 01:03:00|8737.9|8722.9|8737.3|8722.3|8740.6|8725.6|8736.9|8721.9|4
1620694990000|2021-05-11 01:03:10|8736.9|8721.9|8736.4|8721.4|8739.9|8721.9|8734.4|8714.9|8
1620695000000|2021-05-11 01:03:20|8735.9|8720.9|8735.9|8720.9|8735.9|8720.9|8735.9|8720.9|0
1620695010000|2021-05-11 01:03:30|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|1
1620695030000|2021-05-11 01:03:50|8737.3|8722.3|8737.4|8722.4|8737.4|8722.4|8737.3|8722.3|1
1620695040000|2021-05-11 01:04:00|8735.9|8720.9|8736.7|8721.7|8736.7|8721.7|8735.9|8720.9|1
1620695050000|2021-05-11 01:04:10|8735.9|8720.9|8737.7|8722.7|8737.7|8722.7|8735.9|8720.9|0
1620695060000|2021-05-11 01:04:20|8735.9|8720.9|8737.3|8722.3|8737.3|8722.3|8735.9|8720.9|0
1620695070000|2021-05-11 01:04:30|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|0
1620695080000|2021-05-11 01:04:40|8736.4|8721.4|8738.2|8723.2|8738.2|8723.2|8736|8721|0
1620695090000|2021-05-11 01:04:50|8735.9|8720.9|8737.3|8722.3|8737.3|8722.3|8735.9|8720.9|0
1620695100000|2021-05-11 01:05:00|8737.7|8722.7|8736.7|8721.7|8737.7|8722.7|8736.7|8721.7|0
1620695110000|2021-05-11 01:05:10|8737.1|8722.1|8737.1|8722.1|8737.1|8722.1|8737.1|8722.1|0
1620695120000|2021-05-11 01:05:20|8736.2|8721.2|8739.7|8724.7|8739.7|8724.7|8736.2|8721.2|0
1620695130000|2021-05-11 01:05:30|8755.1|8740.1|8753.6|8728.6|8758.8|8742.3|8750.5|8728.5|36
1620695140000|2021-05-11 01:05:40|8748.1|8733.1|8751|8736|8751.5|8736.5|8748|8733|5
1620695150000|2021-05-11 01:05:50|8750.5|8735.5|8746.3|8731.3|8755.8|8736|8745.3|8717.8|2
1620695160000|2021-05-11 01:06:00|8745.8|8730.8|8748.3|8733.3|8749.4|8734.2|8744.3|8724.4|2
1620695170000|2021-05-11 01:06:10|8750.1|8735.1|8750.8|8735.8|8751.2|8736.2|8749.3|8734.3|0
1620695180000|2021-05-11 01:06:20|8751.2|8736.2|8749.3|8734.3|8751.3|8736.3|8747.3|8732.3|0
1620695190000|2021-05-11 01:06:30|8750.2|8735.2|8751.8|8736.8|8751.8|8736.8|8746.7|8725.8|0
1620695200000|2021-05-11 01:06:40|8749.5|8734.5|8750.9|8735.9|8751.3|8736.3|8745.8|8725.8|3
1620695210000|2021-05-11 01:06:50|8750.8|8735.8|8750.3|8735.3|8750.8|8735.8|8750.3|8735.3|1
1620695220000|2021-05-11 01:07:00|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|1
1620695230000|2021-05-11 01:07:10|8748.9|8733.9|8748.8|8733.8|8748.9|8733.9|8748.8|8733.8|0
1620695240000|2021-05-11 01:07:20|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|1
1620695250000|2021-05-11 01:07:30|8748.8|8733.8|8748.8|8733.8|8748.8|8733.8|8748.8|8733.8|0
1620695260000|2021-05-11 01:07:40|8748.4|8733.4|8750.9|8725.9|8750.9|8733.4|8747.8|8725.9|0
1620695270000|2021-05-11 01:07:50|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.3|8731.3|0
1620695280000|2021-05-11 01:08:00|8746.3|8731.3|8746.8|8731.8|8746.8|8731.8|8746.3|8731.3|0
1620695290000|2021-05-11 01:08:10|8746.3|8731.3|8746.4|8731.4|8746.8|8731.8|8746.3|8731.3|0
1620695300000|2021-05-11 01:08:20|8746.3|8731.3|8746.8|8731.8|8746.8|8731.8|8746.3|8731.3|0
1620695310000|2021-05-11 01:08:30|8747.8|8732.8|8746.8|8731.8|8747.8|8732.8|8746.3|8731.3|0
1620695320000|2021-05-11 01:08:40|8745.5|8730.5|8745.3|8730.3|8745.8|8730.8|8744.9|8729.9|0
1620695330000|2021-05-11 01:08:50|8744.9|8729.9|8744.8|8729.8|8744.9|8729.9|8744.8|8729.8|0
1620695350000|2021-05-11 01:09:10|8743.5|8728.5|8743.9|8728.9|8743.9|8728.9|8743|8728|0
1620695360000|2021-05-11 01:09:20|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1620695370000|2021-05-11 01:09:30|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|0
1620695430000|2021-05-11 01:10:30|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1620695440000|2021-05-11 01:10:40|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|0
1620695460000|2021-05-11 01:11:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620695470000|2021-05-11 01:11:10|8747.2|8732.2|8752.8|8737.8|8752.8|8737.8|8747.2|8732.2|3
1620695480000|2021-05-11 01:11:20|8752.9|8737.9|8752.4|8737.4|8752.9|8737.9|8752.4|8737.4|0
1620695490000|2021-05-11 01:11:30|8752.3|8737.3|8751.9|8736.9|8752.3|8737.3|8751.9|8736.9|1
1620695500000|2021-05-11 01:11:40|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|8750.9|8735.9|2
1620695550000|2021-05-11 01:12:30|8753.4|8738.4|8758.2|8743.2|8758.2|8743.2|8753.4|8738.4|2
1620695560000|2021-05-11 01:12:40|8756.9|8741.9|8757.9|8742.9|8757.9|8742.9|8756.9|8741.9|0
1620695580000|2021-05-11 01:13:00|8758.4|8743.4|8757.1|8742.1|8758.4|8743.4|8757.1|8742.1|0
1620695590000|2021-05-11 01:13:10|8758.1|8743.1|8758.1|8743.1|8758.1|8743.1|8758.1|8743.1|2
1620695610000|2021-05-11 01:13:30|8754|8739|8754|8739|8754|8739|8754|8739|1
1620695620000|2021-05-11 01:13:40|8750.6|8735.6|8753|8728|8753|8735.6|8750.3|8728|0
1620695630000|2021-05-11 01:13:50|8753.2|8728.2|8754.2|8729.2|8754.2|8729.2|8753.2|8728.2|2
1620695640000|2021-05-11 01:14:00|8754.7|8729.7|8750.2|8735.2|8754.7|8735.2|8750.2|8729.7|0
1620695670000|2021-05-11 01:14:30|8753.2|8728.2|8750.7|8735.7|8754.6|8735.7|8750.2|8728.2|0
1620695680000|2021-05-11 01:14:40|8751.6|8736.6|8751.7|8736.7|8751.7|8736.7|8751.6|8736.6|0
1620695710000|2021-05-11 01:15:10|8751.3|8736.3|8751.3|8736.3|8751.7|8736.7|8751.3|8736.3|0
1620695730000|2021-05-11 01:15:30|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|0
1620695740000|2021-05-11 01:15:40|8751.8|8736.8|8751.4|8736.4|8751.8|8736.8|8751.4|8736.4|0
1620695760000|2021-05-11 01:16:00|8751.9|8736.9|8752.8|8737.8|8752.8|8737.8|8751.9|8736.9|0
1620695770000|2021-05-11 01:16:10|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|1
1620695780000|2021-05-11 01:16:20|8756.5|8741.5|8756.5|8741.5|8756.6|8741.6|8755.1|8740.1|0
1620695790000|2021-05-11 01:16:30|8756.6|8741.6|8756.6|8741.6|8756.6|8741.6|8756.6|8741.6|0
1620695810000|2021-05-11 01:16:50|8757|8742|8758.3|8743.3|8759.3|8744.3|8757|8742|2
1620695820000|2021-05-11 01:17:00|8759.2|8744.2|8758.8|8743.8|8759.3|8744.3|8758.3|8743.3|0
1620695830000|2021-05-11 01:17:10|8759.3|8744.3|8758.3|8743.3|8759.3|8744.3|8758.3|8743.3|0
1620695840000|2021-05-11 01:17:20|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|0
1620695880000|2021-05-11 01:18:00|8757.3|8742.3|8752.3|8737.3|8757.3|8742.3|8752.3|8737.3|1
1620696020000|2021-05-11 01:20:20|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|1
1620696030000|2021-05-11 01:20:30|8755.8|8740.8|8761.8|8736.8|8761.8|8740.8|8755.8|8736.8|1
1620696110000|2021-05-11 01:21:50|||||||||1
1620696190000|2021-05-11 01:23:10|||||||||1
1620696230000|2021-05-11 01:23:50|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|8767.6|8752.6|2
1620696240000|2021-05-11 01:24:00|8769.4|8754.4|8769.6|8754.6|8769.6|8754.6|8769.4|8754.4|0
1620696330000|2021-05-11 01:25:30|8769.5|8754.5|8771|8746|8772.2|8754.5|8769.5|8746|1
1620696340000|2021-05-11 01:25:40|8770.5|8745.5|8774.7|8737.2|8774.7|8745.5|8766.5|8735.7|1
1620696350000|2021-05-11 01:25:50|8775.2|8737.7|8770.9|8745.9|8776.2|8746.4|8769.5|8737.7|0
1620696360000|2021-05-11 01:26:00|8771.4|8746.4|8771|8746|8771.4|8746.4|8771|8746|0
1620696370000|2021-05-11 01:26:10|8771.4|8746.4|8771|8746|8772|8747|8771|8746|0
1620696380000|2021-05-11 01:26:20|8771.4|8746.4|8771.5|8746.5|8771.5|8746.5|8771|8746|0
1620696390000|2021-05-11 01:26:30|8772|8747|8772|8747|8772|8747|8772|8747|0
1620696400000|2021-05-11 01:26:40|8771.5|8746.5|8771.5|8746.5|8771.5|8746.5|8771.5|8746.5|0
1620696410000|2021-05-11 01:26:50|8780.3|8742.8|8780.3|8742.8|8780.3|8742.8|8780.3|8742.8|2
1620696420000|2021-05-11 01:27:00|8783.3|8745.8|8783.3|8745.8|8783.8|8746.3|8783.3|8745.8|4
1620696430000|2021-05-11 01:27:10|8779.2|8741.7|8778.8|8741.3|8779.2|8741.7|8778.8|8741.3|0
1620696440000|2021-05-11 01:27:20|8782.4|8744.9|8782.8|8745.3|8782.8|8745.3|8782.4|8744.9|0
1620696460000|2021-05-11 01:27:40|8782.3|8744.8|8781.8|8744.3|8782.3|8744.8|8781.8|8744.3|0
1620696530000|2021-05-11 01:28:50|8781.3|8743.8|8776.2|8751.2|8781.3|8751.2|8776.2|8742.8|2
1620696750000|2021-05-11 01:32:30|8776.1|8751.1|8776.1|8751.1|8776.1|8751.1|8776.1|8751.1|0
1620696850000|2021-05-11 01:34:10|8776.6|8751.6|8776.6|8751.6|8776.6|8751.6|8776.6|8751.6|0
1620696860000|2021-05-11 01:34:20|8776.1|8751.1|8776.6|8751.6|8776.6|8751.6|8776.1|8751.1|0
1620696870000|2021-05-11 01:34:30|8776.1|8751.1|8776.1|8751.1|8776.1|8751.1|8776.1|8751.1|0
1620696950000|2021-05-11 01:35:50|8775.7|8750.7|8775.7|8750.7|8775.7|8750.7|8775.7|8750.7|4
1620696960000|2021-05-11 01:36:00|8776.1|8751.1|8775.7|8750.7|8776.1|8751.1|8775.7|8750.7|0
1620696980000|2021-05-11 01:36:20|8775.2|8750.2|8775.2|8750.2|8775.2|8750.2|8775.2|8750.2|0
1620697060000|2021-05-11 01:37:40|8775.6|8750.6|8771.5|8756.5|8775.6|8756.5|8771.5|8750.6|0
1620697070000|2021-05-11 01:37:50|8776.2|8751.2|8775.2|8750.2|8776.2|8758|8771.5|8750.2|0
1620697080000|2021-05-11 01:38:00|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|0
1620697090000|2021-05-11 01:38:10|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|0
1620697180000|2021-05-11 01:39:40|8774.5|8759.5|8775|8760|8775|8760|8774.5|8759.5|0
1620697200000|2021-05-11 01:40:00|8775.4|8760.4|8778.5|8763.5|8778.5|8763.5|8775.4|8760.4|3
1620697230000|2021-05-11 01:40:30|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|0
1620697250000|2021-05-11 01:40:50|8781.9|8766.9|8782|8767|8782|8767|8781.9|8766.9|0
1620697270000|2021-05-11 01:41:10|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|0
1620697370000|2021-05-11 01:42:50|8781.3|8766.3|8778.1|8763.1|8781.3|8766.3|8778.1|8763.1|1
1620697380000|2021-05-11 01:43:00|8778|8763|8778|8763|8778|8763|8778|8763|0
1620697390000|2021-05-11 01:43:10|8780.5|8755.5|8784.9|8747.4|8784.9|8755.5|8780.5|8746.9|0
1620697430000|2021-05-11 01:43:50|8784.4|8746.9|8784.4|8746.9|8784.9|8747.4|8784.4|8746.9|0
1620697580000|2021-05-11 01:46:20|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|0
1620697590000|2021-05-11 01:46:30|8784.4|8746.9|8777.3|8752.3|8784.4|8752.3|8777.3|8746.9|0
1620697600000|2021-05-11 01:46:40|8777.2|8752.2|8783.4|8745.9|8783.9|8754|8777.2|8745.9|4
1620697640000|2021-05-11 01:47:20|8776.7|8751.7|8776.2|8751.2|8776.7|8751.7|8776.2|8751.2|0
1620697650000|2021-05-11 01:47:30|8776.6|8751.6|8775.2|8750.2|8776.6|8751.6|8775.2|8750.2|0
1620697660000|2021-05-11 01:47:40|8774.7|8749.7|8774.2|8749.2|8774.7|8749.7|8774.2|8749.2|0
1620697770000|2021-05-11 01:49:30|8768.7|8753.7|8768.7|8753.7|8768.7|8753.7|8768.2|8753.2|0
1620697790000|2021-05-11 01:49:50|8768.2|8753.2|8768.7|8753.7|8768.7|8753.7|8768.2|8753.2|0
1620697800000|2021-05-11 01:50:00|8768.2|8753.2|8768.7|8753.7|8768.7|8753.7|8768.2|8753.2|0
1620697870000|2021-05-11 01:51:10|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|0
1620697900000|2021-05-11 01:51:40|8768.3|8743.3|8767.8|8742.8|8768.3|8743.3|8767.8|8742.8|5
1620697910000|2021-05-11 01:51:50|8767.3|8742.3|8766.5|8741.5|8767.8|8742.8|8766.5|8741.5|0
1620697920000|2021-05-11 01:52:00|8766.9|8741.9|8767.4|8742.4|8767.4|8742.4|8766.9|8741.9|0
1620697930000|2021-05-11 01:52:10|8766.9|8741.9|8767.4|8742.4|8767.4|8742.4|8766.5|8741.5|0
1620697940000|2021-05-11 01:52:20|8767|8742|8767.4|8742.4|8767.4|8742.4|8766.5|8741.5|0
1620697950000|2021-05-11 01:52:30|8767|8742|8766.9|8741.9|8767.4|8742.4|8766.9|8741.9|0
1620697960000|2021-05-11 01:52:40|8767.3|8742.3|8767.4|8742.4|8767.5|8742.5|8766.9|8741.9|0
1620697970000|2021-05-11 01:52:50|8766.9|8741.9|8767.5|8742.5|8767.5|8742.5|8766.9|8741.9|0
1620697980000|2021-05-11 01:53:00|8766.9|8741.9|8766.4|8741.4|8766.9|8741.9|8766.4|8741.4|0
1620697990000|2021-05-11 01:53:10|8763.2|8748.2|8763.4|8748.4|8763.4|8748.4|8763.2|8748.2|0
1620698010000|2021-05-11 01:53:30|8763.8|8748.8|8764|8749|8764|8749|8763.8|8748.8|0
1620698020000|2021-05-11 01:53:40|8763.4|8748.4|8764.9|8749.9|8764.9|8749.9|8763.4|8748.4|0
1620698030000|2021-05-11 01:53:50|8765.3|8750.3|8765.4|8750.4|8765.4|8750.4|8765.3|8750.3|0
1620698040000|2021-05-11 01:54:00|8765.9|8750.9|8765.9|8750.9|8765.9|8750.9|8765.9|8750.9|0
1620698070000|2021-05-11 01:54:30|8766.3|8751.3|8766.4|8751.4|8766.4|8751.4|8766.3|8751.3|0
1620698080000|2021-05-11 01:54:40|8767|8752|8767|8752|8767|8752|8767|8752|0
1620698090000|2021-05-11 01:54:50|8766.4|8751.4|8766.9|8751.9|8766.9|8751.9|8766.4|8751.4|0
1620698130000|2021-05-11 01:55:30|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|8766.4|8751.4|0
1620698150000|2021-05-11 01:55:50|8766.4|8751.4|8766.8|8751.8|8766.8|8751.8|8766.4|8751.4|0
1620698170000|2021-05-11 01:56:10|8766.4|8751.4|8766.8|8751.8|8766.8|8751.8|8766.4|8751.4|0
1620698180000|2021-05-11 01:56:20|8766.4|8751.4|8762.9|8747.9|8770.6|8751.4|8761.5|8732.1|1
1620698230000|2021-05-11 01:57:10|8762.5|8747.5|8764.4|8749.4|8764.9|8749.9|8762.4|8747.4|0
1620698240000|2021-05-11 01:57:20|8762.4|8747.4|8764.9|8749.9|8770.2|8750.4|8762.4|8732.7|0
1620698260000|2021-05-11 01:57:40|8765.4|8750.4|8765.5|8750.5|8765.5|8750.5|8764.9|8749.9|0
1620698270000|2021-05-11 01:57:50|8765|8750|8765|8750|8765|8750|8765|8750|0
1620698280000|2021-05-11 01:58:00|8764.5|8749.5|8762.9|8747.9|8768.4|8749.5|8762.9|8730.7|0
1620698330000|2021-05-11 01:58:50|8761.1|8746.1|8761|8746|8761.1|8746.1|8761|8746|0
1620698360000|2021-05-11 01:59:20|8761.5|8746.5|8762.5|8747.5|8762.5|8747.5|8760.5|8745.5|0
1620698370000|2021-05-11 01:59:30|8761|8746|8761|8746|8761|8746|8760.5|8745.5|0
1620698380000|2021-05-11 01:59:40|8760.5|8745.5|8759|8744|8761.6|8745.5|8759|8736.6|0
1620698400000|2021-05-11 02:00:00|8758.5|8743.5|8757.4|8742.4|8763.7|8743.5|8756.5|8726.2|0
1620698410000|2021-05-11 02:00:10|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|0
1620698420000|2021-05-11 02:00:20|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|0
1620698430000|2021-05-11 02:00:30|8755|8740|8755|8740|8755|8740|8754.5|8739.5|0
1620698440000|2021-05-11 02:00:40|8753|8738|8753|8738|8753|8738|8753|8738|0
1620698450000|2021-05-11 02:00:50|8752|8737|8752|8737|8752|8737|8752|8737|0
1620698470000|2021-05-11 02:01:10|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|1
1620698480000|2021-05-11 02:01:20|8751.5|8736.5|8750|8735|8751.5|8736.5|8749.9|8734.9|1
1620698510000|2021-05-11 02:01:50|8751|8736|8751|8736|8751|8736|8751|8736|0
1620698600000|2021-05-11 02:03:20|8750.5|8735.5|8750.5|8735.5|8750.5|8735.5|8750.5|8735.5|0
1620698640000|2021-05-11 02:04:00|8749.1|8734.1|8749.4|8734.4|8749.4|8734.4|8749|8734|0
1620698650000|2021-05-11 02:04:10|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|0
1620698670000|2021-05-11 02:04:30|8749|8734|8748.5|8733.5|8749|8734|8748.5|8733.5|0
1620698690000|2021-05-11 02:04:50|8749|8734|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620698730000|2021-05-11 02:05:30|8749|8734|8748.5|8733.5|8749|8734|8748.5|8733.5|0
1620698740000|2021-05-11 02:05:40|8748.9|8733.9|8749.5|8734.5|8749.5|8734.5|8748.9|8733.9|0
1620698800000|2021-05-11 02:06:40|8749|8734|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620698810000|2021-05-11 02:06:50|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620698820000|2021-05-11 02:07:00|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|0
1620698850000|2021-05-11 02:07:30|8749|8734|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620698860000|2021-05-11 02:07:40|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620698870000|2021-05-11 02:07:50|8749.5|8734.5|8747.5|8732.5|8749.5|8734.5|8747.5|8732.5|0
1620698890000|2021-05-11 02:08:10|8748.9|8733.9|8748.5|8733.5|8749.4|8734.4|8748.5|8733.5|0
1620698960000|2021-05-11 02:09:20|8747|8732|8749|8734|8749|8734|8747|8732|0
1620698970000|2021-05-11 02:09:30|8747.6|8732.6|8749|8734|8749.5|8734.5|8747.6|8732.6|0
1620698980000|2021-05-11 02:09:40|8749.4|8734.4|8749|8734|8749.5|8734.5|8749|8734|0
1620698990000|2021-05-11 02:09:50|8749.4|8734.4|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620699000000|2021-05-11 02:10:00|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620699010000|2021-05-11 02:10:10|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620699020000|2021-05-11 02:10:20|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620699030000|2021-05-11 02:10:30|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620699040000|2021-05-11 02:10:40|8749|8734|8748.5|8733.5|8749.5|8734.5|8748.5|8733.5|0
1620699050000|2021-05-11 02:10:50|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|0
1620699060000|2021-05-11 02:11:00|8749|8734|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620699070000|2021-05-11 02:11:10|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620699080000|2021-05-11 02:11:20|8749.5|8734.5|8749|8734|8749.5|8734.5|8749|8734|0
1620699090000|2021-05-11 02:11:30|8748.5|8733.5|8750.5|8735.5|8750.5|8735.5|8748.5|8733.5|0
1620699140000|2021-05-11 02:12:20|8749|8734|8749|8734|8749.5|8734.5|8749|8734|0
1620699150000|2021-05-11 02:12:30|8749.4|8734.4|8749.4|8734.4|8749.5|8734.5|8749|8734|0
1620699160000|2021-05-11 02:12:40|8749|8734|8749.5|8734.5|8749.5|8734.5|8749|8734|0
1620699170000|2021-05-11 02:12:50|8749|8734|8750.5|8735.5|8750.5|8735.5|8749|8734|0
1620699180000|2021-05-11 02:13:00|8750|8735|8748.5|8733.5|8750|8735|8748.5|8733.5|0
1620699190000|2021-05-11 02:13:10|8748.9|8733.9|8749|8734|8749.5|8734.5|8748.9|8733.9|0
1620699200000|2021-05-11 02:13:20|8749.4|8734.4|8749|8734|8749.5|8734.5|8749|8734|0
1620699210000|2021-05-11 02:13:30|8749.5|8734.5|8749|8734|8749.5|8734.5|8749|8734|0
1620699220000|2021-05-11 02:13:40|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|0
1620699230000|2021-05-11 02:13:50|8749.4|8734.4|8748.9|8733.9|8749.4|8734.4|8748.9|8733.9|0
1620699240000|2021-05-11 02:14:00|8749.4|8734.4|8748.9|8733.9|8749.4|8734.4|8748.9|8733.9|0
1620699270000|2021-05-11 02:14:30|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8746.9|8731.9|0
1620699280000|2021-05-11 02:14:40|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|0
1620699300000|2021-05-11 02:15:00|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|0
1620699400000|2021-05-11 02:16:40|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|1
1620699570000|2021-05-11 02:19:30|8752.9|8737.9|8752.9|8737.9|8752.9|8737.9|8752.9|8737.9|2
1620699580000|2021-05-11 02:19:40|8753.2|8738.2|8758|8743|8758|8743|8753.2|8738.2|8
1620699600000|2021-05-11 02:20:00|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|8757.9|8742.9|0
1620699610000|2021-05-11 02:20:10|8760.2|8745.2|8760.3|8745.3|8760.3|8745.3|8760.2|8745.2|1
1620699630000|2021-05-11 02:20:30|8760.5|8745.5|8762.3|8747.3|8762.3|8747.3|8760.5|8745.5|2
1620699640000|2021-05-11 02:20:40|8763.9|8748.9|8769.2|8754.2|8769.2|8754.2|8763.9|8748.9|2
1620699660000|2021-05-11 02:21:00|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|0
1620699670000|2021-05-11 02:21:10|8772.9|8757.9|8774.4|8759.4|8774.4|8759.4|8772.9|8757.9|1
1620699680000|2021-05-11 02:21:20|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|0
1620699690000|2021-05-11 02:21:30|8773.1|8758.1|8774.4|8759.4|8778.8|8763.8|8773.1|8758.1|0
1620699720000|2021-05-11 02:22:00|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|0
1620699880000|2021-05-11 02:24:40|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|0
1620700030000|2021-05-11 02:27:10|8775.3|8760.3|8773.4|8758.4|8775.3|8760.3|8773|8758|1
1620700110000|2021-05-11 02:28:30|8773.9|8758.9|8772.9|8757.9|8773.9|8758.9|8772.9|8757.9|0
1620700120000|2021-05-11 02:28:40|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773|8758|0
1620700130000|2021-05-11 02:28:50|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|8773.5|8758.5|0
1620700140000|2021-05-11 02:29:00|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8772.9|8757.9|0
1620700150000|2021-05-11 02:29:10|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700160000|2021-05-11 02:29:20|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700170000|2021-05-11 02:29:30|8773.5|8758.5|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700180000|2021-05-11 02:29:40|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700190000|2021-05-11 02:29:50|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700200000|2021-05-11 02:30:00|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700210000|2021-05-11 02:30:10|8773.5|8758.5|8772.9|8757.9|8773.5|8758.5|8772.9|8757.9|0
1620700220000|2021-05-11 02:30:20|8773.4|8758.4|8772.9|8757.9|8773.4|8758.4|8772.9|8757.9|0
1620700230000|2021-05-11 02:30:30|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700240000|2021-05-11 02:30:40|8773.5|8758.5|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700250000|2021-05-11 02:30:50|8773.5|8758.5|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|0
1620700260000|2021-05-11 02:31:00|8773.4|8758.4|8773.9|8758.9|8773.9|8758.9|8772.9|8757.9|0
1620700270000|2021-05-11 02:31:10|8773.4|8758.4|8773.4|8758.4|8773.9|8758.9|8772.9|8757.9|0
1620700280000|2021-05-11 02:31:20|8773|8758|8772.9|8757.9|8773.9|8758.9|8772.9|8757.9|0
1620700290000|2021-05-11 02:31:30|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|0
1620700340000|2021-05-11 02:32:20|8773|8758|8772.9|8757.9|8773|8758|8772.9|8757.9|0
1620700380000|2021-05-11 02:33:00|8773.4|8758.4|8772.9|8757.9|8773.4|8758.4|8772.9|8757.9|0
1620700390000|2021-05-11 02:33:10|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|0
1620700410000|2021-05-11 02:33:30|8773.1|8758.1|8772.7|8757.7|8773.1|8758.1|8772.7|8757.7|2
1620700510000|2021-05-11 02:35:10|8773.2|8758.2|8772.7|8757.7|8773.2|8758.2|8772.7|8757.7|0
1620700520000|2021-05-11 02:35:20|8773.1|8758.1|8773.2|8758.2|8773.2|8758.2|8773.1|8758.1|0
1620700570000|2021-05-11 02:36:10|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|0
1620700640000|2021-05-11 02:37:20|8773|8758|8773|8758|8773|8758|8773|8758|1
1620700650000|2021-05-11 02:37:30|8773.1|8758.1|8772.4|8757.4|8773.1|8758.1|8772.4|8757.4|1
1620700660000|2021-05-11 02:37:40|8772.5|8757.5|8772.5|8757.5|8772.5|8757.5|8772.5|8757.5|0
1620700680000|2021-05-11 02:38:00|8772.4|8757.4|8772.4|8757.4|8772.4|8757.4|8772.4|8757.4|0
1620700890000|2021-05-11 02:41:30|8771.4|8756.4|8770.9|8755.9|8771.4|8756.4|8770.9|8755.9|1
1620700900000|2021-05-11 02:41:40|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|0
1620700920000|2021-05-11 02:42:00|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|0
1620701330000|2021-05-11 02:48:50|8780.5|8755.5|8780|8755|8780.5|8755.5|8780|8755|2
1620701440000|2021-05-11 02:50:40|8780.5|8755.5|8780.5|8755.5|8780.5|8755.5|8780.5|8755.5|0
1620701450000|2021-05-11 02:50:50|8779.6|8754.6|8779.5|8754.5|8779.6|8754.6|8779.5|8754.5|0
1620701520000|2021-05-11 02:52:00|8780|8755|8780|8755|8780|8755|8780|8755|0
1620701550000|2021-05-11 02:52:30|8780.4|8755.4|8780.4|8755.4|8780.4|8755.4|8780.4|8755.4|3
1620701560000|2021-05-11 02:52:40|||||||||2
1620701650000|2021-05-11 02:54:10|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|0
1620701760000|2021-05-11 02:56:00|8779.4|8754.4|8779.4|8754.4|8779.4|8754.4|8779.4|8754.4|0
1620701890000|2021-05-11 02:58:10|8779.3|8754.3|8779.3|8754.3|8779.3|8754.3|8779.3|8754.3|0
1620702110000|2021-05-11 03:01:50|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|0
1620702130000|2021-05-11 03:02:10|8779.4|8754.4|8779.8|8754.8|8779.8|8754.8|8779.3|8754.3|0
1620702160000|2021-05-11 03:02:40|8779.4|8754.4|8779.8|8754.8|8779.8|8754.8|8779.3|8754.3|0
1620702180000|2021-05-11 03:03:00|8779.3|8754.3|8779.8|8754.8|8779.8|8754.8|8779.3|8754.3|0
1620702200000|2021-05-11 03:03:20|8779.4|8754.4|8779.9|8754.9|8780.3|8755.3|8779.3|8754.3|3
1620702210000|2021-05-11 03:03:30|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|0
1620702230000|2021-05-11 03:03:50|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|0
1620702340000|2021-05-11 03:05:40|8779.9|8754.9|8779.8|8754.8|8779.9|8754.9|8779.8|8754.8|0
1620702550000|2021-05-11 03:09:10|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|1
1620702580000|2021-05-11 03:09:40|8779.9|8754.9|8779.8|8754.8|8779.9|8754.9|8779.8|8754.8|0
1620702740000|2021-05-11 03:12:20|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|1
1620702770000|2021-05-11 03:12:50|8779.9|8754.9|8779.8|8754.8|8779.9|8754.9|8779.8|8754.8|0
1620702920000|2021-05-11 03:15:20|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|0
1620702930000|2021-05-11 03:15:30|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|8779.8|8754.8|0
1620703060000|2021-05-11 03:17:40|8778.8|8753.8|8775.6|8760.6|8778.8|8760.6|8775.6|8753.8|1
1620703070000|2021-05-11 03:17:50|8776|8761|8776|8761|8776|8761|8776|8761|1
1620703080000|2021-05-11 03:18:00|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|2
1620703090000|2021-05-11 03:18:10|||||||||1
1620703160000|2021-05-11 03:19:20|8772.3|8757.3|8772.3|8757.3|8772.3|8757.3|8772.3|8757.3|0
1620703170000|2021-05-11 03:19:30|8772.2|8757.2|8769.9|8754.9|8772.2|8757.2|8769.9|8754.9|3
1620703260000|2021-05-11 03:21:00|||||||||1
1620703280000|2021-05-11 03:21:20|8769.6|8754.6|8767.3|8752.3|8769.6|8754.6|8767.3|8752.3|3
1620703290000|2021-05-11 03:21:30|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|0
1620703410000|2021-05-11 03:23:30|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|8766.9|8751.9|2
1620703430000|2021-05-11 03:23:50|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|0
1620703440000|2021-05-11 03:24:00|8768.4|8753.4|8768.4|8753.4|8768.4|8753.4|8768.4|8753.4|0
1620703480000|2021-05-11 03:24:40|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|0
1620703530000|2021-05-11 03:25:30|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|0
1620703620000|2021-05-11 03:27:00|8768.3|8753.3|8766.8|8751.8|8768.3|8753.3|8766.8|8751.8|5
1620703640000|2021-05-11 03:27:20|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|8766.4|8751.4|0
1620703660000|2021-05-11 03:27:40|8765.8|8750.8|8765.8|8750.8|8765.8|8750.8|8765.8|8750.8|0
1620703710000|2021-05-11 03:28:30|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|0
1620703910000|2021-05-11 03:31:50|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|2
1620703970000|2021-05-11 03:32:50|||||||||1
1620704280000|2021-05-11 03:38:00|8766.7|8751.7|8766.7|8751.7|8766.7|8751.7|8766.7|8751.7|0
1620704290000|2021-05-11 03:38:10|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|8766.8|8751.8|0
1620705530000|2021-05-11 03:58:50|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|5
1620705610000|2021-05-11 04:00:10|8765.7|8750.7|8765.8|8750.8|8765.8|8750.8|8765.7|8750.7|0
1620705830000|2021-05-11 04:03:50|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|6
1620705840000|2021-05-11 04:04:00|8763.6|8748.6|8762.6|8747.6|8763.6|8748.6|8762.6|8747.6|0
1620705850000|2021-05-11 04:04:10|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|0
1620706040000|2021-05-11 04:07:20|8760.8|8745.8|8760.7|8745.7|8760.8|8745.8|8760.7|8745.7|0
1620706050000|2021-05-11 04:07:30|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|8
1620706060000|2021-05-11 04:07:40|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|0
1620706090000|2021-05-11 04:08:10|8759.5|8744.5|8757.2|8742.2|8759.5|8744.5|8757.2|8742.2|1
1620706100000|2021-05-11 04:08:20|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|2
1620706170000|2021-05-11 04:09:30|8755.3|8740.3|8755.2|8740.2|8755.3|8740.3|8755.2|8740.2|2
1620706590000|2021-05-11 04:16:30|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|1
1620706710000|2021-05-11 04:18:30|8752.7|8737.7|8752.7|8737.7|8752.7|8737.7|8752.7|8737.7|0
1620706900000|2021-05-11 04:21:40|8755.9|8730.9|8752.3|8737.3|8755.9|8737.3|8752.3|8730.9|1
1620707050000|2021-05-11 04:24:10|8747.3|8732.3|8746.4|8731.4|8747.3|8732.3|8746.4|8731.4|0
1620707310000|2021-05-11 04:28:30|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620707810000|2021-05-11 04:36:50|8745.9|8730.9|8746.4|8731.4|8746.4|8731.4|8745.9|8730.9|1
1620707830000|2021-05-11 04:37:10|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|0
1620707870000|2021-05-11 04:37:50|8746.4|8731.4|8746.9|8731.9|8746.9|8731.9|8746.4|8731.4|1
1620707880000|2021-05-11 04:38:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620707980000|2021-05-11 04:39:40|8746.9|8731.9|8747.3|8732.3|8747.3|8732.3|8746.9|8731.9|1
1620708280000|2021-05-11 04:44:40|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|0
1620708610000|2021-05-11 04:50:10|8747.3|8732.3|8746.9|8731.9|8747.3|8732.3|8746.9|8731.9|0
1620708990000|2021-05-11 04:56:30|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620709050000|2021-05-11 04:57:30|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|0
1620709070000|2021-05-11 04:57:50|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620709090000|2021-05-11 04:58:10|8756.3|8731.3|8756.3|8731.3|8756.3|8731.3|8756.3|8731.3|9
1620709110000|2021-05-11 04:58:30|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|0
1620709320000|2021-05-11 05:02:00|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|0
1620709330000|2021-05-11 05:02:10|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|0
1620709350000|2021-05-11 05:02:30|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|0
1620709430000|2021-05-11 05:03:50|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|0
1620709440000|2021-05-11 05:04:00|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|8755.8|8730.8|1
1620709460000|2021-05-11 05:04:20|||||||||1
1620709700000|2021-05-11 05:08:20|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|0
1620709740000|2021-05-11 05:09:00|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|8756.8|8731.8|1
1620710160000|2021-05-11 05:16:00|8756.7|8731.7|8756.7|8731.7|8756.7|8731.7|8756.7|8731.7|0
1620710320000|2021-05-11 05:18:40|8748.2|8733.2|8747.8|8732.8|8748.2|8733.2|8747.8|8732.8|0
1620710390000|2021-05-11 05:19:50|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|1
1620710510000|2021-05-11 05:21:50|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|0
1620710820000|2021-05-11 05:27:00|8748.2|8733.2|8747.8|8732.8|8748.2|8733.2|8747.8|8732.8|0
1620710890000|2021-05-11 05:28:10|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|0
1620710970000|2021-05-11 05:29:30|8749|8734|8749|8734|8749|8734|8749|8734|0
1620710980000|2021-05-11 05:29:40|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|0
1620711000000|2021-05-11 05:30:00|8748.8|8733.8|8751.1|8736.1|8751.1|8736.1|8748.7|8733.7|6
1620711010000|2021-05-11 05:30:10|8750.6|8735.6|8754|8739|8754.5|8739.5|8750.6|8735.6|2
1620711020000|2021-05-11 05:30:20|8757|8742|8759|8744|8759|8744|8757|8742|2
1620711030000|2021-05-11 05:30:30|8756.3|8741.3|8758|8743|8758|8743|8756|8741|1
1620711040000|2021-05-11 05:30:40|8756|8741|8755.5|8740.5|8760|8741.5|8755.5|8734.5|0
1620711050000|2021-05-11 05:30:50|8755.4|8740.4|8756.3|8741.3|8759.9|8741.3|8755.4|8734.9|2
1620711060000|2021-05-11 05:31:00|8759.9|8734.9|8756.8|8741.8|8760.2|8743.3|8755.4|8734.5|1
1620711070000|2021-05-11 05:31:10|8759.9|8734.9|8754.9|8739.9|8759.9|8743.3|8754.9|8734.9|0
1620711080000|2021-05-11 05:31:20|8760.2|8735.2|8756.8|8741.8|8760.2|8741.8|8756.8|8734.9|0
1620711090000|2021-05-11 05:31:30|8760|8735|8760.4|8735.4|8760.4|8735.4|8760|8735|0
1620711110000|2021-05-11 05:31:50|8759.5|8734.5|8756.9|8741.9|8760.4|8741.9|8755.9|8734.1|0
1620711130000|2021-05-11 05:32:10|8755.9|8740.9|8758.1|8743.1|8758.1|8743.1|8755.9|8740.9|0
1620711140000|2021-05-11 05:32:20|8755.9|8740.9|8758.9|8743.9|8758.9|8743.9|8755.9|8740.9|0
1620711190000|2021-05-11 05:33:10|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|0
1620711200000|2021-05-11 05:33:20|8759|8744|8758.9|8743.9|8759|8744|8758.9|8743.9|0
1620711270000|2021-05-11 05:34:30|8759.8|8744.8|8758.9|8743.9|8759.9|8744.9|8758.9|8743.9|0
1620711340000|2021-05-11 05:35:40|8758.8|8743.8|8758.8|8743.8|8758.8|8743.8|8758.8|8743.8|0
1620711360000|2021-05-11 05:36:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|0
1620711380000|2021-05-11 05:36:20|||||||||2
1620711400000|2021-05-11 05:36:40|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|0
1620711590000|2021-05-11 05:39:50|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|0
1620711600000|2021-05-11 05:40:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|0
1620711720000|2021-05-11 05:42:00|8761.1|8746.1|8767.9|8742.9|8768.9|8747.1|8761.1|8742.9|2
1620711780000|2021-05-11 05:43:00|8768.3|8743.3|8769.8|8744.8|8769.8|8744.8|8768.3|8743.3|0
1620711790000|2021-05-11 05:43:10|8765.3|8750.3|8766.3|8751.3|8766.3|8751.3|8765.3|8750.3|0
1620711800000|2021-05-11 05:43:20|8765.4|8750.4|8765.3|8750.3|8769.8|8751.3|8765.3|8743.3|0
1620711810000|2021-05-11 05:43:30|8769|8744|8766.3|8751.3|8769.8|8751.3|8765.3|8744|0
1620711820000|2021-05-11 05:43:40|8765.4|8750.4|8766.3|8751.3|8769.8|8751.3|8765.3|8743.3|0
1620711830000|2021-05-11 05:43:50|8765.3|8750.3|8769.8|8744.8|8769.8|8750.8|8765.3|8744.3|0
1620711840000|2021-05-11 05:44:00|8769.4|8744.4|8766.8|8751.8|8769.8|8751.8|8765.3|8744.3|0
1620711850000|2021-05-11 05:44:10|8765.3|8750.3|8766.8|8751.8|8766.8|8751.8|8765.3|8750.3|0
1620711860000|2021-05-11 05:44:20|8766.3|8751.3|8767.8|8752.8|8767.8|8752.8|8766.3|8751.3|0
1620711870000|2021-05-11 05:44:30|8768.3|8753.3|8767.8|8752.8|8768.3|8753.3|8767.8|8752.8|0
1620711880000|2021-05-11 05:44:40|8769.8|8754.8|8771.3|8756.3|8772.3|8757.3|8769.8|8754.8|1
1620711890000|2021-05-11 05:44:50|8771.8|8756.8|8771.3|8756.3|8771.8|8756.8|8771.3|8756.3|0
1620711900000|2021-05-11 05:45:00|8772.2|8757.2|8776.1|8761.1|8776.1|8761.1|8772.2|8757.2|1
1620711910000|2021-05-11 05:45:10|8775.1|8760.1|8775.1|8760.1|8776.1|8761.1|8775.1|8760.1|0
1620711920000|2021-05-11 05:45:20|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|1
1620711950000|2021-05-11 05:45:50|8777.4|8762.4|8777.2|8762.2|8777.6|8762.6|8777.2|8762.2|0
1620711960000|2021-05-11 05:46:00|8777.1|8762.1|8777.6|8762.6|8777.6|8762.6|8777.1|8762.1|0
1620711970000|2021-05-11 05:46:10|8777.2|8762.2|8777.1|8762.1|8778.6|8763.6|8777.1|8762.1|0
1620711980000|2021-05-11 05:46:20|8777.6|8762.6|8777.2|8762.2|8778.1|8763.1|8777.2|8762.2|0
1620711990000|2021-05-11 05:46:30|8777.7|8762.7|8776.2|8761.2|8778.1|8763.1|8775.7|8760.7|0
1620712000000|2021-05-11 05:46:40|8776.6|8761.6|8776.2|8761.2|8776.7|8761.7|8775.7|8760.7|0
1620712010000|2021-05-11 05:46:50|8776.6|8761.6|8776.2|8761.2|8776.7|8761.7|8775.7|8760.7|2
1620712020000|2021-05-11 05:47:00|8779.3|8764.3|8777.7|8762.7|8779.7|8764.7|8776.2|8761.2|0
1620712030000|2021-05-11 05:47:10|8781.6|8744.1|8779.2|8754.2|8781.6|8754.7|8778.7|8742.7|1
1620712040000|2021-05-11 05:47:20|8780.2|8755.2|8777|8762|8780.2|8762|8777|8755.2|0
1620712050000|2021-05-11 05:47:30|8777.2|8762.2|8778.2|8763.2|8778.2|8763.2|8777.2|8762.2|0
1620712060000|2021-05-11 05:47:40|8777.7|8762.7|8777.2|8762.2|8777.7|8762.7|8776.7|8761.7|0
1620712070000|2021-05-11 05:47:50|8776.7|8761.7|8780.1|8755.1|8782.9|8761.7|8773.7|8742.4|1
1620712080000|2021-05-11 05:48:00|8780.2|8755.2|8780.2|8755.2|8780.2|8755.2|8780.2|8755.2|0
1620712090000|2021-05-11 05:48:10|8779.7|8764.7|8780.2|8765.2|8780.2|8765.2|8779.7|8764.7|0
1620712100000|2021-05-11 05:48:20|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|8780.2|8765.2|0
1620712110000|2021-05-11 05:48:30|8780.2|8765.2|8780.2|8765.2|8780.7|8765.7|8780.2|8765.2|0
1620712120000|2021-05-11 05:48:40|8780.7|8765.7|8780.2|8765.2|8780.7|8765.7|8780.2|8765.2|0
1620712130000|2021-05-11 05:48:50|8780.6|8765.6|8780.7|8765.7|8780.7|8765.7|8780.2|8765.2|0
1620712140000|2021-05-11 05:49:00|8780.2|8765.2|8780.2|8765.2|8780.7|8765.7|8780.2|8765.2|0
1620712150000|2021-05-11 05:49:10|8780.7|8765.7|8780.2|8765.2|8780.7|8765.7|8780.2|8765.2|0
1620712160000|2021-05-11 05:49:20|8780.7|8765.7|8783.3|8768.3|8783.3|8768.3|8780.7|8765.7|10
1620712170000|2021-05-11 05:49:30|8787.9|8772.9|8799.8|8784.8|8800.7|8785.2|8787.9|8772.9|4
1620712180000|2021-05-11 05:49:40|8800.2|8785.2|8800.1|8785.1|8800.6|8785.6|8799.7|8784.7|0
1620712190000|2021-05-11 05:49:50|8799.7|8784.7|8799.7|8784.7|8800.1|8785.1|8799.7|8784.7|0
1620712200000|2021-05-11 05:50:00|8800.1|8785.1|8797.4|8782.4|8800.1|8785.1|8797.4|8782.4|0
1620712210000|2021-05-11 05:50:10|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|0
1620712290000|2021-05-11 05:51:30|8797.4|8782.4|8797.4|8782.4|8797.4|8782.4|8797.4|8782.4|0
1620712300000|2021-05-11 05:51:40|8799.6|8784.6|8798.5|8773.5|8800|8785|8798.5|8773.5|0
1620712310000|2021-05-11 05:51:50|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|8797.6|8782.6|0
1620712320000|2021-05-11 05:52:00|8798.1|8783.1|8798.6|8783.6|8798.6|8783.6|8798.1|8783.1|0
1620712330000|2021-05-11 05:52:10|8797.7|8782.7|8798.5|8783.5|8798.5|8783.5|8797.6|8782.6|0
1620712340000|2021-05-11 05:52:20|8798.1|8783.1|8798.6|8783.6|8798.6|8783.6|8797.6|8782.6|0
1620712350000|2021-05-11 05:52:30|8797.7|8782.7|8798.6|8783.6|8798.6|8783.6|8797.7|8782.7|0
1620712360000|2021-05-11 05:52:40|8797.6|8782.6|8798.6|8783.6|8798.6|8783.6|8797.6|8782.6|0
1620712370000|2021-05-11 05:52:50|8798.1|8783.1|8798.6|8783.6|8798.6|8783.6|8797.6|8782.6|0
1620712380000|2021-05-11 05:53:00|8797.7|8782.7|8798.6|8783.6|8798.6|8783.6|8797.7|8782.7|0
1620712390000|2021-05-11 05:53:10|8798.1|8783.1|8799.1|8784.1|8799.1|8784.1|8798.1|8783.1|0
1620712400000|2021-05-11 05:53:20|8798.6|8783.6|8799.1|8784.1|8799.1|8784.1|8798.1|8783.1|0
1620712410000|2021-05-11 05:53:30|8798.6|8783.6|8799.1|8784.1|8799.1|8784.1|8798.1|8783.1|0
1620712420000|2021-05-11 05:53:40|8798.1|8783.1|8799.1|8784.1|8799.1|8784.1|8798.1|8783.1|0
1620712430000|2021-05-11 05:53:50|8798.6|8783.6|8799.1|8784.1|8799.1|8784.1|8798.1|8783.1|0
1620712440000|2021-05-11 05:54:00|8798.6|8783.6|8800.1|8785.1|8800.1|8785.1|8798.1|8783.1|0
1620712450000|2021-05-11 05:54:10|8799.6|8784.6|8800.6|8785.6|8800.6|8785.6|8799.6|8784.6|0
1620712460000|2021-05-11 05:54:20|8799.7|8784.7|8800.6|8785.6|8800.6|8785.6|8799.6|8784.6|0
1620712470000|2021-05-11 05:54:30|8800.1|8785.1|8800.6|8785.6|8800.6|8785.6|8799.6|8784.6|0
1620712480000|2021-05-11 05:54:40|8799.5|8784.5|8800.9|8785.9|8800.9|8785.9|8799.5|8784.5|2
1620712490000|2021-05-11 05:54:50|8799.9|8784.9|8802.5|8787.5|8802.5|8787.5|8799.9|8784.9|14
1620712500000|2021-05-11 05:55:00|8802|8787|8802.5|8787.5|8802.9|8787.9|8802|8787|0
1620712510000|2021-05-11 05:55:10|8802.9|8787.9|8802.5|8787.5|8802.9|8787.9|8802.5|8787.5|0
1620712520000|2021-05-11 05:55:20|8802.9|8787.9|8806.5|8791.5|8806.6|8791.6|8802.5|8787.5|1
1620712530000|2021-05-11 05:55:30|8807|8792|8807|8792|8807|8792|8806.5|8791.5|0
1620712540000|2021-05-11 05:55:40|8806.5|8791.5|8806.5|8791.5|8811.4|8793.8|8806|8773|0
1620712550000|2021-05-11 05:55:50|8806.1|8791.1|8806.1|8791.1|8806.5|8791.5|8806.1|8791.1|0
1620712560000|2021-05-11 05:56:00|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8806.8|8791.8|0
1620712570000|2021-05-11 05:56:10|8811.3|8796.3|8814.8|8799.8|8814.8|8799.8|8811.3|8796.3|1
1620712580000|2021-05-11 05:56:20|8814.4|8799.4|8814.4|8799.4|8814.4|8799.4|8814.4|8799.4|0
1620712770000|2021-05-11 05:59:30|8813|8798|8813|8798|8813|8798|8813|8798|0
1620712810000|2021-05-11 06:00:10|8812|8797|8801.4|8776.4|8812|8797|8801.4|8773.2|25
1620712920000|2021-05-11 06:02:00|8800|8785|8799.6|8784.6|8801.4|8785|8799.6|8776.4|1
1620712930000|2021-05-11 06:02:10|8801.4|8776.4|8800.9|8785.9|8801.9|8785.9|8799.6|8776.4|0
1620712940000|2021-05-11 06:02:20|8802.8|8777.8|8799.6|8784.6|8802.8|8784.6|8799.6|8776.4|0
1620712950000|2021-05-11 06:02:30|8801.4|8776.4|8799.6|8784.6|8801.4|8784.6|8799.6|8776.4|0
1620712970000|2021-05-11 06:02:50|8801.4|8776.4|8800.9|8785.9|8801.4|8785.9|8800.9|8776.4|0
1620712990000|2021-05-11 06:03:10|8802.3|8777.3|8800|8785|8802.3|8785|8800|8776.4|2
1620713020000|2021-05-11 06:03:40|8799.6|8784.6|8799.6|8784.6|8799.6|8784.6|8799.6|8784.6|0
1620713060000|2021-05-11 06:04:20|8800|8785|8800|8785|8800|8785|8800|8785|0
1620713070000|2021-05-11 06:04:30|8800.5|8785.5|8800|8785|8800.5|8785.5|8800|8785|2
1620713080000|2021-05-11 06:04:40|8800.1|8785.1|8801.9|8786.9|8801.9|8786.9|8800.1|8785.1|8
1620713090000|2021-05-11 06:04:50|8802.3|8787.3|8802.4|8787.4|8802.4|8787.4|8802.3|8787.3|0
1620713100000|2021-05-11 06:05:00|8802.8|8787.8|8802.8|8787.8|8802.8|8787.8|8802.8|8787.8|0
1620713110000|2021-05-11 06:05:10|8803.2|8788.2|8806.4|8791.4|8806.4|8791.4|8803.2|8788.2|1
1620713130000|2021-05-11 06:05:30|8806.8|8791.8|8813.2|8788.2|8813.2|8791.9|8806.8|8788.2|0
1620713150000|2021-05-11 06:05:50|8812.8|8787.8|8812.7|8787.7|8812.8|8787.8|8812.7|8787.7|0
1620713160000|2021-05-11 06:06:00|8809.1|8794.1|8808.8|8793.8|8809.3|8794.3|8807.3|8792.3|0
1620713170000|2021-05-11 06:06:10|8807.9|8792.9|8807.3|8792.3|8808.8|8793.8|8807.3|8792.3|0
1620713200000|2021-05-11 06:06:40|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|0
1620713220000|2021-05-11 06:07:00|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|0
1620713230000|2021-05-11 06:07:10|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|0
1620713250000|2021-05-11 06:07:30|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|0
1620713280000|2021-05-11 06:08:00|8807.2|8792.2|8807.2|8792.2|8807.6|8792.6|8807.2|8792.2|0
1620713290000|2021-05-11 06:08:10|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|0
1620713310000|2021-05-11 06:08:30|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|8807.2|8792.2|0
1620713320000|2021-05-11 06:08:40|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|0
1620713340000|2021-05-11 06:09:00|8807.8|8792.8|8806.4|8791.4|8807.8|8792.8|8806.4|8791.4|0
1620713360000|2021-05-11 06:09:20|8805.9|8790.9|8805.9|8790.9|8805.9|8790.9|8805.9|8790.9|0
1620713370000|2021-05-11 06:09:30|8806.4|8791.4|8803.9|8788.9|8806.4|8791.4|8803.9|8788.9|0
1620713380000|2021-05-11 06:09:40|8804.5|8789.5|8804|8789|8804.5|8789.5|8803.9|8788.9|0
1620713390000|2021-05-11 06:09:50|8803.9|8788.9|8805.9|8790.9|8805.9|8790.9|8803.9|8788.9|1
1620713400000|2021-05-11 06:10:00|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|0
1620713430000|2021-05-11 06:10:30|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|0
1620713440000|2021-05-11 06:10:40|8805.5|8790.5|8801.4|8786.4|8805.5|8790.5|8801.4|8786.4|3
1620713450000|2021-05-11 06:10:50|8804.9|8779.9|8803.4|8778.4|8804.9|8779.9|8803.4|8778.4|0
1620713460000|2021-05-11 06:11:00|8803|8778|8797.4|8782.4|8803|8784.2|8797.4|8776.9|0
1620713470000|2021-05-11 06:11:10|8802.6|8777.6|8799.4|8784.4|8802.6|8784.4|8799.2|8777.4|0
1620713480000|2021-05-11 06:11:20|8802.6|8777.6|8800.9|8785.9|8805.9|8785.9|8800.5|8777.4|0
1620713500000|2021-05-11 06:11:40|8804.1|8779.1|8799.4|8784.4|8804.1|8785.9|8799.4|8779.1|1
1620713530000|2021-05-11 06:12:10|8804|8779|8798.3|8783.3|8804|8783.4|8798.3|8778.8|0
1620713540000|2021-05-11 06:12:20|8801.9|8776.9|8801.4|8776.4|8802.4|8777.4|8801.4|8776.4|0
1620713550000|2021-05-11 06:12:30|8800.1|8775.1|8799.9|8774.9|8800.1|8775.1|8799.9|8774.9|0
1620713560000|2021-05-11 06:12:40|8801.3|8776.3|8799.9|8774.9|8801.9|8776.9|8799.9|8774.9|0
1620713570000|2021-05-11 06:12:50|8801.3|8776.3|8801.4|8776.4|8801.9|8776.9|8801.3|8776.3|0
1620713640000|2021-05-11 06:14:00|8801.3|8776.3|8800.8|8775.8|8801.3|8776.3|8800.8|8775.8|0
1620713670000|2021-05-11 06:14:30|8794.5|8779.5|8792.8|8777.8|8794.5|8779.5|8792.8|8777.8|0
1620713680000|2021-05-11 06:14:40|8791|8776|8790|8775|8791|8776|8790|8775|1
1620713690000|2021-05-11 06:14:50|8788.2|8773.2|8787.1|8772.1|8789.6|8774.6|8787.1|8772.1|0
1620713700000|2021-05-11 06:15:00|8786.5|8771.5|8788.6|8773.6|8789|8774|8786.5|8771.5|1
1620713730000|2021-05-11 06:15:30|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620713760000|2021-05-11 06:16:00|8788|8773|8788|8773|8788|8773|8788|8773|0
1620713770000|2021-05-11 06:16:10|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|0
1620713790000|2021-05-11 06:16:30|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|0
1620713800000|2021-05-11 06:16:40|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|0
1620713820000|2021-05-11 06:17:00|8787.1|8772.1|8787.1|8772.1|8787.1|8772.1|8787.1|8772.1|0
1620713830000|2021-05-11 06:17:10|8786.5|8771.5|8786.6|8771.6|8786.6|8771.6|8786.5|8771.5|0
1620713850000|2021-05-11 06:17:30|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|0
1620713860000|2021-05-11 06:17:40|8786.7|8771.7|8786|8771|8786.7|8771.7|8786|8771|0
1620713880000|2021-05-11 06:18:00|8786.2|8771.2|8785.9|8770.9|8786.2|8771.2|8785.9|8770.9|0
1620713890000|2021-05-11 06:18:10|8786|8771|8786|8771|8786|8771|8786|8771|0
1620713900000|2021-05-11 06:18:20|8786.4|8771.4|8786.6|8771.6|8786.6|8771.6|8786.4|8771.4|0
1620713910000|2021-05-11 06:18:30|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|0
1620713920000|2021-05-11 06:18:40|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|0
1620713940000|2021-05-11 06:19:00|8786|8771|8786|8771|8786|8771|8786|8771|0
1620713980000|2021-05-11 06:19:40|8785.9|8770.9|8785.9|8770.9|8785.9|8770.9|8785.9|8770.9|0
1620714000000|2021-05-11 06:20:00|8785.5|8770.5|8785|8770|8785.5|8770.5|8785|8770|0
1620714020000|2021-05-11 06:20:20|8788.2|8773.2|8788.2|8773.2|8788.2|8773.2|8788.2|8773.2|2
1620714030000|2021-05-11 06:20:30|8788.8|8773.8|8797.6|8772.6|8797.6|8776.3|8788.8|8772.6|0
1620714040000|2021-05-11 06:20:40|8797.8|8772.8|8797.8|8772.8|8797.8|8772.8|8797.8|8772.8|0
1620714050000|2021-05-11 06:20:50|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|0
1620714060000|2021-05-11 06:21:00|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|0
1620714070000|2021-05-11 06:21:10|8798.8|8773.8|8798.3|8773.3|8799.2|8774.2|8798.3|8773.3|0
1620714080000|2021-05-11 06:21:20|8798.2|8773.2|8798.2|8773.2|8798.2|8773.2|8798.2|8773.2|1
1620714110000|2021-05-11 06:21:50|8807.2|8769.7|8794.2|8779.2|8807.3|8781.5|8792.4|8769.7|0
1620714120000|2021-05-11 06:22:00|8794.1|8779.1|8794.1|8779.1|8794.1|8779.1|8794.1|8779.1|0
1620714130000|2021-05-11 06:22:10|8801.9|8776.9|8790.2|8775.2|8806.8|8781|8790.2|8769.3|0
1620714210000|2021-05-11 06:23:30|8797.9|8772.9|8793.2|8778.2|8797.9|8778.2|8791.9|8772.9|0
1620714220000|2021-05-11 06:23:40|8799.7|8774.7|8790.7|8775.7|8800.1|8780.1|8790.7|8774.7|0
1620714230000|2021-05-11 06:23:50|8798.8|8773.8|8793.2|8778.2|8800.1|8778.2|8793.2|8773.8|1
1620714240000|2021-05-11 06:24:00|8806.8|8769.3|8791.3|8776.3|8807.3|8776.5|8791.3|8768.9|0
1620714260000|2021-05-11 06:24:20|8799.7|8774.7|8790.3|8775.3|8800.6|8775.6|8790.3|8774.7|0
1620714280000|2021-05-11 06:24:40|8797.8|8772.8|8792.7|8777.7|8799.2|8777.7|8792.7|8772.8|0
1620714300000|2021-05-11 06:25:00|8796.3|8781.3|8796.3|8781.3|8796.3|8781.3|8796.3|8781.3|0
1620714320000|2021-05-11 06:25:20|8794.1|8779.1|8789.8|8774.8|8794.1|8779.1|8789.8|8774.8|5
1620714330000|2021-05-11 06:25:30|8791.1|8776.1|8788.3|8773.3|8792.7|8777.7|8788.3|8773.3|0
1620714340000|2021-05-11 06:25:40|8791.3|8776.3|8788.3|8773.3|8791.3|8776.3|8788.3|8773.3|0
1620714350000|2021-05-11 06:25:50|8791.3|8776.3|8789.2|8774.2|8797.2|8776.3|8789.2|8772.2|1
1620714360000|2021-05-11 06:26:00|8792.2|8777.2|8791.7|8776.7|8792.7|8777.7|8790.2|8775.2|0
1620714370000|2021-05-11 06:26:10|8792.6|8777.6|8792.7|8777.7|8792.7|8777.7|8792.6|8777.6|0
1620714400000|2021-05-11 06:26:40|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|0
1620714410000|2021-05-11 06:26:50|8792.6|8777.6|8791.7|8776.7|8792.7|8777.7|8790.2|8775.2|0
1620714420000|2021-05-11 06:27:00|8792.7|8777.7|8792.7|8777.7|8792.7|8777.7|8792.7|8777.7|0
1620714460000|2021-05-11 06:27:40|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|0
1620714470000|2021-05-11 06:27:50|8792.6|8777.6|8790.2|8775.2|8792.7|8777.7|8790.2|8775.2|0
1620714480000|2021-05-11 06:28:00|8792.5|8777.5|8789.2|8774.2|8792.7|8777.7|8789.2|8774.2|0
1620714490000|2021-05-11 06:28:10|8791.2|8776.2|8785.9|8770.9|8797.3|8777.3|8785.9|8770.9|1
1620714500000|2021-05-11 06:28:20|8788.6|8773.6|8786.4|8771.4|8797.3|8775|8786.4|8771.4|1
1620714510000|2021-05-11 06:28:30|8789.8|8774.8|8786.4|8771.4|8789.8|8774.8|8786.4|8771.4|0
1620714520000|2021-05-11 06:28:40|8789.4|8774.4|8786.4|8771.4|8789.8|8774.8|8785|8770|0
1620714530000|2021-05-11 06:28:50|8787.7|8772.7|8786.4|8771.4|8789.8|8774.8|8786.4|8771.4|0
1620714540000|2021-05-11 06:29:00|8789.4|8774.4|8782.8|8767.8|8789.8|8774.8|8782.8|8767.8|2
1620714550000|2021-05-11 06:29:10|8782.3|8767.3|8782.3|8767.3|8782.3|8767.3|8782.3|8767.3|1
1620714590000|2021-05-11 06:29:50|8782|8767|8772.7|8757.7|8782|8767|8772.7|8753.1|5
1620714600000|2021-05-11 06:30:00|8772.6|8757.6|8771.1|8756.1|8778.1|8758.6|8770.6|8753.1|0
1620714610000|2021-05-11 06:30:10|8770.6|8755.6|8770.6|8755.6|8771.1|8756.1|8770.6|8755.6|0
1620714640000|2021-05-11 06:30:40|8771.1|8756.1|8770.6|8755.6|8771.1|8756.1|8770.6|8755.6|0
1620714650000|2021-05-11 06:30:50|8771.1|8756.1|8770.1|8755.1|8771.1|8756.1|8770.1|8755.1|0
1620714660000|2021-05-11 06:31:00|8769.6|8754.6|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620714670000|2021-05-11 06:31:10|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620714680000|2021-05-11 06:31:20|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620714690000|2021-05-11 06:31:30|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620714700000|2021-05-11 06:31:40|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620714720000|2021-05-11 06:32:00|8770.1|8755.1|8769.1|8754.1|8770.1|8755.1|8769.1|8754.1|0
1620714730000|2021-05-11 06:32:10|8769.6|8754.6|8769.1|8754.1|8769.6|8754.6|8769.1|8754.1|0
1620714750000|2021-05-11 06:32:30|8768.5|8753.5|8764.8|8749.8|8768.5|8753.5|8764.8|8749.8|1
1620714770000|2021-05-11 06:32:50|8763.8|8748.8|8763.8|8748.8|8764.8|8749.8|8763.8|8748.8|0
1620714780000|2021-05-11 06:33:00|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|0
1620714800000|2021-05-11 06:33:20|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|0
1620714820000|2021-05-11 06:33:40|8762.8|8747.8|8762.8|8747.8|8762.8|8747.8|8762.8|8747.8|0
1620714840000|2021-05-11 06:34:00|8762.4|8747.4|8762.3|8747.3|8762.4|8747.4|8762.3|8747.3|0
1620714900000|2021-05-11 06:35:00|8761.9|8746.9|8761.8|8746.8|8761.9|8746.9|8761.8|8746.8|0
1620714910000|2021-05-11 06:35:10|8761.5|8746.5|8761.5|8746.5|8761.5|8746.5|8761.5|8746.5|0
1620714920000|2021-05-11 06:35:20|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|0
1620714960000|2021-05-11 06:36:00|8760.6|8745.6|8760.6|8745.6|8760.6|8745.6|8760.6|8745.6|0
1620714980000|2021-05-11 06:36:20|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|2
1620715020000|2021-05-11 06:37:00|8765.2|8750.2|8768.2|8753.2|8768.2|8753.2|8765.2|8750.2|1
1620715030000|2021-05-11 06:37:10|8768.5|8753.5|8770|8755|8775.5|8755|8768.5|8750.3|0
1620715040000|2021-05-11 06:37:20|8777.7|8752.7|8777.5|8752.5|8778|8753|8776.5|8751.5|0
1620715050000|2021-05-11 06:37:30|8777.9|8752.9|8776.5|8751.5|8778|8753|8776.5|8751.5|0
1620715060000|2021-05-11 06:37:40|8777.8|8752.8|8777.5|8752.5|8778|8753|8777.5|8752.5|0
1620715080000|2021-05-11 06:38:00|8777.9|8752.9|8778|8753|8778|8753|8777.9|8752.9|0
1620715090000|2021-05-11 06:38:10|8783.8|8746.3|8780.8|8743.3|8783.8|8746.3|8780.6|8743.1|0
1620715100000|2021-05-11 06:38:20|8779.8|8742.3|8780.7|8743.2|8781.2|8743.7|8779.8|8742.3|0
1620715110000|2021-05-11 06:38:30|8781|8743.5|8782.3|8744.8|8782.3|8744.8|8780.5|8743|0
1620715120000|2021-05-11 06:38:40|8782.8|8745.3|8782.3|8744.8|8782.8|8745.3|8781.7|8744.2|0
1620715140000|2021-05-11 06:39:00|8782.5|8745|8782.5|8745|8782.5|8745|8782.5|8745|0
1620715150000|2021-05-11 06:39:10|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620715180000|2021-05-11 06:39:40|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|0
1620715200000|2021-05-11 06:40:00|8782.5|8745|8782.5|8745|8782.5|8745|8782.5|8745|0
1620715210000|2021-05-11 06:40:10|8781.8|8744.3|8782.2|8744.7|8782.3|8744.8|8781.7|8744.2|0
1620715230000|2021-05-11 06:40:30|8781.8|8744.3|8782.3|8744.8|8782.3|8744.8|8781.8|8744.3|0
1620715240000|2021-05-11 06:40:40|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620715260000|2021-05-11 06:41:00|8781.7|8744.2|8782.3|8744.8|8782.3|8744.8|8781.7|8744.2|0
1620715270000|2021-05-11 06:41:10|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620715290000|2021-05-11 06:41:30|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|8782.6|8745.1|0
1620715300000|2021-05-11 06:41:40|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|8782.2|8744.7|0
1620715330000|2021-05-11 06:42:10|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|8782.7|8745.2|1
1620715520000|2021-05-11 06:45:20|8783.4|8745.9|8785.3|8747.8|8785.3|8747.8|8783.4|8745.9|1
1620715530000|2021-05-11 06:45:30|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|8785.2|8747.7|0
1620715540000|2021-05-11 06:45:40|8785.7|8748.2|8780.5|8755.5|8785.7|8755.5|8780.4|8748.2|0
1620715550000|2021-05-11 06:45:50|8780|8755|8780|8755|8780|8755|8780|8755|0
1620715560000|2021-05-11 06:46:00|8787.7|8750.2|8783|8758|8787.7|8758.5|8782.5|8750.2|0
1620715580000|2021-05-11 06:46:20|8783.9|8758.9|8784.5|8759.5|8784.9|8759.9|8783.9|8758.9|0
1620715590000|2021-05-11 06:46:30|8784.9|8759.9|8783.6|8758.6|8785|8760|8783.5|8758.5|0
1620715600000|2021-05-11 06:46:40|8783.9|8758.9|8784|8759|8784.1|8759.1|8783.9|8758.9|0
1620715610000|2021-05-11 06:46:50|8784.4|8759.4|8784.5|8759.5|8784.5|8759.5|8784.4|8759.4|0
1620715620000|2021-05-11 06:47:00|8784.6|8759.6|8783.9|8758.9|8785.7|8760.7|8783.9|8758.9|0
1620715630000|2021-05-11 06:47:10|8784|8759|8785.5|8770.5|8785.5|8770.5|8784|8759|0
1620715650000|2021-05-11 06:47:30|8783.3|8758.3|8783.6|8758.6|8784|8759|8783|8758|1
1620715660000|2021-05-11 06:47:40|8783.5|8758.5|8783.5|8758.5|8783.5|8758.5|8783.5|8758.5|0
1620715720000|2021-05-11 06:48:40|8784|8759|8778.7|8763.7|8785|8763.7|8778.7|8759|0
1620715730000|2021-05-11 06:48:50|8785|8760|8785|8760|8785|8760|8785|8760|0
1620715760000|2021-05-11 06:49:20|8784.1|8759.1|8782.7|8757.7|8784.1|8759.1|8782.7|8757.7|0
1620715770000|2021-05-11 06:49:30|8782.5|8757.5|8782.5|8757.5|8782.5|8757.5|8782.5|8757.5|0
1620715780000|2021-05-11 06:49:40|8783.9|8758.9|8776.6|8761.6|8784|8761.6|8776.6|8757.7|0
1620715800000|2021-05-11 06:50:00|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|0
1620715810000|2021-05-11 06:50:10|8783.8|8758.8|8782.6|8757.6|8784|8759|8782.6|8757.6|0
1620715830000|2021-05-11 06:50:30|8782.5|8757.5|8782.5|8757.5|8782.5|8757.5|8782.5|8757.5|0
1620715840000|2021-05-11 06:50:40|8784|8759|8776.5|8761.5|8784|8761.5|8776.5|8757.5|0
1620715860000|2021-05-11 06:51:00|8783.8|8758.8|8778.2|8763.2|8784.5|8763.2|8778.2|8758.8|0
1620715870000|2021-05-11 06:51:10|8778|8763|8778|8763|8778|8763|8778|8763|0
1620715880000|2021-05-11 06:51:20|8784.8|8759.8|8784.1|8759.1|8785|8760|8784.1|8759.1|0
1620715890000|2021-05-11 06:51:30|8784|8759|8784.5|8759.5|8784.5|8759.5|8784|8759|0
1620715910000|2021-05-11 06:51:50|8785|8760|8779.5|8764.5|8785|8764.5|8778.6|8759.5|0
1620715920000|2021-05-11 06:52:00|8778.5|8763.5|8778.5|8763.5|8785|8763.5|8778.5|8760|0
1620715950000|2021-05-11 06:52:30|8784.8|8759.8|8784.8|8759.8|8784.8|8759.8|8784.8|8759.8|0
1620715960000|2021-05-11 06:52:40|8784.5|8759.5|8778.5|8763.5|8784.7|8763.5|8777|8759.5|0
1620715980000|2021-05-11 06:53:00|8785|8760|8784.9|8759.9|8785|8760|8784.5|8759.5|0
1620715990000|2021-05-11 06:53:10|8785|8760|8778.5|8763.5|8785|8763.6|8778.5|8760|0
1620716010000|2021-05-11 06:53:30|8785|8760|8782.5|8757.5|8785.5|8764.1|8776.6|8757.4|0
1620716030000|2021-05-11 06:53:50|8783.8|8758.8|8777.2|8762.2|8784|8762.2|8777.2|8758.8|0
1620716040000|2021-05-11 06:54:00|8777|8762|8776.7|8761.7|8784|8762|8776.7|8759|0
1620716050000|2021-05-11 06:54:10|8784.1|8759.1|8777.1|8762.1|8784.6|8763.1|8777.1|8757.6|0
1620716060000|2021-05-11 06:54:20|8778|8763|8773.5|8758.5|8788.3|8763|8773.1|8749.5|0
1620716070000|2021-05-11 06:54:30|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|0
1620716080000|2021-05-11 06:54:40|8787.5|8750|8773.1|8758.1|8788.4|8758.5|8771.8|8750|0
1620716090000|2021-05-11 06:54:50|8771.8|8756.8|8779.8|8754.8|8779.8|8756.8|8771.6|8754.8|0
1620716100000|2021-05-11 06:55:00|8780.1|8755.1|8779.6|8754.6|8788.4|8757|8779.6|8750.7|0
1620716150000|2021-05-11 06:55:50|8788.1|8750.6|8779.6|8754.6|8788.4|8755.6|8779.6|8750.6|0
1620716180000|2021-05-11 06:56:20|8788.1|8750.6|8781.6|8756.6|8788.4|8756.6|8780.6|8750.6|0
1620716210000|2021-05-11 06:56:50|8783.1|8758.1|8784.1|8759.1|8784.6|8759.6|8783.1|8758.1|0
1620716220000|2021-05-11 06:57:00|8782.6|8757.6|8784.1|8759.1|8784.1|8759.1|8782.6|8757.6|0
1620716250000|2021-05-11 06:57:30|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|1
1620716280000|2021-05-11 06:58:00|||||||||1
1620716370000|2021-05-11 06:59:30|8786.6|8771.6|8799.1|8774.1|8799.1|8775.6|8786.6|8771.6|4
1620716380000|2021-05-11 06:59:40|8799.2|8774.2|8807.6|8770.1|8807.6|8774.5|8798.7|8770.1|2
1620716390000|2021-05-11 06:59:50|8800|8775|8808.5|8771|8808.5|8775|8800|8768.8|0
1620716460000|2021-05-11 07:01:00|8808.1|8770.6|8808.1|8770.6|8808.1|8770.6|8808.1|8770.6|0
1620716520000|2021-05-11 07:02:00|8808.5|8771|8808.1|8770.6|8808.5|8771|8808.1|8770.6|0
1620716580000|2021-05-11 07:03:00|8808.5|8771|8808.1|8770.6|8808.5|8771|8808.1|8770.6|0
1620716630000|2021-05-11 07:03:50|8808.6|8771.1|8809.1|8771.6|8809.1|8771.6|8808.6|8771.1|0
1620716640000|2021-05-11 07:04:00|8809.5|8772|8808.6|8771.1|8809.5|8772|8808.6|8771.1|0
1620716670000|2021-05-11 07:04:30|8801.9|8776.9|8803.3|8778.3|8803.3|8778.3|8801.9|8776.9|0
1620716680000|2021-05-11 07:04:40|8803.4|8778.4|8804.4|8779.4|8804.4|8779.4|8803.4|8778.4|0
1620716700000|2021-05-11 07:05:00|8799|8784|8799|8784|8799|8784|8799|8784|0
1620716760000|2021-05-11 07:06:00|8798.5|8783.5|8798|8783|8798.5|8783.5|8798|8783|0
1620716820000|2021-05-11 07:07:00|8803.9|8778.9|8797.6|8782.6|8803.9|8782.6|8797.6|8778.9|0
1620716880000|2021-05-11 07:08:00|8803.9|8778.9|8797.1|8782.1|8803.9|8782.1|8797.1|8778.9|0
1620716940000|2021-05-11 07:09:00|8803.9|8778.9|8803.9|8778.9|8803.9|8778.9|8803.9|8778.9|2
1620717060000|2021-05-11 07:11:00|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|0
1620717120000|2021-05-11 07:12:00|8798|8783|8798|8783|8798|8783|8798|8783|0
1620717180000|2021-05-11 07:13:00|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|0
1620717240000|2021-05-11 07:14:00|8797.1|8782.1|8797.1|8782.1|8797.1|8782.1|8797.1|8782.1|0
1620717300000|2021-05-11 07:15:00|8796.6|8781.6|8796.6|8781.6|8796.6|8781.6|8796.6|8781.6|0
1620717350000|2021-05-11 07:15:50|8797.1|8782.1|8797.1|8782.1|8797.1|8782.1|8797.1|8782.1|1
1620717360000|2021-05-11 07:16:00|8796.6|8781.6|8796.6|8781.6|8797.1|8782.1|8796.1|8781.1|1
1620717390000|2021-05-11 07:16:30|8796.1|8781.1|8796.1|8781.1|8796.1|8781.1|8796.1|8781.1|0
1620717580000|2021-05-11 07:19:40|8796.5|8781.5|8796.6|8781.6|8796.6|8781.6|8796.5|8781.5|0
1620717600000|2021-05-11 07:20:00|8795.7|8780.7|8795.6|8780.6|8795.7|8780.7|8795.6|8780.6|0
1620717660000|2021-05-11 07:21:00|8796|8781|8795.1|8780.1|8796.1|8781.1|8795.1|8780.1|0
1620717680000|2021-05-11 07:21:20|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|0
1620717720000|2021-05-11 07:22:00|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|0
1620717780000|2021-05-11 07:23:00|8794.6|8779.6|8794.6|8779.6|8794.6|8779.6|8794.6|8779.6|0
1620717840000|2021-05-11 07:24:00|8794.2|8779.2|8794.1|8779.1|8794.2|8779.2|8794.1|8779.1|0
1620717900000|2021-05-11 07:25:00|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|0
1620717960000|2021-05-11 07:26:00|8793.2|8778.2|8793.1|8778.1|8793.2|8778.2|8793.1|8778.1|0
1620718020000|2021-05-11 07:27:00|8792.7|8777.7|8792.6|8777.6|8792.7|8777.7|8792.6|8777.6|2
1620718080000|2021-05-11 07:28:00|8792.2|8777.2|8792.1|8777.1|8792.2|8777.2|8792.1|8777.1|0
1620718100000|2021-05-11 07:28:20|8791.1|8776.1|8791.1|8776.1|8791.1|8776.1|8791.1|8776.1|1
1620718140000|2021-05-11 07:29:00|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|0
1620718170000|2021-05-11 07:29:30|8790.1|8775.1|8790.1|8775.1|8790.1|8775.1|8790.1|8775.1|0
1620718180000|2021-05-11 07:29:40|||||||||2
1620718200000|2021-05-11 07:30:00|8789.6|8774.6|8789.6|8774.6|8789.6|8774.6|8789.6|8774.6|0
1620718210000|2021-05-11 07:30:10|8791.1|8776.1|8792.1|8777.1|8792.1|8777.1|8791.1|8776.1|2
1620718330000|2021-05-11 07:32:10|8792|8777|8792|8777|8792|8777|8792|8777|0
1620718510000|2021-05-11 07:35:10|8796.4|8781.4|8796.4|8781.4|8796.4|8781.4|8796.4|8781.4|0
1620718520000|2021-05-11 07:35:20|8795.9|8780.9|8795.9|8780.9|8795.9|8780.9|8795.9|8780.9|0
1620718680000|2021-05-11 07:38:00|8796.8|8781.8|8796.3|8781.3|8796.8|8781.8|8796.3|8781.3|0
1620718740000|2021-05-11 07:39:00|8796.8|8781.8|8795.9|8780.9|8796.8|8781.8|8795.9|8780.9|0
1620718800000|2021-05-11 07:40:00|8796.8|8781.8|8795.4|8780.4|8796.8|8781.8|8795.4|8780.4|0
1620718860000|2021-05-11 07:41:00|8802.2|8777.2|8795|8780|8802.2|8780|8795|8777.2|0
1620718920000|2021-05-11 07:42:00|8796.8|8781.8|8794.5|8779.5|8796.8|8781.8|8794.5|8779.5|0
1620718980000|2021-05-11 07:43:00|8796.3|8781.3|8794|8779|8796.3|8781.3|8794|8779|0
1620719000000|2021-05-11 07:43:20|8794.9|8779.9|8795|8780|8795|8780|8794.9|8779.9|0
1620719040000|2021-05-11 07:44:00|8796.9|8781.9|8796.4|8781.4|8796.9|8781.9|8796.4|8781.4|0
1620719100000|2021-05-11 07:45:00|8798.2|8783.2|8797.8|8782.8|8798.2|8783.2|8797.8|8782.8|0
1620719160000|2021-05-11 07:46:00|8798.3|8783.3|8797.8|8782.8|8799.2|8784.2|8797.8|8782.8|0
1620719220000|2021-05-11 07:47:00|8795.6|8780.6|8794.5|8779.5|8795.6|8780.6|8794.5|8779.5|2
1620719240000|2021-05-11 07:47:20|8788|8773|8788|8773|8788|8773|8788|8773|5
1620719280000|2021-05-11 07:48:00|8787|8772|8787|8772|8787|8772|8787|8772|2
1620719320000|2021-05-11 07:48:40|8786.6|8771.6|8786.6|8771.6|8786.6|8771.6|8786.6|8771.6|0
1620719340000|2021-05-11 07:49:00|8786.5|8771.5|8786|8771|8786.5|8771.5|8786|8771|0
1620719400000|2021-05-11 07:50:00|8785.6|8770.6|8785.5|8770.5|8785.6|8770.6|8785.5|8770.5|0
1620719460000|2021-05-11 07:51:00|8785|8770|8785|8770|8785|8770|8785|8770|0
1620719470000|2021-05-11 07:51:10|8779.5|8764.5|8779.5|8764.5|8779.5|8764.5|8779.5|8764.5|1
1620719520000|2021-05-11 07:52:00|8779|8764|8779|8764|8779|8764|8779|8764|0
1620719580000|2021-05-11 07:53:00|8778.5|8763.5|8778.5|8763.5|8778.5|8763.5|8778.5|8763.5|0
1620719640000|2021-05-11 07:54:00|8778|8763|8778|8763|8778|8763|8778|8763|0
1620719650000|2021-05-11 07:54:10|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|0
1620719700000|2021-05-11 07:55:00|8777|8762|8776.5|8761.5|8777|8762|8776.5|8761.5|0
1620719760000|2021-05-11 07:56:00|8776|8761|8775.5|8760.5|8776|8761|8775.5|8760.5|0
1620719820000|2021-05-11 07:57:00|8774.6|8759.6|8774.5|8759.5|8774.6|8759.6|8774.5|8759.5|0
1620719840000|2021-05-11 07:57:20|8779|8764|8779|8764|8779|8764|8779|8764|8
1620720020000|2021-05-11 08:00:20|||||||||1
1620720230000|2021-05-11 08:03:50|||||||||1
1620720250000|2021-05-11 08:04:10|||||||||3
1620720370000|2021-05-11 08:06:10|8778.9|8763.9|8778.5|8763.5|8778.9|8763.9|8778.5|8763.5|1
1620720600000|2021-05-11 08:10:00|8778|8763|8778|8763|8778|8763|8778|8763|0
1620720660000|2021-05-11 08:11:00|8777.5|8762.5|8777.4|8762.4|8777.5|8762.5|8777.4|8762.4|0
1620720720000|2021-05-11 08:12:00|8777|8762|8776.9|8761.9|8777|8762|8776.9|8761.9|0
1620720780000|2021-05-11 08:13:00|8777.9|8762.9|8777.4|8762.4|8777.9|8762.9|8777.4|8762.4|0
1620720790000|2021-05-11 08:13:10|8777.3|8762.3|8776.4|8761.4|8777.3|8762.3|8776.4|8761.4|1
1620720840000|2021-05-11 08:14:00|8776|8761|8775.9|8760.9|8776|8761|8775.9|8760.9|0
1620720900000|2021-05-11 08:15:00|8775.5|8760.5|8775.4|8760.4|8775.5|8760.5|8775.4|8760.4|0
1620720960000|2021-05-11 08:16:00|8775.9|8760.9|8777.9|8762.9|8777.9|8762.9|8775.9|8760.9|2
1620721090000|2021-05-11 08:18:10|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|1
1620721360000|2021-05-11 08:22:40|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|1
1620721440000|2021-05-11 08:24:00|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|0
1620721470000|2021-05-11 08:24:30|8776|8761|8775.9|8760.9|8776|8761|8775.9|8760.9|1
1620721520000|2021-05-11 08:25:20|||||||||1
1620721540000|2021-05-11 08:25:40|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|2
1620721570000|2021-05-11 08:26:10|8778.4|8763.4|8781.1|8766.1|8781.1|8766.1|8778.4|8763.4|10
1620721580000|2021-05-11 08:26:20|8782|8767|8782.1|8767.1|8782.1|8767.1|8782|8767|0
1620721710000|2021-05-11 08:28:30|8782|8767|8782|8767|8782|8767|8782|8767|0
1620721770000|2021-05-11 08:29:30|8780.9|8765.9|8780.4|8765.4|8780.9|8765.9|8780.4|8765.4|13
1620721820000|2021-05-11 08:30:20|8777.5|8762.5|8771.8|8756.8|8777.5|8762.5|8771.8|8756.8|9
1620721840000|2021-05-11 08:30:40|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|0
1620722420000|2021-05-11 08:40:20|8771.8|8756.8|8770|8755|8775.9|8756.8|8770|8750.9|2
1620722430000|2021-05-11 08:40:30|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|8769.9|8754.9|0
1620722650000|2021-05-11 08:44:10|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|0
1620722730000|2021-05-11 08:45:30|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|0
1620722770000|2021-05-11 08:46:10|8765|8750|8764.2|8749.2|8765|8750|8764.2|8749.2|0
1620722800000|2021-05-11 08:46:40|8764.6|8749.6|8764.6|8749.6|8764.6|8749.6|8764.6|8749.6|0
1620722840000|2021-05-11 08:47:20|8765|8750|8769.6|8754.6|8769.6|8754.6|8765|8750|3
1620722860000|2021-05-11 08:47:40|8772.6|8757.6|8773.6|8758.6|8773.6|8758.6|8772.6|8757.6|1
1620722890000|2021-05-11 08:48:10|8773.5|8758.5|8774|8759|8774|8759|8773.5|8758.5|0
1620722900000|2021-05-11 08:48:20|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|8775.4|8760.4|1
1620723000000|2021-05-11 08:50:00|8775.5|8760.5|8779.9|8764.9|8779.9|8764.9|8775.5|8760.5|1
1620723010000|2021-05-11 08:50:10|8780.3|8765.3|8780.3|8765.3|8780.3|8765.3|8780.3|8765.3|4
1620723020000|2021-05-11 08:50:20|8781.3|8766.3|8781.3|8766.3|8781.3|8766.3|8781.3|8766.3|1
1620723040000|2021-05-11 08:50:40|||||||||1
1620723050000|2021-05-11 08:50:50|8781.4|8766.4|8785|8770|8785|8770|8781.4|8766.4|2
1620723060000|2021-05-11 08:51:00|8786|8771|8787.5|8772.5|8787.5|8772.5|8786|8771|1
1620723070000|2021-05-11 08:51:10|8787.9|8772.9|8788|8773|8788|8773|8787.9|8772.9|0
1620723100000|2021-05-11 08:51:40|8787.7|8772.7|8785.5|8770.5|8787.7|8772.7|8785.5|8770.5|1
1620723120000|2021-05-11 08:52:00|8786|8771|8786|8771|8786|8771|8786|8771|0
1620723130000|2021-05-11 08:52:10|8783|8768|8783|8768|8783|8768|8783|8768|1
1620723310000|2021-05-11 08:55:10|8783.4|8768.4|8789.2|8774.2|8789.2|8774.2|8783.4|8768.4|1
1620723320000|2021-05-11 08:55:20|8796|8781|8795.5|8780.5|8796|8781|8795.5|8780.5|12
1620723340000|2021-05-11 08:55:40|8796.5|8781.5|8796.5|8781.5|8796.5|8781.5|8796.5|8781.5|0
1620723350000|2021-05-11 08:55:50|8797|8782|8798.6|8783.6|8798.6|8783.6|8796.8|8781.8|2
1620723370000|2021-05-11 08:56:10|8799.2|8784.2|8800.6|8785.6|8801|8786|8799.2|8784.2|2
1620723430000|2021-05-11 08:57:10|8804.5|8789.5|8805.5|8790.5|8805.5|8790.5|8804.5|8789.5|2
1620723440000|2021-05-11 08:57:20|8806.1|8791.1|8813.7|8798.7|8814.2|8799.2|8806.1|8791.1|29
1620723450000|2021-05-11 08:57:30|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|1
1620723560000|2021-05-11 08:59:20|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|8810.2|8795.2|1
1620723570000|2021-05-11 08:59:30|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|0
1620723590000|2021-05-11 08:59:50|8810.8|8785.8|8810.8|8785.8|8810.8|8785.8|8810.8|8785.8|0
1620723600000|2021-05-11 09:00:00|8806.7|8791.7|8808.3|8793.3|8808.3|8793.3|8806.7|8791.7|1
1620723610000|2021-05-11 09:00:10|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|0
1620723670000|2021-05-11 09:01:10|8808.1|8793.1|8809.2|8794.2|8809.2|8794.2|8808.1|8793.1|1
1620723680000|2021-05-11 09:01:20|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|8809.1|8794.1|1
1620723770000|2021-05-11 09:02:50|8810.4|8795.4|8810.4|8795.4|8810.4|8795.4|8810.4|8795.4|2
1620723800000|2021-05-11 09:03:20|8813.6|8798.6|8813.9|8798.9|8813.9|8798.9|8813.6|8798.6|0
1620724030000|2021-05-11 09:07:10|8814.5|8799.5|8814.5|8799.5|8814.5|8799.5|8814.5|8799.5|0
1620724060000|2021-05-11 09:07:40|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|0
1620724200000|2021-05-11 09:10:00|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|3
1620724260000|2021-05-11 09:11:00|8817.3|8802.3|8818.9|8803.9|8818.9|8803.9|8817.3|8802.3|3
1620724320000|2021-05-11 09:12:00|8819|8804|8822.2|8807.2|8822.2|8807.2|8819|8804|3
1620724360000|2021-05-11 09:12:40|8821.7|8806.7|8820.7|8805.7|8821.7|8806.7|8820.7|8805.7|2
1620724380000|2021-05-11 09:13:00|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|0
1620724410000|2021-05-11 09:13:30|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|8820.2|8805.2|2
1620724420000|2021-05-11 09:13:40|8820.3|8805.3|8816.8|8801.8|8820.3|8805.3|8816.8|8801.8|1
1620724440000|2021-05-11 09:14:00|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|0
1620724450000|2021-05-11 09:14:10|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|2
1620724480000|2021-05-11 09:14:40|8813.1|8798.1|8812.9|8797.9|8813.1|8798.1|8812.9|8797.9|0
1620724680000|2021-05-11 09:18:00|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|1
1620724690000|2021-05-11 09:18:10|8809.9|8794.9|8809.9|8794.9|8809.9|8794.9|8809.9|8794.9|0
1620724710000|2021-05-11 09:18:30|8809.4|8794.4|8809.4|8794.4|8809.4|8794.4|8809.4|8794.4|0
1620724750000|2021-05-11 09:19:10|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|8810.6|8795.6|2
1620724800000|2021-05-11 09:20:00|8808.3|8793.3|8808.7|8793.7|8808.7|8793.7|8808.3|8793.3|1
1620724840000|2021-05-11 09:20:40|8808.4|8793.4|8807.9|8792.9|8808.4|8793.4|8807.9|8792.9|0
1620724860000|2021-05-11 09:21:00|8808.8|8793.8|8808.9|8793.9|8808.9|8793.9|8808.8|8793.8|0
1620724920000|2021-05-11 09:22:00|8808.4|8793.4|8808.9|8793.9|8808.9|8793.9|8808.4|8793.4|0
1620724980000|2021-05-11 09:23:00|8808.5|8793.5|8808.9|8793.9|8808.9|8793.9|8808.4|8793.4|0
1620725040000|2021-05-11 09:24:00|8808.4|8793.4|8805.5|8790.5|8809.4|8794.4|8805.5|8790.5|1
1620725050000|2021-05-11 09:24:10|8805|8790|8805|8790|8805|8790|8805|8790|0
1620725120000|2021-05-11 09:25:20|8802.6|8787.6|8800.1|8785.1|8802.6|8787.6|8800.1|8785.1|0
1620725160000|2021-05-11 09:26:00|8797.1|8782.1|8795.7|8780.7|8797.1|8782.1|8795.7|8780.7|0
1620725170000|2021-05-11 09:26:10|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|0
1620725330000|2021-05-11 09:28:50|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|0
1620725390000|2021-05-11 09:29:50|8792.8|8777.8|8792.6|8777.6|8792.8|8777.8|8792.6|8777.6|0
1620725760000|2021-05-11 09:36:00|8793.1|8778.1|8793.1|8778.1|8793.1|8778.1|8793.1|8778.1|0
1620725820000|2021-05-11 09:37:00|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|0
1620725880000|2021-05-11 09:38:00|8793.1|8778.1|8793.6|8778.6|8793.6|8778.6|8793.1|8778.1|0
1620725910000|2021-05-11 09:38:30|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|0
1620725920000|2021-05-11 09:38:40|8792|8777|8788.5|8773.5|8792|8777|8788.5|8773.5|2
1620725940000|2021-05-11 09:39:00|8788|8773|8788|8773|8789|8774|8788|8773|1
1620725950000|2021-05-11 09:39:10|8788.1|8773.1|8789.9|8774.9|8789.9|8774.9|8788.1|8773.1|3
1620725960000|2021-05-11 09:39:20|8789|8774|8787.5|8772.5|8789|8774|8787.3|8772.3|1
1620726020000|2021-05-11 09:40:20|8788.9|8773.9|8789|8774|8789|8774|8788.9|8773.9|0
1620726060000|2021-05-11 09:41:00|8788.9|8773.9|8788.9|8773.9|8788.9|8773.9|8788.9|8773.9|0
1620726090000|2021-05-11 09:41:30|8786.9|8771.9|8786.9|8771.9|8786.9|8771.9|8786.9|8771.9|4
1620726160000|2021-05-11 09:42:40|8785.4|8770.4|8785.4|8770.4|8785.4|8770.4|8785.4|8770.4|0
1620726190000|2021-05-11 09:43:10|||||||||1
1620726280000|2021-05-11 09:44:40|8786.7|8771.7|8787.2|8772.2|8787.6|8772.6|8786.7|8771.7|3
1620726290000|2021-05-11 09:44:50|8792.2|8777.2|8791.2|8776.2|8792.2|8777.2|8791.2|8776.2|1
1620726310000|2021-05-11 09:45:10|||||||||2
1620726320000|2021-05-11 09:45:20|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|8791.7|8776.7|2
1620726340000|2021-05-11 09:45:40|8794.4|8779.4|8794.4|8779.4|8794.4|8779.4|8794.4|8779.4|0
1620726400000|2021-05-11 09:46:40|8794.3|8779.3|8790.2|8775.2|8794.3|8779.3|8790.2|8775.2|1
1620726420000|2021-05-11 09:47:00|8788.3|8773.3|8788.8|8773.8|8788.8|8773.8|8788.3|8773.3|2
1620726490000|2021-05-11 09:48:10|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|0
1620726580000|2021-05-11 09:49:40|8787|8772|8784.9|8769.9|8787|8772|8784.9|8769.9|1
1620726700000|2021-05-11 09:51:40|8784.8|8769.8|8784.8|8769.8|8784.8|8769.8|8784.8|8769.8|0
1620726790000|2021-05-11 09:53:10|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|8784.7|8769.7|0
1620727060000|2021-05-11 09:57:40|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|0
1620727080000|2021-05-11 09:58:00|8782.4|8767.4|8782.4|8767.4|8782.4|8767.4|8782.4|8767.4|1
1620727090000|2021-05-11 09:58:10|8782.2|8767.2|8782.2|8767.2|8782.2|8767.2|8782.2|8767.2|0
1620727140000|2021-05-11 09:59:00|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|0
1620727200000|2021-05-11 10:00:00|8780.3|8765.3|8780.2|8765.2|8780.3|8765.3|8780.2|8765.2|0
1620727330000|2021-05-11 10:02:10|8786.2|8771.2|8786.2|8771.2|8786.2|8771.2|8786.2|8771.2|3
1620727360000|2021-05-11 10:02:40|8787.7|8772.7|8788.7|8773.7|8788.7|8773.7|8787.7|8772.7|0
1620727370000|2021-05-11 10:02:50|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|1
1620727380000|2021-05-11 10:03:00|8790.7|8775.7|8790.7|8775.7|8790.7|8775.7|8790.7|8775.7|0
1620727450000|2021-05-11 10:04:10|8792.5|8777.5|8793.2|8778.2|8793.2|8778.2|8792.5|8777.5|0
1620727490000|2021-05-11 10:04:50|8794.5|8779.5|8801.2|8776.2|8801.2|8779.5|8794.5|8776|1
1620727560000|2021-05-11 10:06:00|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|0
1620727920000|2021-05-11 10:12:00|8803.7|8778.7|8806.2|8791.2|8806.7|8791.2|8800.2|8778.7|1
1620727960000|2021-05-11 10:12:40|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|0
1620727990000|2021-05-11 10:13:10|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|8806.6|8791.6|0
1620728010000|2021-05-11 10:13:30|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620728100000|2021-05-11 10:15:00|8807.4|8792.4|8811.9|8796.9|8811.9|8796.9|8807.4|8792.4|2
1620728110000|2021-05-11 10:15:10|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|0
1620728200000|2021-05-11 10:16:40|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|0
1620728220000|2021-05-11 10:17:00|||||||||1
1620728310000|2021-05-11 10:18:30|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|0
1620728330000|2021-05-11 10:18:50|||||||||1
1620728340000|2021-05-11 10:19:00|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|0
1620728640000|2021-05-11 10:24:00|||||||||1
1620728690000|2021-05-11 10:24:50|8813.1|8798.1|8813.6|8798.6|8813.6|8798.6|8813.1|8798.1|0
1620728840000|2021-05-11 10:27:20|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|1
1620728850000|2021-05-11 10:27:30|||||||||1
1620728980000|2021-05-11 10:29:40|8808.6|8793.6|8808.1|8793.1|8808.6|8793.6|8808.1|8793.1|0
1620729020000|2021-05-11 10:30:20|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|0
1620729060000|2021-05-11 10:31:00|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|0
1620729160000|2021-05-11 10:32:40|8806.6|8791.6|8808.1|8793.1|8808.1|8793.1|8806.6|8791.6|6
1620729180000|2021-05-11 10:33:00|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|0
1620729190000|2021-05-11 10:33:10|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|0
1620729200000|2021-05-11 10:33:20|8807.6|8792.6|8809.4|8794.4|8809.4|8794.4|8807.6|8792.6|1
1620729210000|2021-05-11 10:33:30|8809.6|8794.6|8806.6|8781.6|8809.6|8794.6|8806.6|8781.6|1
1620729230000|2021-05-11 10:33:50|8798.1|8783.1|8799.1|8784.1|8799.1|8784.1|8797.1|8782.1|3
1620729240000|2021-05-11 10:34:00|8803.6|8788.6|8804.1|8789.1|8804.1|8789.1|8803.6|8788.6|0
1620729250000|2021-05-11 10:34:10|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|0
1620729280000|2021-05-11 10:34:40|8802.2|8787.2|8803.6|8788.6|8803.6|8788.6|8802.2|8787.2|1
1620729290000|2021-05-11 10:34:50|8804.5|8789.5|8804.6|8789.6|8804.6|8789.6|8804.5|8789.5|0
1620729450000|2021-05-11 10:37:30|8805.6|8780.6|8801.1|8786.1|8805.6|8786.1|8801.1|8780.6|2
1620729470000|2021-05-11 10:37:50|8803.6|8778.6|8803.6|8778.6|8803.6|8778.6|8803.6|8778.6|8
1620729490000|2021-05-11 10:38:10|8804.6|8779.6|8790.7|8765.7|8804.6|8779.6|8790.7|8765.7|11
1620729510000|2021-05-11 10:38:30|8791.6|8766.6|8791.6|8766.6|8791.6|8766.6|8791.6|8766.6|0
1620729660000|2021-05-11 10:41:00|8792|8767|8792|8767|8792|8767|8792|8767|0
1620729710000|2021-05-11 10:41:50|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|8787.5|8772.5|2
1620729720000|2021-05-11 10:42:00|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620729780000|2021-05-11 10:43:00|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620729840000|2021-05-11 10:44:00|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620729860000|2021-05-11 10:44:20|8788.4|8773.4|8788.4|8773.4|8788.4|8773.4|8788.4|8773.4|2
1620729880000|2021-05-11 10:44:40|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620729920000|2021-05-11 10:45:20|8792.3|8777.3|8788.9|8773.9|8792.3|8777.3|8788.9|8773.9|3
1620730150000|2021-05-11 10:49:10|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1620730220000|2021-05-11 10:50:20|8788.2|8773.2|8786.8|8771.8|8788.2|8773.2|8786.8|8771.8|2
1620730230000|2021-05-11 10:50:30|8786.5|8771.5|8785.6|8770.6|8786.5|8771.5|8785.6|8770.6|1
1620730410000|2021-05-11 10:53:30|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|8786.1|8771.1|0
1620730450000|2021-05-11 10:54:10|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|8786.3|8771.3|0
1620730470000|2021-05-11 10:54:30|8786.4|8771.4|8787.7|8772.7|8787.7|8772.7|8786.4|8771.4|1
1620730500000|2021-05-11 10:55:00|8787.8|8772.8|8788.7|8773.7|8789.2|8774.2|8787.8|8772.8|10
1620730510000|2021-05-11 10:55:10|||||||||4
1620730520000|2021-05-11 10:55:20|8789.2|8774.2|8788.8|8773.8|8791|8776|8788.8|8773.8|5
1620730530000|2021-05-11 10:55:30|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620730540000|2021-05-11 10:55:40|8788.4|8773.4|8788.8|8773.8|8789.3|8774.3|8788.4|8773.4|2
1620730590000|2021-05-11 10:56:30|8788.9|8773.9|8789.6|8774.6|8789.6|8774.6|8788.9|8773.9|0
1620730610000|2021-05-11 10:56:50|8789.1|8774.1|8789.1|8774.1|8789.1|8774.1|8789.1|8774.1|0
1620730730000|2021-05-11 10:58:50|8790|8775|8790|8775|8790|8775|8790|8775|0
1620730740000|2021-05-11 10:59:00|8790.5|8775.5|8790.5|8775.5|8790.5|8775.5|8790.5|8775.5|0
1620730810000|2021-05-11 11:00:10|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|0
1620730970000|2021-05-11 11:02:50|8792|8777|8793|8778|8793|8778|8792|8777|1
1620730990000|2021-05-11 11:03:10|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|8793.6|8778.6|0
1620731310000|2021-05-11 11:08:30|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|8793.5|8778.5|0
1620731340000|2021-05-11 11:09:00|8794|8779|8792.7|8777.7|8794|8779|8792.2|8777.2|1
1620731370000|2021-05-11 11:09:30|8792.6|8777.6|8792.6|8777.6|8792.6|8777.6|8792.6|8777.6|0
1620731490000|2021-05-11 11:11:30|8792|8777|8792|8777|8792|8777|8792|8777|0
1620731500000|2021-05-11 11:11:40|8794.7|8779.7|8792.9|8777.9|8794.7|8779.7|8792.9|8777.9|4
1620731520000|2021-05-11 11:12:00|8795.2|8780.2|8792.9|8777.9|8795.2|8780.2|8792.9|8777.9|2
1620731570000|2021-05-11 11:12:50|8795.2|8780.2|8793|8778|8795.2|8780.2|8793|8778|5
1620731580000|2021-05-11 11:13:00|8792.9|8777.9|8792.9|8777.9|8792.9|8777.9|8792.9|8777.9|0
1620731810000|2021-05-11 11:16:50|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|0
1620731910000|2021-05-11 11:18:30|8793.3|8778.3|8793.3|8778.3|8793.3|8778.3|8793.3|8778.3|0
1620731920000|2021-05-11 11:18:40|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|8793.2|8778.2|1
1620731930000|2021-05-11 11:18:50|8793.1|8778.1|8792.2|8777.2|8793.1|8778.1|8792.2|8777.2|2
1620731940000|2021-05-11 11:19:00|8792.1|8777.1|8791.6|8776.6|8792.1|8777.1|8791.6|8776.6|1
1620731950000|2021-05-11 11:19:10|8791.7|8776.7|8796.1|8771.1|8796.1|8776.7|8791.7|8771.1|1
1620731960000|2021-05-11 11:19:20|8787.5|8772.5|8779.2|8764.2|8787.5|8772.5|8779.2|8764.2|11
1620731970000|2021-05-11 11:19:30|8778.8|8763.8|8778.6|8763.6|8778.8|8763.8|8778.6|8763.6|0
1620731980000|2021-05-11 11:19:40|8777.3|8762.3|8777.1|8762.1|8777.3|8762.3|8777.1|8762.1|2
1620732010000|2021-05-11 11:20:10|8777.6|8762.6|8779.6|8764.6|8780.1|8765.1|8777.6|8762.6|3
1620732020000|2021-05-11 11:20:20|8780.1|8765.1|8778.8|8763.8|8780.1|8765.1|8778.8|8763.8|0
1620732030000|2021-05-11 11:20:30|8783|8768|8783|8768|8783|8768|8783|8768|2
1620732040000|2021-05-11 11:20:40|||||||||2
1620732050000|2021-05-11 11:20:50|8782.9|8767.9|8779.8|8764.8|8782.9|8767.9|8779.8|8764.8|1
1620732110000|2021-05-11 11:21:50|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|0
1620732130000|2021-05-11 11:22:10|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|0
1620732140000|2021-05-11 11:22:20|8778.8|8763.8|8780.1|8765.1|8780.1|8765.1|8778.8|8763.8|5
1620732190000|2021-05-11 11:23:10|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|1
1620732200000|2021-05-11 11:23:20|8780.3|8765.3|8780.3|8765.3|8780.3|8765.3|8780.3|8765.3|0
1620732210000|2021-05-11 11:23:30|8779.8|8764.8|8779.8|8764.8|8779.8|8764.8|8779.8|8764.8|0
1620732280000|2021-05-11 11:24:40|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|1
1620732410000|2021-05-11 11:26:50|8779.8|8764.8|8779.8|8764.8|8779.8|8764.8|8779.8|8764.8|1
1620732440000|2021-05-11 11:27:20|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|8780.7|8765.7|0
1620732450000|2021-05-11 11:27:30|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|1
1620732500000|2021-05-11 11:28:20|8783|8768|8783|8768|8783|8768|8783|8768|0
1620732600000|2021-05-11 11:30:00|8783.4|8768.4|8783.5|8768.5|8783.5|8768.5|8783.4|8768.4|0
1620732620000|2021-05-11 11:30:20|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|1
1620732640000|2021-05-11 11:30:40|8789.9|8774.9|8790.9|8775.9|8790.9|8775.9|8788.6|8773.6|2
1620732650000|2021-05-11 11:30:50|8791.4|8776.4|8791.4|8776.4|8791.4|8776.4|8791.4|8776.4|1
1620732660000|2021-05-11 11:31:00|8791.8|8776.8|8791.9|8776.9|8791.9|8776.9|8791.5|8776.5|1
1620732700000|2021-05-11 11:31:40|8791.5|8776.5|8791.1|8776.1|8791.5|8776.5|8791.1|8776.1|1
1620732730000|2021-05-11 11:32:10|8791.5|8776.5|8791.5|8776.5|8791.5|8776.5|8791.5|8776.5|1
1620732860000|2021-05-11 11:34:20|8791.8|8776.8|8792.2|8777.2|8792.2|8777.2|8791.8|8776.8|2
1620732870000|2021-05-11 11:34:30|8792.3|8777.3|8792.3|8777.3|8792.3|8777.3|8792.3|8777.3|0
1620732890000|2021-05-11 11:34:50|||||||||1
1620732910000|2021-05-11 11:35:10|8792.2|8777.2|8792.7|8777.7|8792.7|8777.7|8792.2|8777.2|1
1620732940000|2021-05-11 11:35:40|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|0
1620733110000|2021-05-11 11:38:30|8792.4|8777.4|8792|8777|8792.4|8777.4|8792|8777|1
1620733160000|2021-05-11 11:39:20|8792.1|8777.1|8788.6|8773.6|8792.1|8777.1|8788.6|8773.6|1
1620733170000|2021-05-11 11:39:30|8789.1|8774.1|8788.6|8773.6|8789.1|8774.1|8788.6|8773.6|0
1620733200000|2021-05-11 11:40:00|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|8788.5|8773.5|0
1620733230000|2021-05-11 11:40:30|8786.7|8771.7|8785.4|8770.4|8786.7|8771.7|8785.4|8770.4|7
1620733240000|2021-05-11 11:40:40|8783.1|8768.1|8779.2|8764.2|8783.1|8768.1|8779.2|8764.2|1
1620733260000|2021-05-11 11:41:00|8776.9|8761.9|8776.5|8761.5|8777|8762|8776.5|8761.5|3
1620733270000|2021-05-11 11:41:10|8775.6|8760.6|8775.5|8760.5|8775.6|8760.6|8775.5|8760.5|0
1620733280000|2021-05-11 11:41:20|8776.9|8751.9|8776.9|8751.9|8776.9|8751.9|8776.9|8751.9|1
1620733290000|2021-05-11 11:41:30|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|0
1620733300000|2021-05-11 11:41:40|8776.4|8751.4|8776.4|8751.4|8776.4|8751.4|8776.4|8751.4|1
1620733320000|2021-05-11 11:42:00|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|0
1620733330000|2021-05-11 11:42:10|8776.4|8751.4|8776.4|8751.4|8776.4|8751.4|8776.4|8751.4|0
1620733390000|2021-05-11 11:43:10|||||||||7
1620733400000|2021-05-11 11:43:20|||||||||1
1620733480000|2021-05-11 11:44:40|||||||||1
1620733520000|2021-05-11 11:45:20|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|0
1620733550000|2021-05-11 11:45:50|8775|8750|8775|8750|8775|8750|8775|8750|7
1620733560000|2021-05-11 11:46:00|8766|8751|8765.5|8750.5|8766|8751|8765.5|8750.5|1
1620733760000|2021-05-11 11:49:20|8765.2|8750.2|8764.3|8749.3|8765.2|8750.2|8764.3|8749.3|4
1620733780000|2021-05-11 11:49:40|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|2
1620733840000|2021-05-11 11:50:40|8764.3|8749.3|8764.3|8749.3|8764.3|8749.3|8764.3|8749.3|0
1620733850000|2021-05-11 11:50:50|8760.1|8745.1|8758.6|8743.6|8760.1|8745.1|8758.6|8743.6|2
1620733910000|2021-05-11 11:51:50|8760.6|8745.6|8758.3|8743.3|8760.6|8745.6|8758.3|8743.3|2
1620733920000|2021-05-11 11:52:00|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|1
1620733950000|2021-05-11 11:52:30|||||||||1
1620734000000|2021-05-11 11:53:20|||||||||1
1620734050000|2021-05-11 11:54:10|8757.3|8742.3|8754.6|8739.6|8757.3|8742.3|8754.6|8739.6|1
1620734070000|2021-05-11 11:54:30|8754.2|8739.2|8753.7|8738.7|8754.2|8739.2|8753.7|8738.7|0
1620734080000|2021-05-11 11:54:40|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|0
1620734090000|2021-05-11 11:54:50|8752.7|8737.7|8755|8740|8755|8740|8752.7|8737.7|1
1620734100000|2021-05-11 11:55:00|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|2
1620734160000|2021-05-11 11:56:00|||||||||1
1620734210000|2021-05-11 11:56:50|8752.5|8737.5|8748|8733|8752.5|8737.5|8748|8733|4
1620734220000|2021-05-11 11:57:00|8749.8|8734.8|8749.8|8734.8|8749.8|8734.8|8749.8|8734.8|0
1620734230000|2021-05-11 11:57:10|||||||||4
1620734260000|2021-05-11 11:57:40|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|0
1620734330000|2021-05-11 11:58:50|||||||||1
1620734370000|2021-05-11 11:59:30|8751.8|8736.8|8753.1|8738.1|8753.1|8738.1|8751.8|8736.8|9
1620734380000|2021-05-11 11:59:40|8753.8|8738.8|8752.9|8737.9|8754|8739|8752.9|8737.9|3
1620734400000|2021-05-11 12:00:00|8753|8738|8751.2|8736.2|8753|8738|8750.8|8735.8|1
1620734410000|2021-05-11 12:00:10|8751.3|8736.3|8751.3|8736.3|8751.3|8736.3|8751.3|8736.3|0
1620734430000|2021-05-11 12:00:30|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|0
1620734470000|2021-05-11 12:01:10|8747.8|8732.8|8754.7|8739.7|8754.7|8739.7|8747.8|8732.8|29
1620734490000|2021-05-11 12:01:30|8754.8|8739.8|8755.2|8740.2|8755.2|8740.2|8753.3|8738.3|3
1620734500000|2021-05-11 12:01:40|8755.8|8740.8|8763.5|8748.5|8763.7|8748.7|8755.8|8740.8|5
1620734510000|2021-05-11 12:01:50|8762.5|8747.5|8755.1|8740.1|8762.5|8747.5|8755.1|8740.1|7
1620734520000|2021-05-11 12:02:00|8755.2|8740.2|8749.3|8734.3|8755.2|8740.2|8749.3|8734.3|2
1620734530000|2021-05-11 12:02:10|8748.4|8733.4|8745.6|8730.6|8748.5|8733.5|8745.6|8730.6|6
1620734540000|2021-05-11 12:02:20|8747|8732|8745.5|8730.5|8747|8732|8744.6|8729.6|1
1620734550000|2021-05-11 12:02:30|8744.6|8729.6|8744.5|8729.5|8744.6|8729.6|8744.5|8729.5|0
1620734560000|2021-05-11 12:02:40|8743.9|8728.9|8744.5|8729.5|8744.8|8729.8|8743.9|8728.9|2
1620734570000|2021-05-11 12:02:50|8743.4|8728.4|8744.4|8729.4|8744.4|8729.4|8743.4|8728.4|12
1620734580000|2021-05-11 12:03:00|8745.4|8730.4|8743|8728|8745.4|8730.4|8743|8728|5
1620734590000|2021-05-11 12:03:10|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|0
1620734630000|2021-05-11 12:03:50|8743.2|8728.2|8744.1|8729.1|8744.1|8729.1|8743.2|8728.2|1
1620734640000|2021-05-11 12:04:00|||||||||1
1620734660000|2021-05-11 12:04:20|||||||||1
1620734690000|2021-05-11 12:04:50|8742.4|8727.4|8744.7|8729.7|8744.7|8729.7|8742.4|8727.4|3
1620734710000|2021-05-11 12:05:10|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|0
1620734740000|2021-05-11 12:05:40|8746.3|8731.3|8759.3|8744.3|8759.3|8744.3|8746.3|8731.3|3
1620734750000|2021-05-11 12:05:50|8759.9|8744.9|8761.5|8746.5|8761.5|8746.5|8759.9|8744.9|1
1620734760000|2021-05-11 12:06:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|0
1620734770000|2021-05-11 12:06:10|8759.5|8744.5|8761.8|8746.8|8761.8|8746.8|8759.5|8744.5|1
1620734810000|2021-05-11 12:06:50|8763.6|8748.6|8770.3|8755.3|8770.3|8755.3|8763.6|8748.6|4
1620734820000|2021-05-11 12:07:00|8770.4|8755.4|8773.2|8758.2|8773.2|8758.2|8770.4|8755.4|5
1620734830000|2021-05-11 12:07:10|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|8772.2|8757.2|2
1620734840000|2021-05-11 12:07:20|8771.3|8756.3|8768.4|8753.4|8771.8|8756.8|8768.4|8753.4|1
1620734860000|2021-05-11 12:07:40|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|0
1620734900000|2021-05-11 12:08:20|8768.1|8753.1|8768.1|8753.1|8768.6|8753.6|8767.2|8752.2|1
1620734910000|2021-05-11 12:08:30|8769.1|8754.1|8772.1|8757.1|8772.1|8757.1|8769.1|8754.1|2
1620734920000|2021-05-11 12:08:40|||||||||1
1620734940000|2021-05-11 12:09:00|8777.7|8762.7|8781|8766|8781|8766|8777.6|8762.6|5
1620734950000|2021-05-11 12:09:10|8780.9|8765.9|8775.1|8760.1|8780.9|8765.9|8775.1|8760.1|6
1620734980000|2021-05-11 12:09:40|8774.7|8759.7|8774.6|8759.6|8774.7|8759.7|8774.6|8759.6|0
1620734990000|2021-05-11 12:09:50|8773.7|8758.7|8770.2|8755.2|8773.7|8758.7|8770.2|8755.2|2
1620735000000|2021-05-11 12:10:00|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|0
1620735010000|2021-05-11 12:10:10|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|0
1620735030000|2021-05-11 12:10:30|8771.2|8756.2|8771.2|8756.2|8771.2|8756.2|8771.2|8756.2|1
1620735090000|2021-05-11 12:11:30|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|1
1620735100000|2021-05-11 12:11:40|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|8773.6|8758.6|1
1620735160000|2021-05-11 12:12:40|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|0
1620735170000|2021-05-11 12:12:50|8774.6|8759.6|8775.6|8760.6|8775.6|8760.6|8774.6|8759.6|1
1620735190000|2021-05-11 12:13:10|8775.5|8760.5|8777.9|8762.9|8777.9|8762.9|8775.5|8760.5|2
1620735210000|2021-05-11 12:13:30|8773.1|8758.1|8774.5|8759.5|8774.5|8759.5|8773.1|8758.1|2
1620735220000|2021-05-11 12:13:40|8775.5|8760.5|8775|8760|8775.5|8760.5|8775|8760|0
1620735230000|2021-05-11 12:13:50|8774.5|8759.5|8775.5|8760.5|8775.5|8760.5|8774.5|8759.5|0
1620735250000|2021-05-11 12:14:10|8775.1|8760.1|8773.7|8758.7|8775.1|8760.1|8773.7|8758.7|0
1620735260000|2021-05-11 12:14:20|8773.2|8758.2|8772.7|8757.7|8773.2|8758.2|8772.7|8757.7|0
1620735270000|2021-05-11 12:14:30|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|8773.1|8758.1|0
1620735300000|2021-05-11 12:15:00|8769.5|8754.5|8771.1|8756.1|8771.1|8756.1|8768.6|8753.6|2
1620735310000|2021-05-11 12:15:10|8769.6|8754.6|8776|8761|8776|8761|8769.6|8754.6|3
1620735320000|2021-05-11 12:15:20|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|0
1620735360000|2021-05-11 12:16:00|8777.9|8762.9|8777.5|8762.5|8777.9|8762.9|8777.5|8762.5|0
1620735380000|2021-05-11 12:16:20|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|1
1620735390000|2021-05-11 12:16:30|8778.4|8763.4|8778.9|8763.9|8778.9|8763.9|8778.4|8763.4|0
1620735400000|2021-05-11 12:16:40|8779.3|8764.3|8779.4|8764.4|8779.4|8764.4|8778.9|8763.9|0
1620735410000|2021-05-11 12:16:50|8780.4|8765.4|8780.4|8765.4|8780.4|8765.4|8780.4|8765.4|0
1620735430000|2021-05-11 12:17:10|8780.9|8765.9|8784.2|8769.2|8784.2|8769.2|8780.9|8765.9|5
1620735440000|2021-05-11 12:17:20|8785.2|8770.2|8783.3|8768.3|8785.6|8770.6|8783.3|8768.3|6
1620735450000|2021-05-11 12:17:30|8782.8|8767.8|8782.4|8767.4|8782.8|8767.8|8782.4|8767.4|0
1620735460000|2021-05-11 12:17:40|8781.9|8766.9|8777.4|8762.4|8781.9|8766.9|8777.4|8762.4|3
1620735470000|2021-05-11 12:17:50|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|8777.9|8762.9|0
1620735510000|2021-05-11 12:18:30|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|0
1620735540000|2021-05-11 12:19:00|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|3
1620735550000|2021-05-11 12:19:10|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|0
1620735560000|2021-05-11 12:19:20|8769|8754|8768.6|8753.6|8769.1|8754.1|8768.6|8753.6|0
1620735570000|2021-05-11 12:19:30|8769|8754|8769.5|8754.5|8769.6|8754.6|8769|8754|1
1620735580000|2021-05-11 12:19:40|8770|8755|8769.5|8754.5|8770|8755|8769.5|8754.5|0
1620735700000|2021-05-11 12:21:40|8769|8754|8770.5|8755.5|8771.4|8756.4|8769|8754|2
1620735710000|2021-05-11 12:21:50|8771|8756|8771.5|8756.5|8771.5|8756.5|8770|8755|0
1620735720000|2021-05-11 12:22:00|8771|8756|8771|8756|8771|8756|8771|8756|2
1620735730000|2021-05-11 12:22:10|8771.5|8756.5|8771.5|8756.5|8771.5|8756.5|8771.5|8756.5|2
1620735840000|2021-05-11 12:24:00|8771|8756|8771|8756|8771|8756|8771|8756|2
1620735860000|2021-05-11 12:24:20|8771.4|8756.4|8771.5|8756.5|8771.5|8756.5|8771.4|8756.4|0
1620735890000|2021-05-11 12:24:50|8764.1|8749.1|8759.5|8744.5|8764.1|8749.1|8759.5|8744.5|28
1620735910000|2021-05-11 12:25:10|8758.1|8743.1|8758|8743|8758.1|8743.1|8758|8743|0
1620735920000|2021-05-11 12:25:20|8757.5|8742.5|8761.8|8746.8|8761.8|8746.8|8756.1|8741.1|9
1620735930000|2021-05-11 12:25:30|8760.8|8745.8|8763.7|8748.7|8763.7|8748.7|8760.8|8745.8|5
1620735940000|2021-05-11 12:25:40|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|0
1620735950000|2021-05-11 12:25:50|8762.8|8747.8|8762.7|8747.7|8762.8|8747.8|8762.7|8747.7|0
1620735960000|2021-05-11 12:26:00|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|8762.2|8747.2|0
1620735980000|2021-05-11 12:26:20|8763.1|8748.1|8763.2|8748.2|8763.2|8748.2|8763.1|8748.1|4
1620735990000|2021-05-11 12:26:30|8764.1|8749.1|8769.6|8754.6|8769.6|8754.6|8764.1|8749.1|8
1620736020000|2021-05-11 12:27:00|8771.5|8756.5|8776.6|8761.6|8776.6|8761.6|8771.5|8756.5|4
1620736030000|2021-05-11 12:27:10|8776.3|8761.3|8775.8|8760.8|8776.3|8761.3|8775.3|8760.3|2
1620736040000|2021-05-11 12:27:20|8777.1|8762.1|8778.1|8763.1|8778.6|8763.6|8777.1|8762.1|2
1620736070000|2021-05-11 12:27:50|8778.5|8763.5|8778.6|8763.6|8778.6|8763.6|8778.5|8763.5|0
1620736080000|2021-05-11 12:28:00|8780.4|8765.4|8781.5|8766.5|8782.2|8767.2|8779.9|8764.9|3
1620736110000|2021-05-11 12:28:30|8778.9|8763.9|8781.5|8766.5|8781.5|8766.5|8778.9|8763.9|4
1620736150000|2021-05-11 12:29:10|8782|8767|8782|8767|8782|8767|8782|8767|0
1620736200000|2021-05-11 12:30:00|8772.7|8757.7|8772.8|8757.8|8774.4|8759.4|8772|8757|10
1620736230000|2021-05-11 12:30:30|8774.3|8759.3|8777.5|8762.5|8778|8763|8774.3|8759.3|2
1620736240000|2021-05-11 12:30:40|8778|8763|8779.5|8764.5|8780|8765|8778|8763|0
1620736260000|2021-05-11 12:31:00|8779|8764|8774.7|8759.7|8779|8764|8774.7|8759.7|3
1620736280000|2021-05-11 12:31:20|8775.6|8760.6|8778.5|8763.5|8778.5|8763.5|8775.6|8760.6|1
1620736290000|2021-05-11 12:31:30|8778.9|8763.9|8776.4|8761.4|8779.4|8764.4|8776|8761|2
1620736300000|2021-05-11 12:31:40|8777.4|8762.4|8778.5|8763.5|8779.3|8764.3|8777.4|8762.4|2
1620736320000|2021-05-11 12:32:00|8778.9|8763.9|8779|8764|8779|8764|8778.9|8763.9|0
1620736340000|2021-05-11 12:32:20|8782.8|8767.8|8784.3|8769.3|8785.6|8770.6|8782.8|8767.8|8
1620736350000|2021-05-11 12:32:30|8787.5|8772.5|8786.8|8771.8|8787.5|8772.5|8786.8|8771.8|3
1620736360000|2021-05-11 12:32:40|8787.3|8772.3|8787.8|8772.8|8788.3|8773.3|8787.3|8772.3|1
1620736370000|2021-05-11 12:32:50|8787.7|8772.7|8787.8|8772.8|8788.2|8773.2|8787.7|8772.7|5
1620736390000|2021-05-11 12:33:10|8786.9|8771.9|8787.8|8772.8|8787.8|8772.8|8786.8|8771.8|5
1620736440000|2021-05-11 12:34:00|8787.3|8772.3|8788.2|8773.2|8788.2|8773.2|8787.3|8772.3|2
1620736450000|2021-05-11 12:34:10|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620736490000|2021-05-11 12:34:50|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620736500000|2021-05-11 12:35:00|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|4
1620736530000|2021-05-11 12:35:30|8784.2|8769.2|8785.8|8770.8|8785.8|8770.8|8784.2|8769.2|2
1620736580000|2021-05-11 12:36:20|8784.9|8769.9|8787.8|8772.8|8787.8|8772.8|8784.8|8769.8|2
1620736590000|2021-05-11 12:36:30|8792.9|8777.9|8796.3|8781.3|8796.3|8781.3|8792.9|8777.9|8
1620736600000|2021-05-11 12:36:40|8797.8|8782.8|8798.6|8783.6|8799.1|8784.1|8796.4|8781.4|5
1620736610000|2021-05-11 12:36:50|8798.2|8783.2|8797.2|8782.2|8798.6|8783.6|8796.8|8781.8|8
1620736620000|2021-05-11 12:37:00|8795.8|8780.8|8798.2|8783.2|8799.1|8784.1|8795.8|8780.8|10
1620736630000|2021-05-11 12:37:10|8799|8784|8796.7|8781.7|8801|8786|8795.9|8780.9|13
1620736640000|2021-05-11 12:37:20|8797.2|8782.2|8801.1|8786.1|8801.5|8786.5|8797.2|8782.2|12
1620736650000|2021-05-11 12:37:30|8801.4|8786.4|8797.4|8782.4|8806.3|8791.3|8797.4|8782.4|38
1620736660000|2021-05-11 12:37:40|8797.8|8782.8|8799.8|8784.8|8800.9|8785.9|8797.8|8782.8|3
1620736670000|2021-05-11 12:37:50|8799.4|8784.4|8799.4|8784.4|8799.4|8784.4|8798.9|8783.9|3
1620736700000|2021-05-11 12:38:20|8798.9|8783.9|8798.8|8783.8|8798.9|8783.9|8798.8|8783.8|0
1620736710000|2021-05-11 12:38:30|8794.8|8779.8|8795.3|8780.3|8795.3|8780.3|8794.8|8779.8|6
1620736720000|2021-05-11 12:38:40|8796.7|8781.7|8796.8|8781.8|8796.8|8781.8|8796.7|8781.7|0
1620736730000|2021-05-11 12:38:50|8796.4|8781.4|8794.9|8779.9|8796.4|8781.4|8794.9|8779.9|1
1620736790000|2021-05-11 12:39:50|8794.4|8779.4|8793.9|8778.9|8794.4|8779.4|8793.8|8778.8|2
1620736800000|2021-05-11 12:40:00|8794.3|8779.3|8794.8|8779.8|8794.8|8779.8|8794.3|8779.3|1
1620736820000|2021-05-11 12:40:20|||||||||1
1620736860000|2021-05-11 12:41:00|8793.9|8778.9|8792.9|8777.9|8793.9|8778.9|8792.9|8777.9|1
1620736870000|2021-05-11 12:41:10|8792.8|8777.8|8789.8|8774.8|8792.8|8777.8|8787.3|8772.3|8
1620736880000|2021-05-11 12:41:20|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|8788.8|8773.8|0
1620736990000|2021-05-11 12:43:10|8789.1|8774.1|8793.8|8778.8|8793.8|8778.8|8789.1|8774.1|2
1620737010000|2021-05-11 12:43:30|8797.3|8782.3|8798.8|8783.8|8798.8|8783.8|8796.9|8781.9|4
1620737020000|2021-05-11 12:43:40|8799.7|8784.7|8801.6|8786.6|8801.6|8786.6|8799.7|8784.7|2
1620737030000|2021-05-11 12:43:50|8802.1|8787.1|8803.5|8788.5|8803.5|8788.5|8802.1|8787.1|2
1620737040000|2021-05-11 12:44:00|8804|8789|8804.7|8789.7|8808.7|8793.7|8804|8789|7
1620737050000|2021-05-11 12:44:10|8804.2|8789.2|8804.7|8789.7|8804.7|8789.7|8804.2|8789.2|5
1620737060000|2021-05-11 12:44:20|8805.6|8790.6|8804.7|8789.7|8805.7|8790.7|8804.2|8789.2|4
1620737070000|2021-05-11 12:44:30|8803.7|8788.7|8800.7|8785.7|8803.7|8788.7|8800.7|8785.7|2
1620737080000|2021-05-11 12:44:40|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|0
1620737100000|2021-05-11 12:45:00|||||||||1
1620737130000|2021-05-11 12:45:30|8799.7|8784.7|8799.3|8784.3|8799.7|8784.7|8799.3|8784.3|0
1620737140000|2021-05-11 12:45:40|8799.2|8784.2|8799.2|8784.2|8799.2|8784.2|8799.2|8784.2|0
1620737160000|2021-05-11 12:46:00|8795.7|8780.7|8798.2|8783.2|8798.2|8783.2|8795.2|8780.2|5
1620737170000|2021-05-11 12:46:10|8797.8|8782.8|8797.7|8782.7|8797.8|8782.8|8797.7|8782.7|0
1620737210000|2021-05-11 12:46:50|8798|8783|8800.8|8785.8|8803.2|8788.2|8798|8783|1
1620737220000|2021-05-11 12:47:00|8800.3|8785.3|8800.3|8785.3|8800.8|8785.8|8800.3|8785.3|3
1620737230000|2021-05-11 12:47:10|8800.2|8785.2|8798.9|8783.9|8800.2|8785.2|8798.9|8783.9|6
1620737240000|2021-05-11 12:47:20|8798.3|8783.3|8793.3|8778.3|8798.3|8783.3|8793.3|8778.3|3
1620737250000|2021-05-11 12:47:30|8794.3|8779.3|8793.8|8778.8|8794.8|8779.8|8793.4|8778.4|3
1620737260000|2021-05-11 12:47:40|8792.8|8777.8|8792.3|8777.3|8793.3|8778.3|8792.3|8777.3|0
1620737270000|2021-05-11 12:47:50|8790.3|8775.3|8789.8|8774.8|8790.3|8775.3|8789.8|8774.8|2
1620737280000|2021-05-11 12:48:00|8790.2|8775.2|8791.3|8776.3|8791.8|8776.8|8790.2|8775.2|5
1620737290000|2021-05-11 12:48:10|8790.8|8775.8|8790.8|8775.8|8791.3|8776.3|8790.8|8775.8|3
1620737300000|2021-05-11 12:48:20|8790.3|8775.3|8787.8|8772.8|8790.8|8775.8|8787.8|8772.8|4
1620737310000|2021-05-11 12:48:30|8788.3|8773.3|8787.8|8772.8|8788.3|8773.3|8787.8|8772.8|5
1620737320000|2021-05-11 12:48:40|8788|8773|8787.3|8772.3|8789.3|8774.3|8787.3|8772.3|3
1620737330000|2021-05-11 12:48:50|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|4
1620737340000|2021-05-11 12:49:00|8787.7|8772.7|8782.7|8767.7|8787.7|8772.7|8782.7|8767.7|11
1620737350000|2021-05-11 12:49:10|8781.8|8766.8|8779.8|8764.8|8781.8|8766.8|8779.8|8764.8|2
1620737360000|2021-05-11 12:49:20|8777.4|8762.4|8776.4|8761.4|8777.4|8762.4|8776.4|8761.4|1
1620737370000|2021-05-11 12:49:30|8775.9|8760.9|8773.6|8758.6|8775.9|8760.9|8773.6|8758.6|2
1620737380000|2021-05-11 12:49:40|8773.7|8758.7|8773.6|8758.6|8774.6|8759.6|8773.6|8758.6|5
1620737390000|2021-05-11 12:49:50|8776|8761|8794.1|8779.1|8794.1|8779.1|8776|8761|8
1620737400000|2021-05-11 12:50:00|8794.3|8779.3|8794.2|8779.2|8794.3|8779.3|8793.3|8778.3|25
1620737410000|2021-05-11 12:50:10|8794.8|8779.8|8794.3|8779.3|8794.8|8779.8|8794.3|8779.3|0
1620737450000|2021-05-11 12:50:50|8798.9|8783.9|8800.3|8785.3|8800.3|8785.3|8798.9|8783.9|5
1620737460000|2021-05-11 12:51:00|8800.2|8785.2|8806.6|8791.6|8808.5|8793.5|8800.2|8785.2|25
1620737470000|2021-05-11 12:51:10|8804.4|8789.4|8804.2|8789.2|8804.4|8789.4|8804.2|8789.2|1
1620737480000|2021-05-11 12:51:20|8805.5|8790.5|8806.6|8791.6|8808.1|8793.1|8805.5|8790.5|2
1620737490000|2021-05-11 12:51:30|8803.7|8788.7|8804.2|8789.2|8804.2|8789.2|8803.7|8788.7|1
1620737520000|2021-05-11 12:52:00|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|1
1620737560000|2021-05-11 12:52:40|8809.7|8794.7|8807.5|8792.5|8809.9|8794.9|8807.2|8792.2|4
1620737570000|2021-05-11 12:52:50|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620737580000|2021-05-11 12:53:00|8803.6|8788.6|8803.6|8788.6|8803.6|8788.6|8803.6|8788.6|1
1620737630000|2021-05-11 12:53:50|8805.6|8790.6|8805.6|8790.6|8805.6|8790.6|8803.5|8788.5|1
1620737640000|2021-05-11 12:54:00|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|8806.1|8791.1|0
1620737670000|2021-05-11 12:54:30|8806.6|8791.6|8807|8792|8807|8792|8806.6|8791.6|0
1620737680000|2021-05-11 12:54:40|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|0
1620737740000|2021-05-11 12:55:40|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|8807.6|8792.6|0
1620737790000|2021-05-11 12:56:30|8806.9|8791.9|8805.2|8790.2|8807|8792|8805.2|8790.2|3
1620737800000|2021-05-11 12:56:40|8805.6|8790.6|8802.6|8787.6|8805.6|8790.6|8802.6|8787.6|0
1620737810000|2021-05-11 12:56:50|8803.4|8788.4|8808|8793|8809.9|8794.9|8802|8787|15
1620737820000|2021-05-11 12:57:00|8805.8|8790.8|8803.9|8788.9|8808|8793|8803.9|8788.9|2
1620737830000|2021-05-11 12:57:10|8804.7|8789.7|8798.3|8783.3|8804.7|8789.7|8798.3|8783.3|1
1620737840000|2021-05-11 12:57:20|8798.8|8783.8|8796.7|8781.7|8800.7|8785.7|8796.7|8781.7|0
1620737850000|2021-05-11 12:57:30|8797.2|8782.2|8795.2|8780.2|8797.7|8782.7|8793.2|8778.2|0
1620737860000|2021-05-11 12:57:40|8799.7|8784.7|8799.7|8784.7|8800.2|8785.2|8798.4|8783.4|13
1620737880000|2021-05-11 12:58:00|8802.7|8787.7|8803.7|8788.7|8803.7|8788.7|8802.7|8787.7|1
1620737910000|2021-05-11 12:58:30|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|0
1620737940000|2021-05-11 12:59:00|8803.8|8788.8|8802.2|8787.2|8803.8|8788.8|8801.7|8786.7|1
1620737980000|2021-05-11 12:59:40|8801.6|8786.6|8801.5|8786.5|8801.6|8786.6|8801.5|8786.5|0
1620738000000|2021-05-11 13:00:00|8807.8|8792.8|8791.4|8776.4|8808.5|8793.5|8791.4|8776.4|24
1620738010000|2021-05-11 13:00:10|8792.2|8777.2|8791.4|8776.4|8792.8|8777.8|8790|8775|1
1620738020000|2021-05-11 13:00:20|8792.3|8777.3|8793.2|8778.2|8793.2|8778.2|8792.3|8777.3|2
1620738030000|2021-05-11 13:00:30|8794.2|8779.2|8798.2|8783.2|8799.2|8784.2|8794.2|8779.2|20
1620738040000|2021-05-11 13:00:40|8799.2|8784.2|8801|8786|8801|8786|8799.2|8784.2|9
1620738050000|2021-05-11 13:00:50|8801.5|8786.5|8802|8787|8802|8787|8801.5|8786.5|3
1620738060000|2021-05-11 13:01:00|8802.5|8787.5|8804.3|8789.3|8806.6|8791.6|8802.5|8787.5|11
1620738070000|2021-05-11 13:01:10|8804.8|8789.8|8803.5|8788.5|8804.8|8789.8|8803|8788|10
1620738080000|2021-05-11 13:01:20|8804.2|8789.2|8805.1|8790.1|8805.1|8790.1|8804.2|8789.2|0
1620738090000|2021-05-11 13:01:30|8806.9|8791.9|8807.9|8792.9|8809.4|8794.4|8805.2|8790.2|11
1620738100000|2021-05-11 13:01:40|8808.4|8793.4|8805.6|8790.6|8809.8|8794.8|8805.6|8790.6|22
1620738110000|2021-05-11 13:01:50|8806|8791|8806.5|8791.5|8807.9|8792.9|8806|8791|5
1620738120000|2021-05-11 13:02:00|8807.5|8792.5|8807.9|8792.9|8807.9|8792.9|8805.7|8790.7|9
1620738130000|2021-05-11 13:02:10|8807.5|8792.5|8812|8797|8812|8797|8807.5|8792.5|5
1620738140000|2021-05-11 13:02:20|8811.2|8796.2|8813.5|8798.5|8813.5|8798.5|8811.2|8796.2|1
1620738150000|2021-05-11 13:02:30|8813.9|8798.9|8814.9|8799.9|8815.3|8800.3|8813.9|8798.9|6
1620738160000|2021-05-11 13:02:40|8815.3|8800.3|8817.6|8802.6|8817.6|8802.6|8815.3|8800.3|6
1620738170000|2021-05-11 13:02:50|8817.5|8802.5|8807.5|8792.5|8818.1|8803.1|8807.5|8792.5|3
1620738180000|2021-05-11 13:03:00|8806.6|8791.6|8795.6|8780.6|8809.1|8794.1|8795.6|8780.6|19
1620738190000|2021-05-11 13:03:10|8798.3|8783.3|8801.4|8786.4|8801.4|8786.4|8796.5|8781.5|2
1620738200000|2021-05-11 13:03:20|8800.5|8785.5|8801.4|8786.4|8803.3|8788.3|8800.5|8785.5|0
1620738210000|2021-05-11 13:03:30|8800.1|8785.1|8803.3|8788.3|8803.3|8788.3|8800|8785|1
1620738230000|2021-05-11 13:03:50|8802.8|8787.8|8803.3|8788.3|8803.3|8788.3|8802.4|8787.4|0
1620738240000|2021-05-11 13:04:00|8802.8|8787.8|8803.3|8788.3|8803.3|8788.3|8802.8|8787.8|0
1620738250000|2021-05-11 13:04:10|8801.4|8786.4|8801.5|8786.5|8802.8|8787.8|8801.4|8786.4|2
1620738300000|2021-05-11 13:05:00|8801.6|8786.6|8802.2|8787.2|8802.5|8787.5|8801.2|8786.2|4
1620738310000|2021-05-11 13:05:10|8801.7|8786.7|8803.2|8788.2|8803.2|8788.2|8801.7|8786.7|1
1620738320000|2021-05-11 13:05:20|8801.8|8786.8|8802.6|8787.6|8804.9|8789.9|8801.7|8786.7|5
1620738330000|2021-05-11 13:05:30|8803.1|8788.1|8806.4|8791.4|8806.4|8791.4|8803.1|8788.1|2
1620738340000|2021-05-11 13:05:40|8804.7|8789.7|8805.9|8790.9|8806.8|8791.8|8804.7|8789.7|3
1620738350000|2021-05-11 13:05:50|8805|8790|8810.4|8795.4|8810.4|8795.4|8805|8790|3
1620738360000|2021-05-11 13:06:00|8809.1|8794.1|8812.8|8797.8|8813.3|8798.3|8809.1|8794.1|1
1620738370000|2021-05-11 13:06:10|8811.9|8796.9|8815.6|8800.6|8816.1|8801.1|8811.9|8796.9|10
1620738380000|2021-05-11 13:06:20|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|8815.2|8800.2|0
1620738400000|2021-05-11 13:06:40|8812.8|8797.8|8808.9|8793.9|8812.8|8797.8|8804.6|8789.6|9
1620738410000|2021-05-11 13:06:50|8809.4|8794.4|8810.3|8795.3|8810.3|8795.3|8809.4|8794.4|0
1620738420000|2021-05-11 13:07:00|8808.9|8793.9|8807.4|8792.4|8808.9|8793.9|8807.4|8792.4|4
1620738430000|2021-05-11 13:07:10|8803.6|8788.6|8802.9|8787.9|8804.5|8789.5|8797.8|8782.8|7
1620738440000|2021-05-11 13:07:20|8802.4|8787.4|8802.9|8787.9|8802.9|8787.9|8802.4|8787.4|0
1620738480000|2021-05-11 13:08:00|8801.5|8786.5|8801|8786|8801.5|8786.5|8801|8786|0
1620738490000|2021-05-11 13:08:10|8801.5|8786.5|8801|8786|8801.5|8786.5|8801|8786|0
1620738520000|2021-05-11 13:08:40|8799.7|8784.7|8797.7|8782.7|8799.7|8784.7|8797.7|8782.7|1
1620738530000|2021-05-11 13:08:50|8797.3|8782.3|8797.3|8782.3|8797.3|8782.3|8796.8|8781.8|0
1620738540000|2021-05-11 13:09:00|8796.8|8781.8|8798.7|8783.7|8798.7|8783.7|8796.8|8781.8|1
1620738550000|2021-05-11 13:09:10|8799.6|8784.6|8796.8|8781.8|8799.7|8784.7|8796.8|8781.8|1
1620738560000|2021-05-11 13:09:20|8798.6|8783.6|8798.7|8783.7|8798.7|8783.7|8798.6|8783.6|1
1620738590000|2021-05-11 13:09:50|8797.3|8782.3|8797.3|8782.3|8797.3|8782.3|8797.3|8782.3|0
1620738600000|2021-05-11 13:10:00|8795.7|8780.7|8795.7|8780.7|8796.6|8781.6|8794.8|8779.8|0
1620738610000|2021-05-11 13:10:10|8794.7|8779.7|8795.1|8780.1|8795.1|8780.1|8794.7|8779.7|1
1620738620000|2021-05-11 13:10:20|8797.1|8782.1|8797.9|8782.9|8797.9|8782.9|8797|8782|2
1620738630000|2021-05-11 13:10:30|8798.8|8783.8|8801|8786|8801|8786|8798.8|8783.8|2
1620738660000|2021-05-11 13:11:00|8801.9|8786.9|8801.4|8786.4|8802.4|8787.4|8801.4|8786.4|2
1620738670000|2021-05-11 13:11:10|8799.5|8784.5|8796.3|8781.3|8800|8785|8796.3|8781.3|2
1620738680000|2021-05-11 13:11:20|8789.7|8774.7|8790.6|8775.6|8791.6|8776.6|8789.2|8774.2|6
1620738690000|2021-05-11 13:11:30|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|0
1620738700000|2021-05-11 13:11:40|8790.1|8775.1|8788.8|8773.8|8790.1|8775.1|8787.9|8772.9|21
1620738710000|2021-05-11 13:11:50|8781.2|8766.2|8781.9|8766.9|8781.9|8766.9|8781|8766|5
1620738720000|2021-05-11 13:12:00|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|1
1620738730000|2021-05-11 13:12:10|8776.3|8761.3|8776.3|8761.3|8776.3|8761.3|8776.3|8761.3|0
1620738750000|2021-05-11 13:12:30|8775.7|8760.7|8773.9|8758.9|8775.8|8760.8|8773.2|8758.2|2
1620738760000|2021-05-11 13:12:40|8775.3|8760.3|8775.3|8760.3|8775.3|8760.3|8775.3|8760.3|1
1620738770000|2021-05-11 13:12:50|8775.5|8760.5|8774.9|8759.9|8775.9|8760.9|8774|8759|4
1620738780000|2021-05-11 13:13:00|8774|8759|8773.9|8758.9|8774|8759|8773.9|8758.9|0
1620738790000|2021-05-11 13:13:10|8771.2|8756.2|8771.6|8756.6|8771.6|8756.6|8771.2|8756.2|2
1620738800000|2021-05-11 13:13:20|8771.3|8756.3|8773.1|8758.1|8773.1|8758.1|8771.3|8756.3|1
1620738810000|2021-05-11 13:13:30|8773|8758|8773|8758|8773|8758|8773|8758|0
1620738830000|2021-05-11 13:13:50|8773.5|8758.5|8773.7|8758.7|8773.7|8758.7|8773.5|8758.5|0
1620738860000|2021-05-11 13:14:20|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|8774.1|8759.1|0
1620738900000|2021-05-11 13:15:00|||||||||1
1620738910000|2021-05-11 13:15:10|8770.5|8755.5|8767.5|8752.5|8770.5|8755.5|8767.5|8752.5|16
1620738920000|2021-05-11 13:15:20|8765.3|8750.3|8764.4|8749.4|8766.3|8751.3|8763.2|8748.2|9
1620738930000|2021-05-11 13:15:30|8766.8|8751.8|8765.9|8750.9|8766.8|8751.8|8765.4|8750.4|3
1620738940000|2021-05-11 13:15:40|8767.7|8752.7|8766.9|8751.9|8768.3|8753.3|8766.9|8751.9|2
1620738950000|2021-05-11 13:15:50|8765.5|8750.5|8764.3|8749.3|8765.5|8750.5|8762|8747|7
1620738960000|2021-05-11 13:16:00|8765.3|8750.3|8767.1|8752.1|8767.1|8752.1|8765.3|8750.3|1
1620738970000|2021-05-11 13:16:10|8769.6|8754.6|8769.6|8754.6|8770.5|8755.5|8769.6|8754.6|2
1620738980000|2021-05-11 13:16:20|8770.5|8755.5|8770.5|8755.5|8770.5|8755.5|8770.5|8755.5|0
1620739000000|2021-05-11 13:16:40|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|1
1620739010000|2021-05-11 13:16:50|8771.4|8756.4|8770.5|8755.5|8771.4|8756.4|8770.5|8755.5|0
1620739030000|2021-05-11 13:17:10|8769.6|8754.6|8769.2|8754.2|8770.1|8755.1|8769.2|8754.2|2
1620739040000|2021-05-11 13:17:20|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|8769.6|8754.6|0
1620739050000|2021-05-11 13:17:30|8770.1|8755.1|8769.2|8754.2|8770.1|8755.1|8769.2|8754.2|1
1620739060000|2021-05-11 13:17:40|8765.6|8750.6|8765.6|8750.6|8765.6|8750.6|8765.6|8750.6|3
1620739080000|2021-05-11 13:18:00|8765.2|8750.2|8764.8|8749.8|8765.2|8750.2|8764.8|8749.8|0
1620739090000|2021-05-11 13:18:10|8764.4|8749.4|8764.3|8749.3|8764.4|8749.4|8764.2|8749.2|0
1620739110000|2021-05-11 13:18:30|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|0
1620739140000|2021-05-11 13:19:00|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|0
1620739150000|2021-05-11 13:19:10|8765.1|8750.1|8766|8751|8766|8751|8765.1|8750.1|2
1620739170000|2021-05-11 13:19:30|8766.1|8751.1|8766.1|8751.1|8766.1|8751.1|8766.1|8751.1|0
1620739180000|2021-05-11 13:19:40|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|3
1620739200000|2021-05-11 13:20:00|8766|8751|8764.2|8749.2|8766|8751|8764.2|8749.2|1
1620739220000|2021-05-11 13:20:20|8767.2|8752.2|8767.2|8752.2|8767.7|8752.7|8767.2|8752.2|1
1620739230000|2021-05-11 13:20:30|8766.7|8751.7|8767.6|8752.6|8767.7|8752.7|8766.7|8751.7|0
1620739240000|2021-05-11 13:20:40|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|8767.5|8752.5|1
1620739250000|2021-05-11 13:20:50|8768.5|8753.5|8769.9|8754.9|8769.9|8754.9|8768.5|8753.5|0
1620739260000|2021-05-11 13:21:00|8770.2|8755.2|8770.2|8755.2|8770.2|8755.2|8770.2|8755.2|1
1620739270000|2021-05-11 13:21:10|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|8770.7|8755.7|0
1620739300000|2021-05-11 13:21:40|8769.3|8754.3|8770.2|8755.2|8770.2|8755.2|8769.3|8754.3|0
1620739320000|2021-05-11 13:22:00|8769.3|8754.3|8768.4|8753.4|8769.3|8754.3|8768.4|8753.4|2
1620739330000|2021-05-11 13:22:10|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|0
1620739340000|2021-05-11 13:22:20|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|1
1620739350000|2021-05-11 13:22:30|8763.4|8748.4|8763.3|8748.3|8763.4|8748.4|8762.9|8747.9|1
1620739380000|2021-05-11 13:23:00|8762.4|8747.4|8762.3|8747.3|8762.4|8747.4|8762|8747|2
1620739400000|2021-05-11 13:23:20|||||||||1
1620739440000|2021-05-11 13:24:00|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|0
1620739450000|2021-05-11 13:24:10|8762.3|8747.3|8762.3|8747.3|8762.3|8747.3|8762.3|8747.3|0
1620739460000|2021-05-11 13:24:20|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|1
1620739470000|2021-05-11 13:24:30|8759.7|8744.7|8754.6|8739.6|8759.7|8744.7|8753.2|8738.2|10
1620739480000|2021-05-11 13:24:40|8754.2|8739.2|8750.3|8735.3|8754.6|8739.6|8749.8|8734.8|1
1620739500000|2021-05-11 13:25:00|8749.8|8734.8|8749.2|8734.2|8749.8|8734.8|8749.2|8734.2|0
1620739510000|2021-05-11 13:25:10|8748.5|8733.5|8746.2|8731.2|8748.5|8733.5|8746.2|8731.2|0
1620739520000|2021-05-11 13:25:20|8747.5|8732.5|8748|8733|8748|8733|8747.1|8732.1|5
1620739540000|2021-05-11 13:25:40|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|0
1620739550000|2021-05-11 13:25:50|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|0
1620739560000|2021-05-11 13:26:00|8751.8|8736.8|8751.7|8736.7|8751.8|8736.8|8751.3|8736.3|2
1620739570000|2021-05-11 13:26:10|8753.5|8738.5|8752.6|8737.6|8753.5|8738.5|8752.6|8737.6|3
1620739610000|2021-05-11 13:26:50|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|1
1620739620000|2021-05-11 13:27:00|8754|8739|8754|8739|8754|8739|8752.6|8737.6|1
1620739630000|2021-05-11 13:27:10|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|0
1620739640000|2021-05-11 13:27:20|8754|8739|8754|8739|8754|8739|8754|8739|0
1620739650000|2021-05-11 13:27:30|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|1
1620739660000|2021-05-11 13:27:40|8756.5|8741.5|8756.4|8741.4|8757|8742|8755.5|8740.5|0
1620739670000|2021-05-11 13:27:50|8756.9|8741.9|8754.1|8739.1|8757.3|8742.3|8753.7|8738.7|2
1620739680000|2021-05-11 13:28:00|8754.6|8739.6|8755.4|8740.4|8755.4|8740.4|8753.2|8738.2|2
1620739690000|2021-05-11 13:28:10|8754.5|8739.5|8754.5|8739.5|8755|8740|8754.1|8739.1|0
1620739700000|2021-05-11 13:28:20|8755.7|8740.7|8755.7|8740.7|8756.1|8741.1|8755.7|8740.7|0
1620739710000|2021-05-11 13:28:30|8756.1|8741.1|8759.7|8744.7|8759.7|8744.7|8756.1|8741.1|1
1620739720000|2021-05-11 13:28:40|8760.1|8745.1|8760.6|8745.6|8760.6|8745.6|8760.1|8745.1|0
1620739730000|2021-05-11 13:28:50|8761.8|8746.8|8761.8|8746.8|8761.8|8746.8|8761.4|8746.4|0
1620739740000|2021-05-11 13:29:00|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|8762.7|8747.7|0
1620739750000|2021-05-11 13:29:10|8760.9|8745.9|8763.1|8748.1|8763.1|8748.1|8760.9|8745.9|1
1620739770000|2021-05-11 13:29:30|8766.9|8751.9|8766.4|8751.4|8766.9|8751.9|8763.7|8748.7|5
1620739780000|2021-05-11 13:29:40|8765.5|8750.5|8765|8750|8765.5|8750.5|8765|8750|0
1620739790000|2021-05-11 13:29:50|8764.1|8749.1|8760.8|8745.8|8764.1|8749.1|8760.8|8745.8|25
1620739800000|2021-05-11 13:30:00|8761.7|8746.7|8760.8|8745.8|8761.7|8746.7|8760.8|8745.8|2
1620739810000|2021-05-11 13:30:10|8761.7|8746.7|8762.3|8747.3|8763.2|8748.2|8760.8|8745.8|9
1620739820000|2021-05-11 13:30:20|8764.4|8749.4|8768.7|8753.7|8769.1|8754.1|8764.1|8749.1|13
1620739830000|2021-05-11 13:30:30|8768.8|8753.8|8759.5|8744.5|8768.8|8753.8|8759.5|8744.5|9
1620739840000|2021-05-11 13:30:40|8758.1|8743.1|8754.2|8739.2|8758.1|8743.1|8753.7|8738.7|0
1620739850000|2021-05-11 13:30:50|8755.3|8740.3|8755.3|8740.3|8755.7|8740.7|8755.3|8740.3|0
1620739860000|2021-05-11 13:31:00|8754.4|8739.4|8752.5|8737.5|8760.1|8745.1|8752.3|8737.3|50
1620739870000|2021-05-11 13:31:10|8752.9|8737.9|8753.4|8738.4|8755.3|8740.3|8752.8|8737.8|16
1620739880000|2021-05-11 13:31:20|8754.3|8739.3|8756|8741|8757.3|8742.3|8754.3|8739.3|13
1620739890000|2021-05-11 13:31:30|8755.9|8740.9|8751.4|8736.4|8755.9|8740.9|8750.9|8735.9|4
1620739900000|2021-05-11 13:31:40|8751.3|8736.3|8751.9|8736.9|8752.7|8737.7|8750.4|8735.4|13
1620739910000|2021-05-11 13:31:50|8751.8|8736.8|8753.6|8738.6|8753.6|8738.6|8750.9|8735.9|6
1620739920000|2021-05-11 13:32:00|8754.5|8739.5|8763.7|8748.7|8763.9|8748.9|8754.5|8739.5|12
1620739930000|2021-05-11 13:32:10|8763.3|8748.3|8770.7|8755.7|8772.1|8757.1|8759.4|8744.4|46
1620739950000|2021-05-11 13:32:30|8770.6|8755.6|8776.8|8761.8|8777.2|8762.2|8770.6|8755.6|10
1620739960000|2021-05-11 13:32:40|8775.7|8760.7|8776.7|8761.7|8777.1|8762.1|8775.7|8760.7|4
1620739970000|2021-05-11 13:32:50|8777|8762|8777|8762|8777|8762|8777|8762|2
1620739980000|2021-05-11 13:33:00|8778|8763|8782.8|8767.8|8782.8|8767.8|8778|8763|28
1620739990000|2021-05-11 13:33:10|||||||||1
1620740010000|2021-05-11 13:33:30|8783.1|8768.1|8792.4|8777.4|8792.6|8777.6|8783.1|8768.1|5
1620740020000|2021-05-11 13:33:40|8792.9|8777.9|8794.3|8779.3|8794.8|8779.8|8792.9|8777.9|0
1620740030000|2021-05-11 13:33:50|8794.8|8779.8|8798.7|8783.7|8799.5|8784.5|8794.3|8779.3|6
1620740040000|2021-05-11 13:34:00|8798.8|8783.8|8801|8786|8801|8786|8798.8|8783.8|1
1620740050000|2021-05-11 13:34:10|8802|8787|8800.1|8785.1|8802|8787|8800.1|8785.1|6
1620740060000|2021-05-11 13:34:20|8800.5|8785.5|8800.5|8785.5|8801|8786|8800.5|8785.5|1
1620740070000|2021-05-11 13:34:30|8800|8785|8800.5|8785.5|8800.5|8785.5|8800|8785|4
1620740090000|2021-05-11 13:34:50|8801|8786|8801|8786|8802|8787|8801|8786|1
1620740100000|2021-05-11 13:35:00|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|0
1620740110000|2021-05-11 13:35:10|8802.7|8787.7|8804.5|8789.5|8804.5|8789.5|8802.7|8787.7|4
1620740120000|2021-05-11 13:35:20|8805|8790|8806.6|8791.6|8807|8792|8804.5|8789.5|1
1620740130000|2021-05-11 13:35:30|8806.5|8791.5|8807|8792|8808.2|8793.2|8806.5|8791.5|3
1620740140000|2021-05-11 13:35:40|||||||||1
1620740160000|2021-05-11 13:36:00|8808.3|8793.3|8808.9|8793.9|8808.9|8793.9|8808.3|8793.3|0
1620740170000|2021-05-11 13:36:10|8809.3|8794.3|8811|8796|8812.5|8797.5|8808.9|8793.9|8
1620740200000|2021-05-11 13:36:40|8810.5|8795.5|8808.6|8793.6|8810.5|8795.5|8808.1|8793.1|4
1620740220000|2021-05-11 13:37:00|8809.5|8794.5|8811.4|8796.4|8811.4|8796.4|8809.5|8794.5|2
1620740230000|2021-05-11 13:37:10|8812.4|8797.4|8814.4|8799.4|8815.8|8800.8|8812.4|8797.4|8
1620740240000|2021-05-11 13:37:20|8813.4|8798.4|8816.6|8801.6|8817.1|8802.1|8813.4|8798.4|10
1620740250000|2021-05-11 13:37:30|8817.1|8802.1|8810.9|8795.9|8817.1|8802.1|8810.9|8795.9|9
1620740260000|2021-05-11 13:37:40|8805.9|8790.9|8807.8|8792.8|8808.3|8793.3|8805.9|8790.9|1
1620740270000|2021-05-11 13:37:50|8808.3|8793.3|8809.9|8794.9|8809.9|8794.9|8808.3|8793.3|1
1620740280000|2021-05-11 13:38:00|8810.9|8795.9|8812.4|8797.4|8812.8|8797.8|8810.9|8795.9|3
1620740290000|2021-05-11 13:38:10|8812.8|8797.8|8812.3|8797.3|8813.3|8798.3|8812.3|8797.3|0
1620740300000|2021-05-11 13:38:20|8812.8|8797.8|8811.6|8796.6|8812.8|8797.8|8811.6|8796.6|1
1620740310000|2021-05-11 13:38:30|||||||||1
1620740330000|2021-05-11 13:38:50|||||||||1
1620740340000|2021-05-11 13:39:00|8812.1|8797.1|8822.2|8807.2|8823.2|8808.2|8812.1|8797.1|16
1620740350000|2021-05-11 13:39:10|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|7
1620740360000|2021-05-11 13:39:20|8818.6|8803.6|8817.2|8802.2|8818.6|8803.6|8817.2|8802.2|3
1620740370000|2021-05-11 13:39:30|8816.3|8801.3|8812.1|8797.1|8816.3|8801.3|8812.1|8797.1|5
1620740390000|2021-05-11 13:39:50|8811.6|8796.6|8810.7|8795.7|8811.6|8796.6|8810.2|8795.2|5
1620740400000|2021-05-11 13:40:00|8813.4|8798.4|8805|8790|8813.4|8798.4|8805|8790|8
1620740410000|2021-05-11 13:40:10|8804|8789|8800.1|8785.1|8805|8790|8800.1|8785.1|4
1620740420000|2021-05-11 13:40:20|8797.2|8782.2|8802.6|8787.6|8802.6|8787.6|8795|8780|17
1620740430000|2021-05-11 13:40:30|8801.7|8786.7|8802.7|8787.7|8802.7|8787.7|8800.7|8785.7|0
1620740440000|2021-05-11 13:40:40|8804.9|8789.9|8810.1|8795.1|8810.1|8795.1|8804.9|8789.9|4
1620740450000|2021-05-11 13:40:50|8813.3|8798.3|8816.6|8801.6|8816.6|8801.6|8813.3|8798.3|3
1620740460000|2021-05-11 13:41:00|8817.6|8802.6|8816.1|8801.1|8817.6|8802.6|8813.3|8798.3|10
1620740470000|2021-05-11 13:41:10|8816.6|8801.6|8818.1|8803.1|8819.5|8804.5|8816.6|8801.6|8
1620740480000|2021-05-11 13:41:20|8819.1|8804.1|8823.6|8808.6|8823.6|8808.6|8818.2|8803.2|23
1620740490000|2021-05-11 13:41:30|8823.5|8808.5|8823|8808|8823.5|8808.5|8822.1|8807.1|5
1620740500000|2021-05-11 13:41:40|8823.5|8808.5|8823.6|8808.6|8828|8813|8823.2|8808.2|36
1620740510000|2021-05-11 13:41:50|8823.2|8808.2|8814.2|8799.2|8824.6|8809.6|8814.2|8799.2|11
1620740520000|2021-05-11 13:42:00|8814.7|8799.7|8796.2|8781.2|8816|8801|8795.2|8780.2|16
1620740530000|2021-05-11 13:42:10|8795.7|8780.7|8801.6|8786.6|8801.6|8786.6|8793.1|8778.1|16
1620740540000|2021-05-11 13:42:20|8802|8787|8803.9|8788.9|8804.4|8789.4|8801.7|8786.7|2
1620740550000|2021-05-11 13:42:30|8807.2|8792.2|8807.3|8792.3|8807.3|8792.3|8805.1|8790.1|3
1620740560000|2021-05-11 13:42:40|8806.8|8791.8|8807.3|8792.3|8807.7|8792.7|8805.1|8790.1|5
1620740570000|2021-05-11 13:42:50|8807|8792|8809.9|8794.9|8810.3|8795.3|8805.7|8790.7|5
1620740580000|2021-05-11 13:43:00|8808.4|8793.4|8807.1|8792.1|8808.7|8793.7|8807|8792|6
1620740590000|2021-05-11 13:43:10|8808|8793|8809.3|8794.3|8809.3|8794.3|8808|8793|5
1620740600000|2021-05-11 13:43:20|8812.2|8797.2|8814.3|8799.3|8815.2|8800.2|8811.7|8796.7|2
1620740610000|2021-05-11 13:43:30|8814.8|8799.8|8813.8|8798.8|8814.8|8799.8|8813.8|8798.8|9
1620740620000|2021-05-11 13:43:40|8814.3|8799.3|8812.8|8797.8|8814.3|8799.3|8810.9|8795.9|6
1620740630000|2021-05-11 13:43:50|8811.9|8796.9|8812.8|8797.8|8812.8|8797.8|8811.9|8796.9|2
1620740640000|2021-05-11 13:44:00|8814.3|8799.3|8817.5|8802.5|8817.6|8802.6|8813.8|8798.8|8
1620740650000|2021-05-11 13:44:10|8818.5|8803.5|8820.2|8805.2|8820.2|8805.2|8818.4|8803.4|12
1620740660000|2021-05-11 13:44:20|8822.1|8807.1|8824.3|8809.3|8826.3|8811.3|8822.1|8807.1|8
1620740670000|2021-05-11 13:44:30|8823.8|8808.8|8820.4|8805.4|8823.8|8808.8|8818.1|8803.1|8
1620740680000|2021-05-11 13:44:40|8822.4|8807.4|8823.6|8808.6|8823.6|8808.6|8822.4|8807.4|3
1620740690000|2021-05-11 13:44:50|||||||||1
1620740700000|2021-05-11 13:45:00|8824.1|8809.1|8826.6|8811.6|8827|8812|8824.1|8809.1|9
1620740710000|2021-05-11 13:45:10|8826.1|8811.1|8822.2|8807.2|8826.1|8811.1|8822.2|8807.2|7
1620740720000|2021-05-11 13:45:20|8822.6|8807.6|8823.1|8808.1|8823.1|8808.1|8820.3|8805.3|1
1620740730000|2021-05-11 13:45:30|8823.6|8808.6|8822.6|8807.6|8825.5|8810.5|8822.6|8807.6|1
1620740740000|2021-05-11 13:45:40|8823|8808|8823|8808|8823|8808|8823|8808|0
1620740750000|2021-05-11 13:45:50|8822.2|8807.2|8822|8807|8822.2|8807.2|8819.6|8804.6|7
1620740760000|2021-05-11 13:46:00|8822.5|8807.5|8817.4|8802.4|8822.5|8807.5|8816.1|8801.1|3
1620740770000|2021-05-11 13:46:10|8817|8802|8817.9|8802.9|8817.9|8802.9|8817|8802|0
1620740780000|2021-05-11 13:46:20|8818.4|8803.4|8819.4|8804.4|8819.8|8804.8|8818.4|8803.4|12
1620740790000|2021-05-11 13:46:30|8819.3|8804.3|8818.5|8803.5|8819.3|8804.3|8817.5|8802.5|4
1620740800000|2021-05-11 13:46:40|8818|8803|8817.6|8802.6|8818|8803|8817.6|8802.6|4
1620740810000|2021-05-11 13:46:50|8817.1|8802.1|8817.5|8802.5|8817.6|8802.6|8817|8802|5
1620740820000|2021-05-11 13:47:00|8818|8803|8815.2|8800.2|8818|8803|8815.2|8800.2|5
1620740830000|2021-05-11 13:47:10|8816.8|8801.8|8813.2|8798.2|8816.8|8801.8|8813.2|8798.2|7
1620740840000|2021-05-11 13:47:20|8813.8|8798.8|8810.9|8795.9|8814.3|8799.3|8809.5|8794.5|15
1620740850000|2021-05-11 13:47:30|8810|8795|8811.5|8796.5|8813.3|8798.3|8810|8795|5
1620740860000|2021-05-11 13:47:40|8811|8796|8809.1|8794.1|8811|8796|8809.1|8794.1|0
1620740870000|2021-05-11 13:47:50|8807.7|8792.7|8805.5|8790.5|8807.7|8792.7|8805.5|8790.5|5
1620740880000|2021-05-11 13:48:00|8806.4|8791.4|8802.9|8787.9|8806.4|8791.4|8802.4|8787.4|5
1620740890000|2021-05-11 13:48:10|8802.4|8787.4|8802|8787|8802.4|8787.4|8801.5|8786.5|2
1620740900000|2021-05-11 13:48:20|8801.5|8786.5|8801.4|8786.4|8803.8|8788.8|8801.1|8786.1|8
1620740910000|2021-05-11 13:48:30|8800.5|8785.5|8797.7|8782.7|8800.5|8785.5|8797.7|8782.7|4
1620740920000|2021-05-11 13:48:40|8795.8|8780.8|8796.4|8781.4|8798.9|8783.9|8795.4|8780.4|5
1620740930000|2021-05-11 13:48:50|8795.9|8780.9|8795.5|8780.5|8798.1|8783.1|8795.5|8780.5|4
1620740940000|2021-05-11 13:49:00|8795|8780|8795|8780|8797.5|8782.5|8794.4|8779.4|19
1620740950000|2021-05-11 13:49:10|8795.6|8780.6|8796.8|8781.8|8797.1|8782.1|8795.2|8780.2|8
1620740960000|2021-05-11 13:49:20|8798.2|8783.2|8815.9|8800.9|8815.9|8800.9|8798.2|8783.2|39
1620740970000|2021-05-11 13:49:30|8816.9|8801.9|8820.3|8805.3|8820.8|8805.8|8814.5|8799.5|22
1620740980000|2021-05-11 13:49:40|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|1
1620740990000|2021-05-11 13:49:50|8822.3|8807.3|8828.1|8813.1|8828.1|8813.1|8822.3|8807.3|10
1620741000000|2021-05-11 13:50:00|8827.6|8812.6|8828.1|8813.1|8828.1|8813.1|8827.6|8812.6|8
1620741010000|2021-05-11 13:50:10|8829.1|8814.1|8834.1|8819.1|8834.4|8819.4|8829.1|8814.1|15
1620741020000|2021-05-11 13:50:20|8831.7|8816.7|8831.3|8816.3|8831.7|8816.7|8831.3|8816.3|1
1620741030000|2021-05-11 13:50:30|8832.1|8817.1|8830.7|8815.7|8832.2|8817.2|8830.7|8815.7|3
1620741040000|2021-05-11 13:50:40|8829.8|8814.8|8828.3|8813.3|8829.8|8814.8|8828.3|8813.3|3
1620741050000|2021-05-11 13:50:50|8828.8|8813.8|8832.1|8817.1|8832.6|8817.6|8828.8|8813.8|1
1620741060000|2021-05-11 13:51:00|8832.5|8817.5|8834.6|8819.6|8834.7|8819.7|8830.7|8815.7|5
1620741070000|2021-05-11 13:51:10|8835.1|8820.1|8834.6|8819.6|8835.1|8820.1|8834.6|8819.6|7
1620741080000|2021-05-11 13:51:20|8833.6|8818.6|8832.6|8817.6|8833.6|8818.6|8832.6|8817.6|1
1620741090000|2021-05-11 13:51:30|8833.6|8818.6|8834.5|8819.5|8835.6|8820.6|8833.6|8818.6|10
1620741100000|2021-05-11 13:51:40|8835|8820|8836.5|8821.5|8837|8822|8834.6|8819.6|15
1620741110000|2021-05-11 13:51:50|8836|8821|8834.5|8819.5|8836|8821|8834.5|8819.5|1
1620741120000|2021-05-11 13:52:00|8834.6|8819.6|8836|8821|8836|8821|8834.6|8819.6|2
1620741130000|2021-05-11 13:52:10|8835.5|8820.5|8837.5|8822.5|8837.5|8822.5|8835.5|8820.5|7
1620741140000|2021-05-11 13:52:20|8838|8823|8838.5|8823.5|8839|8824|8838|8823|18
1620741150000|2021-05-11 13:52:30|8838.1|8823.1|8835.2|8820.2|8838.1|8823.1|8835.2|8820.2|3
1620741160000|2021-05-11 13:52:40|8836.1|8821.1|8837.1|8822.1|8837.1|8822.1|8836.1|8821.1|2
1620741170000|2021-05-11 13:52:50|8837.6|8822.6|8831.2|8816.2|8837.6|8822.6|8830.7|8815.7|9
1620741180000|2021-05-11 13:53:00|8833.2|8818.2|8836.3|8821.3|8836.3|8821.3|8833.2|8818.2|2
1620741200000|2021-05-11 13:53:20|8836.8|8821.8|8836.3|8821.3|8837.7|8822.7|8834.9|8819.9|3
1620741210000|2021-05-11 13:53:30|8835.8|8820.8|8834.9|8819.9|8835.8|8820.8|8834.9|8819.9|0
1620741220000|2021-05-11 13:53:40|8829.2|8814.2|8831.7|8816.7|8831.7|8816.7|8829.2|8814.2|3
1620741230000|2021-05-11 13:53:50|8831.3|8816.3|8829.4|8814.4|8831.3|8816.3|8829.4|8814.4|2
1620741240000|2021-05-11 13:54:00|8828.9|8813.9|8835.4|8820.4|8835.4|8820.4|8828.4|8813.4|2
1620741250000|2021-05-11 13:54:10|8835.1|8820.1|8835.5|8820.5|8835.5|8820.5|8834.1|8819.1|2
1620741260000|2021-05-11 13:54:20|8837|8822|8839|8824|8839|8824|8837|8822|17
1620741270000|2021-05-11 13:54:30|8838.5|8823.5|8838.9|8823.9|8838.9|8823.9|8838.1|8823.1|0
1620741280000|2021-05-11 13:54:40|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|1
1620741290000|2021-05-11 13:54:50|8838.9|8823.9|8835.7|8820.7|8838.9|8823.9|8834.8|8819.8|20
1620741300000|2021-05-11 13:55:00|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|0
1620741350000|2021-05-11 13:55:50|||||||||1
1620741360000|2021-05-11 13:56:00|8836.1|8821.1|8839.1|8824.1|8839.1|8824.1|8836.1|8821.1|7
1620741370000|2021-05-11 13:56:10|||||||||4
1620741380000|2021-05-11 13:56:20|8839.6|8824.6|8839.1|8824.1|8839.6|8824.6|8839.1|8824.1|10
1620741390000|2021-05-11 13:56:30|8839|8824|8839|8824|8839|8824|8839|8824|1
1620741400000|2021-05-11 13:56:40|8839.1|8824.1|8835|8820|8839.1|8824.1|8835|8820|6
1620741410000|2021-05-11 13:56:50|8834.4|8819.4|8833.5|8818.5|8834.4|8819.4|8833.5|8818.5|2
1620741420000|2021-05-11 13:57:00|8833.1|8818.1|8837.9|8822.9|8837.9|8822.9|8832.6|8817.6|7
1620741430000|2021-05-11 13:57:10|8838.3|8823.3|8843.5|8828.5|8843.5|8828.5|8838.3|8823.3|14
1620741440000|2021-05-11 13:57:20|8844|8829|8839.3|8824.3|8844.2|8829.2|8839.3|8824.3|15
1620741450000|2021-05-11 13:57:30|8838.8|8823.8|8834.8|8819.8|8838.8|8823.8|8834.7|8819.7|11
1620741460000|2021-05-11 13:57:40|8834.4|8819.4|8829.6|8814.6|8836.1|8821.1|8829.6|8814.6|6
1620741470000|2021-05-11 13:57:50|8829.1|8814.1|8826.2|8811.2|8829.1|8814.1|8823.7|8808.7|10
1620741480000|2021-05-11 13:58:00|8827.1|8812.1|8826.9|8811.9|8828.2|8813.2|8826.4|8811.4|6
1620741490000|2021-05-11 13:58:10|8826.4|8811.4|8824|8809|8826.4|8811.4|8822.6|8807.6|4
1620741500000|2021-05-11 13:58:20|8823.2|8808.2|8819.7|8804.7|8823.2|8808.2|8817.5|8802.5|11
1620741510000|2021-05-11 13:58:30|8819.6|8804.6|8815.4|8800.4|8819.6|8804.6|8815.4|8800.4|3
1620741520000|2021-05-11 13:58:40|8814.5|8799.5|8812.6|8797.6|8815|8800|8812.1|8797.1|6
1620741530000|2021-05-11 13:58:50|8811.6|8796.6|8800.6|8785.6|8811.6|8796.6|8800.6|8785.6|29
1620741540000|2021-05-11 13:59:00|8800.5|8785.5|8806.4|8791.4|8806.4|8791.4|8800.5|8785.5|9
1620741550000|2021-05-11 13:59:10|8804.4|8789.4|8809.6|8794.6|8809.6|8794.6|8804|8789|12
1620741560000|2021-05-11 13:59:20|8810.6|8795.6|8814.1|8799.1|8816|8801|8808.9|8793.9|11
1620741570000|2021-05-11 13:59:30|8816.3|8801.3|8816.3|8801.3|8816.3|8801.3|8815.9|8800.9|4
1620741580000|2021-05-11 13:59:40|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|0
1620741590000|2021-05-11 13:59:50|8820|8805|8819.5|8804.5|8820|8805|8819.5|8804.5|1
1620741600000|2021-05-11 14:00:00|8820.4|8805.4|8827.2|8812.2|8827.2|8812.2|8820.4|8805.4|6
1620741610000|2021-05-11 14:00:10|8826.3|8811.3|8822.2|8807.2|8826.3|8811.3|8822.2|8807.2|3
1620741630000|2021-05-11 14:00:30|8821.7|8806.7|8822.1|8807.1|8822.1|8807.1|8821.7|8806.7|0
1620741640000|2021-05-11 14:00:40|8822.7|8807.7|8827|8812|8827|8812|8821.8|8806.8|3
1620741650000|2021-05-11 14:00:50|8826.5|8811.5|8826.5|8811.5|8826.5|8811.5|8826.5|8811.5|1
1620741660000|2021-05-11 14:01:00|8826|8811|8824.5|8809.5|8826|8811|8824.5|8809.5|3
1620741670000|2021-05-11 14:01:10|8824.4|8809.4|8823.9|8808.9|8824.4|8809.4|8823.9|8808.9|0
1620741680000|2021-05-11 14:01:20|8822.9|8807.9|8816.9|8801.9|8822.9|8807.9|8816.9|8801.9|4
1620741690000|2021-05-11 14:01:30|8815.4|8800.4|8814|8799|8818.8|8803.8|8814|8799|7
1620741700000|2021-05-11 14:01:40|8815.2|8800.2|8816.2|8801.2|8816.2|8801.2|8815.2|8800.2|6
1620741710000|2021-05-11 14:01:50|8815.7|8800.7|8816.2|8801.2|8817.7|8802.7|8815.7|8800.7|8
1620741720000|2021-05-11 14:02:00|8816.7|8801.7|8817.7|8802.7|8817.7|8802.7|8816.7|8801.7|1
1620741730000|2021-05-11 14:02:10|8823.1|8808.1|8818.7|8803.7|8828.1|8813.1|8818.6|8803.6|20
1620741740000|2021-05-11 14:02:20|8823.2|8808.2|8825.7|8810.7|8825.7|8810.7|8823.2|8808.2|15
1620741750000|2021-05-11 14:02:30|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|8826.6|8811.6|1
1620741760000|2021-05-11 14:02:40|8826.7|8811.7|8829.1|8814.1|8829.1|8814.1|8826.7|8811.7|2
1620741770000|2021-05-11 14:02:50|8827.6|8812.6|8827.6|8812.6|8827.6|8812.6|8827.6|8812.6|1
1620741780000|2021-05-11 14:03:00|8827.5|8812.5|8827.1|8812.1|8827.5|8812.5|8827.1|8812.1|1
1620741800000|2021-05-11 14:03:20|8826.7|8811.7|8827.7|8812.7|8827.7|8812.7|8826.2|8811.2|1
1620741810000|2021-05-11 14:03:30|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|1
1620741820000|2021-05-11 14:03:40|8831.8|8816.8|8833.3|8818.3|8833.3|8818.3|8831.8|8816.8|3
1620741830000|2021-05-11 14:03:50|8833.7|8818.7|8835.9|8820.9|8835.9|8820.9|8833.7|8818.7|2
1620741840000|2021-05-11 14:04:00|8836.9|8821.9|8839.2|8824.2|8839.2|8824.2|8836.3|8821.3|11
1620741850000|2021-05-11 14:04:10|8837.2|8822.2|8840.6|8825.6|8840.6|8825.6|8837.2|8822.2|9
1620741860000|2021-05-11 14:04:20|8840.5|8825.5|8838.1|8823.1|8840.5|8825.5|8837.7|8822.7|6
1620741870000|2021-05-11 14:04:30|8838.6|8823.6|8838.6|8823.6|8838.6|8823.6|8837.7|8822.7|1
1620741880000|2021-05-11 14:04:40|8838.1|8823.1|8839.1|8824.1|8839.1|8824.1|8838.1|8823.1|0
1620741890000|2021-05-11 14:04:50|8838.7|8823.7|8838.6|8823.6|8838.7|8823.7|8837.7|8822.7|1
1620741900000|2021-05-11 14:05:00|8838.2|8823.2|8834.4|8819.4|8838.2|8823.2|8832.4|8817.4|4
1620741910000|2021-05-11 14:05:10|8833.9|8818.9|8831.1|8816.1|8833.9|8818.9|8830.1|8815.1|2
1620741920000|2021-05-11 14:05:20|8832.1|8817.1|8832.1|8817.1|8832.1|8817.1|8832.1|8817.1|1
1620741930000|2021-05-11 14:05:30|8832.2|8817.2|8833.2|8818.2|8833.2|8818.2|8830.9|8815.9|5
1620741940000|2021-05-11 14:05:40|8832.7|8817.7|8833.1|8818.1|8833.1|8818.1|8832.7|8817.7|1
1620741950000|2021-05-11 14:05:50|8834.5|8819.5|8836.3|8821.3|8836.8|8821.8|8834.5|8819.5|9
1620741960000|2021-05-11 14:06:00|8836.8|8821.8|8836.8|8821.8|8837.3|8822.3|8836.8|8821.8|5
1620741970000|2021-05-11 14:06:10|8837.3|8822.3|8833.9|8818.9|8837.3|8822.3|8833.9|8818.9|11
1620741980000|2021-05-11 14:06:20|8833.8|8818.8|8834.2|8819.2|8834.7|8819.7|8833.7|8818.7|6
1620741990000|2021-05-11 14:06:30|8834.3|8819.3|8830|8815|8835.2|8820.2|8824|8809|27
1620742000000|2021-05-11 14:06:40|8829.5|8814.5|8831.8|8816.8|8831.8|8816.8|8826.5|8811.5|12
1620742010000|2021-05-11 14:06:50|8832.3|8817.3|8834.8|8819.8|8834.8|8819.8|8832.3|8817.3|3
1620742020000|2021-05-11 14:07:00|8835.2|8820.2|8839.7|8824.7|8839.7|8824.7|8835.2|8820.2|12
1620742030000|2021-05-11 14:07:10|8840.5|8825.5|8842.5|8827.5|8842.9|8827.9|8840.5|8825.5|12
1620742040000|2021-05-11 14:07:20|8842.9|8827.9|8854.6|8839.6|8855.4|8840.4|8842.9|8827.9|16
1620742050000|2021-05-11 14:07:30|8854|8839|8851.3|8836.3|8854|8839|8851.3|8836.3|4
1620742060000|2021-05-11 14:07:40|8851.8|8836.8|8851.4|8836.4|8851.8|8836.8|8851.4|8836.4|0
1620742070000|2021-05-11 14:07:50|8850.4|8835.4|8849|8834|8851.5|8836.5|8848.7|8833.7|8
1620742080000|2021-05-11 14:08:00|8846.7|8831.7|8846.7|8831.7|8847.2|8832.2|8846.7|8831.7|0
1620742090000|2021-05-11 14:08:10|8847.7|8832.7|8847.8|8832.8|8847.8|8832.8|8846.4|8831.4|2
1620742100000|2021-05-11 14:08:20|8848.2|8833.2|8851|8836|8851|8836|8848.2|8833.2|5
1620742110000|2021-05-11 14:08:30|8851.5|8836.5|8852|8837|8852|8837|8851|8836|1
1620742120000|2021-05-11 14:08:40|8853.5|8838.5|8855.4|8840.4|8855.4|8840.4|8853.5|8838.5|20
1620742130000|2021-05-11 14:08:50|8854.9|8839.9|8852.7|8837.7|8854.9|8839.9|8852.3|8837.3|7
1620742140000|2021-05-11 14:09:00|8851.8|8836.8|8852.3|8837.3|8855.1|8840.1|8851.8|8836.8|19
1620742150000|2021-05-11 14:09:10|8852.7|8837.7|8856.1|8841.1|8856.1|8841.1|8852.7|8837.7|5
1620742160000|2021-05-11 14:09:20|8857|8842|8857.5|8842.5|8857.5|8842.5|8856.5|8841.5|9
1620742170000|2021-05-11 14:09:30|8858|8843|8858|8843|8858|8843|8857|8842|9
1620742180000|2021-05-11 14:09:40|8858.8|8843.8|8857|8842|8861.5|8846.5|8856.5|8841.5|22
1620742190000|2021-05-11 14:09:50|8855.6|8840.6|8848.4|8833.4|8855.6|8840.6|8848.4|8833.4|27
1620742200000|2021-05-11 14:10:00|8848.2|8833.2|8837.3|8822.3|8848.2|8833.2|8833|8818|7
1620742210000|2021-05-11 14:10:10|8833.3|8818.3|8831.2|8816.2|8833.3|8818.3|8828.9|8813.9|14
1620742220000|2021-05-11 14:10:20|8833.1|8818.1|8828.5|8813.5|8833.1|8818.1|8827.3|8812.3|14
1620742230000|2021-05-11 14:10:30|8828.4|8813.4|8822|8807|8829.9|8814.9|8822|8807|12
1620742240000|2021-05-11 14:10:40|8823.5|8808.5|8824.4|8809.4|8825.5|8810.5|8823.5|8808.5|1
1620742250000|2021-05-11 14:10:50|8825|8810|8825.4|8810.4|8825.4|8810.4|8825|8810|0
1620742260000|2021-05-11 14:11:00|8826.4|8811.4|8829.4|8814.4|8833.3|8818.3|8826.4|8811.4|12
1620742270000|2021-05-11 14:11:10|8829.9|8814.9|8822.8|8807.8|8830.8|8815.8|8822.8|8807.8|11
1620742280000|2021-05-11 14:11:20|8823.4|8808.4|8823.4|8808.4|8823.4|8808.4|8823.4|8808.4|0
1620742290000|2021-05-11 14:11:30|8822.9|8807.9|8826.4|8811.4|8826.4|8811.4|8822.9|8807.9|1
1620742300000|2021-05-11 14:11:40|8823.9|8808.9|8829.9|8814.9|8829.9|8814.9|8823.9|8808.9|7
1620742310000|2021-05-11 14:11:50|8830.3|8815.3|8824.4|8809.4|8832.3|8817.3|8824.4|8809.4|9
1620742320000|2021-05-11 14:12:00|8824.3|8809.3|8832.6|8817.6|8832.6|8817.6|8824.3|8809.3|4
1620742330000|2021-05-11 14:12:10|8832.2|8817.2|8831.3|8816.3|8832.6|8817.6|8831.3|8816.3|1
1620742340000|2021-05-11 14:12:20|8831.7|8816.7|8834.4|8819.4|8835.3|8820.3|8831.3|8816.3|28
1620742350000|2021-05-11 14:12:30|8834.8|8819.8|8834.8|8819.8|8834.8|8819.8|8834.8|8819.8|0
1620742360000|2021-05-11 14:12:40|8834.4|8819.4|8836.2|8821.2|8836.2|8821.2|8834.4|8819.4|6
1620742370000|2021-05-11 14:12:50|8836.6|8821.6|8836.7|8821.7|8836.7|8821.7|8835.3|8820.3|0
1620742380000|2021-05-11 14:13:00|8836.3|8821.3|8845.2|8830.2|8845.2|8830.2|8836.3|8821.3|5
1620742390000|2021-05-11 14:13:10|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|0
1620742400000|2021-05-11 14:13:20|8845.8|8830.8|8846.8|8831.8|8846.8|8831.8|8845.8|8830.8|2
1620742410000|2021-05-11 14:13:30|8844.2|8829.2|8841.5|8826.5|8844.2|8829.2|8840.5|8825.5|26
1620742420000|2021-05-11 14:13:40|8841|8826|8844.6|8829.6|8844.6|8829.6|8841|8826|2
1620742430000|2021-05-11 14:13:50|8844.2|8829.2|8844.2|8829.2|8844.2|8829.2|8844.2|8829.2|0
1620742440000|2021-05-11 14:14:00|8844.1|8829.1|8842.8|8827.8|8844.1|8829.1|8841.9|8826.9|0
1620742450000|2021-05-11 14:14:10|8842.4|8827.4|8842.4|8827.4|8842.8|8827.8|8842.4|8827.4|0
1620742460000|2021-05-11 14:14:20|8841.5|8826.5|8839.7|8824.7|8841.9|8826.9|8839.2|8824.2|2
1620742470000|2021-05-11 14:14:30|8840.1|8825.1|8840.6|8825.6|8840.6|8825.6|8840.1|8825.1|1
1620742480000|2021-05-11 14:14:40|8842.4|8827.4|8845|8830|8845|8830|8842.4|8827.4|16
1620742490000|2021-05-11 14:14:50|8844.6|8829.6|8844.3|8829.3|8845.2|8830.2|8844.1|8829.1|5
1620742500000|2021-05-11 14:15:00|8843|8828|8843.9|8828.9|8843.9|8828.9|8840.6|8825.6|17
1620742510000|2021-05-11 14:15:10|8843|8828|8845|8830|8845.9|8830.9|8843|8828|2
1620742520000|2021-05-11 14:15:20|8843.6|8828.6|8843.2|8828.2|8843.6|8828.6|8843.2|8828.2|0
1620742540000|2021-05-11 14:15:40|8843.1|8828.1|8842.2|8827.2|8843.1|8828.1|8841.7|8826.7|2
1620742550000|2021-05-11 14:15:50|8842.6|8827.6|8837.3|8822.3|8842.6|8827.6|8837.3|8822.3|2
1620742560000|2021-05-11 14:16:00|8834.7|8819.7|8834.7|8819.7|8835.1|8820.1|8833.4|8818.4|3
1620742570000|2021-05-11 14:16:10|8834.6|8819.6|8826.5|8811.5|8834.6|8819.6|8826.5|8811.5|2
1620742580000|2021-05-11 14:16:20|8826.1|8811.1|8823.2|8808.2|8826.1|8811.1|8823.2|8808.2|3
1620742590000|2021-05-11 14:16:30|8823.6|8808.6|8824.2|8809.2|8825.5|8810.5|8823.6|8808.6|2
1620742600000|2021-05-11 14:16:40|8824.6|8809.6|8825.1|8810.1|8825.1|8810.1|8824.6|8809.6|3
1620742610000|2021-05-11 14:16:50|8821.8|8806.8|8817.4|8802.4|8821.8|8806.8|8816.8|8801.8|25
1620742620000|2021-05-11 14:17:00|8816.5|8801.5|8813.1|8798.1|8816.9|8801.9|8811.5|8796.5|13
1620742630000|2021-05-11 14:17:10|8812.9|8797.9|8813.1|8798.1|8813.6|8798.6|8811.6|8796.6|2
1620742640000|2021-05-11 14:17:20|8812.6|8797.6|8813.5|8798.5|8813.5|8798.5|8812.5|8797.5|1
1620742650000|2021-05-11 14:17:30|8813|8798|8811.4|8796.4|8813|8798|8810.4|8795.4|2
1620742660000|2021-05-11 14:17:40|8813.2|8798.2|8816.6|8801.6|8816.6|8801.6|8813.2|8798.2|3
1620742670000|2021-05-11 14:17:50|8816.1|8801.1|8817.1|8802.1|8817.1|8802.1|8816.1|8801.1|1
1620742680000|2021-05-11 14:18:00|8817|8802|8822.2|8807.2|8822.2|8807.2|8817|8802|4
1620742690000|2021-05-11 14:18:10|8822.3|8807.3|8822.7|8807.7|8822.7|8807.7|8822.3|8807.3|0
1620742700000|2021-05-11 14:18:20|8823.2|8808.2|8823.7|8808.7|8823.7|8808.7|8823.2|8808.2|0
1620742710000|2021-05-11 14:18:30|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|0
1620742720000|2021-05-11 14:18:40|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|1
1620742730000|2021-05-11 14:18:50|8827|8812|8826.6|8811.6|8827.5|8812.5|8826.6|8811.6|5
1620742740000|2021-05-11 14:19:00|8825.3|8810.3|8823|8808|8825.3|8810.3|8823|8808|2
1620742750000|2021-05-11 14:19:10|8822.6|8807.6|8823.1|8808.1|8823.1|8808.1|8822.1|8807.1|2
1620742760000|2021-05-11 14:19:20|8823.6|8808.6|8825.1|8810.1|8825.1|8810.1|8823.6|8808.6|2
1620742790000|2021-05-11 14:19:50|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|1
1620742800000|2021-05-11 14:20:00|8825.1|8810.1|8828.9|8813.9|8829.4|8814.4|8825.1|8810.1|5
1620742810000|2021-05-11 14:20:10|8828|8813|8827.9|8812.9|8828|8813|8827.9|8812.9|0
1620742820000|2021-05-11 14:20:20|8828.4|8813.4|8828.8|8813.8|8828.8|8813.8|8828.4|8813.4|0
1620742830000|2021-05-11 14:20:30|8829.7|8814.7|8832.1|8817.1|8832.6|8817.6|8829.7|8814.7|2
1620742840000|2021-05-11 14:20:40|8832.6|8817.6|8832.6|8817.6|8832.6|8817.6|8832.6|8817.6|0
1620742850000|2021-05-11 14:20:50|8833.5|8818.5|8834.9|8819.9|8837.8|8822.8|8833.5|8818.5|5
1620742860000|2021-05-11 14:21:00|8835|8820|8833.1|8818.1|8835|8820|8833.1|8818.1|6
1620742870000|2021-05-11 14:21:10|8832.7|8817.7|8832.7|8817.7|8832.7|8817.7|8832.2|8817.2|1
1620742890000|2021-05-11 14:21:30|8833.6|8818.6|8840.5|8825.5|8840.5|8825.5|8833.6|8818.6|6
1620742900000|2021-05-11 14:21:40|8840.6|8825.6|8839.8|8824.8|8840.7|8825.7|8836.7|8821.7|6
1620742910000|2021-05-11 14:21:50|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|8839.4|8824.4|0
1620742920000|2021-05-11 14:22:00|8840.8|8825.8|8840.8|8825.8|8840.8|8825.8|8840.8|8825.8|1
1620742930000|2021-05-11 14:22:10|8841.3|8826.3|8845.4|8830.4|8845.4|8830.4|8841.3|8826.3|6
1620742940000|2021-05-11 14:22:20|8845.3|8830.3|8842.6|8827.6|8845.3|8830.3|8842.6|8827.6|4
1620742950000|2021-05-11 14:22:30|8841.7|8826.7|8841.7|8826.7|8842.2|8827.2|8841.7|8826.7|0
1620742960000|2021-05-11 14:22:40|8842.2|8827.2|8842.2|8827.2|8842.2|8827.2|8842.2|8827.2|0
1620742980000|2021-05-11 14:23:00|8840.8|8825.8|8840.8|8825.8|8840.8|8825.8|8840.8|8825.8|0
1620742990000|2021-05-11 14:23:10|8839.5|8824.5|8839.5|8824.5|8839.5|8824.5|8839.5|8824.5|1
1620743010000|2021-05-11 14:23:30|8838.6|8823.6|8837.3|8822.3|8838.6|8823.6|8837.3|8822.3|2
1620743020000|2021-05-11 14:23:40|8837.7|8822.7|8838.1|8823.1|8838.1|8823.1|8837.7|8822.7|0
1620743030000|2021-05-11 14:23:50|8840.8|8825.8|8841.3|8826.3|8841.3|8826.3|8840.8|8825.8|1
1620743040000|2021-05-11 14:24:00|8840.4|8825.4|8844.1|8829.1|8844.1|8829.1|8840.4|8825.4|2
1620743050000|2021-05-11 14:24:10|8844.7|8829.7|8841.4|8826.4|8844.7|8829.7|8841.4|8826.4|2
1620743070000|2021-05-11 14:24:30|8841.5|8826.5|8837.3|8822.3|8841.9|8826.9|8837.3|8822.3|1
1620743080000|2021-05-11 14:24:40|8835.4|8820.4|8835.9|8820.9|8835.9|8820.9|8835.4|8820.4|1
1620743100000|2021-05-11 14:25:00|8834|8819|8837.2|8822.2|8837.2|8822.2|8829.3|8814.3|6
1620743110000|2021-05-11 14:25:10|8834.8|8819.8|8836.8|8821.8|8837.3|8822.3|8832.8|8817.8|1
1620743120000|2021-05-11 14:25:20|8836.4|8821.4|8838.6|8823.6|8838.6|8823.6|8835|8820|0
1620743130000|2021-05-11 14:25:30|8838.7|8823.7|8841.1|8826.1|8841.1|8826.1|8838.2|8823.2|0
1620743140000|2021-05-11 14:25:40|8842|8827|8841.6|8826.6|8842.1|8827.1|8838.9|8823.9|2
1620743150000|2021-05-11 14:25:50|8841.2|8826.2|8838.9|8823.9|8841.2|8826.2|8837.6|8822.6|3
1620743160000|2021-05-11 14:26:00|8838.5|8823.5|8839.9|8824.9|8840.8|8825.8|8836.7|8821.7|1
1620743170000|2021-05-11 14:26:10|8839|8824|8838.4|8823.4|8839|8824|8838.4|8823.4|0
1620743180000|2021-05-11 14:26:20|8838.8|8823.8|8839.3|8824.3|8841.1|8826.1|8838.8|8823.8|2
1620743190000|2021-05-11 14:26:30|8840.2|8825.2|8839.3|8824.3|8841.1|8826.1|8839.3|8824.3|0
1620743200000|2021-05-11 14:26:40|8838.4|8823.4|8838|8823|8839.8|8824.8|8838|8823|0
1620743210000|2021-05-11 14:26:50|8838.8|8823.8|8837.9|8822.9|8838.8|8823.8|8837.9|8822.9|7
1620743220000|2021-05-11 14:27:00|8830|8815|8824.3|8809.3|8830|8815|8824.3|8809.3|24
1620743230000|2021-05-11 14:27:10|8824.2|8809.2|8824.2|8809.2|8825.2|8810.2|8824.2|8809.2|2
1620743250000|2021-05-11 14:27:30|8824.3|8809.3|8826.1|8811.1|8826.1|8811.1|8824.3|8809.3|0
1620743260000|2021-05-11 14:27:40|8825.7|8810.7|8825.6|8810.6|8825.7|8810.7|8825.6|8810.6|0
1620743270000|2021-05-11 14:27:50|8826.5|8811.5|8828.6|8813.6|8828.6|8813.6|8826.2|8811.2|1
1620743280000|2021-05-11 14:28:00|8825.3|8810.3|8827.7|8812.7|8830.6|8815.6|8825.2|8810.2|15
1620743290000|2021-05-11 14:28:10|8826.7|8811.7|8827.7|8812.7|8827.7|8812.7|8826.2|8811.2|3
1620743300000|2021-05-11 14:28:20|8828.7|8813.7|8830.7|8815.7|8830.7|8815.7|8828.7|8813.7|4
1620743310000|2021-05-11 14:28:30|8826.3|8811.3|8823.3|8808.3|8826.4|8811.4|8822.5|8807.5|16
1620743320000|2021-05-11 14:28:40|8822.9|8807.9|8824.8|8809.8|8824.8|8809.8|8822.9|8807.9|3
1620743330000|2021-05-11 14:28:50|8826.2|8811.2|8831.2|8816.2|8831.3|8816.3|8826.2|8811.2|7
1620743340000|2021-05-11 14:29:00|8830.7|8815.7|8832.9|8817.9|8832.9|8817.9|8829.3|8814.3|8
1620743350000|2021-05-11 14:29:10|8833.1|8818.1|8824.3|8809.3|8833.1|8818.1|8823|8808|10
1620743360000|2021-05-11 14:29:20|8823.5|8808.5|8823|8808|8823.5|8808.5|8822.1|8807.1|3
1620743370000|2021-05-11 14:29:30|8824.3|8809.3|8822.1|8807.1|8826.6|8811.6|8821.7|8806.7|4
1620743380000|2021-05-11 14:29:40|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|1
1620743390000|2021-05-11 14:29:50|8817.6|8802.6|8814.1|8799.1|8817.6|8802.6|8814.1|8799.1|4
1620743400000|2021-05-11 14:30:00|8812.6|8797.6|8807.2|8792.2|8813.4|8798.4|8805.2|8790.2|13
1620743410000|2021-05-11 14:30:10|8807.3|8792.3|8811.1|8796.1|8811.6|8796.6|8807.3|8792.3|4
1620743420000|2021-05-11 14:30:20|8811.2|8796.2|8813.7|8798.7|8813.7|8798.7|8811.2|8796.2|5
1620743430000|2021-05-11 14:30:30|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|1
1620743440000|2021-05-11 14:30:40|8816.4|8801.4|8813.2|8798.2|8816.4|8801.4|8813.2|8798.2|3
1620743450000|2021-05-11 14:30:50|8812.7|8797.7|8813.1|8798.1|8813.1|8798.1|8811.2|8796.2|1
1620743460000|2021-05-11 14:31:00|8812.7|8797.7|8805.3|8790.3|8812.7|8797.7|8805.3|8790.3|2
1620743470000|2021-05-11 14:31:10|8805.2|8790.2|8804.2|8789.2|8805.2|8790.2|8803.2|8788.2|6
1620743490000|2021-05-11 14:31:30|8798.2|8783.2|8802.2|8787.2|8802.2|8787.2|8798.2|8783.2|14
1620743500000|2021-05-11 14:31:40|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|1
1620743510000|2021-05-11 14:31:50|8802|8787|8802|8787|8802|8787|8802|8787|0
1620743520000|2021-05-11 14:32:00|8800.7|8785.7|8798.2|8783.2|8800.7|8785.7|8796.3|8781.3|5
1620743530000|2021-05-11 14:32:10|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|8798.1|8783.1|0
1620743540000|2021-05-11 14:32:20|8799|8784|8802.7|8787.7|8802.7|8787.7|8799|8784|6
1620743560000|2021-05-11 14:32:40|8803.1|8788.1|8805.2|8790.2|8806|8791|8803.1|8788.1|9
1620743580000|2021-05-11 14:33:00|8804.8|8789.8|8799.7|8784.7|8804.8|8789.8|8799.7|8784.7|2
1620743590000|2021-05-11 14:33:10|8795.6|8780.6|8796.8|8781.8|8796.8|8781.8|8793.8|8778.8|11
1620743600000|2021-05-11 14:33:20|8797.2|8782.2|8792.5|8777.5|8797.3|8782.3|8792.5|8777.5|1
1620743610000|2021-05-11 14:33:30|8790.5|8775.5|8795.4|8780.4|8795.4|8780.4|8789.6|8774.6|4
1620743620000|2021-05-11 14:33:40|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|8794.9|8779.9|1
1620743630000|2021-05-11 14:33:50|8795.1|8780.1|8799.3|8784.3|8799.3|8784.3|8795.1|8780.1|2
1620743640000|2021-05-11 14:34:00|8799.4|8784.4|8800.7|8785.7|8800.7|8785.7|8796.4|8781.4|4
1620743650000|2021-05-11 14:34:10|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|1
1620743660000|2021-05-11 14:34:20|8799.8|8784.8|8802.1|8787.1|8802.1|8787.1|8799.8|8784.8|2
1620743670000|2021-05-11 14:34:30|8801.6|8786.6|8799.4|8784.4|8801.6|8786.6|8799.4|8784.4|1
1620743680000|2021-05-11 14:34:40|8800.8|8785.8|8801.4|8786.4|8801.4|8786.4|8800.8|8785.8|0
1620743690000|2021-05-11 14:34:50|8801|8786|8797.9|8782.9|8801.4|8786.4|8795|8780|6
1620743700000|2021-05-11 14:35:00|8796.9|8781.9|8789.7|8774.7|8796.9|8781.9|8789.7|8774.7|4
1620743710000|2021-05-11 14:35:10|8790|8775|8789.6|8774.6|8790|8775|8789.6|8774.6|1
1620743720000|2021-05-11 14:35:20|8790.6|8775.6|8782.7|8767.7|8791.1|8776.1|8782.2|8767.2|22
1620743730000|2021-05-11 14:35:30|8782.2|8767.2|8782.6|8767.6|8782.7|8767.7|8782.2|8767.2|2
1620743740000|2021-05-11 14:35:40|||||||||8
1620743750000|2021-05-11 14:35:50|8782.7|8767.7|8781.2|8766.2|8782.7|8767.7|8781.2|8766.2|6
1620743760000|2021-05-11 14:36:00|8780.7|8765.7|8777|8762|8780.7|8765.7|8776.1|8761.1|8
1620743770000|2021-05-11 14:36:10|8775.2|8760.2|8776.5|8761.5|8776.5|8761.5|8775.2|8760.2|5
1620743780000|2021-05-11 14:36:20|8776.9|8761.9|8779.4|8764.4|8779.4|8764.4|8776.9|8761.9|2
1620743790000|2021-05-11 14:36:30|8770.8|8755.8|8777.5|8762.5|8777.5|8762.5|8767.4|8752.4|13
1620743800000|2021-05-11 14:36:40|8778|8763|8778|8763|8778.9|8763.9|8778|8763|10
1620743810000|2021-05-11 14:36:50|8778.1|8763.1|8778.5|8763.5|8778.5|8763.5|8776.5|8761.5|8
1620743820000|2021-05-11 14:37:00|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|8777.5|8762.5|0
1620743830000|2021-05-11 14:37:10|8777.1|8762.1|8777|8762|8777.1|8762.1|8777|8762|0
1620743840000|2021-05-11 14:37:20|8771|8756|8771|8756|8771.4|8756.4|8771|8756|10
1620743850000|2021-05-11 14:37:30|8770.9|8755.9|8768|8753|8770.9|8755.9|8768|8753|0
1620743860000|2021-05-11 14:37:40|8767.6|8752.6|8765.1|8750.1|8767.6|8752.6|8765.1|8750.1|8
1620743870000|2021-05-11 14:37:50|8765.5|8750.5|8765.7|8750.7|8765.7|8750.7|8764.2|8749.2|4
1620743880000|2021-05-11 14:38:00|8766.1|8751.1|8773.9|8758.9|8773.9|8758.9|8766.1|8751.1|6
1620743890000|2021-05-11 14:38:10|8777|8762|8775|8760|8777.3|8762.3|8775|8760|2
1620743900000|2021-05-11 14:38:20|8763.4|8748.4|8764.4|8749.4|8764.9|8749.9|8763.4|8748.4|22
1620743910000|2021-05-11 14:38:30|8766.2|8751.2|8766.2|8751.2|8766.2|8751.2|8766.2|8751.2|0
1620743920000|2021-05-11 14:38:40|8766.6|8751.6|8765.7|8750.7|8766.6|8751.6|8764.4|8749.4|4
1620743930000|2021-05-11 14:38:50|||||||||1
1620743940000|2021-05-11 14:39:00|8765.3|8750.3|8755.8|8740.8|8765.3|8750.3|8755.8|8740.8|4
1620743960000|2021-05-11 14:39:20|8755.1|8740.1|8756.6|8741.6|8756.6|8741.6|8755.1|8740.1|1
1620743970000|2021-05-11 14:39:30|8756.1|8741.1|8755.1|8740.1|8756.6|8741.6|8754.6|8739.6|4
1620743980000|2021-05-11 14:39:40|8755.6|8740.6|8756.1|8741.1|8756.1|8741.1|8754.6|8739.6|10
1620744000000|2021-05-11 14:40:00|8756.6|8741.6|8761.6|8746.6|8762|8747|8756.6|8741.6|3
1620744010000|2021-05-11 14:40:10|8756.3|8741.3|8756.3|8741.3|8756.3|8741.3|8756.3|8741.3|11
1620744020000|2021-05-11 14:40:20|8758.5|8743.5|8758.1|8743.1|8758.5|8743.5|8758.1|8743.1|27
1620744030000|2021-05-11 14:40:30|||||||||3
1620744040000|2021-05-11 14:40:40|8756.6|8741.6|8762|8747|8762|8747|8756.1|8741.1|9
1620744050000|2021-05-11 14:40:50|8751.7|8736.7|8750.8|8735.8|8751.7|8736.7|8750.8|8735.8|58
1620744060000|2021-05-11 14:41:00|||||||||1
1620744070000|2021-05-11 14:41:10|8750.3|8735.3|8750.8|8735.8|8750.8|8735.8|8750.3|8735.3|4
1620744080000|2021-05-11 14:41:20|8750.9|8735.9|8751.8|8736.8|8751.8|8736.8|8750.9|8735.9|2
1620744090000|2021-05-11 14:41:30|8753.6|8738.6|8755.1|8740.1|8755.6|8740.6|8753.6|8738.6|3
1620744100000|2021-05-11 14:41:40|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|0
1620744110000|2021-05-11 14:41:50|8755.1|8740.1|8758.9|8743.9|8759.8|8744.8|8755.1|8740.1|4
1620744120000|2021-05-11 14:42:00|8756.1|8741.1|8755.5|8740.5|8756.5|8741.5|8754.3|8739.3|2
1620744130000|2021-05-11 14:42:10|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|8754.1|8739.1|1
1620744140000|2021-05-11 14:42:20|8754.6|8739.6|8754|8739|8754.6|8739.6|8753.6|8738.6|2
1620744150000|2021-05-11 14:42:30|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|0
1620744170000|2021-05-11 14:42:50|8754.5|8739.5|8754.6|8739.6|8754.6|8739.6|8754.5|8739.5|0
1620744180000|2021-05-11 14:43:00|8753.7|8738.7|8757.8|8742.8|8757.8|8742.8|8752.2|8737.2|7
1620744190000|2021-05-11 14:43:10|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|1
1620744200000|2021-05-11 14:43:20|8758.8|8743.8|8758.8|8743.8|8758.8|8743.8|8758.8|8743.8|0
1620744210000|2021-05-11 14:43:30|8758.7|8743.7|8758.3|8743.3|8758.7|8743.7|8758.3|8743.3|1
1620744220000|2021-05-11 14:43:40|8767.2|8752.2|8777.8|8762.8|8777.8|8762.8|8767.2|8752.2|29
1620744240000|2021-05-11 14:44:00|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|1
1620744280000|2021-05-11 14:44:40|8777.1|8762.1|8778.1|8763.1|8778.1|8763.1|8774.2|8759.2|5
1620744290000|2021-05-11 14:44:50|8778.5|8763.5|8779.6|8764.6|8779.6|8764.6|8778.5|8763.5|1
1620744300000|2021-05-11 14:45:00|8779.1|8764.1|8776.6|8761.6|8779.1|8764.1|8775.6|8760.6|16
1620744310000|2021-05-11 14:45:10|8777.1|8762.1|8779.6|8764.6|8779.6|8764.6|8777.1|8762.1|16
1620744320000|2021-05-11 14:45:20|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|2
1620744340000|2021-05-11 14:45:40|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|4
1620744350000|2021-05-11 14:45:50|8778.2|8763.2|8779.7|8764.7|8780.1|8765.1|8778.2|8763.2|7
1620744360000|2021-05-11 14:46:00|8779.5|8764.5|8775.7|8760.7|8779.5|8764.5|8775.2|8760.2|1
1620744370000|2021-05-11 14:46:10|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|8775.2|8760.2|1
1620744380000|2021-05-11 14:46:20|8777.2|8762.2|8776.2|8761.2|8777.2|8762.2|8776.2|8761.2|1
1620744390000|2021-05-11 14:46:30|8774.7|8759.7|8773.2|8758.2|8774.7|8759.7|8772.7|8757.7|7
1620744410000|2021-05-11 14:46:50|8771.2|8756.2|8772.7|8757.7|8772.7|8757.7|8771.2|8756.2|0
1620744420000|2021-05-11 14:47:00|8771.4|8756.4|8771.2|8756.2|8772.7|8757.7|8771.2|8756.2|0
1620744430000|2021-05-11 14:47:10|8772.7|8757.7|8773.2|8758.2|8773.2|8758.2|8772.7|8757.7|1
1620744440000|2021-05-11 14:47:20|8772.8|8757.8|8773.2|8758.2|8773.2|8758.2|8772.7|8757.7|1
1620744450000|2021-05-11 14:47:30|8776.7|8761.7|8779.2|8764.2|8779.2|8764.2|8776.7|8761.7|7
1620744470000|2021-05-11 14:47:50|8779.3|8764.3|8778.8|8763.8|8779.3|8764.3|8778.8|8763.8|13
1620744490000|2021-05-11 14:48:10|||||||||9
1620744510000|2021-05-11 14:48:30|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|0
1620744520000|2021-05-11 14:48:40|8779.3|8764.3|8779.5|8764.5|8779.5|8764.5|8779.3|8764.3|4
1620744530000|2021-05-11 14:48:50|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|8779.6|8764.6|1
1620744540000|2021-05-11 14:49:00|||||||||1
1620744550000|2021-05-11 14:49:10|8775.1|8760.1|8775.6|8760.6|8775.6|8760.6|8775.1|8760.1|4
1620744570000|2021-05-11 14:49:30|8776|8761|8776|8761|8776|8761|8776|8761|0
1620744580000|2021-05-11 14:49:40|8776.6|8761.6|8776.4|8761.4|8776.6|8761.6|8775.4|8760.4|2
1620744590000|2021-05-11 14:49:50|8776.8|8761.8|8779.4|8764.4|8779.4|8764.4|8776.8|8761.8|3
1620744600000|2021-05-11 14:50:00|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|1
1620744610000|2021-05-11 14:50:10|8778.8|8763.8|8778.8|8763.8|8778.8|8763.8|8778.8|8763.8|1
1620744620000|2021-05-11 14:50:20|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|1
1620744630000|2021-05-11 14:50:30|8779.8|8764.8|8776.6|8761.6|8780.3|8765.3|8776.6|8761.6|8
1620744640000|2021-05-11 14:50:40|8777.3|8762.3|8778.3|8763.3|8778.3|8763.3|8777.3|8762.3|0
1620744650000|2021-05-11 14:50:50|8779.3|8764.3|8776.8|8761.8|8779.3|8764.3|8776.8|8761.8|4
1620744660000|2021-05-11 14:51:00|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|4
1620744670000|2021-05-11 14:51:10|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|0
1620744680000|2021-05-11 14:51:20|8777.8|8762.8|8778.3|8763.3|8778.3|8763.3|8777.8|8762.8|15
1620744690000|2021-05-11 14:51:30|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|1
1620744700000|2021-05-11 14:51:40|||||||||7
1620744710000|2021-05-11 14:51:50|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|8778.3|8763.3|3
1620744720000|2021-05-11 14:52:00|8777.9|8762.9|8775.5|8760.5|8777.9|8762.9|8775|8760|8
1620744730000|2021-05-11 14:52:10|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|8776.5|8761.5|1
1620744740000|2021-05-11 14:52:20|8776|8761|8775.9|8760.9|8776|8761|8775.9|8760.9|0
1620744750000|2021-05-11 14:52:30|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|1
1620744760000|2021-05-11 14:52:40|8775.7|8760.7|8775.8|8760.8|8775.8|8760.8|8775.7|8760.7|1
1620744770000|2021-05-11 14:52:50|8774.9|8759.9|8775.1|8760.1|8775.7|8760.7|8774.8|8759.8|5
1620744780000|2021-05-11 14:53:00|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|8774.6|8759.6|3
1620744790000|2021-05-11 14:53:10|8775.4|8760.4|8775.3|8760.3|8775.4|8760.4|8775.3|8760.3|1
1620744800000|2021-05-11 14:53:20|8775.2|8760.2|8776.8|8761.8|8777.6|8762.6|8775.2|8760.2|24
1620744810000|2021-05-11 14:53:30|||||||||1
1620744820000|2021-05-11 14:53:40|8777.3|8762.3|8777.3|8762.3|8777.4|8762.4|8777.3|8762.3|9
1620744830000|2021-05-11 14:53:50|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|8777.8|8762.8|2
1620744840000|2021-05-11 14:54:00|||||||||16
1620744850000|2021-05-11 14:54:10|||||||||5
1620744860000|2021-05-11 14:54:20|8778.8|8763.8|8779.4|8764.4|8779.4|8764.4|8778.8|8763.8|0
1620744870000|2021-05-11 14:54:30|8779.5|8764.5|8780.4|8765.4|8780.4|8765.4|8779.5|8764.5|9
1620744880000|2021-05-11 14:54:40|||||||||2
1620744890000|2021-05-11 14:54:50|8777.1|8762.1|8778.5|8763.5|8778.5|8763.5|8777.1|8762.1|12
1620744900000|2021-05-11 14:55:00|8778.6|8763.6|8775.3|8760.3|8778.6|8763.6|8774.3|8759.3|2
1620744920000|2021-05-11 14:55:20|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|1
1620744930000|2021-05-11 14:55:30|8775.3|8760.3|8768.8|8753.8|8775.3|8760.3|8768.8|8753.8|7
1620744940000|2021-05-11 14:55:40|8769.3|8754.3|8768.7|8753.7|8769.3|8754.3|8768.7|8753.7|0
1620744950000|2021-05-11 14:55:50|8770|8755|8767.6|8752.6|8772.4|8757.4|8767.6|8752.6|1
1620744960000|2021-05-11 14:56:00|8768.1|8753.1|8768.5|8753.5|8769|8754|8768.1|8753.1|3
1620744970000|2021-05-11 14:56:10|8769|8754|8769.4|8754.4|8769.4|8754.4|8769|8754|0
1620744990000|2021-05-11 14:56:30|8769|8754|8772.6|8757.6|8774.9|8759.9|8769|8754|8
1620745000000|2021-05-11 14:56:40|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|0
1620745010000|2021-05-11 14:56:50|8774|8759|8773.1|8758.1|8774.9|8759.9|8773.1|8758.1|7
1620745020000|2021-05-11 14:57:00|8773|8758|8772.5|8757.5|8773|8758|8769.3|8754.3|7
1620745030000|2021-05-11 14:57:10|8771.6|8756.6|8774.9|8759.9|8774.9|8759.9|8771.6|8756.6|2
1620745040000|2021-05-11 14:57:20|8775.1|8760.1|8776|8761|8776|8761|8775.1|8760.1|6
1620745050000|2021-05-11 14:57:30|8776.1|8761.1|8775.6|8760.6|8776.1|8761.1|8775.1|8760.1|0
1620745060000|2021-05-11 14:57:40|8775.4|8760.4|8771.7|8756.7|8775.4|8760.4|8771.7|8756.7|3
1620745080000|2021-05-11 14:58:00|8771.2|8756.2|8771.7|8756.7|8771.7|8756.7|8771.2|8756.2|0
1620745100000|2021-05-11 14:58:20|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|1
1620745110000|2021-05-11 14:58:30|8774|8759|8774.4|8759.4|8774.4|8759.4|8774|8759|1
1620745120000|2021-05-11 14:58:40|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|8774.5|8759.5|0
1620745130000|2021-05-11 14:58:50|8774.9|8759.9|8775.5|8760.5|8775.5|8760.5|8774.9|8759.9|1
1620745140000|2021-05-11 14:59:00|8775|8760|8775.7|8760.7|8775.7|8760.7|8775|8760|6
1620745160000|2021-05-11 14:59:20|8776.7|8761.7|8777.7|8762.7|8777.7|8762.7|8776.7|8761.7|0
1620745180000|2021-05-11 14:59:40|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|9
1620745190000|2021-05-11 14:59:50|8776.7|8761.7|8776.5|8761.5|8776.7|8761.7|8776.5|8761.5|1
1620745200000|2021-05-11 15:00:00|8777.1|8762.1|8768.8|8753.8|8778.3|8763.3|8768.8|8753.8|12
1620745210000|2021-05-11 15:00:10|8768.7|8753.7|8768.5|8753.5|8768.7|8753.7|8768.2|8753.2|4
1620745240000|2021-05-11 15:00:40|||||||||2
1620745250000|2021-05-11 15:00:50|||||||||1
1620745260000|2021-05-11 15:01:00|||||||||1
1620745280000|2021-05-11 15:01:20|8764|8749|8759.1|8744.1|8764|8749|8759.1|8744.1|7
1620745290000|2021-05-11 15:01:30|8759.6|8744.6|8760|8745|8760|8745|8759.6|8744.6|1
1620745300000|2021-05-11 15:01:40|8762|8747|8766|8751|8766|8751|8762|8747|4
1620745310000|2021-05-11 15:01:50|||||||||2
1620745320000|2021-05-11 15:02:00|8766.1|8751.1|8762.6|8747.6|8766.1|8751.1|8762.6|8747.6|2
1620745350000|2021-05-11 15:02:30|8763|8748|8763.1|8748.1|8763.1|8748.1|8763|8748|0
1620745380000|2021-05-11 15:03:00|8762.2|8747.2|8756.2|8741.2|8762.2|8747.2|8756.2|8741.2|10
1620745400000|2021-05-11 15:03:20|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|7
1620745410000|2021-05-11 15:03:30|8757.7|8742.7|8756.6|8741.6|8757.7|8742.7|8756.6|8741.6|1
1620745430000|2021-05-11 15:03:50|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|1
1620745440000|2021-05-11 15:04:00|8754.4|8739.4|8754.8|8739.8|8754.8|8739.8|8754.4|8739.4|2
1620745470000|2021-05-11 15:04:30|8755.3|8740.3|8754.8|8739.8|8755.3|8740.3|8754.8|8739.8|1
1620745500000|2021-05-11 15:05:00|8753.2|8738.2|8752.8|8737.8|8753.3|8738.3|8751.8|8736.8|5
1620745510000|2021-05-11 15:05:10|8754.2|8739.2|8754.3|8739.3|8754.3|8739.3|8754.2|8739.2|7
1620745520000|2021-05-11 15:05:20|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|2
1620745530000|2021-05-11 15:05:30|8756.2|8741.2|8756.2|8741.2|8756.2|8741.2|8756.2|8741.2|0
1620745540000|2021-05-11 15:05:40|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|3
1620745550000|2021-05-11 15:05:50|||||||||3
1620745560000|2021-05-11 15:06:00|||||||||3
1620745570000|2021-05-11 15:06:10|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.3|8741.3|7
1620745590000|2021-05-11 15:06:30|8754.8|8739.8|8756.3|8741.3|8756.3|8741.3|8754.8|8739.8|6
1620745600000|2021-05-11 15:06:40|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|4
1620745610000|2021-05-11 15:06:50|8756.7|8741.7|8756.3|8741.3|8756.7|8741.7|8756.3|8741.3|7
1620745620000|2021-05-11 15:07:00|8755.8|8740.8|8754.8|8739.8|8755.8|8740.8|8754.8|8739.8|4
1620745640000|2021-05-11 15:07:20|8755|8740|8755|8740|8755|8740|8755|8740|4
1620745650000|2021-05-11 15:07:30|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|0
1620745680000|2021-05-11 15:08:00|||||||||1
1620745690000|2021-05-11 15:08:10|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|8755.6|8740.6|0
1620745720000|2021-05-11 15:08:40|8755.8|8740.8|8755.8|8740.8|8755.8|8740.8|8755.8|8740.8|1
1620745730000|2021-05-11 15:08:50|8754.9|8739.9|8754.9|8739.9|8754.9|8739.9|8754.9|8739.9|3
1620745740000|2021-05-11 15:09:00|8754.4|8739.4|8754.4|8739.4|8754.4|8739.4|8754.4|8739.4|0
1620745760000|2021-05-11 15:09:20|8751.5|8736.5|8756.8|8741.8|8756.8|8741.8|8751.5|8736.5|15
1620745770000|2021-05-11 15:09:30|8757.2|8742.2|8757.3|8742.3|8757.3|8742.3|8757.2|8742.2|29
1620745780000|2021-05-11 15:09:40|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|5
1620745790000|2021-05-11 15:09:50|8761.8|8746.8|8760.8|8745.8|8761.8|8746.8|8760.8|8745.8|11
1620745810000|2021-05-11 15:10:10|8760.4|8745.4|8755.8|8740.8|8760.4|8745.4|8755.8|8740.8|9
1620745830000|2021-05-11 15:10:30|8752.5|8737.5|8753.3|8738.3|8753.7|8738.7|8752|8737|5
1620745850000|2021-05-11 15:10:50|8752.9|8737.9|8752.9|8737.9|8752.9|8737.9|8752.9|8737.9|0
1620745860000|2021-05-11 15:11:00|8752|8737|8751.9|8736.9|8752.8|8737.8|8751.4|8736.4|4
1620745870000|2021-05-11 15:11:10|8751.8|8736.8|8750.8|8735.8|8751.8|8736.8|8749.3|8734.3|5
1620745880000|2021-05-11 15:11:20|8751.2|8736.2|8751|8736|8751.3|8736.3|8751|8736|0
1620745890000|2021-05-11 15:11:30|8750.9|8735.9|8751|8736|8751.4|8736.4|8750.8|8735.8|11
1620745900000|2021-05-11 15:11:40|8750.9|8735.9|8751.3|8736.3|8751.3|8736.3|8750.9|8735.9|0
1620745910000|2021-05-11 15:11:50|8751.8|8736.8|8758.8|8743.8|8758.8|8743.8|8751.8|8736.8|19
1620745920000|2021-05-11 15:12:00|8759.3|8744.3|8759.8|8744.8|8759.8|8744.8|8759.3|8744.3|1
1620745940000|2021-05-11 15:12:20|8757.8|8742.8|8757.8|8742.8|8757.8|8742.8|8757.3|8742.3|2
1620745950000|2021-05-11 15:12:30|||||||||1
1620745960000|2021-05-11 15:12:40|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|8761.1|8746.1|3
1620745970000|2021-05-11 15:12:50|8761.7|8746.7|8761.7|8746.7|8762.8|8747.8|8761.7|8746.7|16
1620745980000|2021-05-11 15:13:00|8761.3|8746.3|8761.2|8746.2|8761.3|8746.3|8759.8|8744.8|9
1620745990000|2021-05-11 15:13:10|8761.7|8746.7|8762.1|8747.1|8762.5|8747.5|8761.7|8746.7|3
1620746010000|2021-05-11 15:13:30|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|2
1620746020000|2021-05-11 15:13:40|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|2
1620746030000|2021-05-11 15:13:50|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|7
1620746040000|2021-05-11 15:14:00|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|1
1620746050000|2021-05-11 15:14:10|||||||||2
1620746060000|2021-05-11 15:14:20|||||||||1
1620746070000|2021-05-11 15:14:30|||||||||1
1620746080000|2021-05-11 15:14:40|||||||||3
1620746090000|2021-05-11 15:14:50|||||||||3
1620746100000|2021-05-11 15:15:00|8761.7|8746.7|8761.9|8746.9|8764.8|8749.8|8761|8746|33
1620746110000|2021-05-11 15:15:10|8762.3|8747.3|8762.9|8747.9|8763.5|8748.5|8762.3|8747.3|7
1620746120000|2021-05-11 15:15:20|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|2
1620746130000|2021-05-11 15:15:30|8762.9|8747.9|8763.9|8748.9|8764.2|8749.2|8762.9|8747.9|10
1620746140000|2021-05-11 15:15:40|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|8764.4|8749.4|2
1620746150000|2021-05-11 15:15:50|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|1
1620746160000|2021-05-11 15:16:00|8763.4|8748.4|8763.3|8748.3|8764.3|8749.3|8762|8747|8
1620746170000|2021-05-11 15:16:10|8763.4|8748.4|8763.9|8748.9|8763.9|8748.9|8762.9|8747.9|4
1620746180000|2021-05-11 15:16:20|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|2
1620746190000|2021-05-11 15:16:30|||||||||1
1620746210000|2021-05-11 15:16:50|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|5
1620746220000|2021-05-11 15:17:00|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|8764.8|8749.8|0
1620746230000|2021-05-11 15:17:10|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|2
1620746240000|2021-05-11 15:17:20|8765.5|8750.5|8765.7|8750.7|8765.7|8750.7|8765.5|8750.5|1
1620746260000|2021-05-11 15:17:40|||||||||1
1620746280000|2021-05-11 15:18:00|8765.2|8750.2|8767.2|8752.2|8767.2|8752.2|8765.2|8750.2|2
1620746290000|2021-05-11 15:18:10|||||||||1
1620746300000|2021-05-11 15:18:20|||||||||1
1620746310000|2021-05-11 15:18:30|||||||||1
1620746330000|2021-05-11 15:18:50|||||||||1
1620746340000|2021-05-11 15:19:00|8766.8|8751.8|8766.7|8751.7|8766.8|8751.8|8766.7|8751.7|1
1620746350000|2021-05-11 15:19:10|8767.7|8752.7|8768.2|8753.2|8768.2|8753.2|8767.7|8752.7|1
1620746360000|2021-05-11 15:19:20|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|1
1620746370000|2021-05-11 15:19:30|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|1
1620746380000|2021-05-11 15:19:40|||||||||1
1620746390000|2021-05-11 15:19:50|||||||||5
1620746400000|2021-05-11 15:20:00|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|2
1620746410000|2021-05-11 15:20:10|8768.5|8753.5|8769.1|8754.1|8770|8755|8768.5|8753.5|8
1620746420000|2021-05-11 15:20:20|8770|8755|8770.1|8755.1|8770.1|8755.1|8770|8755|1
1620746440000|2021-05-11 15:20:40|8770.6|8755.6|8771.1|8756.1|8771.1|8756.1|8770.6|8755.6|10
1620746450000|2021-05-11 15:20:50|||||||||3
1620746460000|2021-05-11 15:21:00|8770.6|8755.6|8769.6|8754.6|8770.6|8755.6|8769.6|8754.6|5
1620746470000|2021-05-11 15:21:10|8769.1|8754.1|8769.1|8754.1|8769.1|8754.1|8768.1|8753.1|9
1620746480000|2021-05-11 15:21:20|8769.2|8754.2|8769.2|8754.2|8769.2|8754.2|8769.2|8754.2|3
1620746490000|2021-05-11 15:21:30|8769.1|8754.1|8767.6|8752.6|8769.1|8754.1|8767.6|8752.6|5
1620746520000|2021-05-11 15:22:00|||||||||2
1620746530000|2021-05-11 15:22:10|||||||||1
1620746540000|2021-05-11 15:22:20|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|8768.1|8753.1|0
1620746550000|2021-05-11 15:22:30|||||||||1
1620746560000|2021-05-11 15:22:40|8768.2|8753.2|8768.1|8753.1|8768.2|8753.2|8768.1|8753.1|1
1620746570000|2021-05-11 15:22:50|8768.6|8753.6|8768.6|8753.6|8768.6|8753.6|8768.6|8753.6|0
1620746580000|2021-05-11 15:23:00|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|8768.2|8753.2|1
1620746600000|2021-05-11 15:23:20|8768.7|8753.7|8769.7|8754.7|8770.6|8755.6|8768.7|8753.7|6
1620746610000|2021-05-11 15:23:30|||||||||1
1620746630000|2021-05-11 15:23:50|||||||||2
1620746640000|2021-05-11 15:24:00|8769.3|8754.3|8766.6|8751.6|8769.3|8754.3|8766.6|8751.6|19
1620746650000|2021-05-11 15:24:10|8765.6|8750.6|8757.8|8742.8|8765.6|8750.6|8757.8|8742.8|6
1620746660000|2021-05-11 15:24:20|8757.4|8742.4|8755.7|8740.7|8757.4|8742.4|8755.7|8740.7|0
1620746680000|2021-05-11 15:24:40|8754.8|8739.8|8749.7|8734.7|8754.8|8739.8|8749.7|8734.7|7
1620746700000|2021-05-11 15:25:00|8748.7|8733.7|8750.2|8735.2|8750.2|8735.2|8748.7|8733.7|2
1620746710000|2021-05-11 15:25:10|||||||||1
1620746720000|2021-05-11 15:25:20|||||||||1
1620746730000|2021-05-11 15:25:30|8750.3|8735.3|8750.2|8735.2|8750.3|8735.3|8750.2|8735.2|11
1620746740000|2021-05-11 15:25:40|8750.1|8735.1|8753.6|8738.6|8753.6|8738.6|8750.1|8735.1|6
1620746750000|2021-05-11 15:25:50|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|11
1620746760000|2021-05-11 15:26:00|8753.6|8738.6|8756.6|8741.6|8756.6|8741.6|8753.6|8738.6|1
1620746780000|2021-05-11 15:26:20|8757.1|8742.1|8756.1|8741.1|8757.1|8742.1|8756.1|8741.1|21
1620746790000|2021-05-11 15:26:30|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|3
1620746810000|2021-05-11 15:26:50|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|2
1620746820000|2021-05-11 15:27:00|8750.7|8735.7|8750.6|8735.6|8750.7|8735.7|8750.6|8735.6|0
1620746850000|2021-05-11 15:27:30|8751.4|8736.4|8752.4|8737.4|8752.4|8737.4|8751.4|8736.4|14
1620746860000|2021-05-11 15:27:40|8752.3|8737.3|8754.3|8739.3|8754.3|8739.3|8752.3|8737.3|5
1620746870000|2021-05-11 15:27:50|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|1
1620746880000|2021-05-11 15:28:00|8753.8|8738.8|8755.6|8740.6|8755.6|8740.6|8753.8|8738.8|1
1620746890000|2021-05-11 15:28:10|8756.6|8741.6|8756.7|8741.7|8756.7|8741.7|8756.6|8741.6|0
1620746900000|2021-05-11 15:28:20|8756.5|8741.5|8754.3|8739.3|8756.5|8741.5|8754.3|8739.3|5
1620746910000|2021-05-11 15:28:30|8754.2|8739.2|8751.3|8736.3|8754.2|8739.2|8751.3|8736.3|4
1620746920000|2021-05-11 15:28:40|8750.8|8735.8|8750.8|8735.8|8750.8|8735.8|8750.8|8735.8|0
1620746940000|2021-05-11 15:29:00|8751.3|8736.3|8756|8741|8756|8741|8750.8|8735.8|7
1620746950000|2021-05-11 15:29:10|8755.5|8740.5|8753.1|8738.1|8755.5|8740.5|8752.1|8737.1|4
1620746960000|2021-05-11 15:29:20|8755.3|8740.3|8754.4|8739.4|8755.5|8740.5|8754.3|8739.3|6
1620746970000|2021-05-11 15:29:30|8756.1|8741.1|8755.2|8740.2|8756.1|8741.1|8755.2|8740.2|1
1620746980000|2021-05-11 15:29:40|8754.7|8739.7|8755.6|8740.6|8755.6|8740.6|8754.7|8739.7|0
1620746990000|2021-05-11 15:29:50|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|1
1620747000000|2021-05-11 15:30:00|8754.8|8739.8|8756.2|8741.2|8756.2|8741.2|8754.8|8739.8|2
1620747030000|2021-05-11 15:30:30|8756.1|8741.1|8756.7|8741.7|8756.7|8741.7|8756.1|8741.1|1
1620747040000|2021-05-11 15:30:40|8756.2|8741.2|8753.2|8738.2|8756.2|8741.2|8753.2|8738.2|5
1620747050000|2021-05-11 15:30:50|8753.1|8738.1|8752.2|8737.2|8753.1|8738.1|8752.2|8737.2|2
1620747060000|2021-05-11 15:31:00|8752.7|8737.7|8752.3|8737.3|8752.7|8737.7|8752.3|8737.3|1
1620747080000|2021-05-11 15:31:20|8748.7|8733.7|8748.5|8733.5|8748.7|8733.7|8748.5|8733.5|4
1620747090000|2021-05-11 15:31:30|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|0
1620747100000|2021-05-11 15:31:40|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|1
1620747110000|2021-05-11 15:31:50|8748|8733|8744.5|8729.5|8748|8733|8744.5|8729.5|1
1620747120000|2021-05-11 15:32:00|8746.3|8731.3|8745.5|8730.5|8746.3|8731.3|8745.1|8730.1|2
1620747130000|2021-05-11 15:32:10|8746.7|8731.7|8747.5|8732.5|8747.5|8732.5|8746.2|8731.2|18
1620747140000|2021-05-11 15:32:20|8747.6|8732.6|8747.5|8732.5|8748.5|8733.5|8747.5|8732.5|1
1620747170000|2021-05-11 15:32:50|8746.6|8731.6|8746|8731|8746.6|8731.6|8746|8731|3
1620747200000|2021-05-11 15:33:20|8749|8734|8749|8734|8749|8734|8749|8734|15
1620747210000|2021-05-11 15:33:30|8749.2|8734.2|8751.5|8736.5|8751.5|8736.5|8749.2|8734.2|1
1620747220000|2021-05-11 15:33:40|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|1
1620747230000|2021-05-11 15:33:50|8755|8740|8756|8741|8756|8741|8755|8740|2
1620747240000|2021-05-11 15:34:00|8753|8738|8752.5|8737.5|8753|8738|8752.5|8737.5|4
1620747250000|2021-05-11 15:34:10|8753|8738|8753|8738|8753|8738|8753|8738|0
1620747270000|2021-05-11 15:34:30|8752.6|8737.6|8750.5|8735.5|8752.6|8737.6|8747.9|8732.9|5
1620747280000|2021-05-11 15:34:40|8750.9|8735.9|8750.5|8735.5|8750.9|8735.9|8750.5|8735.5|1
1620747290000|2021-05-11 15:34:50|8754.9|8739.9|8756|8741|8756|8741|8754.9|8739.9|11
1620747300000|2021-05-11 15:35:00|8755|8740|8754.5|8739.5|8755|8740|8754.5|8739.5|3
1620747310000|2021-05-11 15:35:10|||||||||1
1620747350000|2021-05-11 15:35:50|8754.7|8739.7|8756.5|8741.5|8756.9|8741.9|8754.7|8739.7|6
1620747360000|2021-05-11 15:36:00|8756|8741|8756|8741|8756|8741|8756|8741|0
1620747370000|2021-05-11 15:36:10|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|3
1620747380000|2021-05-11 15:36:20|||||||||1
1620747420000|2021-05-11 15:37:00|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|0
1620747430000|2021-05-11 15:37:10|8754.5|8739.5|8754.5|8739.5|8754.5|8739.5|8754.5|8739.5|2
1620747450000|2021-05-11 15:37:30|||||||||2
1620747480000|2021-05-11 15:38:00|8754.1|8739.1|8749.6|8734.6|8754.1|8739.1|8749|8734|12
1620747490000|2021-05-11 15:38:10|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|1
1620747510000|2021-05-11 15:38:30|||||||||1
1620747530000|2021-05-11 15:38:50|8757|8742|8753|8738|8757|8742|8753|8738|10
1620747540000|2021-05-11 15:39:00|8753.5|8738.5|8754.5|8739.5|8755|8740|8753.5|8738.5|2
1620747570000|2021-05-11 15:39:30|8754|8739|8754.1|8739.1|8754.1|8739.1|8754|8739|1
1620747580000|2021-05-11 15:39:40|||||||||1
1620747600000|2021-05-11 15:40:00|8753.1|8738.1|8751.1|8736.1|8753.1|8738.1|8751.1|8736.1|3
1620747650000|2021-05-11 15:40:50|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.1|8736.1|4
1620747660000|2021-05-11 15:41:00|8751.1|8736.1|8751.6|8736.6|8751.6|8736.6|8751.1|8736.1|2
1620747670000|2021-05-11 15:41:10|8752|8737|8757.5|8742.5|8757.5|8742.5|8752|8737|36
1620747680000|2021-05-11 15:41:20|8757|8742|8757|8742|8757|8742|8757|8742|0
1620747710000|2021-05-11 15:41:50|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|1
1620747720000|2021-05-11 15:42:00|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|1
1620747730000|2021-05-11 15:42:10|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|1
1620747740000|2021-05-11 15:42:20|8754.5|8739.5|8753.7|8738.7|8754.5|8739.5|8753.7|8738.7|1
1620747750000|2021-05-11 15:42:30|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|0
1620747760000|2021-05-11 15:42:40|8754.5|8739.5|8754.6|8739.6|8754.6|8739.6|8754.5|8739.5|0
1620747780000|2021-05-11 15:43:00|8754.2|8739.2|8753.1|8738.1|8754.2|8739.2|8753.1|8738.1|2
1620747790000|2021-05-11 15:43:10|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|2
1620747840000|2021-05-11 15:44:00|8747.9|8732.9|8746.2|8731.2|8747.9|8732.9|8745.7|8730.7|7
1620747850000|2021-05-11 15:44:10|8745.7|8730.7|8745.2|8730.2|8745.7|8730.7|8745.2|8730.2|1
1620747860000|2021-05-11 15:44:20|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|1
1620747870000|2021-05-11 15:44:30|||||||||1
1620747890000|2021-05-11 15:44:50|8743.7|8728.7|8745.6|8730.6|8745.6|8730.6|8743.7|8728.7|4
1620747900000|2021-05-11 15:45:00|8745.2|8730.2|8746.1|8731.1|8746.6|8731.6|8745.2|8730.2|3
1620747920000|2021-05-11 15:45:20|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|8744.2|8729.2|3
1620747930000|2021-05-11 15:45:30|||||||||1
1620747970000|2021-05-11 15:46:10|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|0
1620748000000|2021-05-11 15:46:40|8743.8|8728.8|8743.7|8728.7|8743.8|8728.8|8743.7|8728.7|1
1620748020000|2021-05-11 15:47:00|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|0
1620748030000|2021-05-11 15:47:10|8744.5|8729.5|8743.7|8728.7|8744.7|8729.7|8743.7|8728.7|8
1620748070000|2021-05-11 15:47:50|||||||||1
1620748080000|2021-05-11 15:48:00|8742.3|8727.3|8735.8|8720.8|8742.3|8727.3|8734.9|8719.9|17
1620748090000|2021-05-11 15:48:10|8736.2|8721.2|8740.2|8725.2|8740.7|8725.7|8736.2|8721.2|4
1620748120000|2021-05-11 15:48:40|8739.8|8724.8|8739.8|8724.8|8739.8|8724.8|8739.8|8724.8|0
1620748130000|2021-05-11 15:48:50|8739.2|8724.2|8739.7|8724.7|8739.7|8724.7|8739.2|8724.2|2
1620748140000|2021-05-11 15:49:00|8739.2|8724.2|8738.8|8723.8|8739.2|8724.2|8738.8|8723.8|0
1620748150000|2021-05-11 15:49:10|8738.7|8723.7|8741.5|8726.5|8741.5|8726.5|8738.7|8723.7|3
1620748170000|2021-05-11 15:49:30|8741.7|8726.7|8742.2|8727.2|8742.2|8727.2|8741.7|8726.7|1
1620748180000|2021-05-11 15:49:40|8742.6|8727.6|8741.2|8726.2|8743.1|8728.1|8741.2|8726.2|4
1620748190000|2021-05-11 15:49:50|8741.6|8726.6|8740.7|8725.7|8741.6|8726.6|8740.7|8725.7|1
1620748200000|2021-05-11 15:50:00|8739.8|8724.8|8740.3|8725.3|8740.3|8725.3|8739.8|8724.8|0
1620748210000|2021-05-11 15:50:10|8740.2|8725.2|8741.1|8726.1|8741.1|8726.1|8740.2|8725.2|2
1620748250000|2021-05-11 15:50:50|||||||||1
1620748260000|2021-05-11 15:51:00|8741.6|8726.6|8742|8727|8742|8727|8741.6|8726.6|0
1620748270000|2021-05-11 15:51:10|8742.1|8727.1|8742.1|8727.1|8742.1|8727.1|8742.1|8727.1|0
1620748280000|2021-05-11 15:51:20|8742.2|8727.2|8742.7|8727.7|8742.7|8727.7|8742.2|8727.2|6
1620748290000|2021-05-11 15:51:30|8742.8|8727.8|8743.4|8728.4|8743.4|8728.4|8742.8|8727.8|9
1620748310000|2021-05-11 15:51:50|8744.7|8729.7|8744.9|8729.9|8744.9|8729.9|8744.7|8729.7|1
1620748320000|2021-05-11 15:52:00|8744.8|8729.8|8745.3|8730.3|8745.3|8730.3|8744.8|8729.8|0
1620748340000|2021-05-11 15:52:20|8745.7|8730.7|8744.8|8729.8|8745.8|8730.8|8744.8|8729.8|2
1620748360000|2021-05-11 15:52:40|8746.8|8731.8|8746.9|8731.9|8746.9|8731.9|8746.8|8731.8|4
1620748370000|2021-05-11 15:52:50|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|0
1620748380000|2021-05-11 15:53:00|8747|8732|8747.3|8732.3|8747.3|8732.3|8746.9|8731.9|0
1620748390000|2021-05-11 15:53:10|8745.9|8730.9|8742.7|8727.7|8745.9|8730.9|8742|8727|7
1620748400000|2021-05-11 15:53:20|8742.8|8727.8|8743.3|8728.3|8743.3|8728.3|8742.8|8727.8|1
1620748410000|2021-05-11 15:53:30|8742.8|8727.8|8743.3|8728.3|8743.3|8728.3|8742.8|8727.8|2
1620748430000|2021-05-11 15:53:50|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|0
1620748440000|2021-05-11 15:54:00|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|0
1620748450000|2021-05-11 15:54:10|||||||||7
1620748460000|2021-05-11 15:54:20|8744.9|8729.9|8747.8|8732.8|8747.8|8732.8|8744.9|8729.9|11
1620748470000|2021-05-11 15:54:30|8746.3|8731.3|8745.8|8730.8|8746.3|8731.3|8745.8|8730.8|3
1620748480000|2021-05-11 15:54:40|8745.3|8730.3|8746.3|8731.3|8746.3|8731.3|8742.8|8727.8|7
1620748490000|2021-05-11 15:54:50|8747.2|8732.2|8747.3|8732.3|8747.3|8732.3|8747.2|8732.2|0
1620748500000|2021-05-11 15:55:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620748540000|2021-05-11 15:55:40|8747.2|8732.2|8747.3|8732.3|8747.3|8732.3|8747.2|8732.2|2
1620748550000|2021-05-11 15:55:50|8747.5|8732.5|8747.3|8732.3|8747.5|8732.5|8747.3|8732.3|3
1620748560000|2021-05-11 15:56:00|8749.1|8734.1|8749.3|8734.3|8749.3|8734.3|8749.1|8734.1|8
1620748570000|2021-05-11 15:56:10|8750.3|8735.3|8754.6|8739.6|8754.6|8739.6|8750.3|8735.3|3
1620748590000|2021-05-11 15:56:30|8754.8|8739.8|8756.1|8741.1|8758.6|8743.6|8754.8|8739.8|3
1620748600000|2021-05-11 15:56:40|8753.4|8738.4|8755.6|8740.6|8755.6|8740.6|8753.1|8738.1|8
1620748610000|2021-05-11 15:56:50|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|0
1620748620000|2021-05-11 15:57:00|||||||||1
1620748640000|2021-05-11 15:57:20|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|0
1620748650000|2021-05-11 15:57:30|8755|8740|8750.1|8735.1|8755|8740|8750|8735|10
1620748660000|2021-05-11 15:57:40|8749.7|8734.7|8749.7|8734.7|8749.7|8734.7|8749.7|8734.7|0
1620748670000|2021-05-11 15:57:50|8748.8|8733.8|8748.7|8733.7|8748.8|8733.8|8748.7|8733.7|28
1620748680000|2021-05-11 15:58:00|8747.7|8732.7|8747.7|8732.7|8747.7|8732.7|8747.7|8732.7|0
1620748700000|2021-05-11 15:58:20|8745.7|8730.7|8745.7|8730.7|8745.7|8730.7|8745.2|8730.2|3
1620748730000|2021-05-11 15:58:50|||||||||1
1620748750000|2021-05-11 15:59:10|8745.2|8730.2|8745.2|8730.2|8745.2|8730.2|8745.2|8730.2|2
1620748760000|2021-05-11 15:59:20|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|5
1620748770000|2021-05-11 15:59:30|8747.6|8732.6|8747.7|8732.7|8747.7|8732.7|8747.6|8732.6|1
1620748780000|2021-05-11 15:59:40|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|2
1620748790000|2021-05-11 15:59:50|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|1
1620748800000|2021-05-11 16:00:00|8752.5|8737.5|8753.5|8738.5|8753.5|8738.5|8752.5|8737.5|0
1620748810000|2021-05-11 16:00:10|8753.7|8738.7|8751.3|8736.3|8753.7|8738.7|8751.3|8736.3|4
1620748820000|2021-05-11 16:00:20|8751.2|8736.2|8753|8738|8753|8738|8751.2|8736.2|2
1620748830000|2021-05-11 16:00:30|8753.2|8738.2|8754.2|8739.2|8754.2|8739.2|8753.2|8738.2|5
1620748840000|2021-05-11 16:00:40|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|0
1620748850000|2021-05-11 16:00:50|8754.6|8739.6|8754.7|8739.7|8754.7|8739.7|8754.6|8739.6|2
1620748860000|2021-05-11 16:01:00|8752.3|8737.3|8753.2|8738.2|8753.2|8738.2|8751.3|8736.3|15
1620748870000|2021-05-11 16:01:10|8752.7|8737.7|8752.7|8737.7|8752.7|8737.7|8752.7|8737.7|0
1620748880000|2021-05-11 16:01:20|||||||||1
1620748890000|2021-05-11 16:01:30|8753.6|8738.6|8754.2|8739.2|8754.2|8739.2|8753.6|8738.6|5
1620748910000|2021-05-11 16:01:50|8754.6|8739.6|8754.7|8739.7|8754.7|8739.7|8754.6|8739.6|0
1620748920000|2021-05-11 16:02:00|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|0
1620748930000|2021-05-11 16:02:10|||||||||1
1620748950000|2021-05-11 16:02:30|8754.1|8739.1|8754|8739|8754.1|8739.1|8754|8739|1
1620748960000|2021-05-11 16:02:40|8754.3|8739.3|8754.1|8739.1|8754.3|8739.3|8754.1|8739.1|5
1620748970000|2021-05-11 16:02:50|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|1
1620748990000|2021-05-11 16:03:10|8754.7|8739.7|8754.7|8739.7|8755.1|8740.1|8754.7|8739.7|3
1620749020000|2021-05-11 16:03:40|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|1
1620749030000|2021-05-11 16:03:50|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|1
1620749040000|2021-05-11 16:04:00|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|1
1620749050000|2021-05-11 16:04:10|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|0
1620749070000|2021-05-11 16:04:30|8753.5|8738.5|8754.1|8739.1|8754.1|8739.1|8753.5|8738.5|4
1620749080000|2021-05-11 16:04:40|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|0
1620749090000|2021-05-11 16:04:50|8754.6|8739.6|8754.7|8739.7|8754.7|8739.7|8754.6|8739.6|1
1620749100000|2021-05-11 16:05:00|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|0
1620749120000|2021-05-11 16:05:20|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|4
1620749130000|2021-05-11 16:05:30|8751.8|8736.8|8751.9|8736.9|8751.9|8736.9|8750.9|8735.9|8
1620749140000|2021-05-11 16:05:40|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|2
1620749150000|2021-05-11 16:05:50|8753.8|8738.8|8753.9|8738.9|8753.9|8738.9|8753.8|8738.8|0
1620749160000|2021-05-11 16:06:00|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|0
1620749210000|2021-05-11 16:06:50|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|2
1620749220000|2021-05-11 16:07:00|8754.3|8739.3|8753.8|8738.8|8754.3|8739.3|8753.8|8738.8|0
1620749240000|2021-05-11 16:07:20|||||||||1
1620749260000|2021-05-11 16:07:40|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|1
1620749270000|2021-05-11 16:07:50|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.1|8739.1|1
1620749280000|2021-05-11 16:08:00|8754.1|8739.1|8754.2|8739.2|8754.2|8739.2|8754.1|8739.1|1
1620749290000|2021-05-11 16:08:10|8754.3|8739.3|8754.2|8739.2|8754.3|8739.3|8754.2|8739.2|5
1620749300000|2021-05-11 16:08:20|8755.2|8740.2|8755.7|8740.7|8755.7|8740.7|8755.2|8740.2|1
1620749310000|2021-05-11 16:08:30|8756.1|8741.1|8756.3|8741.3|8756.8|8741.8|8756.1|8741.1|5
1620749340000|2021-05-11 16:09:00|8755.4|8740.4|8755.9|8740.9|8755.9|8740.9|8754.9|8739.9|5
1620749350000|2021-05-11 16:09:10|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|8755.7|8740.7|0
1620749370000|2021-05-11 16:09:30|8756.2|8741.2|8757.9|8742.9|8757.9|8742.9|8756.1|8741.1|3
1620749380000|2021-05-11 16:09:40|8758|8743|8758|8743|8758|8743|8758|8743|0
1620749390000|2021-05-11 16:09:50|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|8758.5|8743.5|1
1620749400000|2021-05-11 16:10:00|8759|8744|8759|8744|8759.5|8744.5|8759|8744|0
1620749410000|2021-05-11 16:10:10|8759.5|8744.5|8759|8744|8759.5|8744.5|8759|8744|1
1620749420000|2021-05-11 16:10:20|8759.1|8744.1|8759.5|8744.5|8759.5|8744.5|8759.1|8744.1|1
1620749440000|2021-05-11 16:10:40|8760|8745|8760.1|8745.1|8760.1|8745.1|8760|8745|1
1620749450000|2021-05-11 16:10:50|8760|8745|8760|8745|8760|8745|8760|8745|1
1620749470000|2021-05-11 16:11:10|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|8760.1|8745.1|1
1620749510000|2021-05-11 16:11:50|8755.8|8740.8|8755.3|8740.3|8755.8|8740.8|8755.3|8740.3|4
1620749520000|2021-05-11 16:12:00|8754.8|8739.8|8754.3|8739.3|8755.3|8740.3|8753.9|8738.9|1
1620749530000|2021-05-11 16:12:10|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|0
1620749540000|2021-05-11 16:12:20|8754|8739|8754|8739|8754|8739|8754|8739|2
1620749550000|2021-05-11 16:12:30|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|0
1620749560000|2021-05-11 16:12:40|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|2
1620749580000|2021-05-11 16:13:00|8748.2|8733.2|8747.7|8732.7|8748.2|8733.2|8747.7|8732.7|3
1620749610000|2021-05-11 16:13:30|8747.4|8732.4|8744.7|8729.7|8747.4|8732.4|8744.7|8729.7|3
1620749620000|2021-05-11 16:13:40|8746.4|8731.4|8746.6|8731.6|8746.6|8731.6|8746.4|8731.4|4
1620749640000|2021-05-11 16:14:00|8746.2|8731.2|8745.6|8730.6|8746.2|8731.2|8745.6|8730.6|4
1620749650000|2021-05-11 16:14:10|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|1
1620749680000|2021-05-11 16:14:40|8745.5|8730.5|8745.6|8730.6|8745.6|8730.6|8745.5|8730.5|1
1620749700000|2021-05-11 16:15:00|8746.1|8731.1|8749.6|8734.6|8749.6|8734.6|8746.1|8731.1|3
1620749710000|2021-05-11 16:15:10|8748.7|8733.7|8748.6|8733.6|8748.7|8733.7|8748.6|8733.6|0
1620749720000|2021-05-11 16:15:20|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|8746.6|8731.6|2
1620749740000|2021-05-11 16:15:40|8746.2|8731.2|8746.1|8731.1|8746.2|8731.2|8746.1|8731.1|1
1620749760000|2021-05-11 16:16:00|8746|8731|8746.1|8731.1|8746.5|8731.5|8746|8731|1
1620749770000|2021-05-11 16:16:10|8746|8731|8746|8731|8746|8731|8746|8731|0
1620749780000|2021-05-11 16:16:20|8744.6|8729.6|8743.5|8728.5|8744.6|8729.6|8743|8728|3
1620749790000|2021-05-11 16:16:30|8743|8728|8743|8728|8743|8728|8743|8728|0
1620749800000|2021-05-11 16:16:40|8742.9|8727.9|8742.9|8727.9|8742.9|8727.9|8742.9|8727.9|0
1620749810000|2021-05-11 16:16:50|||||||||1
1620749820000|2021-05-11 16:17:00|8739.5|8724.5|8741.4|8726.4|8741.4|8726.4|8739|8724|8
1620749830000|2021-05-11 16:17:10|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|1
1620749840000|2021-05-11 16:17:20|||||||||1
1620749860000|2021-05-11 16:17:40|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|1
1620749870000|2021-05-11 16:17:50|8741.9|8726.9|8742.4|8727.4|8742.4|8727.4|8741.9|8726.9|5
1620749880000|2021-05-11 16:18:00|8742.5|8727.5|8743.1|8728.1|8743.1|8728.1|8742.1|8727.1|1
1620749890000|2021-05-11 16:18:10|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|0
1620749900000|2021-05-11 16:18:20|8743.7|8728.7|8743.1|8728.1|8743.7|8728.7|8743.1|8728.1|2
1620749910000|2021-05-11 16:18:30|8743.6|8728.6|8743.1|8728.1|8743.6|8728.6|8743.1|8728.1|2
1620749920000|2021-05-11 16:18:40|8743|8728|8743|8728|8743|8728|8743|8728|0
1620749930000|2021-05-11 16:18:50|||||||||1
1620749940000|2021-05-11 16:19:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|3
1620749950000|2021-05-11 16:19:10|||||||||1
1620749970000|2021-05-11 16:19:30|8744|8729|8744|8729|8744|8729|8744|8729|0
1620749990000|2021-05-11 16:19:50|||||||||1
1620750000000|2021-05-11 16:20:00|8743.6|8728.6|8743.5|8728.5|8743.6|8728.6|8743.5|8728.5|2
1620750040000|2021-05-11 16:20:40|||||||||1
1620750050000|2021-05-11 16:20:50|8743.1|8728.1|8743.5|8728.5|8743.5|8728.5|8743|8728|4
1620750080000|2021-05-11 16:21:20|8752.2|8737.2|8749.6|8734.6|8752.2|8737.2|8749.6|8734.6|3
1620750090000|2021-05-11 16:21:30|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|0
1620750100000|2021-05-11 16:21:40|8750|8735|8750|8735|8750|8735|8750|8735|1
1620750120000|2021-05-11 16:22:00|8749.6|8734.6|8749.5|8734.5|8749.6|8734.6|8749.5|8734.5|0
1620750130000|2021-05-11 16:22:10|8750|8735|8749.6|8734.6|8750|8735|8749.6|8734.6|1
1620750140000|2021-05-11 16:22:20|8749.5|8734.5|8745.5|8730.5|8749.5|8734.5|8745.5|8730.5|5
1620750150000|2021-05-11 16:22:30|8745.1|8730.1|8745.1|8730.1|8746|8731|8744.6|8729.6|1
1620750160000|2021-05-11 16:22:40|8745|8730|8745|8730|8745|8730|8745|8730|0
1620750180000|2021-05-11 16:23:00|8744|8729|8744|8729|8744|8729|8744|8729|0
1620750200000|2021-05-11 16:23:20|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|1
1620750210000|2021-05-11 16:23:30|8744.5|8729.5|8748.1|8733.1|8748.1|8733.1|8744.5|8729.5|4
1620750220000|2021-05-11 16:23:40|8748|8733|8748|8733|8748|8733|8748|8733|0
1620750230000|2021-05-11 16:23:50|8748.9|8733.9|8748|8733|8749|8734|8748|8733|3
1620750240000|2021-05-11 16:24:00|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|2
1620750260000|2021-05-11 16:24:20|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|2
1620750270000|2021-05-11 16:24:30|8745|8730|8745|8730|8745|8730|8745|8730|0
1620750290000|2021-05-11 16:24:50|8744.5|8729.5|8744.5|8729.5|8745.4|8730.4|8744.1|8729.1|2
1620750320000|2021-05-11 16:25:20|8744.9|8729.9|8745|8730|8745|8730|8744.9|8729.9|0
1620750330000|2021-05-11 16:25:30|8746|8731|8748.1|8733.1|8748.1|8733.1|8746|8731|3
1620750340000|2021-05-11 16:25:40|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|1
1620750350000|2021-05-11 16:25:50|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|3
1620750360000|2021-05-11 16:26:00|8747.5|8732.5|8743.1|8728.1|8747.5|8732.5|8743.1|8728.1|8
1620750370000|2021-05-11 16:26:10|8743.5|8728.5|8743.6|8728.6|8743.6|8728.6|8743.5|8728.5|0
1620750390000|2021-05-11 16:26:30|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|1
1620750410000|2021-05-11 16:26:50|8743.6|8728.6|8743.9|8728.9|8743.9|8728.9|8743.2|8728.2|31
1620750420000|2021-05-11 16:27:00|8743.5|8728.5|8741.2|8726.2|8743.5|8728.5|8741.2|8726.2|15
1620750440000|2021-05-11 16:27:20|8741.3|8726.3|8740.7|8725.7|8741.3|8726.3|8740.4|8725.4|10
1620750450000|2021-05-11 16:27:30|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|0
1620750460000|2021-05-11 16:27:40|8741.2|8726.2|8741.7|8726.7|8741.7|8726.7|8741.2|8726.2|2
1620750470000|2021-05-11 16:27:50|8741.5|8726.5|8742.4|8727.4|8742.4|8727.4|8741.5|8726.5|3
1620750480000|2021-05-11 16:28:00|8742.5|8727.5|8742.5|8727.5|8742.5|8727.5|8742.5|8727.5|20
1620750490000|2021-05-11 16:28:10|8742|8727|8742|8727|8742|8727|8742|8727|3
1620750520000|2021-05-11 16:28:40|8741.6|8726.6|8741.2|8726.2|8741.6|8726.6|8741.2|8726.2|0
1620750540000|2021-05-11 16:29:00|8740.7|8725.7|8740.2|8725.2|8740.7|8725.7|8739.8|8724.8|3
1620750550000|2021-05-11 16:29:10|||||||||1
1620750560000|2021-05-11 16:29:20|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|2
1620750570000|2021-05-11 16:29:30|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|0
1620750580000|2021-05-11 16:29:40|||||||||1
1620750590000|2021-05-11 16:29:50|8741|8726|8741|8726|8741|8726|8741|8726|1
1620750600000|2021-05-11 16:30:00|8741.4|8726.4|8741.9|8726.9|8741.9|8726.9|8741.4|8726.4|1
1620750620000|2021-05-11 16:30:20|8742.4|8727.4|8742.5|8727.5|8742.5|8727.5|8742.4|8727.4|20
1620750650000|2021-05-11 16:30:50|8742.7|8727.7|8745.5|8730.5|8745.5|8730.5|8742.7|8727.7|1
1620750660000|2021-05-11 16:31:00|8745|8730|8741|8726|8745|8730|8737.9|8722.9|54
1620750670000|2021-05-11 16:31:10|8740.9|8725.9|8745.4|8730.4|8745.4|8730.4|8740.9|8725.9|5
1620750690000|2021-05-11 16:31:30|8746.4|8731.4|8747.8|8732.8|8747.8|8732.8|8746.4|8731.4|2
1620750700000|2021-05-11 16:31:40|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|6
1620750710000|2021-05-11 16:31:50|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|1
1620750720000|2021-05-11 16:32:00|8749.4|8734.4|8748.9|8733.9|8749.4|8734.4|8747.9|8732.9|6
1620750730000|2021-05-11 16:32:10|8749.4|8734.4|8749.9|8734.9|8749.9|8734.9|8749.4|8734.4|0
1620750740000|2021-05-11 16:32:20|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|0
1620750750000|2021-05-11 16:32:30|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|9
1620750760000|2021-05-11 16:32:40|8749.6|8734.6|8748.9|8733.9|8749.6|8734.6|8748.7|8733.7|1
1620750770000|2021-05-11 16:32:50|8749.3|8734.3|8746.6|8731.6|8749.4|8734.4|8746.6|8731.6|5
1620750780000|2021-05-11 16:33:00|8747.5|8732.5|8744|8729|8747.6|8732.6|8744|8729|15
1620750790000|2021-05-11 16:33:10|8743.5|8728.5|8743.9|8728.9|8744|8729|8742.6|8727.6|2
1620750800000|2021-05-11 16:33:20|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1620750840000|2021-05-11 16:34:00|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|0
1620750850000|2021-05-11 16:34:10|8743.7|8728.7|8743.7|8728.7|8743.7|8728.7|8743.7|8728.7|0
1620750870000|2021-05-11 16:34:30|||||||||1
1620750880000|2021-05-11 16:34:40|8737.4|8722.4|8739|8724|8739|8724|8737.4|8722.4|3
1620750890000|2021-05-11 16:34:50|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|4
1620750900000|2021-05-11 16:35:00|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|0
1620750910000|2021-05-11 16:35:10|8738.2|8723.2|8738.2|8723.2|8738.2|8723.2|8738.2|8723.2|0
1620750930000|2021-05-11 16:35:30|8737.7|8722.7|8738.2|8723.2|8738.2|8723.2|8737.7|8722.7|3
1620750940000|2021-05-11 16:35:40|8737.8|8722.8|8736.2|8721.2|8737.8|8722.8|8733.7|8718.7|16
1620750950000|2021-05-11 16:35:50|8736.7|8721.7|8736.8|8721.8|8736.8|8721.8|8736.7|8721.7|0
1620750960000|2021-05-11 16:36:00|8736.7|8721.7|8737.7|8722.7|8737.7|8722.7|8736.7|8721.7|1
1620750970000|2021-05-11 16:36:10|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|3
1620750980000|2021-05-11 16:36:20|8738.3|8723.3|8738.4|8723.4|8738.4|8723.4|8738.3|8723.3|0
1620750990000|2021-05-11 16:36:30|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|0
1620751000000|2021-05-11 16:36:40|8738.2|8723.2|8738.2|8723.2|8738.2|8723.2|8738.2|8723.2|7
1620751010000|2021-05-11 16:36:50|8738.9|8723.9|8739.5|8724.5|8739.5|8724.5|8738.9|8723.9|0
1620751020000|2021-05-11 16:37:00|8739.1|8724.1|8740|8725|8740|8725|8739|8724|2
1620751040000|2021-05-11 16:37:20|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|20
1620751070000|2021-05-11 16:37:50|8739.7|8724.7|8742.5|8727.5|8742.5|8727.5|8739.7|8724.7|5
1620751100000|2021-05-11 16:38:20|8743.9|8728.9|8744|8729|8744|8729|8743.9|8728.9|5
1620751110000|2021-05-11 16:38:30|8745|8730|8744.5|8729.5|8745|8730|8744.5|8729.5|0
1620751120000|2021-05-11 16:38:40|8744.4|8729.4|8739.9|8724.9|8744.4|8729.4|8739.9|8724.9|4
1620751130000|2021-05-11 16:38:50|8741.8|8726.8|8745|8730|8745|8730|8741.8|8726.8|10
1620751140000|2021-05-11 16:39:00|8745.1|8730.1|8746|8731|8746|8731|8745.1|8730.1|6
1620751150000|2021-05-11 16:39:10|8746.5|8731.5|8747.9|8732.9|8747.9|8732.9|8746.5|8731.5|1
1620751160000|2021-05-11 16:39:20|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|6
1620751170000|2021-05-11 16:39:30|8749.1|8734.1|8749.6|8734.6|8749.6|8734.6|8749.1|8734.1|8
1620751180000|2021-05-11 16:39:40|8749.1|8734.1|8749.6|8734.6|8749.6|8734.6|8749.1|8734.1|6
1620751190000|2021-05-11 16:39:50|||||||||1
1620751210000|2021-05-11 16:40:10|8749.2|8734.2|8745.1|8730.1|8749.2|8734.2|8745.1|8730.1|13
1620751240000|2021-05-11 16:40:40|8745.4|8730.4|8747.5|8732.5|8747.6|8732.6|8745.4|8730.4|3
1620751260000|2021-05-11 16:41:00|||||||||2
1620751270000|2021-05-11 16:41:10|8747.9|8732.9|8748|8733|8748|8733|8747.9|8732.9|0
1620751280000|2021-05-11 16:41:20|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|1
1620751300000|2021-05-11 16:41:40|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|3
1620751310000|2021-05-11 16:41:50|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|5
1620751330000|2021-05-11 16:42:10|8748.4|8733.4|8748.5|8733.5|8748.5|8733.5|8748.4|8733.4|5
1620751350000|2021-05-11 16:42:30|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|0
1620751360000|2021-05-11 16:42:40|8748.7|8733.7|8748.2|8733.2|8748.7|8733.7|8748.1|8733.1|11
1620751370000|2021-05-11 16:42:50|||||||||1
1620751380000|2021-05-11 16:43:00|||||||||2
1620751390000|2021-05-11 16:43:10|||||||||1
1620751400000|2021-05-11 16:43:20|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8747.9|8732.9|8
1620751440000|2021-05-11 16:44:00|8747.4|8732.4|8743.9|8728.9|8747.4|8732.4|8743.9|8728.9|7
1620751450000|2021-05-11 16:44:10|||||||||1
1620751460000|2021-05-11 16:44:20|8744.3|8729.3|8743.4|8728.4|8744.4|8729.4|8743.4|8728.4|2
1620751480000|2021-05-11 16:44:40|8743.3|8728.3|8738|8723|8743.3|8728.3|8737.6|8722.6|27
1620751500000|2021-05-11 16:45:00|8737.8|8722.8|8738.8|8723.8|8738.8|8723.8|8737.8|8722.8|3
1620751510000|2021-05-11 16:45:10|8738.7|8723.7|8738.2|8723.2|8738.7|8723.7|8738.2|8723.2|2
1620751520000|2021-05-11 16:45:20|8738.6|8723.6|8737.2|8722.2|8739.2|8724.2|8737.2|8722.2|2
1620751530000|2021-05-11 16:45:30|8738.7|8723.7|8736.1|8721.1|8738.7|8723.7|8736.1|8721.1|5
1620751540000|2021-05-11 16:45:40|||||||||1
1620751560000|2021-05-11 16:46:00|8735.1|8720.1|8735.1|8720.1|8735.1|8720.1|8735.1|8720.1|0
1620751570000|2021-05-11 16:46:10|8736|8721|8737.8|8722.8|8737.8|8722.8|8736|8721|2
1620751590000|2021-05-11 16:46:30|||||||||2
1620751600000|2021-05-11 16:46:40|8739|8724|8739|8724|8739|8724|8739|8724|1
1620751610000|2021-05-11 16:46:50|8738.1|8723.1|8738|8723|8738.1|8723.1|8738|8723|0
1620751630000|2021-05-11 16:47:10|8737.5|8722.5|8738|8723|8738|8723|8737.5|8722.5|0
1620751640000|2021-05-11 16:47:20|8738.2|8723.2|8737.7|8722.7|8738.2|8723.2|8737.7|8722.7|5
1620751670000|2021-05-11 16:47:50|||||||||1
1620751680000|2021-05-11 16:48:00|8737.5|8722.5|8738.5|8723.5|8738.5|8723.5|8737|8722|4
1620751700000|2021-05-11 16:48:20|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|8737.9|8722.9|0
1620751710000|2021-05-11 16:48:30|||||||||1
1620751720000|2021-05-11 16:48:40|8738.4|8723.4|8739.4|8724.4|8739.4|8724.4|8738.4|8723.4|1
1620751730000|2021-05-11 16:48:50|8739.3|8724.3|8739.2|8724.2|8739.3|8724.3|8738.2|8723.2|5
1620751740000|2021-05-11 16:49:00|8738.7|8723.7|8739.2|8724.2|8739.2|8724.2|8738.7|8723.7|0
1620751760000|2021-05-11 16:49:20|8739.6|8724.6|8742.9|8727.9|8742.9|8727.9|8739.6|8724.6|4
1620751770000|2021-05-11 16:49:30|8743.8|8728.8|8739.2|8724.2|8743.8|8728.8|8739.2|8724.2|8
1620751780000|2021-05-11 16:49:40|8738.7|8723.7|8738.6|8723.6|8738.7|8723.7|8738.6|8723.6|5
1620751800000|2021-05-11 16:50:00|8738.5|8723.5|8738.4|8723.4|8738.5|8723.5|8737.9|8722.9|8
1620751810000|2021-05-11 16:50:10|8739.3|8724.3|8738.9|8723.9|8739.3|8724.3|8738.9|8723.9|2
1620751830000|2021-05-11 16:50:30|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|8739.2|8724.2|1
1620751840000|2021-05-11 16:50:40|8739.6|8724.6|8742.3|8727.3|8742.3|8727.3|8738.4|8723.4|4
1620751850000|2021-05-11 16:50:50|8741.6|8726.6|8741.5|8726.5|8741.6|8726.6|8741.5|8726.5|0
1620751860000|2021-05-11 16:51:00|8740|8725|8740|8725|8740|8725|8740|8725|4
1620751900000|2021-05-11 16:51:40|8740.4|8725.4|8739.9|8724.9|8740.4|8725.4|8739.4|8724.4|3
1620751910000|2021-05-11 16:51:50|8739.5|8724.5|8739.2|8724.2|8739.7|8724.7|8739.2|8724.2|2
1620751920000|2021-05-11 16:52:00|8738.7|8723.7|8738.7|8723.7|8738.7|8723.7|8738.7|8723.7|11
1620751950000|2021-05-11 16:52:30|8738.6|8723.6|8738.6|8723.6|8738.6|8723.6|8738.6|8723.6|1
1620751960000|2021-05-11 16:52:40|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|3
1620751980000|2021-05-11 16:53:00|8736.1|8721.1|8733.9|8718.9|8736.1|8721.1|8733.9|8718.9|5
1620752010000|2021-05-11 16:53:30|8733.8|8718.8|8734.3|8719.3|8734.7|8719.7|8733.8|8718.8|5
1620752040000|2021-05-11 16:54:00|8734.7|8719.7|8734.7|8719.7|8734.7|8719.7|8734.7|8719.7|1
1620752060000|2021-05-11 16:54:20|||||||||2
1620752070000|2021-05-11 16:54:30|8734.6|8719.6|8727.9|8712.9|8734.6|8719.6|8727.9|8712.9|31
1620752080000|2021-05-11 16:54:40|8727.8|8712.8|8726.9|8711.9|8727.8|8712.8|8726.9|8711.9|4
1620752090000|2021-05-11 16:54:50|8724.3|8709.3|8721.8|8706.8|8724.3|8709.3|8721.8|8706.8|42
1620752100000|2021-05-11 16:55:00|8721.7|8706.7|8723.9|8708.9|8723.9|8708.9|8718.7|8703.7|33
1620752110000|2021-05-11 16:55:10|8722.1|8707.1|8723.9|8708.9|8724.7|8709.7|8722.1|8707.1|29
1620752120000|2021-05-11 16:55:20|8722.1|8707.1|8722.1|8707.1|8722.1|8707.1|8722.1|8707.1|3
1620752140000|2021-05-11 16:55:40|8722|8707|8719.6|8704.6|8722|8707|8719.6|8704.6|1
1620752150000|2021-05-11 16:55:50|||||||||1
1620752160000|2021-05-11 16:56:00|8719.1|8704.1|8719.1|8704.1|8719.6|8704.6|8719.1|8704.1|7
1620752170000|2021-05-11 16:56:10|8718.1|8703.1|8719.7|8704.7|8719.7|8704.7|8718.1|8703.1|10
1620752180000|2021-05-11 16:56:20|8718.7|8703.7|8718.7|8703.7|8718.7|8703.7|8718.7|8703.7|3
1620752200000|2021-05-11 16:56:40|8718.8|8703.8|8719.2|8704.2|8719.2|8704.2|8718.8|8703.8|13
1620752210000|2021-05-11 16:56:50|8720.5|8705.5|8720.7|8705.7|8720.7|8705.7|8720.2|8705.2|23
1620752220000|2021-05-11 16:57:00|8719.7|8704.7|8719.7|8704.7|8719.7|8704.7|8719.7|8704.7|1
1620752230000|2021-05-11 16:57:10|8720.2|8705.2|8722.6|8707.6|8723.2|8708.2|8720.2|8705.2|5
1620752240000|2021-05-11 16:57:20|8723.2|8708.2|8722.2|8707.2|8723.7|8708.7|8720.7|8705.7|9
1620752250000|2021-05-11 16:57:30|8723.8|8708.8|8721.3|8706.3|8725.2|8710.2|8720.8|8705.8|7
1620752260000|2021-05-11 16:57:40|8720.8|8705.8|8722.7|8707.7|8723.1|8708.1|8720.3|8705.3|1
1620752270000|2021-05-11 16:57:50|8722.2|8707.2|8720.6|8705.6|8722.2|8707.2|8720.6|8705.6|1
1620752280000|2021-05-11 16:58:00|8720.1|8705.1|8726.1|8711.1|8726.1|8711.1|8720.1|8705.1|2
1620752290000|2021-05-11 16:58:10|8726.4|8711.4|8728|8713|8729.5|8714.5|8726.4|8711.4|7
1620752300000|2021-05-11 16:58:20|8727.9|8712.9|8729.4|8714.4|8729.4|8714.4|8727.9|8712.9|6
1620752310000|2021-05-11 16:58:30|8731.7|8716.7|8731.7|8716.7|8731.7|8716.7|8731.7|8716.7|6
1620752320000|2021-05-11 16:58:40|8732.2|8717.2|8734.3|8719.3|8734.3|8719.3|8732.2|8717.2|2
1620752330000|2021-05-11 16:58:50|8734.4|8719.4|8735.8|8720.8|8735.8|8720.8|8734.4|8719.4|4
1620752340000|2021-05-11 16:59:00|8736.3|8721.3|8738.4|8723.4|8738.4|8723.4|8736.3|8721.3|9
1620752350000|2021-05-11 16:59:10|8741.5|8726.5|8736.3|8721.3|8741.5|8726.5|8736.3|8721.3|4
1620752360000|2021-05-11 16:59:20|8736.4|8721.4|8737.3|8722.3|8737.3|8722.3|8736.4|8721.4|2
1620752370000|2021-05-11 16:59:30|8738.9|8723.9|8743.2|8728.2|8743.2|8728.2|8738.9|8723.9|10
1620752380000|2021-05-11 16:59:40|8744.1|8729.1|8747.5|8732.5|8747.5|8732.5|8744.1|8729.1|2
1620752390000|2021-05-11 16:59:50|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|0
1620752400000|2021-05-11 17:00:00|8749|8734|8741.1|8726.1|8749|8734|8739.8|8724.8|10
1620752410000|2021-05-11 17:00:10|8741.2|8726.2|8739.8|8724.8|8741.6|8726.6|8739.8|8724.8|1
1620752420000|2021-05-11 17:00:20|8739.6|8724.6|8740.1|8725.1|8740.1|8725.1|8739.6|8724.6|1
1620752450000|2021-05-11 17:00:50|8739.6|8724.6|8739.6|8724.6|8739.6|8724.6|8739.6|8724.6|0
1620752460000|2021-05-11 17:01:00|8739.1|8724.1|8739.6|8724.6|8739.6|8724.6|8739.1|8724.1|0
1620752470000|2021-05-11 17:01:10|8743.7|8728.7|8743.6|8728.6|8744.5|8729.5|8743.1|8728.1|3
1620752490000|2021-05-11 17:01:30|||||||||1
1620752500000|2021-05-11 17:01:40|8745.1|8730.1|8745.6|8730.6|8745.6|8730.6|8745.1|8730.1|2
1620752520000|2021-05-11 17:02:00|8745.1|8730.1|8745.6|8730.6|8745.6|8730.6|8742.1|8727.1|13
1620752550000|2021-05-11 17:02:30|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8
1620752560000|2021-05-11 17:02:40|8741.1|8726.1|8740.6|8725.6|8741.1|8726.1|8740.6|8725.6|3
1620752580000|2021-05-11 17:03:00|8740.1|8725.1|8740.6|8725.6|8740.6|8725.6|8740.1|8725.1|2
1620752590000|2021-05-11 17:03:10|8743.1|8728.1|8742.8|8727.8|8744.1|8729.1|8742.8|8727.8|3
1620752600000|2021-05-11 17:03:20|8742.6|8727.6|8740.2|8725.2|8742.6|8727.6|8739.9|8724.9|8
1620752630000|2021-05-11 17:03:50|8739|8724|8740.9|8725.9|8740.9|8725.9|8738.6|8723.6|2
1620752640000|2021-05-11 17:04:00|8741.4|8726.4|8749.1|8734.1|8749.1|8734.1|8741.4|8726.4|5
1620752650000|2021-05-11 17:04:10|8749.2|8734.2|8749.2|8734.2|8749.2|8734.2|8749.2|8734.2|0
1620752660000|2021-05-11 17:04:20|8750.1|8735.1|8750.2|8735.2|8750.2|8735.2|8750.1|8735.1|0
1620752670000|2021-05-11 17:04:30|8751.6|8736.6|8751.7|8736.7|8751.7|8736.7|8751.6|8736.6|0
1620752680000|2021-05-11 17:04:40|8751|8736|8750.9|8735.9|8751|8736|8750.4|8735.4|8
1620752690000|2021-05-11 17:04:50|8751.8|8736.8|8753.3|8738.3|8753.3|8738.3|8751.8|8736.8|4
1620752700000|2021-05-11 17:05:00|8753.6|8738.6|8753.5|8738.5|8753.6|8738.6|8753.3|8738.3|4
1620752710000|2021-05-11 17:05:10|8753.6|8738.6|8753.3|8738.3|8753.6|8738.6|8753.3|8738.3|1
1620752720000|2021-05-11 17:05:20|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|1
1620752730000|2021-05-11 17:05:30|||||||||1
1620752740000|2021-05-11 17:05:40|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|5
1620752750000|2021-05-11 17:05:50|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|10
1620752770000|2021-05-11 17:06:10|8751.1|8736.1|8749.5|8734.5|8751.1|8736.1|8746.6|8731.6|6
1620752780000|2021-05-11 17:06:20|8748.6|8733.6|8746.1|8731.1|8748.6|8733.6|8744.9|8729.9|5
1620752790000|2021-05-11 17:06:30|8745.7|8730.7|8745.6|8730.6|8745.7|8730.7|8745.6|8730.6|0
1620752800000|2021-05-11 17:06:40|8746.6|8731.6|8744.6|8729.6|8746.6|8731.6|8744.6|8729.6|1
1620752820000|2021-05-11 17:07:00|8743.3|8728.3|8748.6|8733.6|8749.7|8734.7|8743.3|8728.3|21
1620752830000|2021-05-11 17:07:10|8748.8|8733.8|8745.8|8730.8|8748.8|8733.8|8745.8|8730.8|4
1620752840000|2021-05-11 17:07:20|8740.8|8725.8|8739.4|8724.4|8740.8|8725.8|8739.4|8724.4|1
1620752850000|2021-05-11 17:07:30|8739.6|8724.6|8741.3|8726.3|8741.3|8726.3|8739.6|8724.6|2
1620752860000|2021-05-11 17:07:40|8742.7|8727.7|8742.8|8727.8|8742.8|8727.8|8742.7|8727.7|0
1620752870000|2021-05-11 17:07:50|8744.1|8729.1|8744.8|8729.8|8744.8|8729.8|8744.1|8729.1|1
1620752880000|2021-05-11 17:08:00|8743.9|8728.9|8746.2|8731.2|8746.2|8731.2|8743.8|8728.8|1
1620752890000|2021-05-11 17:08:10|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|0
1620752900000|2021-05-11 17:08:20|8744.4|8729.4|8740.9|8725.9|8745.8|8730.8|8740.9|8725.9|3
1620752910000|2021-05-11 17:08:30|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|0
1620752930000|2021-05-11 17:08:50|8739.4|8724.4|8738.7|8723.7|8740.4|8725.4|8738.7|8723.7|7
1620752940000|2021-05-11 17:09:00|8736.8|8721.8|8737.2|8722.2|8737.2|8722.2|8736.8|8721.8|2
1620752950000|2021-05-11 17:09:10|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|0
1620752960000|2021-05-11 17:09:20|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|0
1620752970000|2021-05-11 17:09:30|8740|8725|8740.7|8725.7|8740.7|8725.7|8740|8725|2
1620752980000|2021-05-11 17:09:40|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|0
1620752990000|2021-05-11 17:09:50|8741.3|8726.3|8742.3|8727.3|8742.3|8727.3|8741.3|8726.3|2
1620753000000|2021-05-11 17:10:00|8742.8|8727.8|8745.3|8730.3|8745.3|8730.3|8742.3|8727.3|3
1620753020000|2021-05-11 17:10:20|8746.3|8731.3|8749.6|8734.6|8749.6|8734.6|8746.3|8731.3|10
1620753030000|2021-05-11 17:10:30|8749.7|8734.7|8747.7|8732.7|8750.2|8735.2|8746.6|8731.6|7
1620753060000|2021-05-11 17:11:00|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|0
1620753090000|2021-05-11 17:11:30|8750|8735|8750|8735|8750|8735|8750|8735|1
1620753100000|2021-05-11 17:11:40|8748.7|8733.7|8749|8734|8749|8734|8748.5|8733.5|8
1620753110000|2021-05-11 17:11:50|8749.4|8734.4|8750.4|8735.4|8750.4|8735.4|8749.4|8734.4|0
1620753120000|2021-05-11 17:12:00|8750.5|8735.5|8750.5|8735.5|8750.5|8735.5|8750.5|8735.5|2
1620753130000|2021-05-11 17:12:10|8750|8735|8750|8735|8750|8735|8750|8735|4
1620753140000|2021-05-11 17:12:20|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|0
1620753170000|2021-05-11 17:12:50|||||||||1
1620753200000|2021-05-11 17:13:20|||||||||5
1620753220000|2021-05-11 17:13:40|8750|8735|8750|8735|8750|8735|8750|8735|1
1620753240000|2021-05-11 17:14:00|||||||||1
1620753250000|2021-05-11 17:14:10|8750.2|8735.2|8750.2|8735.2|8750.2|8735.2|8750.2|8735.2|1
1620753260000|2021-05-11 17:14:20|8750.6|8735.6|8749.7|8734.7|8750.6|8735.6|8749.7|8734.7|2
1620753270000|2021-05-11 17:14:30|||||||||2
1620753280000|2021-05-11 17:14:40|8750.1|8735.1|8750.2|8735.2|8750.2|8735.2|8750.1|8735.1|1
1620753290000|2021-05-11 17:14:50|8751.2|8736.2|8751.3|8736.3|8751.3|8736.3|8751.2|8736.2|7
1620753300000|2021-05-11 17:15:00|8751.2|8736.2|8751.8|8736.8|8751.8|8736.8|8751.2|8736.2|13
1620753310000|2021-05-11 17:15:10|8751.9|8736.9|8747.9|8732.9|8751.9|8736.9|8744.9|8729.9|5
1620753320000|2021-05-11 17:15:20|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|1
1620753330000|2021-05-11 17:15:30|8747.5|8732.5|8746.5|8731.5|8747.5|8732.5|8746.5|8731.5|3
1620753340000|2021-05-11 17:15:40|8746.9|8731.9|8741.6|8726.6|8746.9|8731.9|8741.6|8726.6|4
1620753360000|2021-05-11 17:16:00|8741.1|8726.1|8740.8|8725.8|8741.1|8726.1|8740.8|8725.8|2
1620753370000|2021-05-11 17:16:10|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|11
1620753400000|2021-05-11 17:16:40|||||||||1
1620753410000|2021-05-11 17:16:50|8741.2|8726.2|8741.2|8726.2|8741.2|8726.2|8741.2|8726.2|5
1620753420000|2021-05-11 17:17:00|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|8741.4|8726.4|2
1620753430000|2021-05-11 17:17:10|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|1
1620753460000|2021-05-11 17:17:40|8741.9|8726.9|8741.9|8726.9|8741.9|8726.9|8741.9|8726.9|1
1620753470000|2021-05-11 17:17:50|8738.4|8723.4|8739|8724|8739.3|8724.3|8738.4|8723.4|3
1620753480000|2021-05-11 17:18:00|8738.9|8723.9|8739.4|8724.4|8739.4|8724.4|8738.9|8723.9|0
1620753490000|2021-05-11 17:18:10|||||||||1
1620753520000|2021-05-11 17:18:40|8739.9|8724.9|8739.4|8724.4|8739.9|8724.9|8739.4|8724.4|4
1620753530000|2021-05-11 17:18:50|8739.9|8724.9|8739.9|8724.9|8739.9|8724.9|8739.9|8724.9|1
1620753540000|2021-05-11 17:19:00|8740.8|8725.8|8743.9|8728.9|8743.9|8728.9|8740.8|8725.8|2
1620753550000|2021-05-11 17:19:10|||||||||1
1620753570000|2021-05-11 17:19:30|8744.9|8729.9|8744.9|8729.9|8744.9|8729.9|8744.9|8729.9|1
1620753580000|2021-05-11 17:19:40|||||||||2
1620753590000|2021-05-11 17:19:50|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|8744.7|8729.7|2
1620753600000|2021-05-11 17:20:00|8744.4|8729.4|8741|8726|8744.4|8729.4|8739.9|8724.9|2
1620753610000|2021-05-11 17:20:10|||||||||1
1620753630000|2021-05-11 17:20:30|||||||||1
1620753640000|2021-05-11 17:20:40|||||||||1
1620753650000|2021-05-11 17:20:50|8737.6|8722.6|8738|8723|8738|8723|8737.6|8722.6|1
1620753660000|2021-05-11 17:21:00|8738.1|8723.1|8739|8724|8739|8724|8738.1|8723.1|7
1620753670000|2021-05-11 17:21:10|||||||||1
1620753690000|2021-05-11 17:21:30|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|8736.7|8721.7|5
1620753700000|2021-05-11 17:21:40|8736.6|8721.6|8736.6|8721.6|8736.6|8721.6|8736.6|8721.6|1
1620753710000|2021-05-11 17:21:50|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|8737.5|8722.5|0
1620753720000|2021-05-11 17:22:00|8737|8722|8737|8722|8737|8722|8737|8722|0
1620753730000|2021-05-11 17:22:10|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|4
1620753750000|2021-05-11 17:22:30|8735.6|8720.6|8735.6|8720.6|8735.6|8720.6|8735.6|8720.6|0
1620753760000|2021-05-11 17:22:40|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|8735.7|8720.7|1
1620753770000|2021-05-11 17:22:50|8735.2|8720.2|8735.6|8720.6|8735.6|8720.6|8735.2|8720.2|1
1620753790000|2021-05-11 17:23:10|8735.7|8720.7|8740.4|8725.4|8740.5|8725.5|8735.7|8720.7|5
1620753800000|2021-05-11 17:23:20|8740.3|8725.3|8740.7|8725.7|8740.7|8725.7|8740.3|8725.3|2
1620753830000|2021-05-11 17:23:50|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|2
1620753840000|2021-05-11 17:24:00|8741.7|8726.7|8745.2|8730.2|8745.2|8730.2|8741.7|8726.7|4
1620753850000|2021-05-11 17:24:10|8744.8|8729.8|8743.3|8728.3|8744.8|8729.8|8743.3|8728.3|15
1620753860000|2021-05-11 17:24:20|||||||||1
1620753870000|2021-05-11 17:24:30|8743|8728|8739|8724|8743|8728|8739|8724|1
1620753890000|2021-05-11 17:24:50|||||||||1
1620753900000|2021-05-11 17:25:00|8739.5|8724.5|8739.9|8724.9|8740|8725|8739|8724|4
1620753910000|2021-05-11 17:25:10|8739.7|8724.7|8739.7|8724.7|8739.7|8724.7|8739.7|8724.7|8
1620753920000|2021-05-11 17:25:20|8740.7|8725.7|8740.3|8725.3|8740.7|8725.7|8740.3|8725.3|1
1620753930000|2021-05-11 17:25:30|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|0
1620753940000|2021-05-11 17:25:40|8741.1|8726.1|8741.2|8726.2|8741.2|8726.2|8741.1|8726.1|0
1620753950000|2021-05-11 17:25:50|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|2
1620753980000|2021-05-11 17:26:20|||||||||1
1620753990000|2021-05-11 17:26:30|8741.8|8726.8|8741.8|8726.8|8741.8|8726.8|8741.8|8726.8|1
1620754010000|2021-05-11 17:26:50|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|2
1620754020000|2021-05-11 17:27:00|8737.2|8722.2|8737.6|8722.6|8737.6|8722.6|8737.2|8722.2|3
1620754040000|2021-05-11 17:27:20|8737.1|8722.1|8740.2|8725.2|8740.2|8725.2|8737.1|8722.1|15
1620754050000|2021-05-11 17:27:30|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|1
1620754070000|2021-05-11 17:27:50|||||||||1
1620754100000|2021-05-11 17:28:20|8741.1|8726.1|8741.2|8726.2|8741.2|8726.2|8741.1|8726.1|1
1620754130000|2021-05-11 17:28:50|8740.7|8725.7|8740.8|8725.8|8740.8|8725.8|8740.7|8725.7|3
1620754140000|2021-05-11 17:29:00|8741.2|8726.2|8743.7|8728.7|8743.7|8728.7|8741.2|8726.2|7
1620754160000|2021-05-11 17:29:20|||||||||1
1620754170000|2021-05-11 17:29:30|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|8743.2|8728.2|3
1620754180000|2021-05-11 17:29:40|||||||||1
1620754190000|2021-05-11 17:29:50|8743.6|8728.6|8743.6|8728.6|8743.6|8728.6|8743.6|8728.6|1
1620754200000|2021-05-11 17:30:00|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|8743.1|8728.1|0
1620754220000|2021-05-11 17:30:20|||||||||1
1620754250000|2021-05-11 17:30:50|||||||||3
1620754270000|2021-05-11 17:31:10|8743.2|8728.2|8747.5|8732.5|8747.5|8732.5|8743.2|8728.2|4
1620754290000|2021-05-11 17:31:30|8744.2|8729.2|8744.7|8729.7|8745.2|8730.2|8744.2|8729.2|11
1620754300000|2021-05-11 17:31:40|8744.6|8729.6|8743.7|8728.7|8744.6|8729.6|8743.7|8728.7|2
1620754310000|2021-05-11 17:31:50|8743.3|8728.3|8743.8|8728.8|8743.8|8728.8|8743.3|8728.3|1
1620754330000|2021-05-11 17:32:10|||||||||1
1620754340000|2021-05-11 17:32:20|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|2
1620754360000|2021-05-11 17:32:40|8744.2|8729.2|8744.2|8729.2|8744.2|8729.2|8744.2|8729.2|2
1620754370000|2021-05-11 17:32:50|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|1
1620754390000|2021-05-11 17:33:10|8745.3|8730.3|8745.3|8730.3|8745.3|8730.3|8745.3|8730.3|3
1620754400000|2021-05-11 17:33:20|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|2
1620754410000|2021-05-11 17:33:30|8746.8|8731.8|8747.8|8732.8|8747.8|8732.8|8746.8|8731.8|0
1620754420000|2021-05-11 17:33:40|||||||||1
1620754430000|2021-05-11 17:33:50|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|8748.3|8733.3|2
1620754440000|2021-05-11 17:34:00|8748.7|8733.7|8748.8|8733.8|8748.8|8733.8|8748.3|8733.3|6
1620754460000|2021-05-11 17:34:20|||||||||1
1620754470000|2021-05-11 17:34:30|8749.2|8734.2|8747.4|8732.4|8749.2|8734.2|8747.4|8732.4|1
1620754480000|2021-05-11 17:34:40|8747.5|8732.5|8745.2|8730.2|8747.5|8732.5|8745|8730|11
1620754490000|2021-05-11 17:34:50|8745|8730|8745.2|8730.2|8745.5|8730.5|8745|8730|6
1620754500000|2021-05-11 17:35:00|8746.8|8731.8|8749.7|8734.7|8749.7|8734.7|8746.8|8731.8|4
1620754510000|2021-05-11 17:35:10|||||||||1
1620754520000|2021-05-11 17:35:20|||||||||2
1620754530000|2021-05-11 17:35:30|||||||||1
1620754540000|2021-05-11 17:35:40|8747.4|8732.4|8746.8|8731.8|8747.4|8732.4|8746.8|8731.8|3
1620754550000|2021-05-11 17:35:50|||||||||1
1620754560000|2021-05-11 17:36:00|8745.4|8730.4|8745|8730|8745.4|8730.4|8745|8730|0
1620754570000|2021-05-11 17:36:10|8744.9|8729.9|8743.9|8728.9|8744.9|8729.9|8743.9|8728.9|2
1620754580000|2021-05-11 17:36:20|||||||||1
1620754610000|2021-05-11 17:36:50|8742|8727|8742|8727|8742|8727|8742|8727|2
1620754620000|2021-05-11 17:37:00|8742.5|8727.5|8744|8729|8744|8729|8742.5|8727.5|0
1620754640000|2021-05-11 17:37:20|||||||||1
1620754660000|2021-05-11 17:37:40|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|0
1620754670000|2021-05-11 17:37:50|||||||||2
1620754680000|2021-05-11 17:38:00|8743.7|8728.7|8743.6|8728.6|8744.6|8729.6|8743.6|8728.6|1
1620754700000|2021-05-11 17:38:20|8744.1|8729.1|8741.6|8726.6|8744.1|8729.1|8741.6|8726.6|7
1620754710000|2021-05-11 17:38:30|||||||||1
1620754720000|2021-05-11 17:38:40|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|0
1620754730000|2021-05-11 17:38:50|8736.7|8721.7|8735.7|8720.7|8736.7|8721.7|8735.7|8720.7|3
1620754740000|2021-05-11 17:39:00|8736.1|8721.1|8737.2|8722.2|8737.2|8722.2|8736.1|8721.1|4
1620754760000|2021-05-11 17:39:20|||||||||1
1620754780000|2021-05-11 17:39:40|||||||||1
1620754790000|2021-05-11 17:39:50|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|8737.4|8722.4|2
1620754820000|2021-05-11 17:40:20|8736.9|8721.9|8735.4|8720.4|8736.9|8721.9|8735.4|8720.4|11
1620754840000|2021-05-11 17:40:40|8735.9|8720.9|8736.2|8721.2|8736.6|8721.6|8735.7|8720.7|16
1620754860000|2021-05-11 17:41:00|8736.1|8721.1|8740.6|8725.6|8741|8726|8736.1|8721.1|7
1620754880000|2021-05-11 17:41:20|||||||||1
1620754890000|2021-05-11 17:41:30|8741.6|8726.6|8742.6|8727.6|8742.6|8727.6|8741.6|8726.6|15
1620754900000|2021-05-11 17:41:40|8742.2|8727.2|8742.1|8727.1|8742.2|8727.2|8742.1|8727.1|7
1620754940000|2021-05-11 17:42:20|||||||||1
1620754960000|2021-05-11 17:42:40|8740.7|8725.7|8741.6|8726.6|8741.6|8726.6|8740.7|8725.7|12
1620754970000|2021-05-11 17:42:50|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|8741.7|8726.7|3
1620754980000|2021-05-11 17:43:00|8742.1|8727.1|8741.6|8726.6|8742.1|8727.1|8741.6|8726.6|3
1620754990000|2021-05-11 17:43:10|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|4
1620755000000|2021-05-11 17:43:20|8741.8|8726.8|8743.8|8728.8|8743.8|8728.8|8741.8|8726.8|19
1620755020000|2021-05-11 17:43:40|8743.5|8728.5|8743.6|8728.6|8743.6|8728.6|8743.5|8728.5|3
1620755030000|2021-05-11 17:43:50|8743.5|8728.5|8744.9|8729.9|8744.9|8729.9|8743.5|8728.5|2
1620755040000|2021-05-11 17:44:00|8745.9|8730.9|8745.9|8730.9|8745.9|8730.9|8745.9|8730.9|0
1620755050000|2021-05-11 17:44:10|8745.8|8730.8|8746.2|8731.2|8746.7|8731.7|8745.8|8730.8|2
1620755060000|2021-05-11 17:44:20|||||||||1
1620755070000|2021-05-11 17:44:30|8745.8|8730.8|8746.7|8731.7|8746.7|8731.7|8745.7|8730.7|2
1620755080000|2021-05-11 17:44:40|8747.2|8732.2|8748.4|8733.4|8748.4|8733.4|8747.2|8732.2|0
1620755090000|2021-05-11 17:44:50|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|3
1620755100000|2021-05-11 17:45:00|||||||||3
1620755130000|2021-05-11 17:45:30|||||||||2
1620755140000|2021-05-11 17:45:40|||||||||1
1620755150000|2021-05-11 17:45:50|8748.5|8733.5|8748.9|8733.9|8748.9|8733.9|8748.5|8733.5|2
1620755160000|2021-05-11 17:46:00|8749.8|8734.8|8749.4|8734.4|8749.8|8734.8|8748.9|8733.9|2
1620755180000|2021-05-11 17:46:20|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|3
1620755190000|2021-05-11 17:46:30|8749.9|8734.9|8751.6|8736.6|8751.6|8736.6|8749.9|8734.9|17
1620755200000|2021-05-11 17:46:40|8751.2|8736.2|8751.2|8736.2|8751.7|8736.7|8751.2|8736.2|1
1620755210000|2021-05-11 17:46:50|8750.4|8735.4|8750.3|8735.3|8750.4|8735.4|8749.9|8734.9|3
1620755220000|2021-05-11 17:47:00|||||||||1
1620755230000|2021-05-11 17:47:10|8750.4|8735.4|8750.9|8735.9|8750.9|8735.9|8750.4|8735.4|0
1620755240000|2021-05-11 17:47:20|8750.8|8735.8|8751.6|8736.6|8751.6|8736.6|8750.8|8735.8|3
1620755250000|2021-05-11 17:47:30|8753.6|8738.6|8755.4|8740.4|8755.4|8740.4|8753.6|8738.6|3
1620755260000|2021-05-11 17:47:40|8755.6|8740.6|8758.7|8743.7|8758.7|8743.7|8755.6|8740.6|4
1620755270000|2021-05-11 17:47:50|8758.8|8743.8|8760.2|8745.2|8760.2|8745.2|8758.8|8743.8|1
1620755280000|2021-05-11 17:48:00|8759.7|8744.7|8758.2|8743.2|8759.7|8744.7|8757.3|8742.3|3
1620755290000|2021-05-11 17:48:10|8757|8742|8757.4|8742.4|8758.8|8743.8|8754.3|8739.3|7
1620755300000|2021-05-11 17:48:20|8756.4|8741.4|8756.8|8741.8|8756.8|8741.8|8756.3|8741.3|0
1620755310000|2021-05-11 17:48:30|8756.9|8741.9|8756.9|8741.9|8756.9|8741.9|8756.9|8741.9|5
1620755320000|2021-05-11 17:48:40|8757.3|8742.3|8757.4|8742.4|8757.4|8742.4|8757.3|8742.3|0
1620755330000|2021-05-11 17:48:50|8757.3|8742.3|8756.9|8741.9|8757.3|8742.3|8756.9|8741.9|2
1620755340000|2021-05-11 17:49:00|8757.8|8742.8|8756.9|8741.9|8757.9|8742.9|8755.9|8740.9|7
1620755350000|2021-05-11 17:49:10|8758.4|8743.4|8758.8|8743.8|8758.8|8743.8|8758.4|8743.4|2
1620755360000|2021-05-11 17:49:20|8759.3|8744.3|8758.9|8743.9|8759.3|8744.3|8758.9|8743.9|0
1620755370000|2021-05-11 17:49:30|8758.8|8743.8|8756.5|8741.5|8758.8|8743.8|8756.5|8741.5|8
1620755380000|2021-05-11 17:49:40|8757.4|8742.4|8757|8742|8757.4|8742.4|8757|8742|0
1620755390000|2021-05-11 17:49:50|8756.7|8741.7|8754|8739|8756.7|8741.7|8753|8738|1
1620755400000|2021-05-11 17:50:00|||||||||1
1620755430000|2021-05-11 17:50:30|||||||||1
1620755440000|2021-05-11 17:50:40|8754.1|8739.1|8754.5|8739.5|8754.5|8739.5|8754.1|8739.1|2
1620755450000|2021-05-11 17:50:50|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|8755.5|8740.5|1
1620755460000|2021-05-11 17:51:00|8755.7|8740.7|8757.4|8742.4|8757.4|8742.4|8755.7|8740.7|2
1620755470000|2021-05-11 17:51:10|||||||||1
1620755490000|2021-05-11 17:51:30|||||||||1
1620755510000|2021-05-11 17:51:50|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|8757.5|8742.5|2
1620755520000|2021-05-11 17:52:00|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|2
1620755550000|2021-05-11 17:52:30|8753|8738|8753.7|8738.7|8753.7|8738.7|8753|8738|4
1620755560000|2021-05-11 17:52:40|||||||||1
1620755580000|2021-05-11 17:53:00|||||||||6
1620755590000|2021-05-11 17:53:10|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|0
1620755610000|2021-05-11 17:53:30|8752.9|8737.9|8750.8|8735.8|8752.9|8737.9|8749.4|8734.4|4
1620755620000|2021-05-11 17:53:40|8749.9|8734.9|8750.8|8735.8|8750.8|8735.8|8749.8|8734.8|1
1620755630000|2021-05-11 17:53:50|||||||||1
1620755640000|2021-05-11 17:54:00|8751.2|8736.2|8747.2|8732.2|8751.2|8736.2|8747.2|8732.2|4
1620755650000|2021-05-11 17:54:10|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|8747.3|8732.3|0
1620755670000|2021-05-11 17:54:30|8746.8|8731.8|8746.3|8731.3|8746.8|8731.8|8746.3|8731.3|4
1620755680000|2021-05-11 17:54:40|8745.9|8730.9|8745.3|8730.3|8745.9|8730.9|8744.8|8729.8|0
1620755690000|2021-05-11 17:54:50|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|1
1620755700000|2021-05-11 17:55:00|8745.8|8730.8|8746.4|8731.4|8746.4|8731.4|8745.8|8730.8|4
1620755710000|2021-05-11 17:55:10|8745.4|8730.4|8746.4|8731.4|8746.4|8731.4|8745.4|8730.4|3
1620755720000|2021-05-11 17:55:20|8746.8|8731.8|8745.9|8730.9|8746.9|8731.9|8745.9|8730.9|22
1620755730000|2021-05-11 17:55:30|8746.8|8731.8|8752.1|8737.1|8752.1|8737.1|8746.8|8731.8|42
1620755740000|2021-05-11 17:55:40|8751.2|8736.2|8749.3|8734.3|8751.7|8736.7|8749.3|8734.3|9
1620755750000|2021-05-11 17:55:50|8749.4|8734.4|8748.4|8733.4|8749.4|8734.4|8746.7|8731.7|23
1620755760000|2021-05-11 17:56:00|8749.4|8734.4|8747.4|8732.4|8749.4|8734.4|8747.4|8732.4|21
1620755770000|2021-05-11 17:56:10|8747.9|8732.9|8746.9|8731.9|8747.9|8732.9|8746.9|8731.9|1
1620755780000|2021-05-11 17:56:20|8746.2|8731.2|8746.9|8731.9|8746.9|8731.9|8746.2|8731.2|0
1620755790000|2021-05-11 17:56:30|8747|8732|8746.9|8731.9|8747|8732|8746.9|8731.9|1
1620755810000|2021-05-11 17:56:50|8747.9|8732.9|8749.3|8734.3|8749.3|8734.3|8747.9|8732.9|3
1620755820000|2021-05-11 17:57:00|8750.3|8735.3|8748.8|8733.8|8750.3|8735.3|8748.3|8733.3|9
1620755830000|2021-05-11 17:57:10|8748.3|8733.3|8748.3|8733.3|8749.8|8734.8|8748.3|8733.3|12
1620755840000|2021-05-11 17:57:20|8747|8732|8747|8732|8747|8732|8746.1|8731.1|11
1620755850000|2021-05-11 17:57:30|8748|8733|8748|8733|8748|8733|8748|8733|0
1620755860000|2021-05-11 17:57:40|8750|8735|8748.4|8733.4|8750|8735|8748.4|8733.4|7
1620755880000|2021-05-11 17:58:00|8749.3|8734.3|8749.4|8734.4|8749.4|8734.4|8749.3|8734.3|3
1620755890000|2021-05-11 17:58:10|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|1
1620755910000|2021-05-11 17:58:30|8753.9|8738.9|8753.6|8738.6|8753.9|8738.9|8753.4|8738.4|38
1620755920000|2021-05-11 17:58:40|8754.1|8739.1|8753.6|8738.6|8754.1|8739.1|8753.6|8738.6|5
1620755940000|2021-05-11 17:59:00|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|1
1620755950000|2021-05-11 17:59:10|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|8753.6|8738.6|3
1620755960000|2021-05-11 17:59:20|8753.7|8738.7|8753.2|8738.2|8753.7|8738.7|8753.2|8738.2|1
1620755970000|2021-05-11 17:59:30|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|1
1620755980000|2021-05-11 17:59:40|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|0
1620756000000|2021-05-11 18:00:00|8753.3|8738.3|8761|8746|8761|8746|8753.3|8738.3|26
1620756010000|2021-05-11 18:00:10|8762.1|8747.1|8758.9|8743.9|8762.1|8747.1|8757.3|8742.3|31
1620756020000|2021-05-11 18:00:20|8759.7|8744.7|8760.2|8745.2|8760.2|8745.2|8759.7|8744.7|1
1620756030000|2021-05-11 18:00:30|||||||||1
1620756040000|2021-05-11 18:00:40|8760.3|8745.3|8759.9|8744.9|8760.4|8745.4|8759.9|8744.9|10
1620756050000|2021-05-11 18:00:50|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|8760.4|8745.4|1
1620756060000|2021-05-11 18:01:00|||||||||1
1620756070000|2021-05-11 18:01:10|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|8760.9|8745.9|1
1620756080000|2021-05-11 18:01:20|8761|8746|8762|8747|8762|8747|8761|8746|5
1620756090000|2021-05-11 18:01:30|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|2
1620756100000|2021-05-11 18:01:40|8760.5|8745.5|8760.5|8745.5|8760.5|8745.5|8760.5|8745.5|4
1620756110000|2021-05-11 18:01:50|8762.3|8747.3|8761.5|8746.5|8762.3|8747.3|8761|8746|10
1620756120000|2021-05-11 18:02:00|8760.6|8745.6|8760.6|8745.6|8760.6|8745.6|8760.6|8745.6|5
1620756130000|2021-05-11 18:02:10|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|8762.1|8747.1|0
1620756140000|2021-05-11 18:02:20|8761.6|8746.6|8763.4|8748.4|8764.4|8749.4|8761.6|8746.6|27
1620756150000|2021-05-11 18:02:30|8760.5|8745.5|8761.9|8746.9|8761.9|8746.9|8760.5|8745.5|22
1620756160000|2021-05-11 18:02:40|8759.9|8744.9|8760.9|8745.9|8761.4|8746.4|8759.9|8744.9|21
1620756170000|2021-05-11 18:02:50|8760.5|8745.5|8761|8746|8761|8746|8760.5|8745.5|0
1620756180000|2021-05-11 18:03:00|8760.5|8745.5|8759.5|8744.5|8760.5|8745.5|8758.2|8743.2|1
1620756200000|2021-05-11 18:03:20|8764.3|8749.3|8764.3|8749.3|8764.3|8749.3|8763.8|8748.8|26
1620756210000|2021-05-11 18:03:30|8764.5|8749.5|8767.7|8752.7|8767.7|8752.7|8764.5|8749.5|3
1620756220000|2021-05-11 18:03:40|8767.2|8752.2|8766.3|8751.3|8767.2|8752.2|8765.9|8750.9|1
1620756230000|2021-05-11 18:03:50|8766.8|8751.8|8766.4|8751.4|8766.8|8751.8|8765.8|8750.8|2
1620756240000|2021-05-11 18:04:00|8766.5|8751.5|8766|8751|8766.5|8751.5|8766|8751|1
1620756250000|2021-05-11 18:04:10|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767|8752|1
1620756260000|2021-05-11 18:04:20|8767|8752|8768|8753|8768.3|8753.3|8767|8752|0
1620756270000|2021-05-11 18:04:30|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|8768.5|8753.5|2
1620756280000|2021-05-11 18:04:40|8768.9|8753.9|8768|8753|8768.9|8753.9|8768|8753|5
1620756290000|2021-05-11 18:04:50|8768.4|8753.4|8768.5|8753.5|8768.5|8753.5|8768.4|8753.4|3
1620756300000|2021-05-11 18:05:00|8768|8753|8766.5|8751.5|8768|8753|8766.5|8751.5|3
1620756320000|2021-05-11 18:05:20|8766|8751|8766.5|8751.5|8766.5|8751.5|8766|8751|1
1620756330000|2021-05-11 18:05:30|8766|8751|8766|8751|8766|8751|8764.5|8749.5|9
1620756340000|2021-05-11 18:05:40|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|8765.5|8750.5|1
1620756350000|2021-05-11 18:05:50|8766|8751|8766|8751|8766|8751|8766|8751|3
1620756360000|2021-05-11 18:06:00|8766.1|8751.1|8765.5|8750.5|8766.5|8751.5|8765.5|8750.5|3
1620756370000|2021-05-11 18:06:10|8767|8752|8766|8751|8767|8752|8765.4|8750.4|32
1620756380000|2021-05-11 18:06:20|8766.5|8751.5|8768.4|8753.4|8768.4|8753.4|8766.5|8751.5|2
1620756390000|2021-05-11 18:06:30|8768|8753|8769.3|8754.3|8769.7|8754.7|8767.9|8752.9|5
1620756400000|2021-05-11 18:06:40|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|0
1620756410000|2021-05-11 18:06:50|8766.8|8751.8|8768.3|8753.3|8768.3|8753.3|8766.4|8751.4|1
1620756420000|2021-05-11 18:07:00|8767.8|8752.8|8766.9|8751.9|8767.8|8752.8|8766.4|8751.4|0
1620756430000|2021-05-11 18:07:10|8767|8752|8768.3|8753.3|8768.3|8753.3|8767|8752|3
1620756440000|2021-05-11 18:07:20|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|0
1620756450000|2021-05-11 18:07:30|8769.9|8754.9|8768.9|8753.9|8769.9|8754.9|8768.9|8753.9|1
1620756460000|2021-05-11 18:07:40|8769.3|8754.3|8768.9|8753.9|8769.3|8754.3|8768.9|8753.9|2
1620756470000|2021-05-11 18:07:50|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|2
1620756480000|2021-05-11 18:08:00|8768|8753|8768|8753|8768|8753|8768|8753|20
1620756490000|2021-05-11 18:08:10|8767.6|8752.6|8766.5|8751.5|8767.6|8752.6|8766.5|8751.5|4
1620756510000|2021-05-11 18:08:30|8764.9|8749.9|8764.4|8749.4|8764.9|8749.9|8764.4|8749.4|5
1620756520000|2021-05-11 18:08:40|8759.5|8744.5|8752.6|8737.6|8759.5|8744.5|8752.6|8737.6|28
1620756530000|2021-05-11 18:08:50|8753.5|8738.5|8752.5|8737.5|8753.5|8738.5|8752.1|8737.1|9
1620756550000|2021-05-11 18:09:10|||||||||2
1620756560000|2021-05-11 18:09:20|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|8748.5|8733.5|2
1620756570000|2021-05-11 18:09:30|8747|8732|8749|8734|8749|8734|8747|8732|5
1620756580000|2021-05-11 18:09:40|8745.4|8730.4|8744.9|8729.9|8745.4|8730.4|8744.5|8729.5|22
1620756590000|2021-05-11 18:09:50|8744.5|8729.5|8744.9|8729.9|8745.9|8730.9|8744.5|8729.5|4
1620756600000|2021-05-11 18:10:00|8744.4|8729.4|8743.9|8728.9|8744.4|8729.4|8743.9|8728.9|3
1620756610000|2021-05-11 18:10:10|8744.8|8729.8|8743.9|8728.9|8745.3|8730.3|8743.9|8728.9|23
1620756620000|2021-05-11 18:10:20|8744|8729|8744.5|8729.5|8744.5|8729.5|8744|8729|15
1620756630000|2021-05-11 18:10:30|||||||||5
1620756640000|2021-05-11 18:10:40|8744.9|8729.9|8747|8732|8747|8732|8744.9|8729.9|5
1620756650000|2021-05-11 18:10:50|8746.2|8731.2|8746.4|8731.4|8746.4|8731.4|8746|8731|26
1620756660000|2021-05-11 18:11:00|8746.5|8731.5|8744.9|8729.9|8746.5|8731.5|8744.9|8729.9|2
1620756670000|2021-05-11 18:11:10|8744.5|8729.5|8742.5|8727.5|8744.5|8729.5|8742|8727|11
1620756680000|2021-05-11 18:11:20|8735.5|8720.5|8746|8731|8746|8731|8735.5|8720.5|26
1620756690000|2021-05-11 18:11:30|8746.5|8731.5|8748.6|8733.6|8748.6|8733.6|8746.5|8731.5|3
1620756700000|2021-05-11 18:11:40|8747.7|8732.7|8752.6|8737.6|8752.6|8737.6|8747.7|8732.7|5
1620756710000|2021-05-11 18:11:50|8752.1|8737.1|8755.1|8740.1|8755.7|8740.7|8752.1|8737.1|42
1620756720000|2021-05-11 18:12:00|8754.6|8739.6|8754.1|8739.1|8755.6|8740.6|8754.1|8739.1|3
1620756730000|2021-05-11 18:12:10|8755.5|8740.5|8759.5|8744.5|8759.5|8744.5|8755.5|8740.5|11
1620756740000|2021-05-11 18:12:20|8758.7|8743.7|8761.6|8746.6|8763|8748|8758.6|8743.6|8
1620756750000|2021-05-11 18:12:30|8761.1|8746.1|8762.1|8747.1|8763.5|8748.5|8761.1|8746.1|7
1620756760000|2021-05-11 18:12:40|8762.5|8747.5|8763.5|8748.5|8763.5|8748.5|8762.5|8747.5|4
1620756770000|2021-05-11 18:12:50|||||||||8
1620756780000|2021-05-11 18:13:00|8761.8|8746.8|8761.6|8746.6|8761.8|8746.8|8761.6|8746.6|5
1620756790000|2021-05-11 18:13:10|8762|8747|8761.6|8746.6|8762|8747|8761.6|8746.6|7
1620756800000|2021-05-11 18:13:20|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|8760.7|8745.7|7
1620756810000|2021-05-11 18:13:30|8760.6|8745.6|8749.6|8734.6|8760.6|8745.6|8749.6|8734.6|19
1620756820000|2021-05-11 18:13:40|8749|8734|8739.6|8724.6|8749|8734|8737.5|8722.5|38
1620756830000|2021-05-11 18:13:50|8738|8723|8732.6|8717.6|8738|8723|8732.5|8717.5|42
1620756840000|2021-05-11 18:14:00|8736.5|8721.5|8758|8743|8758.5|8743.5|8734.6|8719.6|131
1620756850000|2021-05-11 18:14:10|8758.9|8743.9|8763|8748|8767.4|8752.4|8758.9|8743.9|51
1620756860000|2021-05-11 18:14:20|8762.1|8747.1|8760.8|8745.8|8766.9|8751.9|8760.4|8745.4|54
1620756870000|2021-05-11 18:14:30|8761.3|8746.3|8767.8|8752.8|8767.8|8752.8|8757.7|8742.7|104
1620756880000|2021-05-11 18:14:40|8767.9|8752.9|8767.4|8752.4|8769.8|8754.8|8766.9|8751.9|40
1620756890000|2021-05-11 18:14:50|8766.9|8751.9|8765.5|8750.5|8767.5|8752.5|8761.5|8746.5|69
1620756900000|2021-05-11 18:15:00|8765|8750|8765|8750|8765|8750|8765|8750|6
1620756910000|2021-05-11 18:15:10|8764.8|8749.8|8764.4|8749.4|8764.8|8749.8|8764.4|8749.4|1
1620756920000|2021-05-11 18:15:20|||||||||1
1620756930000|2021-05-11 18:15:30|8767.1|8752.1|8768|8753|8768.4|8753.4|8767.1|8752.1|12
1620756940000|2021-05-11 18:15:40|8767.8|8752.8|8765.9|8750.9|8767.8|8752.8|8765.9|8750.9|3
1620756950000|2021-05-11 18:15:50|8766.3|8751.3|8765.9|8750.9|8766.3|8751.3|8765.9|8750.9|0
1620756960000|2021-05-11 18:16:00|8766.3|8751.3|8765.9|8750.9|8766.3|8751.3|8765.9|8750.9|1
1620756970000|2021-05-11 18:16:10|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|8765.4|8750.4|0
1620756980000|2021-05-11 18:16:20|8765.9|8750.9|8766|8751|8766|8751|8765.9|8750.9|0
1620756990000|2021-05-11 18:16:30|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|23
1620757000000|2021-05-11 18:16:40|8764|8749|8765.9|8750.9|8765.9|8750.9|8764|8749|2
1620757010000|2021-05-11 18:16:50|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|2
1620757020000|2021-05-11 18:17:00|8768.3|8753.3|8768.4|8753.4|8768.4|8753.4|8768.3|8753.3|0
1620757040000|2021-05-11 18:17:20|8768.3|8753.3|8767.4|8752.4|8768.3|8753.3|8766.5|8751.5|2
1620757060000|2021-05-11 18:17:40|8766.5|8751.5|8765.9|8750.9|8766.5|8751.5|8765.9|8750.9|11
1620757070000|2021-05-11 18:17:50|8765.4|8750.4|8771.8|8756.8|8771.8|8756.8|8765.4|8750.4|26
1620757080000|2021-05-11 18:18:00|8771.4|8756.4|8771.1|8756.1|8771.4|8756.4|8771.1|8756.1|7
1620757090000|2021-05-11 18:18:10|8771.3|8756.3|8770.9|8755.9|8771.3|8756.3|8770.9|8755.9|1
1620757100000|2021-05-11 18:18:20|8770.7|8755.7|8775.3|8760.3|8775.3|8760.3|8770.7|8755.7|8
1620757110000|2021-05-11 18:18:30|8775.7|8760.7|8776.2|8761.2|8776.6|8761.6|8775.7|8760.7|4
1620757120000|2021-05-11 18:18:40|8772.6|8757.6|8776.6|8761.6|8776.6|8761.6|8772.6|8757.6|5
1620757130000|2021-05-11 18:18:50|8776.5|8761.5|8777.2|8762.2|8777.2|8762.2|8776.5|8761.5|11
1620757140000|2021-05-11 18:19:00|8777.6|8762.6|8777.7|8762.7|8778.1|8763.1|8777.6|8762.6|2
1620757150000|2021-05-11 18:19:10|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|8779.9|8764.9|0
1620757160000|2021-05-11 18:19:20|8779.8|8764.8|8779.6|8764.6|8780.2|8765.2|8779.6|8764.6|10
1620757180000|2021-05-11 18:19:40|8779.7|8764.7|8779.7|8764.7|8779.7|8764.7|8779.2|8764.2|3
1620757190000|2021-05-11 18:19:50|||||||||2
1620781200000|2021-05-12 01:00:00|8750.2|8735.2|8756.8|8741.8|8756.8|8741.8|8747.7|8726.7|46
1620781210000|2021-05-12 01:00:10|8756.9|8741.9|8761.5|8724|8761.5|8741.9|8756.9|8722.5|11
1620781220000|2021-05-12 01:00:20|8762|8724.5|8755.1|8730.1|8762|8730.6|8755.1|8724.5|41
1620781230000|2021-05-12 01:00:30|8756|8731|8754.6|8739.6|8756.1|8739.6|8754.6|8731|1
1620781250000|2021-05-12 01:00:50|8756.1|8731.1|8756.1|8731.1|8756.1|8731.1|8756.1|8731.1|6
1620781260000|2021-05-12 01:01:00|8751.2|8736.2|8753.3|8738.3|8754.2|8739.2|8751.2|8736.2|0
1620781270000|2021-05-12 01:01:10|8750.2|8735.2|8751.7|8726.7|8752.6|8735.2|8750.2|8726.7|12
1620781280000|2021-05-12 01:01:20|8751.3|8726.3|8746.7|8731.7|8751.7|8732.9|8745.2|8726.3|0
1620781290000|2021-05-12 01:01:30|8747.2|8732.2|8741.7|8726.7|8747.2|8732.2|8741.7|8726.7|4
1620781300000|2021-05-12 01:01:40|8742.2|8727.2|8741.7|8726.7|8742.7|8727.7|8741.7|8726.7|1
1620781310000|2021-05-12 01:01:50|8741.3|8726.3|8740.7|8725.7|8741.3|8726.3|8740.2|8725.2|1
1620781320000|2021-05-12 01:02:00|8739.4|8724.4|8739.2|8724.2|8739.4|8724.4|8739.2|8724.2|0
1620781330000|2021-05-12 01:02:10|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|1
1620781340000|2021-05-12 01:02:20|||||||||2
1620781360000|2021-05-12 01:02:40|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|0
1620781370000|2021-05-12 01:02:50|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|0
1620781380000|2021-05-12 01:03:00|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|5
1620781400000|2021-05-12 01:03:20|8737.3|8722.3|8738.3|8723.3|8738.3|8723.3|8737.3|8722.3|0
1620781420000|2021-05-12 01:03:40|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|8739.3|8724.3|0
1620781440000|2021-05-12 01:04:00|8735.7|8720.7|8735.3|8720.3|8735.7|8720.7|8735.3|8720.3|7
1620781480000|2021-05-12 01:04:40|8734.8|8719.8|8735.8|8720.8|8735.8|8720.8|8734.8|8719.8|5
1620781490000|2021-05-12 01:04:50|8735.3|8720.3|8735.3|8720.3|8735.3|8720.3|8734.8|8719.8|0
1620781500000|2021-05-12 01:05:00|8734.8|8719.8|8735.2|8720.2|8735.2|8720.2|8734.8|8719.8|0
1620781510000|2021-05-12 01:05:10|8734.8|8719.8|8735.3|8720.3|8735.3|8720.3|8734.8|8719.8|0
1620781550000|2021-05-12 01:05:50|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|1
1620781560000|2021-05-12 01:06:00|8739.5|8724.5|8746|8731|8746|8731|8739.5|8724.5|1
1620781570000|2021-05-12 01:06:10|8748.3|8733.3|8748.8|8733.8|8748.8|8733.8|8748.3|8733.3|0
1620781630000|2021-05-12 01:07:10|8752.7|8737.7|8752.3|8737.3|8752.7|8737.7|8752.3|8737.3|1
1620781640000|2021-05-12 01:07:20|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|0
1620781650000|2021-05-12 01:07:30|8755|8740|8757.3|8742.3|8757.3|8742.3|8755|8740|0
1620781660000|2021-05-12 01:07:40|8755.8|8740.8|8753.7|8738.7|8755.8|8740.8|8753.7|8738.7|0
1620781670000|2021-05-12 01:07:50|8753.3|8738.3|8753.2|8738.2|8753.3|8738.3|8753.2|8738.2|0
1620781690000|2021-05-12 01:08:10|8752.8|8737.8|8756.3|8741.3|8756.3|8741.3|8752.8|8737.8|0
1620781700000|2021-05-12 01:08:20|8756.8|8741.8|8760.4|8745.4|8760.4|8745.4|8756.8|8741.8|2
1620781710000|2021-05-12 01:08:30|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|3
1620781720000|2021-05-12 01:08:40|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|0
1620781750000|2021-05-12 01:09:10|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|0
1620781760000|2021-05-12 01:09:20|8765.6|8750.6|8765.7|8750.7|8765.7|8750.7|8765.6|8750.6|0
1620781770000|2021-05-12 01:09:30|8765.6|8750.6|8765.6|8750.6|8765.6|8750.6|8765.6|8750.6|0
1620781780000|2021-05-12 01:09:40|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|0
1620781810000|2021-05-12 01:10:10|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|8763.7|8748.7|0
1620781860000|2021-05-12 01:11:00|||||||||5
1620781880000|2021-05-12 01:11:20|8763.3|8748.3|8763.9|8748.9|8763.9|8748.9|8763.3|8748.3|0
1620781900000|2021-05-12 01:11:40|8764.3|8749.3|8764.6|8749.6|8765.1|8750.1|8764.3|8749.3|0
1620781910000|2021-05-12 01:11:50|8764.2|8749.2|8763.9|8748.9|8764.2|8749.2|8763.9|8748.9|0
1620781960000|2021-05-12 01:12:40|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|8764.1|8749.1|0
1620781990000|2021-05-12 01:13:10|8765|8750|8764.1|8749.1|8765.4|8750.4|8764.1|8749.1|0
1620782010000|2021-05-12 01:13:30|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|8764.2|8749.2|0
1620782020000|2021-05-12 01:13:40|8762|8747|8761.7|8746.7|8762|8747|8761.7|8746.7|0
1620782030000|2021-05-12 01:13:50|8757.9|8742.9|8754.6|8739.6|8757.9|8742.9|8754.6|8739.6|3
1620782050000|2021-05-12 01:14:10|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|0
1620782060000|2021-05-12 01:14:20|8755.7|8740.7|8757.3|8742.3|8757.3|8742.3|8755.7|8740.7|0
1620782080000|2021-05-12 01:14:40|8758|8743|8758|8743|8758|8743|8758|8743|0
1620782110000|2021-05-12 01:15:10|8755.8|8740.8|8755.8|8740.8|8755.8|8740.8|8755.8|8740.8|1
1620782120000|2021-05-12 01:15:20|8754.9|8739.9|8756.8|8741.8|8757.8|8742.8|8754.9|8739.9|0
1620782160000|2021-05-12 01:16:00|8761|8746|8761|8746|8761|8746|8761|8746|1
1620782170000|2021-05-12 01:16:10|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|1
1620782180000|2021-05-12 01:16:20|8764.7|8749.7|8765.2|8750.2|8769.7|8750.2|8764.7|8744.7|0
1620782200000|2021-05-12 01:16:40|8768.3|8753.3|8768.5|8753.5|8768.5|8753.5|8768.3|8753.3|0
1620782210000|2021-05-12 01:16:50|8769.2|8754.2|8768.8|8753.8|8769.2|8754.2|8768.8|8753.8|9
1620782230000|2021-05-12 01:17:10|8766.6|8751.6|8769.3|8754.3|8769.3|8754.3|8766.3|8751.3|1
1620782250000|2021-05-12 01:17:30|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|8768.8|8753.8|0
1620782270000|2021-05-12 01:17:50|8770.1|8755.1|8770.9|8755.9|8770.9|8755.9|8770.1|8755.1|7
1620782280000|2021-05-12 01:18:00|8771.4|8756.4|8771.4|8756.4|8771.4|8756.4|8771.4|8756.4|0
1620782310000|2021-05-12 01:18:30|8771|8756|8771.9|8756.9|8771.9|8756.9|8771|8756|0
1620782320000|2021-05-12 01:18:40|8772.3|8757.3|8771.4|8756.4|8772.3|8757.3|8771.4|8756.4|0
1620782330000|2021-05-12 01:18:50|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|0
1620782370000|2021-05-12 01:19:30|||||||||1
1620782380000|2021-05-12 01:19:40|8772.3|8757.3|8772.6|8757.6|8772.6|8757.6|8772.3|8757.3|2
1620782420000|2021-05-12 01:20:20|8773.4|8758.4|8773.2|8758.2|8773.6|8758.6|8772.9|8757.9|0
1620782430000|2021-05-12 01:20:30|8772.9|8757.9|8772.9|8757.9|8773.4|8758.4|8772.9|8757.9|0
1620782460000|2021-05-12 01:21:00|8773.4|8758.4|8773.2|8758.2|8773.4|8758.4|8773.2|8758.2|0
1620782470000|2021-05-12 01:21:10|8773.4|8758.4|8772.9|8757.9|8773.4|8758.4|8772.9|8757.9|0
1620782480000|2021-05-12 01:21:20|8773.6|8758.6|8768.4|8753.4|8773.6|8758.6|8768.4|8753.4|0
1620782490000|2021-05-12 01:21:30|8770.6|8755.6|8770.6|8755.6|8770.6|8755.6|8770.1|8755.1|0
1620782500000|2021-05-12 01:21:40|8770.1|8755.1|8770.5|8755.5|8770.5|8755.5|8770.1|8755.1|0
1620782510000|2021-05-12 01:21:50|8770.1|8755.1|8770.5|8755.5|8770.5|8755.5|8770.1|8755.1|0
1620782520000|2021-05-12 01:22:00|8770.1|8755.1|8769.6|8754.6|8770.1|8755.1|8769.6|8754.6|0
1620782530000|2021-05-12 01:22:10|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|8769.5|8754.5|0
1620782540000|2021-05-12 01:22:20|8769.1|8754.1|8769.5|8754.5|8769.5|8754.5|8769.1|8754.1|0
1620782680000|2021-05-12 01:24:40|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|8769.4|8754.4|0
1620782690000|2021-05-12 01:24:50|8771.3|8756.3|8771.3|8756.3|8771.3|8756.3|8771.3|8756.3|0
1620782710000|2021-05-12 01:25:10|8769.9|8754.9|8769.9|8754.9|8770.3|8755.3|8769.9|8754.9|2
1620782730000|2021-05-12 01:25:30|8770.3|8755.3|8769.9|8754.9|8770.3|8755.3|8769.9|8754.9|0
1620782740000|2021-05-12 01:25:40|8770.3|8755.3|8769.9|8754.9|8770.3|8755.3|8769.9|8754.9|0
1620782760000|2021-05-12 01:26:00|8769.4|8754.4|8770.3|8755.3|8770.3|8755.3|8769.4|8754.4|0
1620782770000|2021-05-12 01:26:10|8770.8|8755.8|8768.3|8753.3|8770.8|8755.8|8767.4|8752.4|0
1620782780000|2021-05-12 01:26:20|8768.8|8753.8|8770.1|8755.1|8770.1|8755.1|8768.3|8753.3|0
1620782790000|2021-05-12 01:26:30|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8772.9|8757.9|0
1620782800000|2021-05-12 01:26:40|8772.9|8757.9|8773.4|8758.4|8773.4|8758.4|8772.4|8757.4|0
1620782810000|2021-05-12 01:26:50|8772.9|8757.9|8772.4|8757.4|8772.9|8757.9|8772.4|8757.4|0
1620782870000|2021-05-12 01:27:50|8772.3|8757.3|8768.8|8753.8|8772.3|8757.3|8768.4|8753.4|37
1620782880000|2021-05-12 01:28:00|8768.9|8753.9|8769.4|8754.4|8770.4|8755.4|8768.2|8753.2|0
1620782890000|2021-05-12 01:28:10|8768.5|8753.5|8770.6|8733.1|8770.6|8753.5|8765.4|8731.2|1
1620782900000|2021-05-12 01:28:20|8765.4|8740.4|8770.6|8733.1|8771.1|8740.4|8765.4|8733.1|0
1620782910000|2021-05-12 01:28:30|8771.1|8733.6|8771.1|8733.6|8771.1|8733.6|8770.6|8733.1|0
1620782920000|2021-05-12 01:28:40|8770.7|8733.2|8765.4|8740.4|8770.7|8740.4|8765.2|8733.2|0
1620782930000|2021-05-12 01:28:50|8764.4|8739.4|8763.8|8748.8|8764.9|8748.8|8760|8739.4|2
1620782940000|2021-05-12 01:29:00|8763.4|8748.4|8764.4|8749.4|8764.4|8749.4|8763.4|8748.4|1
1620782960000|2021-05-12 01:29:20|8765.4|8750.4|8771.3|8756.3|8771.3|8756.3|8765.4|8750.4|5
1620782970000|2021-05-12 01:29:30|8771.4|8756.4|8772.5|8757.5|8772.5|8757.5|8771.4|8756.4|13
1620782980000|2021-05-12 01:29:40|||||||||3
1620782990000|2021-05-12 01:29:50|8773.4|8758.4|8773.5|8758.5|8773.5|8758.5|8773.4|8758.4|7
1620783000000|2021-05-12 01:30:00|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|8774.9|8759.9|8
1620783010000|2021-05-12 01:30:10|8775.3|8760.3|8774.9|8759.9|8775.4|8760.4|8774.8|8759.8|0
1620783030000|2021-05-12 01:30:30|8775.3|8760.3|8775.3|8760.3|8775.3|8760.3|8775.3|8760.3|3
1620783040000|2021-05-12 01:30:40|8775.7|8760.7|8777.8|8762.8|8777.8|8762.8|8775.7|8760.7|0
1620783150000|2021-05-12 01:32:30|8780.6|8765.6|8780.6|8765.6|8780.6|8765.6|8780.6|8765.6|5
1620783160000|2021-05-12 01:32:40|8781|8766|8781|8766|8781|8766|8781|8766|2
1620783170000|2021-05-12 01:32:50|8779.2|8764.2|8781.3|8766.3|8781.3|8766.3|8779.2|8764.2|3
1620783180000|2021-05-12 01:33:00|8779.7|8764.7|8779.7|8764.7|8779.7|8764.7|8779.7|8764.7|0
1620783200000|2021-05-12 01:33:20|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|8781.5|8766.5|1
1620783250000|2021-05-12 01:34:10|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|0
1620783260000|2021-05-12 01:34:20|8781|8766|8780.5|8765.5|8781|8766|8780|8765|1
1620783310000|2021-05-12 01:35:10|8781|8766|8781|8766|8781|8766|8781|8766|0
1620783360000|2021-05-12 01:36:00|8781.7|8766.7|8781.8|8766.8|8781.8|8766.8|8781.7|8766.7|2
1620783380000|2021-05-12 01:36:20|8782.3|8767.3|8782.3|8767.3|8782.3|8767.3|8782.3|8767.3|22
1620783390000|2021-05-12 01:36:30|8782.4|8767.4|8782.4|8767.4|8782.4|8767.4|8782.4|8767.4|0
1620783430000|2021-05-12 01:37:10|8783.4|8768.4|8783.4|8768.4|8783.4|8768.4|8783.4|8768.4|0
1620783550000|2021-05-12 01:39:10|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|1
1620783560000|2021-05-12 01:39:20|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|0
1620783570000|2021-05-12 01:39:30|8783.9|8768.9|8783.9|8768.9|8783.9|8768.9|8783.9|8768.9|0
1620783600000|2021-05-12 01:40:00|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|0
1620783630000|2021-05-12 01:40:30|8783.9|8768.9|8785.2|8770.2|8785.2|8770.2|8783.9|8768.9|3
1620783640000|2021-05-12 01:40:40|8784.8|8769.8|8786.3|8771.3|8786.3|8771.3|8784.8|8769.8|0
1620783690000|2021-05-12 01:41:30|8786.4|8771.4|8787.3|8772.3|8787.3|8772.3|8786.4|8771.4|1
1620783810000|2021-05-12 01:43:30|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|0
1620783820000|2021-05-12 01:43:40|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|8787.3|8772.3|0
1620783830000|2021-05-12 01:43:50|8787.8|8772.8|8790.1|8775.1|8790.1|8775.1|8787.8|8772.8|3
1620783890000|2021-05-12 01:44:50|8791.5|8776.5|8792.4|8777.4|8792.4|8777.4|8791.5|8776.5|7
1620783910000|2021-05-12 01:45:10|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|8793.4|8778.4|0
1620783920000|2021-05-12 01:45:20|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|0
1620783940000|2021-05-12 01:45:40|8793.3|8778.3|8794.2|8779.2|8794.2|8779.2|8793.3|8778.3|0
1620783950000|2021-05-12 01:45:50|8795.6|8780.6|8796.5|8781.5|8796.5|8781.5|8795.6|8780.6|5
1620783970000|2021-05-12 01:46:10|||||||||1
1620784000000|2021-05-12 01:46:40|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|0
1620784010000|2021-05-12 01:46:50|8798|8783|8797.9|8782.9|8798.4|8783.4|8797.9|8782.9|2
1620784030000|2021-05-12 01:47:10|||||||||12
1620784040000|2021-05-12 01:47:20|8798.4|8783.4|8798.4|8783.4|8798.4|8783.4|8798.4|8783.4|4
1620784050000|2021-05-12 01:47:30|||||||||1
1620784060000|2021-05-12 01:47:40|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|1
1620784070000|2021-05-12 01:47:50|8804.3|8789.3|8801.9|8786.9|8804.3|8789.3|8801.9|8786.9|25
1620784080000|2021-05-12 01:48:00|8802|8787|8802|8787|8802|8787|8802|8787|0
1620784150000|2021-05-12 01:49:10|||||||||1
1620784170000|2021-05-12 01:49:30|8801.1|8786.1|8801.1|8786.1|8801.1|8786.1|8801.1|8786.1|0
1620784180000|2021-05-12 01:49:40|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|8801.6|8786.6|1
1620784230000|2021-05-12 01:50:30|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|0
1620784270000|2021-05-12 01:51:10|8804.9|8789.9|8804.9|8789.9|8804.9|8789.9|8804.5|8789.5|0
1620784280000|2021-05-12 01:51:20|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|0
1620784310000|2021-05-12 01:51:50|8806.9|8791.9|8808.4|8793.4|8808.4|8793.4|8806.9|8791.9|0
1620784320000|2021-05-12 01:52:00|8801.6|8786.6|8801.1|8786.1|8801.6|8786.6|8801.1|8786.1|0
1620784330000|2021-05-12 01:52:10|8801.5|8786.5|8800.2|8785.2|8801.5|8786.5|8799.7|8784.7|0
1620784340000|2021-05-12 01:52:20|8799.7|8784.7|8800.9|8785.9|8800.9|8785.9|8799.7|8784.7|0
1620784350000|2021-05-12 01:52:30|8801|8786|8801|8786|8801|8786|8801|8786|2
1620784360000|2021-05-12 01:52:40|8801.1|8786.1|8802.4|8787.4|8802.4|8787.4|8801.1|8786.1|8
1620784370000|2021-05-12 01:52:50|||||||||1
1620784400000|2021-05-12 01:53:20|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|4
1620784420000|2021-05-12 01:53:40|8802.4|8787.4|8801.5|8786.5|8802.4|8787.4|8801.5|8786.5|1
1620784430000|2021-05-12 01:53:50|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|8800.2|8785.2|0
1620784440000|2021-05-12 01:54:00|8799.4|8784.4|8799.4|8784.4|8799.4|8784.4|8799.4|8784.4|0
1620784450000|2021-05-12 01:54:10|8799.3|8784.3|8799.3|8784.3|8799.3|8784.3|8799.3|8784.3|0
1620784470000|2021-05-12 01:54:30|8799.7|8784.7|8800.6|8785.6|8800.6|8785.6|8799.7|8784.7|2
1620784480000|2021-05-12 01:54:40|8800.7|8785.7|8804.2|8789.2|8806|8791|8800.7|8785.7|2
1620784490000|2021-05-12 01:54:50|8803.8|8788.8|8804.2|8789.2|8804.2|8789.2|8803.8|8788.8|0
1620784500000|2021-05-12 01:55:00|8803.8|8788.8|8804.2|8789.2|8804.2|8789.2|8803.8|8788.8|0
1620784530000|2021-05-12 01:55:30|8803.8|8788.8|8803.8|8788.8|8803.8|8788.8|8803.8|8788.8|0
1620784560000|2021-05-12 01:56:00|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|0
1620784570000|2021-05-12 01:56:10|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|15
1620784590000|2021-05-12 01:56:30|8811.4|8786.4|8811.4|8786.4|8811.4|8786.4|8811.4|8786.4|2
1620784600000|2021-05-12 01:56:40|8801.6|8786.6|8801.6|8786.6|8806.4|8791.4|8801.6|8786.6|0
1620784700000|2021-05-12 01:58:20|8801.1|8786.1|8801.6|8786.6|8801.6|8786.6|8801.1|8786.1|1
1620784720000|2021-05-12 01:58:40|8802.3|8787.3|8807.6|8792.6|8807.6|8792.6|8802.3|8787.3|2
1620784730000|2021-05-12 01:58:50|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|0
1620784770000|2021-05-12 01:59:30|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1620784780000|2021-05-12 01:59:40|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|0
1620784800000|2021-05-12 02:00:00|8810.7|8795.7|8811.3|8796.3|8811.3|8796.3|8810.2|8795.2|2
1620784810000|2021-05-12 02:00:10|8818.6|8793.6|8818.6|8793.6|8818.6|8798.2|8813.2|8793.6|1
1620784820000|2021-05-12 02:00:20|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|0
1620784830000|2021-05-12 02:00:30|8813.2|8798.2|8812.7|8797.7|8813.2|8798.2|8812.7|8797.7|1
1620784840000|2021-05-12 02:00:40|8812.6|8797.6|8813.1|8798.1|8813.1|8798.1|8812.6|8797.6|0
1620784870000|2021-05-12 02:01:10|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|0
1620784890000|2021-05-12 02:01:30|8812.4|8797.4|8805.9|8790.9|8814.2|8797.4|8805.4|8789.2|0
1620784900000|2021-05-12 02:01:40|8805.4|8790.4|8805|8790|8805.4|8790.4|8805|8790|0
1620784930000|2021-05-12 02:02:10|8803|8788|8802.7|8787.7|8803|8788|8802.7|8787.7|0
1620784940000|2021-05-12 02:02:20|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|8804.7|8789.7|0
1620784960000|2021-05-12 02:02:40|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|0
1620784990000|2021-05-12 02:03:10|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|0
1620785050000|2021-05-12 02:04:10|8805.6|8790.6|8805.7|8790.7|8805.7|8790.7|8805.6|8790.6|0
1620785060000|2021-05-12 02:04:20|8806.5|8791.5|8807|8792|8807|8792|8806.5|8791.5|0
1620785070000|2021-05-12 02:04:30|8808.3|8793.3|8808.5|8793.5|8808.5|8793.5|8808.3|8793.3|1
1620785120000|2021-05-12 02:05:20|||||||||1
1620785130000|2021-05-12 02:05:30|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|8810.3|8795.3|0
1620785140000|2021-05-12 02:05:40|8809.8|8794.8|8805.4|8790.4|8812.1|8794.8|8805.4|8787.1|2
1620785160000|2021-05-12 02:06:00|8806.4|8791.4|8805.5|8790.5|8811.8|8796.8|8805.5|8790.5|1
1620785180000|2021-05-12 02:06:20|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|1
1620785260000|2021-05-12 02:07:40|8803.1|8788.1|8802.9|8787.9|8803.1|8788.1|8802.9|8787.9|0
1620785270000|2021-05-12 02:07:50|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|1
1620785370000|2021-05-12 02:09:30|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|8802.9|8787.9|0
1620785390000|2021-05-12 02:09:50|||||||||3
1620785430000|2021-05-12 02:10:30|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|8801.9|8786.9|0
1620785480000|2021-05-12 02:11:20|8802.7|8787.7|8802.9|8787.9|8802.9|8787.9|8802.7|8787.7|0
1620785490000|2021-05-12 02:11:30|8801.1|8786.1|8797.2|8782.2|8801.1|8786.1|8795.1|8780.1|9
1620785500000|2021-05-12 02:11:40|8797.1|8782.1|8796.3|8781.3|8797.1|8782.1|8796.3|8781.3|0
1620785510000|2021-05-12 02:11:50|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|8795.6|8780.6|0
1620785520000|2021-05-12 02:12:00|8796.6|8781.6|8797|8782|8797|8782|8796.6|8781.6|0
1620785530000|2021-05-12 02:12:10|8796.6|8781.6|8796.6|8781.6|8797|8782|8796.6|8781.6|0
1620785540000|2021-05-12 02:12:20|8797|8782|8796.1|8781.1|8797|8782|8794.8|8779.8|0
1620785610000|2021-05-12 02:13:30|8797.9|8782.9|8794.8|8779.8|8797.9|8782.9|8794.8|8779.8|2
1620785620000|2021-05-12 02:13:40|8795.7|8780.7|8795.3|8780.3|8796.1|8781.1|8795.3|8780.3|0
1620785630000|2021-05-12 02:13:50|8795.7|8780.7|8795.3|8780.3|8796.1|8781.1|8794.8|8779.8|0
1620785640000|2021-05-12 02:14:00|8794.8|8779.8|8794.7|8779.7|8796.1|8781.1|8794.3|8779.3|0
1620785650000|2021-05-12 02:14:10|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|8795.1|8780.1|0
1620785680000|2021-05-12 02:14:40|8796|8781|8796|8781|8796|8781|8796|8781|0
1620785690000|2021-05-12 02:14:50|8795.1|8780.1|8802.2|8777.2|8802.7|8780.1|8793.7|8777.2|1
1620785700000|2021-05-12 02:15:00|8801.7|8776.7|8796.1|8781.1|8801.7|8782.1|8795.2|8775.7|0
1620785710000|2021-05-12 02:15:10|8795.7|8780.7|8796.6|8781.6|8800.7|8781.6|8795.2|8775.7|0
1620785720000|2021-05-12 02:15:20|8796.7|8781.7|8800.9|8775.9|8800.9|8781.7|8795.4|8774.5|4
1620785760000|2021-05-12 02:16:00|8802.2|8777.2|8797.3|8782.3|8803.2|8782.3|8795.5|8775.9|0
1620785770000|2021-05-12 02:16:10|8801.2|8776.2|8801.4|8776.4|8801.4|8776.4|8801.2|8776.2|0
1620785790000|2021-05-12 02:16:30|||||||||1
1620785800000|2021-05-12 02:16:40|8801.8|8776.8|8796.3|8781.3|8803.2|8782.2|8795.8|8776.8|0
1620785810000|2021-05-12 02:16:50|8795.8|8780.8|8796.3|8781.3|8796.3|8781.3|8795.8|8780.8|0
1620785870000|2021-05-12 02:17:50|8802.8|8777.8|8802.8|8777.8|8802.8|8777.8|8802.8|8777.8|0
1620785890000|2021-05-12 02:18:10|8802.7|8777.7|8815|8777.5|8815.4|8777.9|8802.7|8777.5|37
1620785910000|2021-05-12 02:18:30|8815.6|8778.1|8815.6|8778.1|8815.6|8778.1|8815.6|8778.1|1
1620785920000|2021-05-12 02:18:40|8816.5|8779|8816.5|8779|8816.9|8779.4|8816|8778.5|0
1620785930000|2021-05-12 02:18:50|8816.9|8779.4|8816.9|8779.4|8816.9|8779.4|8816.9|8779.4|0
1620785940000|2021-05-12 02:19:00|8817.4|8779.9|8817.4|8779.9|8817.4|8779.9|8817.4|8779.9|0
1620785950000|2021-05-12 02:19:10|8816.9|8779.4|8816.9|8779.4|8816.9|8779.4|8816.5|8779|0
1620785970000|2021-05-12 02:19:30|8817.4|8779.9|8817.4|8779.9|8817.4|8779.9|8816.9|8779.4|0
1620786070000|2021-05-12 02:21:10|8817.5|8780|8817.5|8780|8817.5|8780|8817.5|8780|0
1620786080000|2021-05-12 02:21:20|8811.1|8796.1|8812.4|8797.4|8812.4|8797.4|8811.1|8796.1|0
1620786090000|2021-05-12 02:21:30|8812.8|8797.8|8813.3|8798.3|8813.3|8798.3|8812.8|8797.8|0
1620786100000|2021-05-12 02:21:40|8812.8|8797.8|8812.8|8797.8|8812.8|8797.8|8812.8|8797.8|0
1620786150000|2021-05-12 02:22:30|||||||||10
1620786200000|2021-05-12 02:23:20|||||||||10
1620786210000|2021-05-12 02:23:30|||||||||10
1620786240000|2021-05-12 02:24:00|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|8814.2|8799.2|0
1620786250000|2021-05-12 02:24:10|8815.5|8800.5|8816|8801|8816|8801|8815.5|8800.5|60
1620786260000|2021-05-12 02:24:20|8815.5|8800.5|8815.5|8800.5|8816|8801|8815.5|8800.5|15
1620786270000|2021-05-12 02:24:30|8816|8801|8815.5|8800.5|8816|8801|8815.5|8800.5|0
1620786280000|2021-05-12 02:24:40|8816|8801|8816.4|8801.4|8816.4|8801.4|8815.5|8800.5|12
1620786460000|2021-05-12 02:27:40|8816|8801|8816|8801|8816|8801|8816|8801|0
1620786490000|2021-05-12 02:28:10|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|8815.5|8800.5|0
1620786580000|2021-05-12 02:29:40|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|30
1620786610000|2021-05-12 02:30:10|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|0
1620786630000|2021-05-12 02:30:30|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|0
1620786670000|2021-05-12 02:31:10|8816.4|8801.4|8816.6|8801.6|8816.6|8801.6|8816.4|8801.4|0
1620786730000|2021-05-12 02:32:10|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|0
1620786820000|2021-05-12 02:33:40|8817.1|8802.1|8816.6|8801.6|8817.1|8802.1|8816.6|8801.6|0
1620786830000|2021-05-12 02:33:50|8817.1|8802.1|8817.1|8802.1|8817.1|8802.1|8816.6|8801.6|0
1620786840000|2021-05-12 02:34:00|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|1
1620786850000|2021-05-12 02:34:10|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|0
1620786900000|2021-05-12 02:35:00|||||||||1
1620786960000|2021-05-12 02:36:00|||||||||1
1620787090000|2021-05-12 02:38:10|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|0
1620787100000|2021-05-12 02:38:20|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|0
1620787120000|2021-05-12 02:38:40|||||||||1
1620787150000|2021-05-12 02:39:10|8817.5|8802.5|8817.5|8802.5|8817.5|8802.5|8817.5|8802.5|19
1620787220000|2021-05-12 02:40:20|8817.1|8802.1|8815|8800|8817.1|8802.1|8815|8800|6
1620787260000|2021-05-12 02:41:00|8816.8|8801.8|8814.8|8799.8|8816.8|8801.8|8814.8|8799.8|2
1620787270000|2021-05-12 02:41:10|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|0
1620787280000|2021-05-12 02:41:20|8815.9|8800.9|8816.1|8801.1|8816.1|8801.1|8815.9|8800.9|0
1620787320000|2021-05-12 02:42:00|8813|8798|8813|8798|8813|8798|8813|8798|0
1620787420000|2021-05-12 02:43:40|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|3
1620787440000|2021-05-12 02:44:00|8811.4|8796.4|8812.9|8797.9|8812.9|8797.9|8811.4|8796.4|0
1620787460000|2021-05-12 02:44:20|8813.4|8798.4|8813.5|8798.5|8813.5|8798.5|8813.4|8798.4|0
1620787480000|2021-05-12 02:44:40|8812.6|8797.6|8812.5|8797.5|8812.6|8797.6|8812.5|8797.5|0
1620787500000|2021-05-12 02:45:00|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|8813.8|8798.8|0
1620787530000|2021-05-12 02:45:30|8817.4|8802.4|8815.2|8800.2|8817.4|8802.4|8815.2|8800.2|1
1620787550000|2021-05-12 02:45:50|||||||||3
1620787600000|2021-05-12 02:46:40|||||||||5
1620787630000|2021-05-12 02:47:10|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|0
1620787650000|2021-05-12 02:47:30|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|1
1620787660000|2021-05-12 02:47:40|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|1
1620787680000|2021-05-12 02:48:00|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|0
1620787740000|2021-05-12 02:49:00|||||||||7
1620787800000|2021-05-12 02:50:00|||||||||5
1620787810000|2021-05-12 02:50:10|||||||||6
1620787900000|2021-05-12 02:51:40|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|2
1620787960000|2021-05-12 02:52:40|||||||||1
1620788430000|2021-05-12 03:00:30|8819|8804|8819|8804|8819|8804|8819|8804|0
1620788450000|2021-05-12 03:00:50|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|0
1620788500000|2021-05-12 03:01:40|8818.1|8803.1|8817.1|8802.1|8818.1|8803.1|8817.1|8802.1|5
1620788540000|2021-05-12 03:02:20|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|0
1620788550000|2021-05-12 03:02:30|8814.8|8799.8|8814|8799|8814.8|8799.8|8814|8799|0
1620788560000|2021-05-12 03:02:40|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|8815.3|8800.3|1
1620788730000|2021-05-12 03:05:30|8816.6|8801.6|8817.1|8802.1|8817.1|8802.1|8816.6|8801.6|0
1620788760000|2021-05-12 03:06:00|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|8816.6|8801.6|0
1620788780000|2021-05-12 03:06:20|8815.4|8800.4|8811.1|8786.1|8819.5|8800.4|8811.1|8781.6|1
1620788790000|2021-05-12 03:06:30|8805.6|8790.6|8805.1|8790.1|8805.6|8790.6|8805.1|8790.1|0
1620788800000|2021-05-12 03:06:40|||||||||1
1620788850000|2021-05-12 03:07:30|8808.7|8793.7|8811.4|8796.4|8811.4|8796.4|8808.7|8793.7|0
1620788880000|2021-05-12 03:08:00|8810.9|8795.9|8810.9|8795.9|8810.9|8795.9|8810.9|8795.9|1
1620788910000|2021-05-12 03:08:30|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|0
1620788970000|2021-05-12 03:09:30|8809|8794|8804.6|8789.6|8811.7|8794|8804.6|8786.7|0
1620788980000|2021-05-12 03:09:40|8805|8790|8805|8790|8805|8790|8805|8790|0
1620788990000|2021-05-12 03:09:50|8805.4|8790.4|8811.3|8786.3|8812.7|8790.4|8805.4|8785.9|1
1620789000000|2021-05-12 03:10:00|8811.8|8786.8|8812.2|8787.2|8812.7|8787.7|8811.8|8786.8|0
1620789010000|2021-05-12 03:10:10|8812.7|8787.7|8806.3|8791.3|8812.7|8791.3|8806.3|8787.7|0
1620789020000|2021-05-12 03:10:20|8806.9|8791.9|8812.3|8797.3|8812.3|8797.3|8806.9|8791.9|0
1620789070000|2021-05-12 03:11:10|||||||||5
1620789080000|2021-05-12 03:11:20|||||||||6
1620789160000|2021-05-12 03:12:40|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|0
1620789770000|2021-05-12 03:22:50|8809.5|8794.5|8813.1|8798.1|8813.1|8798.1|8809.5|8794.5|2
1620789790000|2021-05-12 03:23:10|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|8813.2|8798.2|0
1620789820000|2021-05-12 03:23:40|8813.9|8798.9|8818.3|8803.3|8818.3|8803.3|8813.9|8798.9|1
1620790060000|2021-05-12 03:27:40|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|1
1620790490000|2021-05-12 03:34:50|||||||||1
1620790540000|2021-05-12 03:35:40|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|0
1620790730000|2021-05-12 03:38:50|||||||||1
1620790910000|2021-05-12 03:41:50|||||||||1
1620791370000|2021-05-12 03:49:30|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|1
1620791390000|2021-05-12 03:49:50|||||||||1
1620791510000|2021-05-12 03:51:50|8818.2|8803.2|8818.7|8803.7|8818.7|8803.7|8818.2|8803.2|1
1620791520000|2021-05-12 03:52:00|8818.2|8803.2|8818.2|8803.2|8818.7|8803.7|8818.2|8803.2|1
1620791530000|2021-05-12 03:52:10|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|8817.8|8802.8|0
1620791540000|2021-05-12 03:52:20|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|8817.3|8802.3|0
1620791990000|2021-05-12 03:59:50|||||||||1
1620792360000|2021-05-12 04:06:00|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|0
1620792400000|2021-05-12 04:06:40|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|1
1620792410000|2021-05-12 04:06:50|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|0
1620792640000|2021-05-12 04:10:40|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620792660000|2021-05-12 04:11:00|||||||||2
1620792780000|2021-05-12 04:13:00|||||||||2
1620792840000|2021-05-12 04:14:00|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|3
1620792880000|2021-05-12 04:14:40|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|0
1620792890000|2021-05-12 04:14:50|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|1
1620792900000|2021-05-12 04:15:00|||||||||1
1620792960000|2021-05-12 04:16:00|||||||||3
1620792980000|2021-05-12 04:16:20|8818.6|8803.6|8818.2|8803.2|8818.6|8803.6|8818.2|8803.2|0
1620793000000|2021-05-12 04:16:40|8822.6|8807.6|8818.6|8803.6|8822.6|8807.6|8818.6|8803.6|1
1620793030000|2021-05-12 04:17:10|8818.2|8803.2|8817.7|8802.7|8818.2|8803.2|8817.7|8802.7|0
1620793040000|2021-05-12 04:17:20|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|2
1620793060000|2021-05-12 04:17:40|8818.7|8803.7|8818.2|8803.2|8818.7|8803.7|8818.2|8803.2|0
1620793090000|2021-05-12 04:18:10|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|0
1620793300000|2021-05-12 04:21:40|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620793560000|2021-05-12 04:26:00|8819.5|8804.5|8820|8805|8820|8805|8819.5|8804.5|0
1620793620000|2021-05-12 04:27:00|8819.8|8804.8|8819|8804|8819.8|8804.8|8819|8804|1
1620793630000|2021-05-12 04:27:10|8817.2|8802.2|8816.3|8801.3|8817.2|8802.2|8816.3|8801.3|0
1620793710000|2021-05-12 04:28:30|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|8815.8|8800.8|0
1620793740000|2021-05-12 04:29:00|8815.4|8800.4|8815.4|8790.4|8815.4|8800.4|8815|8790.3|7
1620794020000|2021-05-12 04:33:40|||||||||2
1620794070000|2021-05-12 04:34:30|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|5
1620794100000|2021-05-12 04:35:00|8823|8785.5|8818.7|8803.7|8823|8803.7|8815.3|8784.9|0
1620794120000|2021-05-12 04:35:20|||||||||7
1620794140000|2021-05-12 04:35:40|8816.4|8801.4|8816.2|8801.2|8816.4|8801.4|8816.2|8801.2|0
1620794150000|2021-05-12 04:35:50|8818.7|8793.7|8818.6|8793.6|8822.9|8793.7|8817.2|8784.9|1
1620794160000|2021-05-12 04:36:00|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|8818.7|8793.7|0
1620794170000|2021-05-12 04:36:10|8819.1|8794.1|8819.1|8794.1|8819.1|8794.1|8819.1|8794.1|12
1620794180000|2021-05-12 04:36:20|8823.5|8808.5|8820.6|8795.6|8823.5|8808.5|8820.6|8795.6|7
1620794210000|2021-05-12 04:36:50|8820|8795|8820.1|8795.1|8820.1|8795.1|8820|8795|2
1620794230000|2021-05-12 04:37:10|8823.5|8808.5|8820.1|8795.1|8823.5|8808.5|8816.7|8795.1|2
1620794240000|2021-05-12 04:37:20|8820|8795|8820|8795|8820|8795|8820|8795|2
1620794250000|2021-05-12 04:37:30|8820.1|8795.1|8820.1|8795.1|8820.1|8795.1|8820.1|8795.1|0
1620794270000|2021-05-12 04:37:50|8820|8795|8820|8795|8820|8795|8820|8795|9
1620794280000|2021-05-12 04:38:00|8820.1|8795.1|8819.6|8794.6|8820.1|8795.1|8819.6|8794.6|0
1620794290000|2021-05-12 04:38:10|8820|8795|8820|8795|8820|8795|8820|8795|1
1620794310000|2021-05-12 04:38:30|||||||||3
1620794320000|2021-05-12 04:38:40|8822.6|8807.6|8816.5|8801.5|8822.6|8807.6|8816.5|8801.5|1
1620794390000|2021-05-12 04:39:50|8816.1|8801.1|8816.1|8801.1|8816.1|8801.1|8816.1|8801.1|0
1620794410000|2021-05-12 04:40:10|8819.6|8794.6|8817.7|8792.7|8819.6|8794.6|8817.7|8792.7|0
1620794440000|2021-05-12 04:40:40|8819|8794|8819|8794|8819|8794|8819|8794|1
1620794530000|2021-05-12 04:42:10|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|8810.8|8795.8|0
1620794650000|2021-05-12 04:44:10|8818.6|8793.6|8818.6|8793.6|8818.6|8793.6|8818.6|8793.6|0
1620795110000|2021-05-12 04:51:50|8823|8785.5|8818.3|8793.3|8823|8793.3|8818.3|8785.5|0
1620795120000|2021-05-12 04:52:00|8818.6|8793.6|8818.6|8793.6|8818.6|8793.6|8818.6|8793.6|0
1620795260000|2021-05-12 04:54:20|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|0
1620795270000|2021-05-12 04:54:30|8818.6|8793.6|8818.6|8793.6|8818.6|8793.6|8818.1|8793.1|0
1620795300000|2021-05-12 04:55:00|8818.5|8793.5|8818.5|8793.5|8818.5|8793.5|8818.5|8793.5|0
1620795370000|2021-05-12 04:56:10|8823|8785.5|8819|8794|8823|8794|8818.3|8785.5|0
1620795460000|2021-05-12 04:57:40|8818.5|8793.5|8819|8794|8822.8|8794|8818.3|8785.3|0
1620795530000|2021-05-12 04:58:50|8818.6|8793.6|8819|8794|8822.8|8794|8818.5|8785.3|0
1620795600000|2021-05-12 05:00:00|8816.4|8791.4|8818|8793|8819.2|8794.2|8816.4|8791.4|0
1620795670000|2021-05-12 05:01:10|8815.1|8790.1|8815.6|8790.6|8815.6|8790.6|8814.7|8789.7|1
1620795690000|2021-05-12 05:01:30|8815.7|8790.7|8814.3|8789.3|8815.7|8790.7|8814.3|8789.3|2
1620795700000|2021-05-12 05:01:40|8814.8|8789.8|8814.8|8789.8|8814.8|8789.8|8814.8|8789.8|0
1620795720000|2021-05-12 05:02:00|8814.6|8789.6|8814.6|8789.6|8814.6|8789.6|8814.6|8789.6|0
1620795970000|2021-05-12 05:06:10|8814.4|8799.4|8815.1|8800.1|8815.1|8800.1|8814.4|8799.4|0
1620796280000|2021-05-12 05:11:20|8816|8801|8816|8801|8816|8801|8816|8801|1
1620796300000|2021-05-12 05:11:40|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|8815.9|8800.9|0
1620796310000|2021-05-12 05:11:50|8816.2|8801.2|8817|8802|8817.4|8802.4|8816.2|8801.2|1
1620796320000|2021-05-12 05:12:00|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|0
1620796330000|2021-05-12 05:12:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796340000|2021-05-12 05:12:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796350000|2021-05-12 05:12:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796360000|2021-05-12 05:12:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796370000|2021-05-12 05:12:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796380000|2021-05-12 05:13:00|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796390000|2021-05-12 05:13:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796400000|2021-05-12 05:13:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796410000|2021-05-12 05:13:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796420000|2021-05-12 05:13:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796430000|2021-05-12 05:13:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796440000|2021-05-12 05:14:00|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796450000|2021-05-12 05:14:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796460000|2021-05-12 05:14:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796470000|2021-05-12 05:14:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796480000|2021-05-12 05:14:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796490000|2021-05-12 05:14:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796500000|2021-05-12 05:15:00|8817.9|8802.9|8817.4|8802.4|8817.9|8802.9|8817|8802|0
1620796510000|2021-05-12 05:15:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796520000|2021-05-12 05:15:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796530000|2021-05-12 05:15:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796540000|2021-05-12 05:15:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796550000|2021-05-12 05:15:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796560000|2021-05-12 05:16:00|8817.9|8802.9|8817.4|8802.4|8817.9|8802.9|8817|8802|0
1620796570000|2021-05-12 05:16:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796580000|2021-05-12 05:16:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796590000|2021-05-12 05:16:30|8817|8802|8817|8802|8817.4|8802.4|8817|8802|0
1620796600000|2021-05-12 05:16:40|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796610000|2021-05-12 05:16:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796620000|2021-05-12 05:17:00|8817.5|8802.5|8817.4|8802.4|8817.9|8802.9|8817|8802|0
1620796630000|2021-05-12 05:17:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796640000|2021-05-12 05:17:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796650000|2021-05-12 05:17:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796660000|2021-05-12 05:17:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796670000|2021-05-12 05:17:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796680000|2021-05-12 05:18:00|8817.9|8802.9|8817.4|8802.4|8817.9|8802.9|8817|8802|0
1620796690000|2021-05-12 05:18:10|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796700000|2021-05-12 05:18:20|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796710000|2021-05-12 05:18:30|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796720000|2021-05-12 05:18:40|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796730000|2021-05-12 05:18:50|8817|8802|8817.4|8802.4|8817.4|8802.4|8817|8802|0
1620796740000|2021-05-12 05:19:00|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796750000|2021-05-12 05:19:10|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796760000|2021-05-12 05:19:20|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796770000|2021-05-12 05:19:30|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796780000|2021-05-12 05:19:40|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796790000|2021-05-12 05:19:50|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796800000|2021-05-12 05:20:00|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796810000|2021-05-12 05:20:10|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796820000|2021-05-12 05:20:20|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796830000|2021-05-12 05:20:30|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796840000|2021-05-12 05:20:40|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796850000|2021-05-12 05:20:50|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796860000|2021-05-12 05:21:00|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796870000|2021-05-12 05:21:10|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796880000|2021-05-12 05:21:20|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796890000|2021-05-12 05:21:30|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796900000|2021-05-12 05:21:40|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796910000|2021-05-12 05:21:50|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796920000|2021-05-12 05:22:00|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796930000|2021-05-12 05:22:10|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796940000|2021-05-12 05:22:20|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796950000|2021-05-12 05:22:30|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796960000|2021-05-12 05:22:40|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796970000|2021-05-12 05:22:50|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796980000|2021-05-12 05:23:00|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620796990000|2021-05-12 05:23:10|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620797000000|2021-05-12 05:23:20|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620797010000|2021-05-12 05:23:30|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620797020000|2021-05-12 05:23:40|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620797030000|2021-05-12 05:23:50|8816.9|8801.9|8817.4|8802.4|8817.4|8802.4|8816.9|8801.9|0
1620797040000|2021-05-12 05:24:00|8817.8|8802.8|8819.9|8804.9|8819.9|8804.9|8816.9|8801.9|0
1620797050000|2021-05-12 05:24:10|8817.6|8802.6|8817.4|8802.4|8817.6|8802.6|8816.9|8801.9|0
1620797060000|2021-05-12 05:24:20|8817|8802|8821.9|8806.9|8821.9|8806.9|8816.9|8801.9|0
1620797070000|2021-05-12 05:24:30|8823.1|8808.1|8823.1|8808.1|8823.1|8808.1|8823.1|8808.1|2
1620797090000|2021-05-12 05:24:50|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|1
1620797100000|2021-05-12 05:25:00|8819.1|8804.1|8818.7|8803.7|8819.1|8804.1|8818.7|8803.7|0
1620797110000|2021-05-12 05:25:10|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620797160000|2021-05-12 05:26:00|8819.1|8804.1|8818.6|8803.6|8819.1|8804.1|8818.6|8803.6|0
1620797220000|2021-05-12 05:27:00|8819.1|8804.1|8818.6|8803.6|8819.1|8804.1|8818.6|8803.6|0
1620797250000|2021-05-12 05:27:30|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|8823.6|8808.6|0
1620797260000|2021-05-12 05:27:40|8824.1|8809.1|8824|8809|8824.1|8809.1|8824|8809|0
1620797280000|2021-05-12 05:28:00|||||||||3
1620797290000|2021-05-12 05:28:10|8824.9|8809.9|8825|8810|8825|8810|8824.9|8809.9|0
1620797310000|2021-05-12 05:28:30|8819.7|8804.7|8818.7|8803.7|8819.7|8804.7|8818.7|8803.7|0
1620797320000|2021-05-12 05:28:40|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620797400000|2021-05-12 05:30:00|8819.1|8804.1|8818.7|8803.7|8819.1|8804.1|8818.7|8803.7|0
1620797410000|2021-05-12 05:30:10|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620797460000|2021-05-12 05:31:00|8819.1|8804.1|8818.7|8803.7|8819.1|8804.1|8818.7|8803.7|0
1620797470000|2021-05-12 05:31:10|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620797510000|2021-05-12 05:31:50|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|0
1620797520000|2021-05-12 05:32:00|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|0
1620797530000|2021-05-12 05:32:10|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|0
1620797560000|2021-05-12 05:32:40|8819.2|8804.2|8825.8|8800.8|8825.8|8804.2|8819.2|8800.8|14
1620797650000|2021-05-12 05:34:10|8825.3|8800.3|8825.3|8800.3|8825.3|8800.3|8825.3|8800.3|0
1620797670000|2021-05-12 05:34:30|8826|8801|8826|8801|8826|8801|8826|8801|0
1620797770000|2021-05-12 05:36:10|8826.8|8811.8|8826.8|8811.8|8826.8|8811.8|8826.8|8811.8|0
1620797790000|2021-05-12 05:36:30|8827.3|8812.3|8823.1|8808.1|8827.3|8812.3|8823.1|8808.1|5
1620797820000|2021-05-12 05:37:00|8823|8808|8823|8808|8823|8808|8823|8808|0
1620797880000|2021-05-12 05:38:00|8822.6|8807.6|8821.7|8806.7|8822.6|8807.6|8821.7|8806.7|0
1620797890000|2021-05-12 05:38:10|8822.6|8807.6|8818.8|8803.8|8826|8807.6|8818.8|8801|0
1620797900000|2021-05-12 05:38:20|8826|8801|8820.1|8805.1|8826|8805.1|8820.1|8801|0
1620797920000|2021-05-12 05:38:40|8826|8801|8826|8801|8826|8801|8826|8801|0
1620797930000|2021-05-12 05:38:50|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|0
1620797940000|2021-05-12 05:39:00|8826|8801|8826|8801|8826|8801|8826|8801|0
1620797950000|2021-05-12 05:39:10|8820.1|8805.1|8826|8801|8826|8805.1|8820.1|8801|0
1620798140000|2021-05-12 05:42:20|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|0
1620798150000|2021-05-12 05:42:30|8826|8801|8826|8801|8826|8801|8826|8801|0
1620798170000|2021-05-12 05:42:50|8826.1|8801.1|8826.1|8801.1|8826.1|8801.1|8826.1|8801.1|1
1620798180000|2021-05-12 05:43:00|8826|8801|8826|8801|8826|8801|8826|8801|0
1620798240000|2021-05-12 05:44:00|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|0
1620798250000|2021-05-12 05:44:10|8826|8801|8826|8801|8826|8801|8826|8801|0
1620798270000|2021-05-12 05:44:30|8820.1|8805.1|8826|8801|8826|8805.1|8820.1|8801|0
1620798540000|2021-05-12 05:49:00|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|0
1620798550000|2021-05-12 05:49:10|8825.9|8800.9|8825.9|8800.9|8825.9|8800.9|8825.9|8800.9|0
1620798960000|2021-05-12 05:56:00|8825.5|8800.5|8825.5|8800.5|8825.5|8800.5|8825.5|8800.5|0
1620799150000|2021-05-12 05:59:10|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|0
1620799270000|2021-05-12 06:01:10|8824.1|8809.1|8823.7|8808.7|8824.1|8809.1|8823.7|8808.7|1
1620799280000|2021-05-12 06:01:20|8824.1|8809.1|8822.4|8807.4|8824.1|8809.1|8822.4|8807.4|0
1620799290000|2021-05-12 06:01:30|8824.1|8809.1|8823.7|8808.7|8824.1|8809.1|8823.7|8808.7|3
1620799310000|2021-05-12 06:01:50|8822.4|8807.4|8822.4|8807.4|8823.7|8808.7|8822.4|8807.4|1
1620799320000|2021-05-12 06:02:00|||||||||2
1620799330000|2021-05-12 06:02:10|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|1
1620799440000|2021-05-12 06:04:00|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|8818.7|8803.7|0
1620799450000|2021-05-12 06:04:10|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|0
1620799680000|2021-05-12 06:08:00|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|0
1620799720000|2021-05-12 06:08:40|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|0
1620799850000|2021-05-12 06:10:50|8817|8802|8817|8802|8817|8802|8817|8802|0
1620799870000|2021-05-12 06:11:10|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|2
1620799880000|2021-05-12 06:11:20|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|0
1620800090000|2021-05-12 06:14:50|8820.1|8805.1|8818.8|8803.8|8820.1|8805.1|8818.8|8803.8|1
1620800190000|2021-05-12 06:16:30|8818.9|8803.9|8818.9|8803.9|8818.9|8803.9|8818.9|8803.9|11
1620800200000|2021-05-12 06:16:40|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|0
1620800210000|2021-05-12 06:16:50|8818.9|8803.9|8819|8804|8819|8804|8818.9|8803.9|0
1620800270000|2021-05-12 06:17:50|8817.7|8802.7|8818.6|8803.6|8819|8804|8817.7|8802.7|0
1620800350000|2021-05-12 06:19:10|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|0
1620800360000|2021-05-12 06:19:20|8815.4|8800.4|8817.6|8802.6|8817.6|8802.6|8815.4|8800.4|1
1620800370000|2021-05-12 06:19:30|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|8817.7|8802.7|0
1620800520000|2021-05-12 06:22:00|||||||||2
1620800600000|2021-05-12 06:23:20|||||||||1
1620801010000|2021-05-12 06:30:10|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|3
1620801020000|2021-05-12 06:30:20|8821.3|8806.3|8822.2|8807.2|8822.2|8807.2|8821.3|8806.3|0
1620801080000|2021-05-12 06:31:20|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|0
1620801250000|2021-05-12 06:34:10|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620801290000|2021-05-12 06:34:50|8822.7|8807.7|8823.2|8808.2|8823.2|8808.2|8822.7|8807.7|1
1620801380000|2021-05-12 06:36:20|8822.2|8807.2|8821.8|8806.8|8822.2|8807.2|8821.8|8806.8|1
1620801420000|2021-05-12 06:37:00|8820|8805|8819.8|8804.8|8820|8805|8819.8|8804.8|2
1620801450000|2021-05-12 06:37:30|8821.6|8806.6|8821.6|8806.6|8821.6|8806.6|8821.6|8806.6|0
1620801660000|2021-05-12 06:41:00|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|0
1620801670000|2021-05-12 06:41:10|8821.6|8806.6|8821.2|8806.2|8821.6|8806.6|8821.2|8806.2|2
1620801700000|2021-05-12 06:41:40|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|0
1620801710000|2021-05-12 06:41:50|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|8819.3|8804.3|0
1620801730000|2021-05-12 06:42:10|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|0
1620801830000|2021-05-12 06:43:50|8820.3|8805.3|8819.4|8804.4|8820.3|8805.3|8819.4|8804.4|0
1620801900000|2021-05-12 06:45:00|8820.7|8805.7|8820.7|8805.7|8820.7|8805.7|8820.7|8805.7|0
1620801940000|2021-05-12 06:45:40|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|8821.2|8806.2|1
1620801950000|2021-05-12 06:45:50|8820.7|8805.7|8822.6|8807.6|8823|8808|8820.7|8805.7|1
1620801960000|2021-05-12 06:46:00|8821.7|8806.7|8822.7|8807.7|8822.7|8807.7|8821.7|8806.7|1
1620802000000|2021-05-12 06:46:40|||||||||1
1620802010000|2021-05-12 06:46:50|8824.1|8809.1|8823.1|8808.1|8824.1|8809.1|8823.1|8808.1|3
1620802020000|2021-05-12 06:47:00|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|0
1620802040000|2021-05-12 06:47:20|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|8821.7|8806.7|0
1620802050000|2021-05-12 06:47:30|8821.3|8806.3|8821.7|8806.7|8821.7|8806.7|8821.3|8806.3|0
1620802060000|2021-05-12 06:47:40|8820.4|8805.4|8820.7|8805.7|8820.7|8805.7|8820.3|8805.3|0
1620802080000|2021-05-12 06:48:00|8821.2|8806.2|8824|8809|8824|8809|8820.8|8805.8|2
1620802090000|2021-05-12 06:48:10|8825.4|8810.4|8823.6|8808.6|8826.1|8811.1|8823.1|8808.1|2
1620802100000|2021-05-12 06:48:20|8824.1|8809.1|8823.6|8808.6|8824.1|8809.1|8823.6|8808.6|0
1620802110000|2021-05-12 06:48:30|8823.1|8808.1|8823.6|8808.6|8823.6|8808.6|8823.1|8808.1|0
1620802120000|2021-05-12 06:48:40|8823.2|8808.2|8823.6|8808.6|8824.1|8809.1|8823.2|8808.2|0
1620802130000|2021-05-12 06:48:50|8824.2|8809.2|8824.1|8809.1|8825.1|8810.1|8823.8|8808.8|2
1620802140000|2021-05-12 06:49:00|8824.2|8809.2|8824.2|8809.2|8824.2|8809.2|8824.2|8809.2|0
1620802150000|2021-05-12 06:49:10|8823.8|8808.8|8823.8|8808.8|8824.2|8809.2|8823.8|8808.8|0
1620802160000|2021-05-12 06:49:20|8824.2|8809.2|8823.7|8808.7|8824.2|8809.2|8823.3|8808.3|0
1620802170000|2021-05-12 06:49:30|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|0
1620802180000|2021-05-12 06:49:40|8825.2|8810.2|8825.2|8810.2|8825.2|8810.2|8825.2|8810.2|3
1620802190000|2021-05-12 06:49:50|8824.3|8809.3|8824.8|8809.8|8824.8|8809.8|8824.3|8809.3|0
1620802200000|2021-05-12 06:50:00|8824.4|8809.4|8824.4|8809.4|8824.4|8809.4|8824.4|8809.4|3
1620802210000|2021-05-12 06:50:10|8825.3|8810.3|8825.9|8810.9|8825.9|8810.9|8825.3|8810.3|3
1620802230000|2021-05-12 06:50:30|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|0
1620802240000|2021-05-12 06:50:40|8825.4|8810.4|8825.9|8810.9|8825.9|8810.9|8825.4|8810.4|4
1620802250000|2021-05-12 06:50:50|||||||||1
1620802260000|2021-05-12 06:51:00|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|8825.4|8810.4|0
1620802270000|2021-05-12 06:51:10|8825.4|8810.4|8825.9|8810.9|8825.9|8810.9|8825.4|8810.4|6
1620802280000|2021-05-12 06:51:20|8825.4|8810.4|8827.3|8812.3|8827.3|8812.3|8825.4|8810.4|8
1620802290000|2021-05-12 06:51:30|8827.8|8812.8|8827.8|8812.8|8827.8|8812.8|8827.8|8812.8|2
1620802300000|2021-05-12 06:51:40|8828.6|8813.6|8828.1|8813.1|8828.6|8813.6|8828.1|8813.1|0
1620802310000|2021-05-12 06:51:50|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|0
1620802320000|2021-05-12 06:52:00|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|0
1620802330000|2021-05-12 06:52:10|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|0
1620802360000|2021-05-12 06:52:40|8827.3|8812.3|8827.3|8812.3|8827.3|8812.3|8827.3|8812.3|0
1620802370000|2021-05-12 06:52:50|8826.8|8811.8|8829.5|8814.5|8829.5|8814.5|8825.9|8810.9|2
1620802380000|2021-05-12 06:53:00|8829.6|8814.6|8827.7|8812.7|8829.6|8814.6|8827.7|8812.7|6
1620802390000|2021-05-12 06:53:10|8828.2|8813.2|8832.3|8817.3|8836.1|8821.1|8828.2|8813.2|8
1620802400000|2021-05-12 06:53:20|8832.2|8817.2|8831.2|8816.2|8832.2|8817.2|8830.7|8815.7|3
1620802410000|2021-05-12 06:53:30|8831.1|8816.1|8833.6|8818.6|8834.1|8819.1|8831.1|8816.1|2
1620802420000|2021-05-12 06:53:40|8834.1|8819.1|8834.1|8819.1|8834.1|8819.1|8833.6|8818.6|6
1620802430000|2021-05-12 06:53:50|8833.6|8818.6|8834.1|8819.1|8834.1|8819.1|8833.6|8818.6|11
1620802440000|2021-05-12 06:54:00|8833.6|8818.6|8834.1|8819.1|8834.1|8819.1|8833.6|8818.6|4
1620802450000|2021-05-12 06:54:10|8833.6|8818.6|8847|8832|8847|8832|8833.6|8818.6|23
1620802460000|2021-05-12 06:54:20|8846.5|8831.5|8846.7|8831.7|8846.7|8831.7|8846.2|8831.2|0
1620802470000|2021-05-12 06:54:30|8847.1|8832.1|8842.5|8827.5|8847.1|8832.1|8841.3|8826.3|18
1620802480000|2021-05-12 06:54:40|8842.8|8827.8|8842.5|8827.5|8842.8|8827.8|8842.4|8827.4|0
1620802490000|2021-05-12 06:54:50|8842.8|8827.8|8842.8|8827.8|8842.8|8827.8|8842.4|8827.4|4
1620802520000|2021-05-12 06:55:20|||||||||8
1620802530000|2021-05-12 06:55:30|8843.2|8828.2|8842.8|8827.8|8843.2|8828.2|8842.8|8827.8|3
1620802540000|2021-05-12 06:55:40|8843.2|8828.2|8842.8|8827.8|8843.2|8828.2|8842.8|8827.8|5
1620802550000|2021-05-12 06:55:50|8843.2|8828.2|8842.8|8827.8|8843.2|8828.2|8842.8|8827.8|5
1620802600000|2021-05-12 06:56:40|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|2
1620802610000|2021-05-12 06:56:50|8842.8|8827.8|8843.5|8828.5|8843.5|8828.5|8842.8|8827.8|1
1620802620000|2021-05-12 06:57:00|8843|8828|8843.8|8828.8|8843.8|8828.8|8843|8828|3
1620802630000|2021-05-12 06:57:10|8843.3|8828.3|8844.5|8829.5|8844.9|8829.9|8843.3|8828.3|5
1620802650000|2021-05-12 06:57:30|8844.4|8829.4|8846|8831|8846|8831|8844.4|8829.4|5
1620802660000|2021-05-12 06:57:40|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|9
1620802670000|2021-05-12 06:57:50|8846|8831|8846|8831|8846|8831|8846|8831|2
1620802680000|2021-05-12 06:58:00|8849.1|8834.1|8845.2|8830.2|8849.4|8834.4|8845.2|8830.2|8
1620802690000|2021-05-12 06:58:10|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|1
1620802700000|2021-05-12 06:58:20|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|8849.4|8834.4|0
1620802720000|2021-05-12 06:58:40|8849.7|8834.7|8851.8|8836.8|8851.8|8836.8|8849.7|8834.7|4
1620802730000|2021-05-12 06:58:50|8851.5|8836.5|8851.8|8836.8|8852.1|8837.1|8851.3|8836.3|0
1620802740000|2021-05-12 06:59:00|8852.2|8837.2|8850.2|8835.2|8852.2|8837.2|8850.2|8835.2|4
1620802750000|2021-05-12 06:59:10|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|0
1620802760000|2021-05-12 06:59:20|8851.7|8836.7|8852.1|8837.1|8852.1|8837.1|8851.7|8836.7|1
1620802780000|2021-05-12 06:59:40|8853|8838|8857.6|8842.6|8857.6|8842.6|8853|8838|5
1620802790000|2021-05-12 06:59:50|8856.6|8841.6|8856.1|8841.1|8856.6|8841.6|8856.1|8841.1|8
1620802820000|2021-05-12 07:00:20|8855.6|8840.6|8856.1|8841.1|8856.1|8841.1|8855.6|8840.6|1
1620802910000|2021-05-12 07:01:50|8855.2|8840.2|8855.2|8840.2|8855.2|8840.2|8855.2|8840.2|1
1620802920000|2021-05-12 07:02:00|||||||||2
1620802960000|2021-05-12 07:02:40|8855.6|8840.6|8855.6|8840.6|8855.6|8840.6|8855.6|8840.6|5
1620803030000|2021-05-12 07:03:50|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8855.6|8840.6|1
1620803070000|2021-05-12 07:04:30|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|0
1620803100000|2021-05-12 07:05:00|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|0
1620803160000|2021-05-12 07:06:00|8856.5|8841.5|8856.1|8841.1|8856.5|8841.5|8856.1|8841.1|1
1620803190000|2021-05-12 07:06:30|8856.5|8841.5|8856.7|8841.7|8856.7|8841.7|8856.5|8841.5|0
1620803290000|2021-05-12 07:08:10|8855.7|8840.7|8855.7|8840.7|8855.7|8840.7|8855.7|8840.7|3
1620803300000|2021-05-12 07:08:20|||||||||1
1620803310000|2021-05-12 07:08:30|||||||||1
1620803590000|2021-05-12 07:13:10|8855.4|8840.4|8855.4|8840.4|8855.4|8840.4|8855.4|8840.4|0
1620803630000|2021-05-12 07:13:50|||||||||1
1620803650000|2021-05-12 07:14:10|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|4
1620803660000|2021-05-12 07:14:20|8855.8|8840.8|8854|8839|8856.3|8841.3|8854|8839|1
1620803670000|2021-05-12 07:14:30|8855.8|8840.8|8856.3|8841.3|8856.7|8841.7|8855.8|8840.8|2
1620803700000|2021-05-12 07:15:00|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|0
1620803760000|2021-05-12 07:16:00|8855.4|8840.4|8855.4|8840.4|8855.4|8840.4|8855.4|8840.4|0
1620803770000|2021-05-12 07:16:10|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|4
1620803820000|2021-05-12 07:17:00|||||||||1
1620803840000|2021-05-12 07:17:20|8857.2|8842.2|8856.7|8841.7|8857.6|8842.6|8856.7|8841.7|3
1620803970000|2021-05-12 07:19:30|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|0
1620804090000|2021-05-12 07:21:30|8856.2|8841.2|8853.1|8838.1|8856.2|8841.2|8853.1|8838.1|1
1620804100000|2021-05-12 07:21:40|8851.8|8836.8|8851.8|8836.8|8851.8|8836.8|8851.8|8836.8|0
1620804110000|2021-05-12 07:21:50|8851.2|8836.2|8851.2|8836.2|8851.2|8836.2|8851.2|8836.2|3
1620804140000|2021-05-12 07:22:20|8850.5|8835.5|8850.1|8835.1|8850.5|8835.5|8850.1|8835.1|2
1620804160000|2021-05-12 07:22:40|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|0
1620804240000|2021-05-12 07:24:00|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|1
1620804300000|2021-05-12 07:25:00|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|0
1620804320000|2021-05-12 07:25:20|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|0
1620804540000|2021-05-12 07:29:00|8848.2|8833.2|8848.3|8833.3|8848.3|8833.3|8848.2|8833.2|5
1620804630000|2021-05-12 07:30:30|8848.7|8833.7|8848.7|8833.7|8848.7|8833.7|8848.7|8833.7|0
1620804660000|2021-05-12 07:31:00|8848.8|8833.8|8848.8|8833.8|8848.8|8833.8|8848.8|8833.8|0
1620804920000|2021-05-12 07:35:20|8849.7|8834.7|8849.7|8834.7|8849.7|8834.7|8849.7|8834.7|0
1620804930000|2021-05-12 07:35:30|8851|8836|8850.6|8835.6|8851|8836|8850.6|8835.6|2
1620804960000|2021-05-12 07:36:00|8851.5|8836.5|8851.9|8836.9|8851.9|8836.9|8851.5|8836.5|0
1620804970000|2021-05-12 07:36:10|8851.5|8836.5|8852.8|8837.8|8853.3|8838.3|8851|8836|16
1620805040000|2021-05-12 07:37:20|8853.2|8838.2|8852.8|8837.8|8853.3|8838.3|8852.8|8837.8|2
1620805060000|2021-05-12 07:37:40|8852.9|8837.9|8853.3|8838.3|8853.3|8838.3|8852.9|8837.9|3
1620805070000|2021-05-12 07:37:50|8852.8|8837.8|8851.6|8836.6|8852.8|8837.8|8850.1|8835.1|20
1620805080000|2021-05-12 07:38:00|8851.1|8836.1|8851.1|8836.1|8851.1|8836.1|8850.6|8835.6|0
1620805380000|2021-05-12 07:43:00|8851|8836|8851|8836|8851|8836|8851|8836|0
1620805390000|2021-05-12 07:43:10|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|0
1620805400000|2021-05-12 07:43:20|8851|8836|8851|8836|8851|8836|8851|8836|1
1620805430000|2021-05-12 07:43:50|8851.5|8836.5|8851.4|8836.4|8851.9|8836.9|8851.4|8836.4|5
1620805440000|2021-05-12 07:44:00|8848.6|8833.6|8850.5|8835.5|8851.3|8836.3|8848.6|8833.6|7
1620805450000|2021-05-12 07:44:10|8850.8|8835.8|8850.5|8835.5|8851.3|8836.3|8850.5|8835.5|0
1620805460000|2021-05-12 07:44:20|8850.8|8835.8|8850.4|8835.4|8851.3|8836.3|8850.4|8835.4|0
1620805470000|2021-05-12 07:44:30|8850.8|8835.8|8855.3|8840.3|8856.9|8841.9|8850.8|8835.8|2
1620805480000|2021-05-12 07:44:40|8854.9|8839.9|8854.9|8839.9|8855.8|8840.8|8854.9|8839.9|0
1620805490000|2021-05-12 07:44:50|8855.2|8840.2|8854.8|8839.8|8855.7|8840.7|8854.8|8839.8|0
1620805500000|2021-05-12 07:45:00|8855.2|8840.2|8854.8|8839.8|8855.7|8840.7|8854.8|8839.8|0
1620805510000|2021-05-12 07:45:10|8855.7|8840.7|8854.8|8839.8|8855.7|8840.7|8854.8|8839.8|0
1620805520000|2021-05-12 07:45:20|8855.7|8840.7|8854.8|8839.8|8855.7|8840.7|8854.8|8839.8|0
1620805530000|2021-05-12 07:45:30|8855.7|8840.7|8854.8|8839.8|8855.7|8840.7|8854.8|8839.8|0
1620805540000|2021-05-12 07:45:40|8855.7|8840.7|8854.3|8839.3|8855.7|8840.7|8854.3|8839.3|0
1620805550000|2021-05-12 07:45:50|8854.8|8839.8|8854.8|8839.8|8854.8|8839.8|8854.8|8839.8|0
1620805560000|2021-05-12 07:46:00|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8854.3|8839.3|0
1620805570000|2021-05-12 07:46:10|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8854.3|8839.3|0
1620805580000|2021-05-12 07:46:20|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8854.3|8839.3|0
1620805590000|2021-05-12 07:46:30|8854.3|8839.3|8854.8|8839.8|8854.8|8839.8|8854.3|8839.3|0
1620805600000|2021-05-12 07:46:40|8854.3|8839.3|8855.2|8840.2|8855.2|8840.2|8854.3|8839.3|0
1620805610000|2021-05-12 07:46:50|8854.3|8839.3|8855.2|8840.2|8855.2|8840.2|8854.3|8839.3|0
1620805620000|2021-05-12 07:47:00|8854.3|8839.3|8855.2|8840.2|8855.2|8840.2|8854.3|8839.3|0
1620805630000|2021-05-12 07:47:10|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|0
1620805640000|2021-05-12 07:47:20|8855.2|8840.2|8856.1|8841.1|8856.1|8841.1|8855.2|8840.2|0
1620805650000|2021-05-12 07:47:30|8855.2|8840.2|8856.1|8841.1|8856.1|8841.1|8855.2|8840.2|0
1620805660000|2021-05-12 07:47:40|8855.2|8840.2|8856.1|8841.1|8856.1|8841.1|8855.2|8840.2|0
1620805670000|2021-05-12 07:47:50|8855.2|8840.2|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805680000|2021-05-12 07:48:00|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805690000|2021-05-12 07:48:10|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805700000|2021-05-12 07:48:20|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805710000|2021-05-12 07:48:30|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805720000|2021-05-12 07:48:40|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805730000|2021-05-12 07:48:50|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805740000|2021-05-12 07:49:00|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805750000|2021-05-12 07:49:10|8854.8|8839.8|8855.6|8840.6|8855.6|8840.6|8854.8|8839.8|0
1620805760000|2021-05-12 07:49:20|8854.8|8839.8|8855.8|8840.8|8855.8|8840.8|8854.8|8839.8|0
1620805770000|2021-05-12 07:49:30|8854.9|8839.9|8855.8|8840.8|8855.8|8840.8|8854.9|8839.9|0
1620805780000|2021-05-12 07:49:40|8855.3|8840.3|8855.8|8840.8|8855.8|8840.8|8854.9|8839.9|0
1620805790000|2021-05-12 07:49:50|8854.9|8839.9|8855.8|8840.8|8855.8|8840.8|8854.9|8839.9|0
1620805800000|2021-05-12 07:50:00|8855.3|8840.3|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805810000|2021-05-12 07:50:10|8854.4|8839.4|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805820000|2021-05-12 07:50:20|8854.9|8839.9|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805830000|2021-05-12 07:50:30|8854.9|8839.9|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805840000|2021-05-12 07:50:40|8854.4|8839.4|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805850000|2021-05-12 07:50:50|8854.9|8839.9|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805860000|2021-05-12 07:51:00|8854.9|8839.9|8855.3|8840.3|8855.3|8840.3|8854.4|8839.4|0
1620805870000|2021-05-12 07:51:10|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|8855.8|8840.8|0
1620805880000|2021-05-12 07:51:20|8855.8|8840.8|8856.6|8841.6|8856.6|8841.6|8855.8|8840.8|0
1620805890000|2021-05-12 07:51:30|8855.8|8840.8|8856.6|8841.6|8856.6|8841.6|8855.8|8840.8|0
1620805900000|2021-05-12 07:51:40|8856.2|8841.2|8855.8|8840.8|8856.2|8841.2|8855.8|8840.8|0
1620805910000|2021-05-12 07:51:50|8856.6|8841.6|8855.8|8840.8|8856.6|8841.6|8855.8|8840.8|0
1620805920000|2021-05-12 07:52:00|8856.6|8841.6|8855.8|8840.8|8856.6|8841.6|8855.8|8840.8|0
1620805930000|2021-05-12 07:52:10|8856.6|8841.6|8855.8|8840.8|8856.6|8841.6|8855.8|8840.8|0
1620805940000|2021-05-12 07:52:20|8858|8843|8855.3|8840.3|8858|8843|8855.3|8840.3|0
1620805950000|2021-05-12 07:52:30|8855.8|8840.8|8855.3|8840.3|8856.2|8841.2|8855.3|8840.3|0
1620805960000|2021-05-12 07:52:40|8855.8|8840.8|8855.3|8840.3|8856.2|8841.2|8855.3|8840.3|0
1620805970000|2021-05-12 07:52:50|8856.2|8841.2|8855.3|8840.3|8856.2|8841.2|8855.3|8840.3|1
1620805980000|2021-05-12 07:53:00|8856.2|8841.2|8855.3|8840.3|8856.2|8841.2|8855.3|8840.3|0
1620805990000|2021-05-12 07:53:10|8856.2|8841.2|8855.3|8840.3|8856.2|8841.2|8855.3|8840.3|0
1620806000000|2021-05-12 07:53:20|8856.2|8841.2|8863.4|8838.4|8863.8|8843|8856.2|8838.4|2
1620806010000|2021-05-12 07:53:30|8858|8843|8858|8843|8859.3|8844.3|8858|8843|0
1620806020000|2021-05-12 07:53:40|8858.8|8843.8|8858|8843|8858.8|8843.8|8858|8843|0
1620806030000|2021-05-12 07:53:50|8858.8|8843.8|8857.5|8842.5|8858.8|8843.8|8857.5|8842.5|0
1620806040000|2021-05-12 07:54:00|8857|8842|8857.5|8842.5|8858.3|8843.3|8857|8842|0
1620806050000|2021-05-12 07:54:10|8858.4|8843.4|8857.5|8842.5|8858.4|8843.4|8857.5|8842.5|0
1620806060000|2021-05-12 07:54:20|8858.3|8843.3|8857.5|8842.5|8859.7|8844.7|8857.5|8842.5|1
1620806090000|2021-05-12 07:54:50|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|0
1620806100000|2021-05-12 07:55:00|8857.5|8842.5|8856.6|8841.6|8857.5|8842.5|8856.6|8841.6|0
1620806110000|2021-05-12 07:55:10|8857|8842|8856.6|8841.6|8857.5|8842.5|8856.6|8841.6|0
1620806120000|2021-05-12 07:55:20|8857|8842|8857|8842|8857.9|8842.9|8857|8842|0
1620806130000|2021-05-12 07:55:30|8857.5|8842.5|8857|8842|8857.9|8842.9|8857|8842|0
1620806140000|2021-05-12 07:55:40|8856.6|8841.6|8856.6|8841.6|8858|8843|8856.6|8841.6|1
1620806150000|2021-05-12 07:55:50|8857.5|8842.5|8857.1|8842.1|8857.9|8842.9|8857.1|8842.1|1
1620806160000|2021-05-12 07:56:00|8857|8842|8857|8842|8857|8842|8857|8842|0
1620806170000|2021-05-12 07:56:10|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|8856.6|8841.6|0
1620806220000|2021-05-12 07:57:00|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|0
1620806260000|2021-05-12 07:57:40|8853.8|8838.8|8853.4|8838.4|8857|8842|8853.4|8838.4|0
1620806270000|2021-05-12 07:57:50|8853.9|8838.9|8853.4|8838.4|8853.9|8838.9|8853.4|8838.4|0
1620806280000|2021-05-12 07:58:00|8853.9|8838.9|8853.5|8838.5|8853.9|8838.9|8853.5|8838.5|0
1620806290000|2021-05-12 07:58:10|8853.9|8838.9|8853|8838|8853.9|8838.9|8853|8838|0
1620806300000|2021-05-12 07:58:20|8853.9|8838.9|8854.4|8839.4|8854.8|8839.8|8853.9|8838.9|0
1620806310000|2021-05-12 07:58:30|8854.8|8839.8|8854.4|8839.4|8854.8|8839.8|8854.4|8839.4|0
1620806320000|2021-05-12 07:58:40|8854.8|8839.8|8854.4|8839.4|8854.8|8839.8|8854.4|8839.4|0
1620806330000|2021-05-12 07:58:50|8854.8|8839.8|8854.4|8839.4|8854.8|8839.8|8854.4|8839.4|0
1620806340000|2021-05-12 07:59:00|8854.8|8839.8|8854.4|8839.4|8854.8|8839.8|8854.4|8839.4|0
1620806350000|2021-05-12 07:59:10|8854.8|8839.8|8854.1|8839.1|8854.8|8839.8|8854.1|8839.1|0
1620806360000|2021-05-12 07:59:20|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806370000|2021-05-12 07:59:30|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806380000|2021-05-12 07:59:40|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806390000|2021-05-12 07:59:50|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806400000|2021-05-12 08:00:00|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806410000|2021-05-12 08:00:10|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806420000|2021-05-12 08:00:20|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806430000|2021-05-12 08:00:30|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806440000|2021-05-12 08:00:40|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806450000|2021-05-12 08:00:50|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806460000|2021-05-12 08:01:00|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806470000|2021-05-12 08:01:10|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806480000|2021-05-12 08:01:20|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806490000|2021-05-12 08:01:30|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806500000|2021-05-12 08:01:40|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806510000|2021-05-12 08:01:50|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806520000|2021-05-12 08:02:00|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806530000|2021-05-12 08:02:10|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806540000|2021-05-12 08:02:20|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806550000|2021-05-12 08:02:30|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806560000|2021-05-12 08:02:40|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806570000|2021-05-12 08:02:50|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806580000|2021-05-12 08:03:00|8854.6|8839.6|8854.1|8839.1|8854.6|8839.6|8854.1|8839.1|0
1620806590000|2021-05-12 08:03:10|8854.5|8839.5|8854.4|8839.4|8855|8840|8854.4|8839.4|0
1620806600000|2021-05-12 08:03:20|8854.9|8839.9|8854.4|8839.4|8854.9|8839.9|8854.4|8839.4|0
1620806610000|2021-05-12 08:03:30|8854.9|8839.9|8854.9|8839.9|8854.9|8839.9|8854.9|8839.9|0
1620806620000|2021-05-12 08:03:40|8854.4|8839.4|8854.9|8839.9|8854.9|8839.9|8854.4|8839.4|0
1620806630000|2021-05-12 08:03:50|8854.4|8839.4|8854.9|8839.9|8854.9|8839.9|8854.4|8839.4|0
1620806640000|2021-05-12 08:04:00|8854.4|8839.4|8854.9|8839.9|8854.9|8839.9|8854.4|8839.4|0
1620806650000|2021-05-12 08:04:10|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806660000|2021-05-12 08:04:20|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806670000|2021-05-12 08:04:30|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806680000|2021-05-12 08:04:40|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806690000|2021-05-12 08:04:50|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806700000|2021-05-12 08:05:00|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806710000|2021-05-12 08:05:10|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806720000|2021-05-12 08:05:20|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806730000|2021-05-12 08:05:30|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806740000|2021-05-12 08:05:40|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806750000|2021-05-12 08:05:50|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806760000|2021-05-12 08:06:00|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806770000|2021-05-12 08:06:10|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806780000|2021-05-12 08:06:20|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806790000|2021-05-12 08:06:30|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806800000|2021-05-12 08:06:40|8853.9|8838.9|8854.8|8839.8|8854.8|8839.8|8853.9|8838.9|0
1620806810000|2021-05-12 08:06:50|8853.9|8838.9|8853.4|8838.4|8853.9|8838.9|8853.4|8838.4|3
1620806820000|2021-05-12 08:07:00|||||||||1
1620806830000|2021-05-12 08:07:10|||||||||1
1620806860000|2021-05-12 08:07:40|8853.9|8838.9|8852.9|8837.9|8853.9|8838.9|8852.4|8837.4|0
1620806940000|2021-05-12 08:09:00|8854.7|8839.7|8855.1|8840.1|8855.1|8840.1|8854.7|8839.7|3
1620806950000|2021-05-12 08:09:10|8854.7|8839.7|8854.7|8839.7|8854.7|8839.7|8854.7|8839.7|0
1620806970000|2021-05-12 08:09:30|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|0
1620807110000|2021-05-12 08:11:50|8854.7|8839.7|8854.7|8839.7|8854.7|8839.7|8854.7|8839.7|0
1620807130000|2021-05-12 08:12:10|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|8855.1|8840.1|0
1620807170000|2021-05-12 08:12:50|8859.2|8844.2|8858.2|8843.2|8859.2|8844.2|8858.2|8843.2|34
1620807180000|2021-05-12 08:13:00|8858.7|8843.7|8857.7|8842.7|8858.7|8843.7|8857.7|8842.7|0
1620807190000|2021-05-12 08:13:10|8858.6|8843.6|8857.2|8842.2|8858.6|8843.6|8857.2|8842.2|0
1620807200000|2021-05-12 08:13:20|8858.2|8843.2|8857.7|8842.7|8858.6|8843.6|8857.7|8842.7|0
1620807230000|2021-05-12 08:13:50|8858.2|8843.2|8858.6|8843.6|8858.6|8843.6|8857.7|8842.7|0
1620807240000|2021-05-12 08:14:00|8858.2|8843.2|8858.1|8843.1|8858.2|8843.2|8857.2|8842.2|0
1620807250000|2021-05-12 08:14:10|8857.7|8842.7|8858.6|8843.6|8858.6|8843.6|8857.6|8842.6|0
1620807260000|2021-05-12 08:14:20|8858.1|8843.1|8859.1|8844.1|8859.1|8844.1|8858.1|8843.1|0
1620807270000|2021-05-12 08:14:30|8858.6|8843.6|8859.1|8844.1|8859.1|8844.1|8858.6|8843.6|0
1620807280000|2021-05-12 08:14:40|8858.2|8843.2|8858.2|8843.2|8858.2|8843.2|8858.2|8843.2|0
1620807290000|2021-05-12 08:14:50|8858.6|8843.6|8856.7|8841.7|8858.6|8843.6|8856.7|8841.7|2
1620807300000|2021-05-12 08:15:00|8858|8843|8857.7|8842.7|8858.7|8843.7|8857.7|8842.7|1
1620807320000|2021-05-12 08:15:20|8858.2|8843.2|8857.8|8842.8|8858.2|8843.2|8857.8|8842.8|1
1620807330000|2021-05-12 08:15:30|8857.7|8842.7|8857.7|8842.7|8857.7|8842.7|8857.7|8842.7|0
1620807420000|2021-05-12 08:17:00|||||||||1
1620807450000|2021-05-12 08:17:30|||||||||1
1620807600000|2021-05-12 08:20:00|8858.2|8843.2|8857.7|8842.7|8858.2|8843.2|8857.7|8842.7|1
1620807630000|2021-05-12 08:20:30|8858.1|8843.1|8857.7|8842.7|8858.1|8843.1|8857.7|8842.7|1
1620807670000|2021-05-12 08:21:10|8857.6|8842.6|8851.8|8836.8|8857.6|8842.6|8851.8|8836.8|5
1620807680000|2021-05-12 08:21:20|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|0
1620807700000|2021-05-12 08:21:40|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|2
1620807710000|2021-05-12 08:21:50|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|0
1620807800000|2021-05-12 08:23:20|8850.8|8835.8|8850.4|8835.4|8850.8|8835.8|8850.4|8835.4|1
1620807830000|2021-05-12 08:23:50|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|2
1620807930000|2021-05-12 08:25:30|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|8839.2|8801.7|60
1620807940000|2021-05-12 08:25:40|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|8835.6|8798.1|1
1620807950000|2021-05-12 08:25:50|8835.9|8798.4|8842.4|8804.9|8842.4|8804.9|8835.9|8798.4|0
1620807960000|2021-05-12 08:26:00|8843.3|8805.8|8846.2|8808.7|8846.3|8815.3|8840.3|8805.8|2
1620807970000|2021-05-12 08:26:10|8845.3|8807.8|8839.2|8801.7|8845.3|8807.8|8839.2|8801.7|0
1620807980000|2021-05-12 08:26:20|8838.8|8801.3|8836.1|8798.6|8841|8803.5|8836.1|8798.6|0
1620807990000|2021-05-12 08:26:30|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|8834.3|8796.8|0
1620808000000|2021-05-12 08:26:40|8828.4|8813.4|8823.8|8798.8|8828.4|8813.4|8823.8|8798.8|1
1620808020000|2021-05-12 08:27:00|8823.6|8798.6|8823.6|8798.6|8823.6|8798.6|8823.6|8798.6|0
1620808030000|2021-05-12 08:27:10|8823.3|8798.3|8813.2|8798.2|8823.3|8800.7|8811.5|8796.5|0
1620808040000|2021-05-12 08:27:20|8813|8798|8811.5|8796.5|8813|8798|8811.5|8796.5|0
1620808110000|2021-05-12 08:28:30|8811.4|8796.4|8811.1|8796.1|8812.8|8797.8|8811.1|8796.1|0
1620808130000|2021-05-12 08:28:50|8814.1|8799.1|8811.6|8796.6|8814.1|8799.1|8811.6|8796.6|15
1620808160000|2021-05-12 08:29:20|8811.7|8796.7|8813.6|8798.6|8813.6|8798.6|8811.7|8796.7|4
1620808220000|2021-05-12 08:30:20|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|8815.4|8800.4|0
1620808240000|2021-05-12 08:30:40|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|0
1620808290000|2021-05-12 08:31:30|8812.1|8797.1|8812|8797|8812.1|8797.1|8812|8797|1
1620808300000|2021-05-12 08:31:40|8811.9|8796.9|8812.7|8797.7|8812.7|8797.7|8811.9|8796.9|0
1620808310000|2021-05-12 08:31:50|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|0
1620808320000|2021-05-12 08:32:00|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|0
1620808330000|2021-05-12 08:32:10|8813.2|8798.2|8812.6|8797.6|8813.2|8798.2|8812.6|8797.6|0
1620808340000|2021-05-12 08:32:20|8813.7|8798.7|8814.6|8799.6|8814.6|8799.6|8813.2|8798.2|0
1620808350000|2021-05-12 08:32:30|8814.8|8799.8|8816.4|8801.4|8816.4|8801.4|8814.8|8799.8|1
1620808360000|2021-05-12 08:32:40|8818.6|8803.6|8819.3|8804.3|8819.3|8804.3|8818.6|8803.6|1
1620808370000|2021-05-12 08:32:50|8820.2|8805.2|8819.5|8804.5|8820.2|8805.2|8818.8|8803.8|0
1620808390000|2021-05-12 08:33:10|||||||||1
1620808420000|2021-05-12 08:33:40|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|8820.8|8805.8|0
1620808430000|2021-05-12 08:33:50|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|8821.3|8806.3|0
1620808440000|2021-05-12 08:34:00|||||||||1
1620808450000|2021-05-12 08:34:10|8821.7|8806.7|8822|8807|8822|8807|8821.7|8806.7|0
1620808460000|2021-05-12 08:34:20|8822.9|8807.9|8823.3|8808.3|8823.3|8808.3|8822.9|8807.9|0
1620808470000|2021-05-12 08:34:30|8825.1|8810.1|8825.3|8810.3|8825.3|8810.3|8825.1|8810.1|0
1620808500000|2021-05-12 08:35:00|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|0
1620808520000|2021-05-12 08:35:20|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|1
1620808530000|2021-05-12 08:35:30|8827.1|8812.1|8831.3|8816.3|8831.3|8816.3|8827.1|8812.1|2
1620808550000|2021-05-12 08:35:50|8831.7|8816.7|8831.8|8816.8|8831.8|8816.8|8831.7|8816.7|0
1620808630000|2021-05-12 08:37:10|8831.3|8816.3|8831.7|8816.7|8831.7|8816.7|8831.3|8816.3|0
1620808650000|2021-05-12 08:37:30|8831.8|8816.8|8831.8|8816.8|8831.8|8816.8|8831.8|8816.8|0
1620808660000|2021-05-12 08:37:40|8840.4|8825.4|8840.4|8825.4|8840.4|8825.4|8840.4|8825.4|1
1620808670000|2021-05-12 08:37:50|8840.8|8825.8|8841.3|8826.3|8841.3|8826.3|8840.8|8825.8|1
1620808680000|2021-05-12 08:38:00|8841.7|8826.7|8841.8|8826.8|8841.8|8826.8|8841.7|8826.7|0
1620808690000|2021-05-12 08:38:10|8843.1|8828.1|8843.1|8828.1|8843.6|8828.6|8843.1|8828.1|1
1620808710000|2021-05-12 08:38:30|8843|8828|8843|8828|8843|8828|8843|8828|0
1620808760000|2021-05-12 08:39:20|8841.1|8826.1|8841.1|8826.1|8841.1|8826.1|8841.1|8826.1|0
1620808780000|2021-05-12 08:39:40|8841|8826|8840.5|8825.5|8841|8826|8840.5|8825.5|0
1620808800000|2021-05-12 08:40:00|8840|8825|8840|8825|8840|8825|8840|8825|2
1620808810000|2021-05-12 08:40:10|8840.1|8825.1|8835.5|8820.5|8840.1|8825.1|8835|8820|6
1620808830000|2021-05-12 08:40:30|||||||||1
1620808840000|2021-05-12 08:40:40|8835|8820|8835|8820|8835|8820|8835|8820|0
1620808850000|2021-05-12 08:40:50|8836.8|8821.8|8836.8|8821.8|8836.8|8821.8|8836.3|8821.3|0
1620808870000|2021-05-12 08:41:10|8835.7|8820.7|8836.7|8821.7|8836.7|8821.7|8835.7|8820.7|0
1620808880000|2021-05-12 08:41:20|8834.9|8819.9|8836.7|8821.7|8836.7|8821.7|8834.7|8819.7|0
1620808930000|2021-05-12 08:42:10|8835.4|8820.4|8835.2|8820.2|8835.4|8820.4|8835.2|8820.2|0
1620808960000|2021-05-12 08:42:40|8835.3|8820.3|8835.3|8820.3|8835.3|8820.3|8835.3|8820.3|0
1620809000000|2021-05-12 08:43:20|8836.8|8821.8|8837.7|8822.7|8837.7|8822.7|8836.8|8821.8|5
1620809010000|2021-05-12 08:43:30|8837.3|8822.3|8838.2|8823.2|8838.2|8823.2|8837.3|8822.3|0
1620809050000|2021-05-12 08:44:10|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|0
1620809110000|2021-05-12 08:45:10|8838.3|8823.3|8838.3|8823.3|8838.3|8823.3|8838.3|8823.3|0
1620809170000|2021-05-12 08:46:10|8839.7|8824.7|8839.7|8824.7|8839.7|8824.7|8839.7|8824.7|3
1620809290000|2021-05-12 08:48:10|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|0
1620809460000|2021-05-12 08:51:00|8839.5|8824.5|8839|8824|8839.5|8824.5|8839|8824|0
1620809470000|2021-05-12 08:51:10|8839.2|8824.2|8838.7|8823.7|8839.2|8824.2|8838.7|8823.7|1
1620809520000|2021-05-12 08:52:00|8839.6|8824.6|8838.7|8823.7|8839.6|8824.6|8838.7|8823.7|0
1620809580000|2021-05-12 08:53:00|8839.6|8824.6|8839.2|8824.2|8839.6|8824.6|8839.2|8824.2|0
1620809590000|2021-05-12 08:53:10|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|0
1620809640000|2021-05-12 08:54:00|8838.8|8823.8|8838.8|8823.8|8838.8|8823.8|8838.8|8823.8|0
1620809700000|2021-05-12 08:55:00|8839.3|8824.3|8838.4|8823.4|8839.3|8824.3|8838.4|8823.4|0
1620809760000|2021-05-12 08:56:00|8839.3|8824.3|8837.9|8822.9|8839.3|8824.3|8837.9|8822.9|0
1620809790000|2021-05-12 08:56:30|||||||||1
1620809820000|2021-05-12 08:57:00|8838.4|8823.4|8837.5|8822.5|8838.4|8823.4|8837.5|8822.5|0
1620809830000|2021-05-12 08:57:10|8837.1|8822.1|8837.5|8822.5|8837.5|8822.5|8837.1|8822.1|0
1620809880000|2021-05-12 08:58:00|8838.4|8823.4|8837.9|8822.9|8838.4|8823.4|8837.9|8822.9|0
1620809940000|2021-05-12 08:59:00|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|3
1620810010000|2021-05-12 09:00:10|8839.2|8824.2|8839.2|8824.2|8839.2|8824.2|8839.2|8824.2|0
1620810260000|2021-05-12 09:04:20|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|1
1620810270000|2021-05-12 09:04:30|8839.2|8824.2|8839.2|8824.2|8839.2|8824.2|8839.2|8824.2|0
1620810290000|2021-05-12 09:04:50|8839.9|8824.9|8840.9|8825.9|8846.1|8831.1|8839.9|8824.9|5
1620810300000|2021-05-12 09:05:00|8841.1|8826.1|8841.1|8826.1|8841.1|8826.1|8840.6|8825.6|0
1620810340000|2021-05-12 09:05:40|8841.3|8826.3|8843.1|8828.1|8843.1|8828.1|8841.3|8826.3|1
1620810350000|2021-05-12 09:05:50|8842.6|8827.6|8843.1|8828.1|8843.1|8828.1|8842.6|8827.6|0
1620810380000|2021-05-12 09:06:20|8843.5|8828.5|8843.6|8828.6|8843.6|8828.6|8843.5|8828.5|0
1620810400000|2021-05-12 09:06:40|||||||||2
1620810420000|2021-05-12 09:07:00|8843.1|8828.1|8843.6|8828.6|8843.6|8828.6|8843.1|8828.1|0
1620810440000|2021-05-12 09:07:20|8843.1|8828.1|8843.1|8828.1|8843.1|8828.1|8843.1|8828.1|3
1620810820000|2021-05-12 09:13:40|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|1
1620810840000|2021-05-12 09:14:00|8845.5|8830.5|8847.8|8832.8|8847.8|8832.8|8845.5|8830.5|0
1620810870000|2021-05-12 09:14:30|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|0
1620810910000|2021-05-12 09:15:10|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|0
1620810950000|2021-05-12 09:15:50|8849.4|8834.4|8849.5|8834.5|8849.5|8834.5|8849.4|8834.4|0
1620810960000|2021-05-12 09:16:00|8849.1|8834.1|8849.6|8834.6|8849.6|8834.6|8849.1|8834.1|0
1620810990000|2021-05-12 09:16:30|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|0
1620811190000|2021-05-12 09:19:50|8847.5|8832.5|8847.1|8832.1|8847.5|8832.5|8847.1|8832.1|1
1620811230000|2021-05-12 09:20:30|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|1
1620811240000|2021-05-12 09:20:40|8845.3|8830.3|8845.2|8830.2|8845.3|8830.3|8845.2|8830.2|0
1620811250000|2021-05-12 09:20:50|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|5
1620811260000|2021-05-12 09:21:00|8844.6|8829.6|8845.6|8830.6|8846|8831|8844.5|8829.5|5
1620811270000|2021-05-12 09:21:10|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|0
1620811330000|2021-05-12 09:22:10|8844.7|8829.7|8846|8831|8846|8831|8844.7|8829.7|3
1620811380000|2021-05-12 09:23:00|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|0
1620811390000|2021-05-12 09:23:10|8847|8832|8850.1|8835.1|8850.1|8835.1|8847|8832|1
1620811400000|2021-05-12 09:23:20|8850.3|8835.3|8852.2|8837.2|8852.6|8837.6|8850.3|8835.3|2
1620811440000|2021-05-12 09:24:00|8852.1|8837.1|8852.1|8837.1|8852.1|8837.1|8852.1|8837.1|0
1620811480000|2021-05-12 09:24:40|||||||||1
1620811520000|2021-05-12 09:25:20|8851.6|8836.6|8851.6|8836.6|8851.6|8836.6|8851.6|8836.6|0
1620811540000|2021-05-12 09:25:40|8852|8837|8851.7|8836.7|8852.2|8837.2|8851.7|8836.7|0
1620811550000|2021-05-12 09:25:50|8852|8837|8853.8|8838.8|8853.8|8838.8|8852|8837|1
1620811620000|2021-05-12 09:27:00|8853.7|8838.7|8856.4|8841.4|8856.4|8841.4|8853.7|8838.7|0
1620811650000|2021-05-12 09:27:30|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|0
1620811710000|2021-05-12 09:28:30|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|8856.3|8841.3|0
1620811740000|2021-05-12 09:29:00|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|0
1620811770000|2021-05-12 09:29:30|8855.7|8840.7|8850.5|8835.5|8855.7|8840.7|8850.5|8835.5|0
1620811790000|2021-05-12 09:29:50|8854|8839|8854.8|8839.8|8854.8|8839.8|8854|8839|1
1620811800000|2021-05-12 09:30:00|8854|8839|8853.9|8838.9|8854|8839|8852.6|8837.6|0
1620811810000|2021-05-12 09:30:10|8854|8839|8853.8|8838.8|8854.2|8839.2|8852.2|8837.2|1
1620811820000|2021-05-12 09:30:20|8854.3|8839.3|8854.7|8839.7|8854.7|8839.7|8854.3|8839.3|3
1620811860000|2021-05-12 09:31:00|8855.6|8840.6|8853.9|8838.9|8855.6|8840.6|8853.9|8838.9|0
1620811870000|2021-05-12 09:31:10|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|0
1620811880000|2021-05-12 09:31:20|8855.6|8840.6|8857|8842|8857|8842|8855.6|8840.6|2
1620811920000|2021-05-12 09:32:00|8857.9|8842.9|8852|8837|8857.9|8842.9|8852|8837|2
1620811960000|2021-05-12 09:32:40|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|0
1620812000000|2021-05-12 09:33:20|8853.5|8838.5|8853.5|8838.5|8853.5|8838.5|8853.5|8838.5|9
1620812060000|2021-05-12 09:34:20|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|0
1620812100000|2021-05-12 09:35:00|8852.4|8837.4|8852.4|8837.4|8852.4|8837.4|8852.4|8837.4|0
1620812130000|2021-05-12 09:35:30|8851.6|8836.6|8851|8836|8851.6|8836.6|8851|8836|0
1620812200000|2021-05-12 09:36:40|8849.7|8834.7|8849.4|8834.4|8849.7|8834.7|8849.4|8834.4|0
1620812230000|2021-05-12 09:37:10|8849|8834|8849|8834|8849|8834|8849|8834|0
1620812250000|2021-05-12 09:37:30|8848.9|8833.9|8845.9|8830.9|8848.9|8833.9|8845.9|8830.9|0
1620812340000|2021-05-12 09:39:00|8846|8831|8846|8831|8846|8831|8846|8831|0
1620812370000|2021-05-12 09:39:30|8845.6|8830.6|8845.5|8830.5|8845.6|8830.6|8845.5|8830.5|0
1620812380000|2021-05-12 09:39:40|8846|8831|8846|8831|8846|8831|8846|8831|0
1620812390000|2021-05-12 09:39:50|8849|8834|8849|8834|8849|8834|8849|8834|1
1620812400000|2021-05-12 09:40:00|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|0
1620812560000|2021-05-12 09:42:40|8846.9|8831.9|8847|8832|8847|8832|8846.9|8831.9|0
1620812590000|2021-05-12 09:43:10|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|8847.4|8832.4|0
1620812600000|2021-05-12 09:43:20|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|0
1620812610000|2021-05-12 09:43:30|||||||||1
1620812630000|2021-05-12 09:43:50|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|1
1620812640000|2021-05-12 09:44:00|8848|8833|8848|8833|8848|8833|8848|8833|0
1620812660000|2021-05-12 09:44:20|||||||||1
1620812790000|2021-05-12 09:46:30|8849.5|8834.5|8851|8836|8851|8836|8849.5|8834.5|5
1620812800000|2021-05-12 09:46:40|8849.5|8834.5|8849|8834|8849.5|8834.5|8849|8834|0
1620812810000|2021-05-12 09:46:50|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|0
1620812920000|2021-05-12 09:48:40|8847|8832|8847|8832|8847|8832|8847|8832|1
1620812930000|2021-05-12 09:48:50|8846.5|8831.5|8846.5|8831.5|8847|8832|8846.5|8831.5|5
1620812960000|2021-05-12 09:49:20|8847|8832|8846.5|8831.5|8847|8832|8846.5|8831.5|1
1620813030000|2021-05-12 09:50:30|8846|8831|8846.3|8831.3|8846.3|8831.3|8846|8831|0
1620813040000|2021-05-12 09:50:40|8848.5|8833.5|8847.5|8832.5|8848.5|8833.5|8847.5|8832.5|1
1620813230000|2021-05-12 09:53:50|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|0
1620813240000|2021-05-12 09:54:00|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|0
1620813250000|2021-05-12 09:54:10|8846.1|8831.1|8846.1|8831.1|8846.1|8831.1|8846.1|8831.1|0
1620813300000|2021-05-12 09:55:00|8846.6|8831.6|8845.8|8830.8|8846.6|8831.6|8845.8|8830.8|0
1620813310000|2021-05-12 09:55:10|8845.6|8830.6|8845.6|8830.6|8845.6|8830.6|8845.6|8830.6|0
1620813360000|2021-05-12 09:56:00|8846.5|8831.5|8845.1|8830.1|8846.5|8831.5|8845.1|8830.1|0
1620813410000|2021-05-12 09:56:50|8844.6|8829.6|8844.6|8829.6|8844.6|8829.6|8844.6|8829.6|1
1620813420000|2021-05-12 09:57:00|8845.5|8830.5|8844.3|8829.3|8845.5|8830.5|8844.3|8829.3|0
1620813430000|2021-05-12 09:57:10|8844.1|8829.1|8844.1|8829.1|8844.1|8829.1|8844.1|8829.1|0
1620813450000|2021-05-12 09:57:30|||||||||11
1620813470000|2021-05-12 09:57:50|8846.4|8831.4|8845.9|8830.9|8846.4|8831.4|8845.9|8830.9|14
1620813480000|2021-05-12 09:58:00|8846.9|8831.9|8847.4|8832.4|8847.4|8832.4|8846.9|8831.9|2
1620813840000|2021-05-12 10:04:00|8848.9|8833.9|8848.9|8833.9|8848.9|8833.9|8848.9|8833.9|1
1620813890000|2021-05-12 10:04:50|8850.4|8835.4|8851.7|8836.7|8851.7|8836.7|8850.4|8835.4|2
1620813910000|2021-05-12 10:05:10|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|0
1620813970000|2021-05-12 10:06:10|8850.7|8835.7|8850.7|8835.7|8850.7|8835.7|8850.7|8835.7|7
1620813980000|2021-05-12 10:06:20|8850.8|8835.8|8850.7|8835.7|8850.8|8835.8|8850.7|8835.7|8
1620813990000|2021-05-12 10:06:30|8854.3|8839.3|8851.9|8836.9|8855|8840|8851.6|8836.6|36
1620814000000|2021-05-12 10:06:40|8850.2|8835.2|8848.7|8833.7|8851.9|8836.9|8848.7|8833.7|7
1620814010000|2021-05-12 10:06:50|8848.3|8833.3|8852.1|8837.1|8852.1|8837.1|8848.3|8833.3|10
1620814020000|2021-05-12 10:07:00|8849.9|8834.9|8852.1|8837.1|8855.1|8840.1|8849.9|8834.9|10
1620814030000|2021-05-12 10:07:10|8855.3|8840.3|8855.3|8840.3|8855.3|8840.3|8852.4|8837.4|23
1620814040000|2021-05-12 10:07:20|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|2
1620814060000|2021-05-12 10:07:40|||||||||10
1620814070000|2021-05-12 10:07:50|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|7
1620814080000|2021-05-12 10:08:00|8854.2|8839.2|8863.9|8848.9|8863.9|8848.9|8854.2|8839.2|51
1620814090000|2021-05-12 10:08:10|8864.1|8849.1|8864.1|8849.1|8864.1|8849.1|8864.1|8849.1|0
1620814100000|2021-05-12 10:08:20|||||||||10
1620814110000|2021-05-12 10:08:30|8865|8850|8865|8850|8865|8850|8865|8850|13
1620814120000|2021-05-12 10:08:40|8865.1|8850.1|8868.9|8853.9|8868.9|8853.9|8865.1|8850.1|3
1620814130000|2021-05-12 10:08:50|8872.1|8857.1|8872.1|8857.1|8872.1|8857.1|8872.1|8857.1|1
1620814140000|2021-05-12 10:09:00|8871.6|8856.6|8870.1|8855.1|8871.6|8856.6|8869.6|8854.6|6
1620814170000|2021-05-12 10:09:30|8873.6|8858.6|8874.8|8859.8|8874.8|8859.8|8873.6|8858.6|7
1620814180000|2021-05-12 10:09:40|8877.5|8862.5|8881.1|8866.1|8881.6|8866.6|8877.5|8862.5|25
1620814190000|2021-05-12 10:09:50|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|8885.8|8870.8|1
1620814200000|2021-05-12 10:10:00|8883.1|8868.1|8883.1|8868.1|8883.1|8868.1|8883.1|8868.1|0
1620814210000|2021-05-12 10:10:10|8881.8|8866.8|8878.4|8863.4|8881.8|8866.8|8878.4|8863.4|1
1620814220000|2021-05-12 10:10:20|8877.5|8862.5|8878|8863|8878|8863|8877.5|8862.5|1
1620814230000|2021-05-12 10:10:30|8877.5|8862.5|8877|8862|8877.5|8862.5|8877|8862|0
1620814240000|2021-05-12 10:10:40|8877.4|8862.4|8881.9|8866.9|8881.9|8866.9|8877.4|8862.4|28
1620814250000|2021-05-12 10:10:50|8884.6|8869.6|8885.1|8870.1|8885.1|8870.1|8884.6|8869.6|2
1620814260000|2021-05-12 10:11:00|8886.4|8871.4|8885.5|8870.5|8886.4|8871.4|8885.5|8870.5|2
1620814270000|2021-05-12 10:11:10|8885.1|8870.1|8885.1|8870.1|8885.1|8870.1|8885.1|8870.1|2
1620814280000|2021-05-12 10:11:20|8885.5|8870.5|8886.8|8871.8|8886.8|8871.8|8885.5|8870.5|13
1620814290000|2021-05-12 10:11:30|8890.5|8875.5|8890.9|8875.9|8890.9|8875.9|8890.5|8875.5|8
1620814300000|2021-05-12 10:11:40|8892.6|8877.6|8893.1|8878.1|8893.1|8878.1|8892.6|8877.6|4
1620814310000|2021-05-12 10:11:50|8892.6|8877.6|8890.4|8875.4|8892.6|8877.6|8890.4|8875.4|2
1620814320000|2021-05-12 10:12:00|8890|8875|8890|8875|8890|8875|8890|8875|0
1620814330000|2021-05-12 10:12:10|8889.9|8874.9|8890|8875|8890|8875|8889.9|8874.9|1
1620814340000|2021-05-12 10:12:20|8889.2|8874.2|8888.5|8873.5|8889.2|8874.2|8888.5|8873.5|0
1620814360000|2021-05-12 10:12:40|8881.1|8866.1|8884.2|8869.2|8885.5|8870.5|8881.1|8866.1|15
1620814380000|2021-05-12 10:13:00|8883.8|8868.8|8882.4|8867.4|8883.8|8868.8|8882.4|8867.4|0
1620814400000|2021-05-12 10:13:20|8880.2|8865.2|8879.1|8864.1|8880.2|8865.2|8879.1|8864.1|2
1620814420000|2021-05-12 10:13:40|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|8879.2|8864.2|0
1620814430000|2021-05-12 10:13:50|8878.7|8863.7|8878.7|8863.7|8878.7|8863.7|8878.7|8863.7|0
1620814440000|2021-05-12 10:14:00|8877.9|8862.9|8877.9|8862.9|8877.9|8862.9|8877.9|8862.9|0
1620814450000|2021-05-12 10:14:10|8877.7|8862.7|8877.7|8862.7|8877.7|8862.7|8877.7|8862.7|0
1620814460000|2021-05-12 10:14:20|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|3
1620814470000|2021-05-12 10:14:30|8883.4|8868.4|8879.7|8864.7|8883.4|8868.4|8879.7|8864.7|1
1620814480000|2021-05-12 10:14:40|8883.4|8868.4|8879.8|8864.8|8883.4|8868.4|8879.8|8864.8|10
1620814500000|2021-05-12 10:15:00|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|8879.4|8864.4|0
1620814510000|2021-05-12 10:15:10|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|8879.3|8864.3|0
1620814540000|2021-05-12 10:15:40|8878.9|8863.9|8878.4|8863.4|8878.9|8863.9|8878.4|8863.4|0
1620814580000|2021-05-12 10:16:20|8877.6|8862.6|8877.6|8862.6|8877.6|8862.6|8877.6|8862.6|0
1620814610000|2021-05-12 10:16:50|8879.3|8864.3|8876.3|8861.3|8879.3|8864.3|8876.3|8861.3|1
1620814630000|2021-05-12 10:17:10|8875.4|8860.4|8875.7|8860.7|8875.7|8860.7|8875.2|8860.2|2
1620814660000|2021-05-12 10:17:40|8876.1|8861.1|8876.1|8861.1|8876.6|8861.6|8876.1|8861.1|1
1620814670000|2021-05-12 10:17:50|8875.2|8860.2|8876.9|8861.9|8876.9|8861.9|8875.2|8860.2|2
1620814720000|2021-05-12 10:18:40|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|4
1620814730000|2021-05-12 10:18:50|8877|8862|8877|8862|8877|8862|8877|8862|1
1620814760000|2021-05-12 10:19:20|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|8876.6|8861.6|0
1620814770000|2021-05-12 10:19:30|8879.3|8864.3|8878.4|8863.4|8879.3|8864.3|8878.4|8863.4|18
1620814780000|2021-05-12 10:19:40|8878.8|8863.8|8879.3|8864.3|8879.3|8864.3|8878.8|8863.8|1
1620814790000|2021-05-12 10:19:50|8874.2|8859.2|8876.1|8861.1|8876.1|8861.1|8874.2|8859.2|20
1620814800000|2021-05-12 10:20:00|8876.5|8861.5|8875.2|8860.2|8876.6|8861.6|8872.7|8857.7|18
1620814810000|2021-05-12 10:20:10|8875.3|8860.3|8876.6|8861.6|8876.6|8861.6|8875.3|8860.3|1
1620814830000|2021-05-12 10:20:30|8876.7|8861.7|8876.7|8861.7|8876.7|8861.7|8876.7|8861.7|0
1620814840000|2021-05-12 10:20:40|8874|8859|8873.9|8858.9|8874|8859|8873.9|8858.9|0
1620814860000|2021-05-12 10:21:00|8873.5|8858.5|8873.4|8858.4|8873.5|8858.5|8873.4|8858.4|0
1620814920000|2021-05-12 10:22:00|8873|8858|8872.2|8857.2|8873|8858|8872.1|8857.1|3
1620814930000|2021-05-12 10:22:10|8870.6|8855.6|8870.6|8855.6|8870.7|8855.7|8870.3|8855.3|1
1620814940000|2021-05-12 10:22:20|8870.3|8855.3|8866.6|8851.6|8870.3|8855.3|8866.6|8851.6|0
1620814950000|2021-05-12 10:22:30|8866.5|8851.5|8866.4|8851.4|8866.7|8851.7|8866.1|8851.1|3
1620814960000|2021-05-12 10:22:40|8866.3|8851.3|8866.3|8851.3|8866.3|8851.3|8866.3|8851.3|0
1620814970000|2021-05-12 10:22:50|8866.1|8851.1|8864.3|8849.3|8866.1|8851.1|8864.3|8849.3|1
1620814980000|2021-05-12 10:23:00|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|0
1620815020000|2021-05-12 10:23:40|8864|8849|8864|8849|8864|8849|8864|8849|0
1620815030000|2021-05-12 10:23:50|8864.5|8849.5|8864|8849|8864.5|8849.5|8864|8849|1
1620815040000|2021-05-12 10:24:00|8863.5|8848.5|8864.5|8849.5|8864.5|8849.5|8863.5|8848.5|1
1620815060000|2021-05-12 10:24:20|8864.6|8849.6|8864.6|8849.6|8864.6|8849.6|8864.6|8849.6|1
1620815070000|2021-05-12 10:24:30|8864.5|8849.5|8864.5|8849.5|8864.5|8849.5|8864.5|8849.5|0
1620815090000|2021-05-12 10:24:50|8864.1|8849.1|8861.3|8846.3|8864.1|8849.1|8861.3|8846.3|2
1620815100000|2021-05-12 10:25:00|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|0
1620815120000|2021-05-12 10:25:20|8864.9|8849.9|8864.9|8849.9|8864.9|8849.9|8864.9|8849.9|1
1620815170000|2021-05-12 10:26:10|8864.7|8849.7|8863.4|8848.4|8864.7|8849.7|8863.4|8848.4|1
1620815180000|2021-05-12 10:26:20|8864.1|8849.1|8864.1|8849.1|8864.1|8849.1|8864.1|8849.1|1
1620815200000|2021-05-12 10:26:40|8863.6|8848.6|8863.6|8848.6|8863.6|8848.6|8863.6|8848.6|1
1620815210000|2021-05-12 10:26:50|8863.4|8848.4|8862.6|8847.6|8863.4|8848.4|8862.6|8847.6|1
1620815220000|2021-05-12 10:27:00|8862.4|8847.4|8860.7|8845.7|8862.4|8847.4|8860.7|8845.7|1
1620815300000|2021-05-12 10:28:20|8861.6|8846.6|8861.7|8846.7|8861.7|8846.7|8861.6|8846.6|0
1620815330000|2021-05-12 10:28:50|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|1
1620815340000|2021-05-12 10:29:00|8861.2|8846.2|8861.7|8846.7|8861.7|8846.7|8861.2|8846.2|0
1620815350000|2021-05-12 10:29:10|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|8861.2|8846.2|1
1620815380000|2021-05-12 10:29:40|8861.7|8846.7|8861.7|8846.7|8861.7|8846.7|8861.7|8846.7|0
1620815390000|2021-05-12 10:29:50|8861.6|8846.6|8861.2|8846.2|8861.6|8846.6|8861.2|8846.2|1
1620815410000|2021-05-12 10:30:10|8865|8850|8865.5|8850.5|8865.5|8850.5|8865|8850|10
1620815430000|2021-05-12 10:30:30|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|8865.9|8850.9|0
1620815450000|2021-05-12 10:30:50|8869|8854|8869|8854|8869.4|8854.4|8869|8854|9
1620815460000|2021-05-12 10:31:00|8868.5|8853.5|8868.5|8853.5|8868.5|8853.5|8868.5|8853.5|1
1620815470000|2021-05-12 10:31:10|8868.6|8853.6|8868.6|8853.6|8868.6|8853.6|8868.6|8853.6|0
1620815510000|2021-05-12 10:31:50|8869|8854|8867.2|8852.2|8869.5|8854.5|8866.8|8851.8|1
1620815530000|2021-05-12 10:32:10|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|1
1620815570000|2021-05-12 10:32:50|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|0
1620815590000|2021-05-12 10:33:10|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|8863.5|8848.5|0
1620815760000|2021-05-12 10:36:00|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|8863.1|8848.1|0
1620815790000|2021-05-12 10:36:30|8863.5|8848.5|8864|8849|8864|8849|8863.5|8848.5|0
1620815820000|2021-05-12 10:37:00|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|0
1620815950000|2021-05-12 10:39:10|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|0
1620816000000|2021-05-12 10:40:00|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|0
1620816050000|2021-05-12 10:40:50|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|8864.8|8849.8|0
1620816060000|2021-05-12 10:41:00|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|1
1620816070000|2021-05-12 10:41:10|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|0
1620816080000|2021-05-12 10:41:20|8863.5|8848.5|8863|8848|8863.5|8848.5|8863|8848|0
1620816090000|2021-05-12 10:41:30|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|0
1620816120000|2021-05-12 10:42:00|8861|8846|8861|8846|8861|8846|8861|8846|0
1620816160000|2021-05-12 10:42:40|8860.5|8845.5|8860.5|8845.5|8860.5|8845.5|8860.5|8845.5|0
1620816280000|2021-05-12 10:44:40|8853.5|8838.5|8852.5|8837.5|8853.5|8838.5|8852.5|8837.5|7
1620816290000|2021-05-12 10:44:50|||||||||8
1620816300000|2021-05-12 10:45:00|8849|8834|8847.9|8832.9|8849|8834|8847.9|8832.9|0
1620816320000|2021-05-12 10:45:20|8846.2|8831.2|8844.9|8829.9|8846.2|8831.2|8844.9|8829.9|7
1620816330000|2021-05-12 10:45:30|8842.2|8827.2|8842.2|8827.2|8842.2|8827.2|8842.2|8827.2|3
1620816360000|2021-05-12 10:46:00|8841.7|8826.7|8844.1|8829.1|8844.1|8829.1|8841.7|8826.7|1
1620816370000|2021-05-12 10:46:10|8844.6|8829.6|8844.6|8829.6|8844.6|8829.6|8844.6|8829.6|0
1620816380000|2021-05-12 10:46:20|8847.2|8832.2|8847.7|8832.7|8847.7|8832.7|8847.2|8832.2|1
1620816420000|2021-05-12 10:47:00|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|8847.6|8832.6|0
1620816500000|2021-05-12 10:48:20|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|0
1620816530000|2021-05-12 10:48:50|8852.6|8837.6|8854.2|8839.2|8854.2|8839.2|8852.6|8837.6|1
1620816540000|2021-05-12 10:49:00|8855.1|8840.1|8857|8842|8857|8842|8855.1|8840.1|0
1620816550000|2021-05-12 10:49:10|8857.3|8842.3|8857.3|8842.3|8857.3|8842.3|8857.3|8842.3|0
1620816630000|2021-05-12 10:50:30|8857.8|8842.8|8857.8|8842.8|8857.8|8842.8|8857.8|8842.8|0
1620816640000|2021-05-12 10:50:40|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|0
1620816700000|2021-05-12 10:51:40|8856.3|8841.3|8854.8|8839.8|8856.7|8841.7|8854.8|8839.8|7
1620816730000|2021-05-12 10:52:10|8855.2|8840.2|8855.3|8840.3|8855.3|8840.3|8855.2|8840.2|0
1620816810000|2021-05-12 10:53:30|8855.2|8840.2|8855.2|8840.2|8855.2|8840.2|8855.2|8840.2|0
1620816990000|2021-05-12 10:56:30|8852.6|8837.6|8852.2|8837.2|8852.6|8837.6|8852.2|8837.2|0
1620817010000|2021-05-12 10:56:50|8851.7|8836.7|8855.3|8840.3|8855.7|8840.7|8851.7|8836.7|6
1620817030000|2021-05-12 10:57:10|8854.9|8839.9|8854.8|8839.8|8854.9|8839.9|8854.8|8839.8|0
1620817080000|2021-05-12 10:58:00|8850.2|8835.2|8849.8|8834.8|8850.2|8835.2|8849.8|8834.8|1
1620817090000|2021-05-12 10:58:10|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|0
1620817120000|2021-05-12 10:58:40|8849.6|8834.6|8849.6|8834.6|8849.6|8834.6|8849.6|8834.6|0
1620817200000|2021-05-12 11:00:00|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|8849.1|8834.1|0
1620817210000|2021-05-12 11:00:10|8848.6|8833.6|8848.6|8833.6|8848.6|8833.6|8848.6|8833.6|0
1620817260000|2021-05-12 11:01:00|8848.5|8833.5|8847|8832|8848.5|8833.5|8847|8832|0
1620817280000|2021-05-12 11:01:20|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|3
1620817320000|2021-05-12 11:02:00|8846|8831|8845.5|8830.5|8846|8831|8845.5|8830.5|1
1620817620000|2021-05-12 11:07:00|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|0
1620817750000|2021-05-12 11:09:10|8845.9|8830.9|8845.9|8830.9|8845.9|8830.9|8845.9|8830.9|0
1620817770000|2021-05-12 11:09:30|||||||||1
1620817800000|2021-05-12 11:10:00|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|0
1620817810000|2021-05-12 11:10:10|8846|8831|8846|8831|8846|8831|8846|8831|0
1620817830000|2021-05-12 11:10:30|8846.1|8831.1|8846.1|8831.1|8846.1|8831.1|8846.1|8831.1|0
1620817890000|2021-05-12 11:11:30|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|8846.2|8831.2|0
1620818150000|2021-05-12 11:15:50|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|8847.1|8832.1|0
1620818160000|2021-05-12 11:16:00|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|0
1620818170000|2021-05-12 11:16:10|||||||||1
1620818210000|2021-05-12 11:16:50|8847.5|8832.5|8847.6|8832.6|8847.6|8832.6|8847.5|8832.5|0
1620818270000|2021-05-12 11:17:50|8848.4|8833.4|8848.6|8833.6|8848.6|8833.6|8848.4|8833.4|0
1620818340000|2021-05-12 11:19:00|8848.1|8833.1|8848.1|8833.1|8848.1|8833.1|8848.1|8833.1|1
1620818390000|2021-05-12 11:19:50|8847.6|8832.6|8847.1|8832.1|8847.6|8832.6|8847.1|8832.1|0
1620818470000|2021-05-12 11:21:10|8847.2|8832.2|8847.2|8832.2|8847.2|8832.2|8847.2|8832.2|0
1620818490000|2021-05-12 11:21:30|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|0
1620818500000|2021-05-12 11:21:40|8847.8|8832.8|8847.8|8832.8|8847.8|8832.8|8847.8|8832.8|2
1620818510000|2021-05-12 11:21:50|8849.8|8834.8|8850.4|8835.4|8850.8|8835.8|8849.8|8834.8|5
1620818520000|2021-05-12 11:22:00|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|0
1620818560000|2021-05-12 11:22:40|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|0
1620818660000|2021-05-12 11:24:20|8853.2|8838.2|8853.7|8838.7|8853.7|8838.7|8853.2|8838.2|0
1620818670000|2021-05-12 11:24:30|8854.6|8839.6|8854.7|8839.7|8854.7|8839.7|8854.6|8839.6|0
1620818700000|2021-05-12 11:25:00|8855.2|8840.2|8855.2|8840.2|8855.2|8840.2|8854.7|8839.7|0
1620818710000|2021-05-12 11:25:10|8854.7|8839.7|8855.2|8840.2|8855.2|8840.2|8854.7|8839.7|0
1620818720000|2021-05-12 11:25:20|8854.7|8839.7|8853.7|8838.7|8855.2|8840.2|8853.7|8838.7|0
1620818730000|2021-05-12 11:25:30|8851.8|8836.8|8850.9|8835.9|8851.8|8836.8|8850.5|8835.5|0
1620818940000|2021-05-12 11:29:00|8849.9|8834.9|8849|8834|8849.9|8834.9|8849|8834|0
1620819020000|2021-05-12 11:30:20|8851.2|8836.2|8850.9|8835.9|8851.4|8836.4|8850.9|8835.9|1
1620819060000|2021-05-12 11:31:00|8852.2|8837.2|8853.2|8838.2|8853.2|8838.2|8852.2|8837.2|0
1620819070000|2021-05-12 11:31:10|8853.3|8838.3|8853.3|8838.3|8853.3|8838.3|8853.3|8838.3|0
1620819110000|2021-05-12 11:31:50|8852.4|8837.4|8853.7|8838.7|8853.7|8838.7|8852.4|8837.4|1
1620819120000|2021-05-12 11:32:00|8853.9|8838.9|8853.9|8838.9|8853.9|8838.9|8853.9|8838.9|0
1620819130000|2021-05-12 11:32:10|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|0
1620819150000|2021-05-12 11:32:30|8854.4|8839.4|8861.2|8846.2|8861.7|8846.7|8854.4|8839.4|1
1620819160000|2021-05-12 11:32:40|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|0
1620819170000|2021-05-12 11:32:50|8861.6|8846.6|8859.9|8844.9|8861.6|8846.6|8859.9|8844.9|1
1620819180000|2021-05-12 11:33:00|8858.9|8843.9|8858.9|8843.9|8858.9|8843.9|8858.9|8843.9|0
1620819200000|2021-05-12 11:33:20|8858.4|8843.4|8856.9|8841.9|8858.4|8843.4|8856.4|8841.4|0
1620819240000|2021-05-12 11:34:00|8860.1|8845.1|8860.1|8845.1|8860.1|8845.1|8860.1|8845.1|1
1620819250000|2021-05-12 11:34:10|8859.8|8844.8|8859.8|8844.8|8859.8|8844.8|8859.8|8844.8|0
1620819320000|2021-05-12 11:35:20|8859.7|8844.7|8863.2|8848.2|8863.2|8848.2|8859.7|8844.7|49
1620819330000|2021-05-12 11:35:30|8864.1|8849.1|8864.5|8849.5|8864.5|8849.5|8864.1|8849.1|1
1620819340000|2021-05-12 11:35:40|8862.7|8847.7|8862.5|8847.5|8862.7|8847.7|8862.5|8847.5|0
1620819400000|2021-05-12 11:36:40|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|0
1620819410000|2021-05-12 11:36:50|8865.3|8850.3|8866.8|8851.8|8866.8|8851.8|8865.3|8850.3|0
1620819420000|2021-05-12 11:37:00|8865.9|8850.9|8865.4|8850.4|8865.9|8850.9|8865.4|8850.4|0
1620819430000|2021-05-12 11:37:10|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|8864.4|8849.4|1
1620819460000|2021-05-12 11:37:40|8862.7|8847.7|8862.1|8847.1|8862.7|8847.7|8862.1|8847.1|0
1620819510000|2021-05-12 11:38:30|8861.6|8846.6|8860.6|8845.6|8861.6|8846.6|8860.6|8845.6|1
1620819580000|2021-05-12 11:39:40|8861.1|8846.1|8861.8|8846.8|8862.3|8847.3|8861.1|8846.1|0
1620819750000|2021-05-12 11:42:30|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|8864.7|8849.7|1
1620819770000|2021-05-12 11:42:50|8865.2|8850.2|8865.2|8850.2|8865.2|8850.2|8865.2|8850.2|0
1620819780000|2021-05-12 11:43:00|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|8864.2|8849.2|1
1620819810000|2021-05-12 11:43:30|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|8864.3|8849.3|2
1620819830000|2021-05-12 11:43:50|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|0
1620819840000|2021-05-12 11:44:00|8862.8|8847.8|8861.3|8846.3|8862.8|8847.8|8861.3|8846.3|0
1620819870000|2021-05-12 11:44:30|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|0
1620820030000|2021-05-12 11:47:10|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|0
1620820150000|2021-05-12 11:49:10|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|0
1620820440000|2021-05-12 11:54:00|8861.1|8846.1|8863.3|8848.3|8863.8|8848.8|8861.1|8846.1|1
1620820490000|2021-05-12 11:54:50|8863.4|8848.4|8864.8|8849.8|8864.8|8849.8|8863.4|8848.4|2
1620820500000|2021-05-12 11:55:00|8863.9|8848.9|8863.9|8848.9|8863.9|8848.9|8863.9|8848.9|0
1620820510000|2021-05-12 11:55:10|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|8863.8|8848.8|0
1620820540000|2021-05-12 11:55:40|8862.2|8847.2|8861.9|8846.9|8862.3|8847.3|8861.9|8846.9|4
1620820550000|2021-05-12 11:55:50|8860.9|8845.9|8860.4|8845.4|8860.9|8845.9|8860.4|8845.4|0
1620820570000|2021-05-12 11:56:10|8857.8|8842.8|8857.5|8842.5|8857.8|8842.8|8857.5|8842.5|0
1620820580000|2021-05-12 11:56:20|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|0
1620820590000|2021-05-12 11:56:30|8856.1|8841.1|8853.4|8838.4|8856.1|8841.1|8853.1|8838.1|1
1620820640000|2021-05-12 11:57:20|8852.1|8837.1|8850.9|8835.9|8852.1|8837.1|8850.9|8835.9|0
1620820650000|2021-05-12 11:57:30|8851|8836|8851|8836|8851|8836|8851|8836|0
1620820660000|2021-05-12 11:57:40|8851.1|8836.1|8855|8840|8855.1|8840.1|8851.1|8836.1|1
1620820670000|2021-05-12 11:57:50|8855.5|8840.5|8852.8|8837.8|8855.5|8840.5|8852.8|8837.8|0
1620820700000|2021-05-12 11:58:20|8852.2|8837.2|8852.2|8837.2|8852.2|8837.2|8852.2|8837.2|0
1620820710000|2021-05-12 11:58:30|8852.1|8837.1|8852.1|8837.1|8852.1|8837.1|8852.1|8837.1|0
1620820740000|2021-05-12 11:59:00|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|8851.7|8836.7|0
1620820750000|2021-05-12 11:59:10|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|0
1620820800000|2021-05-12 12:00:00|8853.2|8838.2|8855.2|8840.2|8855.2|8840.2|8853.2|8838.2|5
1620820850000|2021-05-12 12:00:50|||||||||1
1620820910000|2021-05-12 12:01:50|||||||||1
1620820970000|2021-05-12 12:02:50|8859.8|8844.8|8859.9|8844.9|8860.7|8845.7|8857.9|8842.9|11
1620820980000|2021-05-12 12:03:00|8858.4|8843.4|8859.2|8844.2|8860.6|8845.6|8858.4|8843.4|1
1620821030000|2021-05-12 12:03:50|8861.4|8846.4|8861.2|8846.2|8861.7|8846.7|8861.2|8846.2|1
1620821040000|2021-05-12 12:04:00|8858.1|8843.1|8853.7|8838.7|8858.3|8843.3|8853.7|8838.7|5
1620821050000|2021-05-12 12:04:10|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|0
1620821070000|2021-05-12 12:04:30|8853.3|8838.3|8851.9|8836.9|8853.3|8838.3|8851.9|8836.9|1
1620821080000|2021-05-12 12:04:40|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|1
1620821140000|2021-05-12 12:05:40|8851.8|8836.8|8853.6|8838.6|8854|8839|8851.8|8836.8|3
1620821160000|2021-05-12 12:06:00|8852.7|8837.7|8851.8|8836.8|8852.7|8837.7|8851.8|8836.8|0
1620821200000|2021-05-12 12:06:40|||||||||1
1620821210000|2021-05-12 12:06:50|8848.6|8833.6|8848.1|8833.1|8848.6|8833.6|8848.1|8833.1|7
1620821220000|2021-05-12 12:07:00|||||||||2
1620821240000|2021-05-12 12:07:20|8849.9|8834.9|8850.3|8835.3|8850.3|8835.3|8849.9|8834.9|1
1620821250000|2021-05-12 12:07:30|8850.4|8835.4|8850|8835|8850.4|8835.4|8850|8835|1
1620821290000|2021-05-12 12:08:10|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|0
1620821330000|2021-05-12 12:08:50|8850.5|8835.5|8853.2|8838.2|8853.2|8838.2|8850.5|8835.5|2
1620821340000|2021-05-12 12:09:00|8855.4|8840.4|8855.8|8840.8|8855.8|8840.8|8855.3|8840.3|0
1620821350000|2021-05-12 12:09:10|8857.4|8842.4|8856.9|8841.9|8857.4|8842.4|8856.9|8841.9|0
1620821370000|2021-05-12 12:09:30|8857|8842|8857|8842|8857|8842|8857|8842|0
1620821380000|2021-05-12 12:09:40|8858.4|8843.4|8860.8|8845.8|8861.3|8846.3|8858.4|8843.4|2
1620821390000|2021-05-12 12:09:50|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|8861.8|8846.8|0
1620821410000|2021-05-12 12:10:10|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|8861.9|8846.9|0
1620821420000|2021-05-12 12:10:20|8863.3|8848.3|8862.3|8847.3|8863.3|8848.3|8862.3|8847.3|1
1620821450000|2021-05-12 12:10:50|8862.8|8847.8|8863.3|8848.3|8863.3|8848.3|8862.8|8847.8|4
1620821470000|2021-05-12 12:11:10|8863.8|8848.8|8863.3|8848.3|8863.8|8848.8|8863.3|8848.3|2
1620821490000|2021-05-12 12:11:30|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|0
1620821500000|2021-05-12 12:11:40|8861.5|8846.5|8861.5|8846.5|8861.5|8846.5|8861.5|8846.5|1
1620821510000|2021-05-12 12:11:50|8858.4|8843.4|8857.9|8842.9|8858.4|8843.4|8857.9|8842.9|4
1620821520000|2021-05-12 12:12:00|8857.3|8842.3|8853.2|8838.2|8857.3|8842.3|8853.2|8838.2|5
1620821570000|2021-05-12 12:12:50|8851.4|8836.4|8850.9|8835.9|8851.4|8836.4|8850.9|8835.9|2
1620821610000|2021-05-12 12:13:30|8850.5|8835.5|8851.3|8836.3|8851.3|8836.3|8850.4|8835.4|17
1620821620000|2021-05-12 12:13:40|8850.9|8835.9|8850.4|8835.4|8850.9|8835.9|8850.4|8835.4|0
1620821630000|2021-05-12 12:13:50|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|8849.9|8834.9|5
1620821640000|2021-05-12 12:14:00|||||||||1
1620821650000|2021-05-12 12:14:10|||||||||11
1620821680000|2021-05-12 12:14:40|||||||||2
1620821690000|2021-05-12 12:14:50|||||||||2
1620821700000|2021-05-12 12:15:00|||||||||9
1620821710000|2021-05-12 12:15:10|||||||||15
1620821720000|2021-05-12 12:15:20|||||||||1
1620821730000|2021-05-12 12:15:30|||||||||1
1620821740000|2021-05-12 12:15:40|8849.1|8834.1|8849|8834|8850|8835|8849|8834|26
1620821750000|2021-05-12 12:15:50|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|3
1620821770000|2021-05-12 12:16:10|||||||||1
1620821780000|2021-05-12 12:16:20|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|14
1620821810000|2021-05-12 12:16:50|8847.1|8832.1|8847|8832|8847.1|8832.1|8847|8832|0
1620821820000|2021-05-12 12:17:00|||||||||2
1620821830000|2021-05-12 12:17:10|8846.7|8831.7|8843.5|8828.5|8846.7|8831.7|8843.5|8828.5|1
1620821870000|2021-05-12 12:17:50|8844.4|8829.4|8844.5|8829.5|8844.5|8829.5|8844.4|8829.4|0
1620821880000|2021-05-12 12:18:00|8843|8828|8843|8828|8843|8828|8843|8828|1
1620821900000|2021-05-12 12:18:20|8842.6|8827.6|8842.6|8827.6|8842.6|8827.6|8842.6|8827.6|1
1620821910000|2021-05-12 12:18:30|8843|8828|8843|8828|8843|8828|8843|8828|3
1620821930000|2021-05-12 12:18:50|8842.6|8827.6|8842.6|8827.6|8842.6|8827.6|8842.6|8827.6|5
1620821940000|2021-05-12 12:19:00|8843.5|8828.5|8843.9|8828.9|8843.9|8828.9|8843.4|8828.4|7
1620821950000|2021-05-12 12:19:10|8842.2|8827.2|8841.5|8826.5|8842.2|8827.2|8841.5|8826.5|3
1620821960000|2021-05-12 12:19:20|8842|8827|8842|8827|8842|8827|8842|8827|1
1620821970000|2021-05-12 12:19:30|8842.4|8827.4|8842.5|8827.5|8842.5|8827.5|8842.4|8827.4|0
1620821980000|2021-05-12 12:19:40|||||||||2
1620822000000|2021-05-12 12:20:00|8842.8|8827.8|8842.8|8827.8|8843.3|8828.3|8842.8|8827.8|7
1620822020000|2021-05-12 12:20:20|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|3
1620822040000|2021-05-12 12:20:40|8843.7|8828.7|8843.7|8828.7|8843.7|8828.7|8843.7|8828.7|0
1620822050000|2021-05-12 12:20:50|||||||||1
1620822060000|2021-05-12 12:21:00|8843.2|8828.2|8842.3|8827.3|8843.2|8828.2|8842.3|8827.3|13
1620822070000|2021-05-12 12:21:10|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|8843.2|8828.2|1
1620822080000|2021-05-12 12:21:20|8843.3|8828.3|8848.5|8833.5|8848.5|8833.5|8843.3|8828.3|15
1620822090000|2021-05-12 12:21:30|8846.5|8831.5|8845.2|8830.2|8846.5|8831.5|8845.2|8830.2|3
1620822100000|2021-05-12 12:21:40|8845.1|8830.1|8846.5|8831.5|8846.5|8831.5|8845.1|8830.1|3
1620822110000|2021-05-12 12:21:50|8846|8831|8846|8831|8846|8831|8846|8831|0
1620822120000|2021-05-12 12:22:00|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|3
1620822130000|2021-05-12 12:22:10|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|8845.1|8830.1|2
1620822140000|2021-05-12 12:22:20|||||||||1
1620822160000|2021-05-12 12:22:40|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|3
1620822170000|2021-05-12 12:22:50|8844.8|8829.8|8845.7|8830.7|8845.7|8830.7|8844.8|8829.8|5
1620822180000|2021-05-12 12:23:00|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|1
1620822190000|2021-05-12 12:23:10|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|0
1620822210000|2021-05-12 12:23:30|8844.8|8829.8|8844.8|8829.8|8844.8|8829.8|8844.8|8829.8|0
1620822220000|2021-05-12 12:23:40|8844.7|8829.7|8846.5|8831.5|8847|8832|8844.7|8829.7|3
1620822230000|2021-05-12 12:23:50|8846.9|8831.9|8845.5|8830.5|8847.4|8832.4|8845.5|8830.5|1
1620822250000|2021-05-12 12:24:10|8842.2|8827.2|8841.1|8826.1|8842.2|8827.2|8840.2|8825.2|28
1620822260000|2021-05-12 12:24:20|8841.2|8826.2|8837.6|8822.6|8841.2|8826.2|8837.5|8822.5|2
1620822270000|2021-05-12 12:24:30|8837.7|8822.7|8833|8818|8837.7|8822.7|8833|8818|3
1620822280000|2021-05-12 12:24:40|8831.4|8816.4|8832.9|8817.9|8833.9|8818.9|8831.4|8816.4|2
1620822290000|2021-05-12 12:24:50|8833.1|8818.1|8834.4|8819.4|8834.4|8819.4|8833.1|8818.1|1
1620822300000|2021-05-12 12:25:00|8834.5|8819.5|8836.3|8821.3|8836.3|8821.3|8834.5|8819.5|1
1620822310000|2021-05-12 12:25:10|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|0
1620822320000|2021-05-12 12:25:20|8836.7|8821.7|8835|8820|8837.2|8822.2|8835|8820|2
1620822360000|2021-05-12 12:26:00|8833.6|8818.6|8832.2|8817.2|8833.6|8818.6|8832.2|8817.2|2
1620822370000|2021-05-12 12:26:10|8832.1|8817.1|8831.3|8816.3|8832.1|8817.1|8831.3|8816.3|1
1620822400000|2021-05-12 12:26:40|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|1
1620822410000|2021-05-12 12:26:50|8827.6|8812.6|8830.3|8815.3|8830.3|8815.3|8827.6|8812.6|0
1620822420000|2021-05-12 12:27:00|8830|8815|8826.1|8811.1|8830.8|8815.8|8821.3|8806.3|24
1620822430000|2021-05-12 12:27:10|||||||||1
1620822450000|2021-05-12 12:27:30|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|0
1620822460000|2021-05-12 12:27:40|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|8830.3|8815.3|25
1620822470000|2021-05-12 12:27:50|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|8826.1|8811.1|1
1620822480000|2021-05-12 12:28:00|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|2
1620822510000|2021-05-12 12:28:30|8822.1|8807.1|8822.6|8807.6|8822.6|8807.6|8821.3|8806.3|7
1620822520000|2021-05-12 12:28:40|8824.4|8809.4|8826.1|8811.1|8826.1|8811.1|8823.8|8808.8|3
1620822530000|2021-05-12 12:28:50|||||||||2
1620822540000|2021-05-12 12:29:00|8825.3|8810.3|8826.1|8811.1|8826.1|8811.1|8825.3|8810.3|3
1620822570000|2021-05-12 12:29:30|8825.6|8810.6|8821|8806|8825.6|8810.6|8820.4|8805.4|5
1620822600000|2021-05-12 12:30:00|8820.1|8805.1|8803.2|8788.2|8820.1|8805.1|8803.2|8788.2|34
1620822610000|2021-05-12 12:30:10|8803.7|8788.7|8802.3|8787.3|8803.7|8788.7|8802.3|8787.3|9
1620822630000|2021-05-12 12:30:30|8802.2|8787.2|8804|8789|8806.2|8791.2|8802.2|8787.2|4
1620822640000|2021-05-12 12:30:40|8803.5|8788.5|8802.2|8787.2|8803.5|8788.5|8802.2|8787.2|1
1620822650000|2021-05-12 12:30:50|8796.7|8781.7|8797.1|8782.1|8799.3|8784.3|8796.7|8781.7|10
1620822660000|2021-05-12 12:31:00|8796.7|8781.7|8789.8|8774.8|8796.7|8781.7|8788.9|8773.9|15
1620822670000|2021-05-12 12:31:10|8790.2|8775.2|8792|8777|8792.9|8777.9|8790.2|8775.2|13
1620822680000|2021-05-12 12:31:20|8792.5|8777.5|8793.8|8778.8|8794.2|8779.2|8792.5|8777.5|1
1620822690000|2021-05-12 12:31:30|8793.9|8778.9|8799.7|8784.7|8799.7|8784.7|8793.9|8778.9|10
1620822700000|2021-05-12 12:31:40|8788.8|8773.8|8788.7|8773.7|8789.6|8774.6|8788.7|8773.7|19
1620822710000|2021-05-12 12:31:50|8786.4|8771.4|8787.6|8772.6|8787.6|8772.6|8786.4|8771.4|6
1620822720000|2021-05-12 12:32:00|8783.7|8768.7|8784.2|8769.2|8784.2|8769.2|8783.7|8768.7|18
1620822730000|2021-05-12 12:32:10|8784.7|8769.7|8781.6|8766.6|8785.6|8770.6|8779.7|8764.7|22
1620822740000|2021-05-12 12:32:20|8780.8|8765.8|8783.2|8768.2|8783.2|8768.2|8780.7|8765.7|7
1620822750000|2021-05-12 12:32:30|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|16
1620822760000|2021-05-12 12:32:40|8787.1|8772.1|8786.2|8771.2|8787.1|8772.1|8786.2|8771.2|9
1620822770000|2021-05-12 12:32:50|8785.3|8770.3|8783.4|8768.4|8785.3|8770.3|8783.4|8768.4|1
1620822780000|2021-05-12 12:33:00|8786.7|8771.7|8782.5|8767.5|8786.7|8771.7|8782.1|8767.1|17
1620822790000|2021-05-12 12:33:10|8782.9|8767.9|8782.5|8767.5|8783.4|8768.4|8782.5|8767.5|8
1620822800000|2021-05-12 12:33:20|8782.9|8767.9|8779.7|8764.7|8782.9|8767.9|8779.2|8764.2|9
1620822810000|2021-05-12 12:33:30|8779.4|8764.4|8774.4|8759.4|8779.4|8764.4|8774|8759|20
1620822820000|2021-05-12 12:33:40|8773.4|8758.4|8773.5|8758.5|8774.5|8759.5|8772|8757|20
1620822830000|2021-05-12 12:33:50|8772.5|8757.5|8771.8|8756.8|8774.4|8759.4|8771.8|8756.8|5
1620822840000|2021-05-12 12:34:00|8770.8|8755.8|8767.3|8752.3|8770.8|8755.8|8766.4|8751.4|4
1620822850000|2021-05-12 12:34:10|8766.4|8751.4|8767|8752|8767|8752|8765.9|8750.9|1
1620822860000|2021-05-12 12:34:20|8766|8751|8765.5|8750.5|8767|8752|8765.5|8750.5|3
1620822870000|2021-05-12 12:34:30|8765|8750|8762.9|8747.9|8765|8750|8762.9|8747.9|3
1620822880000|2021-05-12 12:34:40|8762.2|8747.2|8760.3|8745.3|8763.7|8748.7|8760.2|8745.2|10
1620822890000|2021-05-12 12:34:50|8759.4|8744.4|8752.4|8737.4|8759.4|8744.4|8752.4|8737.4|7
1620822900000|2021-05-12 12:35:00|8754.6|8739.6|8749.7|8734.7|8754.6|8739.6|8749.7|8734.7|27
1620822910000|2021-05-12 12:35:10|8750.1|8735.1|8750.8|8735.8|8750.8|8735.8|8749.2|8734.2|7
1620822920000|2021-05-12 12:35:20|8749.9|8734.9|8748|8733|8749.9|8734.9|8747.8|8732.8|5
1620822930000|2021-05-12 12:35:30|8747.5|8732.5|8747.5|8732.5|8747.5|8732.5|8747.1|8732.1|7
1620822940000|2021-05-12 12:35:40|8747.1|8732.1|8763.1|8748.1|8763.1|8748.1|8747.1|8732.1|13
1620822950000|2021-05-12 12:35:50|8764.7|8749.7|8765.7|8750.7|8767.2|8752.2|8764.7|8749.7|0
1620822960000|2021-05-12 12:36:00|8773.8|8758.8|8774.9|8759.9|8782.4|8767.4|8773.8|8758.8|8
1620822970000|2021-05-12 12:36:10|8774.5|8759.5|8782.1|8767.1|8783|8768|8774.5|8759.5|11
1620822990000|2021-05-12 12:36:30|8781.6|8766.6|8782.2|8767.2|8782.2|8767.2|8777.7|8762.7|0
1620823000000|2021-05-12 12:36:40|8783.5|8768.5|8786.8|8771.8|8786.8|8771.8|8783.5|8768.5|46
1620823010000|2021-05-12 12:36:50|8785.8|8770.8|8786.3|8771.3|8786.3|8771.3|8785.8|8770.8|1
1620823020000|2021-05-12 12:37:00|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|2
1620823030000|2021-05-12 12:37:10|8782|8767|8778.5|8763.5|8782|8767|8778.5|8763.5|7
1620823040000|2021-05-12 12:37:20|8774.7|8759.7|8775.2|8760.2|8775.2|8760.2|8773.7|8758.7|2
1620823050000|2021-05-12 12:37:30|8775.7|8760.7|8773.7|8758.7|8775.7|8760.7|8773.7|8758.7|5
1620823060000|2021-05-12 12:37:40|8774.6|8759.6|8774.7|8759.7|8774.7|8759.7|8774.6|8759.6|0
1620823070000|2021-05-12 12:37:50|8777.2|8762.2|8781.9|8766.9|8781.9|8766.9|8777.2|8762.2|7
1620823080000|2021-05-12 12:38:00|8782|8767|8782.9|8767.9|8788.6|8773.6|8782|8767|6
1620823090000|2021-05-12 12:38:10|8784.2|8769.2|8784.3|8769.3|8784.3|8769.3|8784.2|8769.2|1
1620823100000|2021-05-12 12:38:20|8780|8765|8781|8766|8781|8766|8780|8765|15
1620823110000|2021-05-12 12:38:30|8780.8|8765.8|8778.9|8763.9|8780.8|8765.8|8778.9|8763.9|8
1620823120000|2021-05-12 12:38:40|8779|8764|8780.3|8765.3|8780.3|8765.3|8779|8764|1
1620823130000|2021-05-12 12:38:50|||||||||2
1620823140000|2021-05-12 12:39:00|||||||||9
1620823150000|2021-05-12 12:39:10|8782.6|8767.6|8782.6|8767.6|8782.6|8767.6|8782.6|8767.6|27
1620823160000|2021-05-12 12:39:20|8783.4|8768.4|8783.1|8768.1|8783.6|8768.6|8783.1|8768.1|2
1620823170000|2021-05-12 12:39:30|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|3
1620823180000|2021-05-12 12:39:40|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|1
1620823190000|2021-05-12 12:39:50|8783.6|8768.6|8783.7|8768.7|8783.7|8768.7|8782.7|8767.7|7
1620823200000|2021-05-12 12:40:00|||||||||1
1620823210000|2021-05-12 12:40:10|8782.8|8767.8|8782.8|8767.8|8782.8|8767.8|8782.8|8767.8|5
1620823220000|2021-05-12 12:40:20|8782.7|8767.7|8782.7|8767.7|8783.2|8768.2|8779.7|8764.7|13
1620823240000|2021-05-12 12:40:40|8782.2|8767.2|8783.1|8768.1|8783.1|8768.1|8782.2|8767.2|8
1620823250000|2021-05-12 12:40:50|8783.5|8768.5|8782.2|8767.2|8783.6|8768.6|8782.2|8767.2|10
1620823260000|2021-05-12 12:41:00|8782.3|8767.3|8774.5|8759.5|8782.3|8767.3|8774.5|8759.5|25
1620823270000|2021-05-12 12:41:10|8775|8760|8769.8|8754.8|8775|8760|8769.3|8754.3|1
1620823280000|2021-05-12 12:41:20|8768|8753|8767.8|8752.8|8768|8753|8767.8|8752.8|7
1620823290000|2021-05-12 12:41:30|8769.2|8754.2|8772.6|8757.6|8772.6|8757.6|8769.2|8754.2|2
1620823300000|2021-05-12 12:41:40|8773|8758|8773.1|8758.1|8773.1|8758.1|8773|8758|0
1620823310000|2021-05-12 12:41:50|8772.7|8757.7|8773.9|8758.9|8774.6|8759.6|8772.6|8757.6|10
1620823320000|2021-05-12 12:42:00|8775.3|8760.3|8777.1|8762.1|8777.1|8762.1|8775.3|8760.3|13
1620823350000|2021-05-12 12:42:30|8778.9|8763.9|8779.8|8764.8|8779.8|8764.8|8778.9|8763.9|2
1620823410000|2021-05-12 12:43:30|8780.2|8765.2|8784.1|8769.1|8784.1|8769.1|8780.2|8765.2|10
1620823420000|2021-05-12 12:43:40|8783.2|8768.2|8785|8770|8785|8770|8783.2|8768.2|0
1620823430000|2021-05-12 12:43:50|8784.8|8769.8|8783.5|8768.5|8784.8|8769.8|8783.5|8768.5|2
1620823440000|2021-05-12 12:44:00|8782.1|8767.1|8783|8768|8783|8768|8782.1|8767.1|4
1620823450000|2021-05-12 12:44:10|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|4
1620823470000|2021-05-12 12:44:30|8783|8768|8783.6|8768.6|8783.6|8768.6|8783|8768|20
1620823480000|2021-05-12 12:44:40|||||||||1
1620823490000|2021-05-12 12:44:50|8784.1|8769.1|8787.8|8772.8|8787.8|8772.8|8784.1|8769.1|8
1620823500000|2021-05-12 12:45:00|8788.3|8773.3|8785.6|8770.6|8788.3|8773.3|8781.4|8766.4|10
1620823510000|2021-05-12 12:45:10|8786.5|8771.5|8788|8773|8788|8773|8786.5|8771.5|0
1620823530000|2021-05-12 12:45:30|8788.3|8773.3|8789.1|8774.1|8789.1|8774.1|8788.3|8773.3|0
1620823540000|2021-05-12 12:45:40|8791|8776|8791|8776|8791|8776|8791|8776|1
1620823550000|2021-05-12 12:45:50|8790.5|8775.5|8790.5|8775.5|8790.5|8775.5|8790.5|8775.5|0
1620823560000|2021-05-12 12:46:00|8790.9|8775.9|8787|8772|8791.8|8776.8|8787|8772|26
1620823570000|2021-05-12 12:46:10|8786.5|8771.5|8788.5|8773.5|8788.5|8773.5|8785|8770|3
1620823580000|2021-05-12 12:46:20|8789.8|8774.8|8787.3|8772.3|8790|8775|8787.3|8772.3|8
1620823590000|2021-05-12 12:46:30|8787.6|8772.6|8788|8773|8788|8773|8787.6|8772.6|0
1620823600000|2021-05-12 12:46:40|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|8787.7|8772.7|0
1620823610000|2021-05-12 12:46:50|8789|8774|8792.3|8777.3|8792.3|8777.3|8789|8774|5
1620823620000|2021-05-12 12:47:00|8790|8775|8792.3|8777.3|8792.3|8777.3|8790|8775|4
1620823640000|2021-05-12 12:47:20|8791.9|8776.9|8791.9|8776.9|8791.9|8776.9|8791.9|8776.9|0
1620823650000|2021-05-12 12:47:30|||||||||3
1620823660000|2021-05-12 12:47:40|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|11
1620823670000|2021-05-12 12:47:50|||||||||11
1620823680000|2021-05-12 12:48:00|8792|8777|8792.8|8777.8|8792.8|8777.8|8791.9|8776.9|5
1620823690000|2021-05-12 12:48:10|8793.1|8778.1|8793.1|8778.1|8793.1|8778.1|8793.1|8778.1|1
1620823700000|2021-05-12 12:48:20|8793.6|8778.6|8794.5|8779.5|8795.8|8780.8|8793.6|8778.6|3
1620823710000|2021-05-12 12:48:30|8794.3|8779.3|8794.8|8779.8|8794.8|8779.8|8794.3|8779.3|0
1620823720000|2021-05-12 12:48:40|||||||||8
1620823730000|2021-05-12 12:48:50|8794.4|8779.4|8790.3|8775.3|8794.8|8779.8|8790.1|8775.1|19
1620823740000|2021-05-12 12:49:00|8790.8|8775.8|8792|8777|8792|8777|8790.8|8775.8|4
1620823750000|2021-05-12 12:49:10|8792.1|8777.1|8793|8778|8793|8778|8792.1|8777.1|2
1620823760000|2021-05-12 12:49:20|8790.4|8775.4|8788.3|8773.3|8790.4|8775.4|8787.8|8772.8|8
1620823780000|2021-05-12 12:49:40|8788.7|8773.7|8789.2|8774.2|8789.2|8774.2|8788.7|8773.7|1
1620823800000|2021-05-12 12:50:00|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|1
1620823810000|2021-05-12 12:50:10|8789.7|8774.7|8790.3|8775.3|8790.3|8775.3|8789.7|8774.7|1
1620823830000|2021-05-12 12:50:30|||||||||1
1620823840000|2021-05-12 12:50:40|8790.8|8775.8|8790.8|8775.8|8790.8|8775.8|8790.8|8775.8|2
1620823850000|2021-05-12 12:50:50|8791.3|8776.3|8791.7|8776.7|8791.7|8776.7|8791.3|8776.3|3
1620823870000|2021-05-12 12:51:10|8792.1|8777.1|8792.2|8777.2|8792.2|8777.2|8792.1|8777.1|0
1620823880000|2021-05-12 12:51:20|8792.1|8777.1|8792.1|8777.1|8792.6|8777.6|8792.1|8777.1|9
1620823890000|2021-05-12 12:51:30|8791.6|8776.6|8789.7|8774.7|8791.6|8776.6|8788.4|8773.4|15
1620823900000|2021-05-12 12:51:40|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|2
1620823920000|2021-05-12 12:52:00|8791.1|8776.1|8788.4|8773.4|8791.1|8776.1|8788.4|8773.4|7
1620823930000|2021-05-12 12:52:10|8788.9|8773.9|8788.9|8773.9|8788.9|8773.9|8788.9|8773.9|0
1620823940000|2021-05-12 12:52:20|8788.5|8773.5|8787.1|8772.1|8788.5|8773.5|8787.1|8772.1|5
1620823950000|2021-05-12 12:52:30|8786.7|8771.7|8786|8771|8786.7|8771.7|8784.3|8769.3|6
1620823970000|2021-05-12 12:52:50|8786.5|8771.5|8787|8772|8787|8772|8786.5|8771.5|0
1620823980000|2021-05-12 12:53:00|8787.9|8772.9|8784.4|8769.4|8787.9|8772.9|8784.4|8769.4|8
1620823990000|2021-05-12 12:53:10|8784|8769|8783.2|8768.2|8784|8769|8781.5|8766.5|10
1620824000000|2021-05-12 12:53:20|8782.7|8767.7|8784.2|8769.2|8784.2|8769.2|8782.7|8767.7|0
1620824010000|2021-05-12 12:53:30|8783.7|8768.7|8783.8|8768.8|8783.8|8768.8|8783.7|8768.7|0
1620824020000|2021-05-12 12:53:40|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|0
1620824030000|2021-05-12 12:53:50|8784.3|8769.3|8783.4|8768.4|8784.3|8769.3|8783.4|8768.4|0
1620824040000|2021-05-12 12:54:00|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|1
1620824050000|2021-05-12 12:54:10|8784.3|8769.3|8784.3|8769.3|8784.3|8769.3|8784.3|8769.3|1
1620824060000|2021-05-12 12:54:20|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|6
1620824080000|2021-05-12 12:54:40|8784.3|8769.3|8784.3|8769.3|8784.3|8769.3|8783.8|8768.8|12
1620824090000|2021-05-12 12:54:50|8783.8|8768.8|8782.5|8767.5|8783.8|8768.8|8782.5|8767.5|2
1620824100000|2021-05-12 12:55:00|8782.9|8767.9|8782.9|8767.9|8782.9|8767.9|8782.9|8767.9|13
1620824120000|2021-05-12 12:55:20|8782.7|8767.7|8787.2|8772.2|8787.7|8772.7|8782.7|8767.7|13
1620824130000|2021-05-12 12:55:30|8785|8770|8784.4|8769.4|8785|8770|8784.4|8769.4|0
1620824140000|2021-05-12 12:55:40|8784.1|8769.1|8785.4|8770.4|8786.3|8771.3|8784.1|8769.1|24
1620824160000|2021-05-12 12:56:00|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|8786.4|8771.4|1
1620824170000|2021-05-12 12:56:10|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|3
1620824180000|2021-05-12 12:56:20|8782.7|8767.7|8782.7|8767.7|8782.7|8767.7|8782.7|8767.7|5
1620824190000|2021-05-12 12:56:30|8778.4|8763.4|8778.2|8763.2|8778.6|8763.6|8777.9|8762.9|5
1620824200000|2021-05-12 12:56:40|8778.3|8763.3|8775.6|8760.6|8778.3|8763.3|8775.6|8760.6|5
1620824210000|2021-05-12 12:56:50|8776.1|8761.1|8777.5|8762.5|8777.5|8762.5|8776.1|8761.1|2
1620824220000|2021-05-12 12:57:00|8777.3|8762.3|8778.1|8763.1|8778.7|8763.7|8776.2|8761.2|7
1620824230000|2021-05-12 12:57:10|8778.5|8763.5|8779.5|8764.5|8779.5|8764.5|8778.5|8763.5|5
1620824240000|2021-05-12 12:57:20|8781.3|8766.3|8782|8767|8782|8767|8781.3|8766.3|5
1620824250000|2021-05-12 12:57:30|8782.9|8767.9|8783.4|8768.4|8783.4|8768.4|8782.9|8767.9|6
1620824260000|2021-05-12 12:57:40|8784.9|8769.9|8795|8780|8795|8780|8784.9|8769.9|13
1620824270000|2021-05-12 12:57:50|8795.9|8780.9|8801|8786|8801|8786|8795.9|8780.9|1
1620824280000|2021-05-12 12:58:00|8800.6|8785.6|8801.5|8786.5|8801.5|8786.5|8800.6|8785.6|0
1620824290000|2021-05-12 12:58:10|8800.5|8785.5|8800|8785|8800.5|8785.5|8800|8785|0
1620824300000|2021-05-12 12:58:20|8801.2|8786.2|8801.6|8786.6|8801.6|8786.6|8801.2|8786.2|0
1620824330000|2021-05-12 12:58:50|8806.1|8791.1|8807|8792|8807|8792|8806.1|8791.1|8
1620824340000|2021-05-12 12:59:00|8806.1|8791.1|8804.6|8789.6|8806.1|8791.1|8804.6|8789.6|2
1620824350000|2021-05-12 12:59:10|8805.1|8790.1|8807.5|8792.5|8807.5|8792.5|8805.1|8790.1|1
1620824360000|2021-05-12 12:59:20|8809|8794|8809|8794|8809|8794|8809|8794|0
1620824370000|2021-05-12 12:59:30|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|0
1620824380000|2021-05-12 12:59:40|8808.1|8793.1|8807.5|8792.5|8808.1|8793.1|8807.5|8792.5|1
1620824390000|2021-05-12 12:59:50|8807|8792|8807|8792|8807|8792|8807|8792|0
1620824400000|2021-05-12 13:00:00|8806.1|8791.1|8800.4|8785.4|8806.1|8791.1|8800.4|8785.4|4
1620824410000|2021-05-12 13:00:10|8800.5|8785.5|8799.6|8784.6|8800.5|8785.5|8798|8783|7
1620824420000|2021-05-12 13:00:20|8797.7|8782.7|8798.7|8783.7|8798.7|8783.7|8797.7|8782.7|2
1620824430000|2021-05-12 13:00:30|8799.6|8784.6|8797.2|8782.2|8800.4|8785.4|8797.2|8782.2|1
1620824440000|2021-05-12 13:00:40|8795.5|8780.5|8794.3|8779.3|8796.8|8781.8|8794.3|8779.3|4
1620824450000|2021-05-12 13:00:50|8794.7|8779.7|8797.3|8782.3|8797.3|8782.3|8794.7|8779.7|2
1620824460000|2021-05-12 13:01:00|8796.5|8781.5|8784.4|8769.4|8796.5|8781.5|8783.4|8768.4|10
1620824470000|2021-05-12 13:01:10|8783.5|8768.5|8778.4|8763.4|8785.2|8770.2|8778.4|8763.4|9
1620824480000|2021-05-12 13:01:20|8778.9|8763.9|8778.5|8763.5|8782.4|8767.4|8777.8|8762.8|13
1620824490000|2021-05-12 13:01:30|8773.3|8758.3|8776.6|8761.6|8776.8|8761.8|8773.3|8758.3|24
1620824500000|2021-05-12 13:01:40|8777.6|8762.6|8780.5|8765.5|8783.3|8768.3|8776.8|8761.8|25
1620824510000|2021-05-12 13:01:50|8780.4|8765.4|8784.2|8769.2|8785.7|8770.7|8780.4|8765.4|15
1620824520000|2021-05-12 13:02:00|8786.6|8771.6|8787.6|8772.6|8789|8774|8786.6|8771.6|0
1620824530000|2021-05-12 13:02:10|8788.6|8773.6|8788.6|8773.6|8789.9|8774.9|8788.6|8773.6|1
1620824540000|2021-05-12 13:02:20|8789.5|8774.5|8790.9|8775.9|8790.9|8775.9|8789.5|8774.5|2
1620824550000|2021-05-12 13:02:30|8791.9|8776.9|8793.4|8778.4|8793.4|8778.4|8790.9|8775.9|4
1620824560000|2021-05-12 13:02:40|8794.4|8779.4|8795.3|8780.3|8795.3|8780.3|8794.4|8779.4|9
1620824570000|2021-05-12 13:02:50|8795.4|8780.4|8798.9|8783.9|8798.9|8783.9|8795.4|8780.4|12
1620824580000|2021-05-12 13:03:00|8798.1|8783.1|8799.2|8784.2|8799.2|8784.2|8797.4|8782.4|8
1620824590000|2021-05-12 13:03:10|8799.9|8784.9|8801.3|8786.3|8801.3|8786.3|8799.9|8784.9|2
1620824600000|2021-05-12 13:03:20|8802.7|8787.7|8798.6|8783.6|8803.6|8788.6|8798.6|8783.6|12
1620824610000|2021-05-12 13:03:30|8799.9|8784.9|8804.3|8789.3|8804.3|8789.3|8796.5|8781.5|27
1620824620000|2021-05-12 13:03:40|8805.4|8790.4|8807.6|8792.6|8808|8793|8805.4|8790.4|3
1620824630000|2021-05-12 13:03:50|8805.8|8790.8|8805.5|8790.5|8805.8|8790.8|8803.7|8788.7|2
1620824640000|2021-05-12 13:04:00|8809|8794|8809|8794|8809|8794|8809|8794|29
1620824650000|2021-05-12 13:04:10|8811.4|8796.4|8811.7|8796.7|8812.2|8797.2|8810.2|8795.2|15
1620824660000|2021-05-12 13:04:20|8812.6|8797.6|8810.8|8795.8|8812.7|8797.7|8810.8|8795.8|10
1620824670000|2021-05-12 13:04:30|8810.7|8795.7|8812.1|8797.1|8812.1|8797.1|8810.7|8795.7|2
1620824680000|2021-05-12 13:04:40|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|8812.6|8797.6|0
1620824700000|2021-05-12 13:05:00|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|0
1620824710000|2021-05-12 13:05:10|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|0
1620824720000|2021-05-12 13:05:20|8813.2|8798.2|8813.6|8798.6|8813.6|8798.6|8813.2|8798.2|2
1620824730000|2021-05-12 13:05:30|||||||||4
1620824740000|2021-05-12 13:05:40|8813.5|8798.5|8811.6|8796.6|8813.5|8798.5|8811.6|8796.6|5
1620824750000|2021-05-12 13:05:50|8809.7|8794.7|8810.6|8795.6|8810.6|8795.6|8809.7|8794.7|1
1620824760000|2021-05-12 13:06:00|8811.6|8796.6|8811.9|8796.9|8812.1|8797.1|8810.6|8795.6|6
1620824770000|2021-05-12 13:06:10|8811.7|8796.7|8814.5|8799.5|8814.5|8799.5|8811.7|8796.7|4
1620824780000|2021-05-12 13:06:20|8815|8800|8815|8800|8815|8800|8815|8800|8
1620824790000|2021-05-12 13:06:30|8814.6|8799.6|8814|8799|8814.6|8799.6|8813|8798|2
1620824800000|2021-05-12 13:06:40|8813|8798|8813|8798|8813|8798|8813|8798|2
1620824810000|2021-05-12 13:06:50|8814.2|8799.2|8814.4|8799.4|8814.7|8799.7|8814.2|8799.2|1
1620824820000|2021-05-12 13:07:00|8815.2|8800.2|8813|8798|8817.7|8802.7|8813|8798|3
1620824830000|2021-05-12 13:07:10|8813.9|8798.9|8813.9|8798.9|8813.9|8798.9|8813.9|8798.9|0
1620824850000|2021-05-12 13:07:30|8814.3|8799.3|8817.8|8802.8|8817.8|8802.8|8814.3|8799.3|0
1620824860000|2021-05-12 13:07:40|8817.4|8802.4|8817.4|8802.4|8818.3|8803.3|8816.5|8801.5|1
1620824870000|2021-05-12 13:07:50|8817.1|8802.1|8817.1|8802.1|8817.1|8802.1|8817.1|8802.1|0
1620824880000|2021-05-12 13:08:00|8814.5|8799.5|8810.6|8795.6|8814.5|8799.5|8810.6|8795.6|3
1620824890000|2021-05-12 13:08:10|8810.7|8795.7|8811.3|8796.3|8811.6|8796.6|8810.2|8795.2|2
1620824900000|2021-05-12 13:08:20|8811.7|8796.7|8811.7|8796.7|8814.1|8799.1|8811.2|8796.2|6
1620824910000|2021-05-12 13:08:30|8812.1|8797.1|8816.1|8801.1|8816.1|8801.1|8812.1|8797.1|1
1620824920000|2021-05-12 13:08:40|8816.5|8801.5|8817|8802|8817|8802|8816.5|8801.5|0
1620824940000|2021-05-12 13:09:00|8816.6|8801.6|8814.6|8799.6|8817|8802|8814.1|8799.1|2
1620824950000|2021-05-12 13:09:10|8814.9|8799.9|8812.9|8797.9|8814.9|8799.9|8811.1|8796.1|9
1620824960000|2021-05-12 13:09:20|8811.9|8796.9|8814.4|8799.4|8814.4|8799.4|8811.9|8796.9|5
1620824970000|2021-05-12 13:09:30|8815.4|8800.4|8814.1|8799.1|8815.4|8800.4|8814|8799|2
1620824980000|2021-05-12 13:09:40|8814.8|8799.8|8816.4|8801.4|8816.4|8801.4|8814.8|8799.8|2
1620824990000|2021-05-12 13:09:50|8817.4|8802.4|8819.4|8804.4|8819.4|8804.4|8817.4|8802.4|1
1620825000000|2021-05-12 13:10:00|8818.5|8803.5|8819.9|8804.9|8820.9|8805.9|8818.5|8803.5|10
1620825010000|2021-05-12 13:10:10|8821.2|8806.2|8821.1|8806.1|8821.4|8806.4|8819|8804|5
1620825020000|2021-05-12 13:10:20|8820.7|8805.7|8815.5|8800.5|8820.7|8805.7|8815.5|8800.5|25
1620825030000|2021-05-12 13:10:30|8816.8|8801.8|8816.1|8801.1|8817.3|8802.3|8813.5|8798.5|22
1620825040000|2021-05-12 13:10:40|8816.3|8801.3|8811.5|8796.5|8818|8803|8811.5|8796.5|7
1620825050000|2021-05-12 13:10:50|8794.7|8779.7|8790|8775|8795|8780|8788.8|8773.8|6
1620825060000|2021-05-12 13:11:00|8789.9|8774.9|8778.3|8763.3|8789.9|8774.9|8774.5|8759.5|4
1620825070000|2021-05-12 13:11:10|8779.2|8764.2|8780.6|8765.6|8780.6|8765.6|8778.8|8763.8|0
1620825080000|2021-05-12 13:11:20|8781|8766|8781|8766|8781|8766|8781|8766|0
1620825090000|2021-05-12 13:11:30|8780.1|8765.1|8779.5|8764.5|8780.1|8765.1|8778|8763|2
1620825100000|2021-05-12 13:11:40|8780|8765|8765.6|8750.6|8780|8765|8764.1|8749.1|26
1620825110000|2021-05-12 13:11:50|8766.1|8751.1|8769.3|8754.3|8769.3|8754.3|8760.2|8745.2|6
1620825120000|2021-05-12 13:12:00|8768.8|8753.8|8775.8|8760.8|8777.3|8762.3|8768.8|8753.8|4
1620825130000|2021-05-12 13:12:10|8775.3|8760.3|8778.3|8763.3|8778.3|8763.3|8775.3|8760.3|0
1620825150000|2021-05-12 13:12:30|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|8780.1|8765.1|1
1620825160000|2021-05-12 13:12:40|8781.4|8766.4|8780.5|8765.5|8781.4|8766.4|8780.5|8765.5|1
1620825170000|2021-05-12 13:12:50|8779.7|8764.7|8781.9|8766.9|8781.9|8766.9|8779.7|8764.7|1
1620825180000|2021-05-12 13:13:00|8781|8766|8781|8766|8781|8766|8781|8766|0
1620825190000|2021-05-12 13:13:10|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|8779.2|8764.2|0
1620825200000|2021-05-12 13:13:20|8780.9|8765.9|8781.4|8766.4|8781.4|8766.4|8780.9|8765.9|15
1620825210000|2021-05-12 13:13:30|8782.2|8767.2|8782.3|8767.3|8782.3|8767.3|8782.2|8767.2|0
1620825230000|2021-05-12 13:13:50|8782.4|8767.4|8785|8770|8785|8770|8782.4|8767.4|1
1620825240000|2021-05-12 13:14:00|8785.1|8770.1|8784.6|8769.6|8785.1|8770.1|8784.6|8769.6|0
1620825250000|2021-05-12 13:14:10|8785.1|8770.1|8789.1|8774.1|8789.1|8774.1|8785.1|8770.1|4
1620825270000|2021-05-12 13:14:30|8789.6|8774.6|8793.1|8778.1|8793.1|8778.1|8789.6|8774.6|1
1620825280000|2021-05-12 13:14:40|8791.8|8776.8|8785.9|8770.9|8793|8778|8785.9|8770.9|16
1620825300000|2021-05-12 13:15:00|8785.8|8770.8|8788.2|8773.2|8788.2|8773.2|8785.8|8770.8|6
1620825310000|2021-05-12 13:15:10|8788.7|8773.7|8788.7|8773.7|8789.2|8774.2|8788.7|8773.7|0
1620825320000|2021-05-12 13:15:20|8783.7|8768.7|8781.7|8766.7|8784.7|8769.7|8781.7|8766.7|15
1620825330000|2021-05-12 13:15:30|8782.6|8767.6|8782.2|8767.2|8782.7|8767.7|8781.2|8766.2|8
1620825340000|2021-05-12 13:15:40|8781.3|8766.3|8787.7|8772.7|8787.7|8772.7|8781.2|8766.2|22
1620825350000|2021-05-12 13:15:50|8789.5|8774.5|8790|8775|8791.9|8776.9|8789.5|8774.5|4
1620825360000|2021-05-12 13:16:00|8789.9|8774.9|8794.1|8779.1|8794.1|8779.1|8789.9|8774.9|5
1620825370000|2021-05-12 13:16:10|8794.3|8779.3|8795.6|8780.6|8796.1|8781.1|8794.3|8779.3|10
1620825380000|2021-05-12 13:16:20|8796.1|8781.1|8793.6|8778.6|8796.3|8781.3|8792.2|8777.2|11
1620825390000|2021-05-12 13:16:30|8795.8|8780.8|8803.9|8788.9|8803.9|8788.9|8795.8|8780.8|14
1620825400000|2021-05-12 13:16:40|8801.9|8786.9|8789.9|8774.9|8801.9|8786.9|8789.5|8774.5|23
1620825410000|2021-05-12 13:16:50|8789.4|8774.4|8789.4|8774.4|8789.4|8774.4|8789.4|8774.4|0
1620825430000|2021-05-12 13:17:10|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|8784.1|8769.1|6
1620825450000|2021-05-12 13:17:30|8786.3|8771.3|8785.6|8770.6|8786.6|8771.6|8785.6|8770.6|0
1620825460000|2021-05-12 13:17:40|8784.6|8769.6|8780.7|8765.7|8784.6|8769.6|8780.7|8765.7|7
1620825470000|2021-05-12 13:17:50|8780.2|8765.2|8777.6|8762.6|8780.2|8765.2|8777.1|8762.1|2
1620825500000|2021-05-12 13:18:20|8778.9|8763.9|8780.7|8765.7|8780.7|8765.7|8778.9|8763.9|1
1620825510000|2021-05-12 13:18:30|8780.2|8765.2|8779.7|8764.7|8780.2|8765.2|8779.7|8764.7|0
1620825520000|2021-05-12 13:18:40|8777.6|8762.6|8771.9|8756.9|8777.6|8762.6|8771.9|8756.9|16
1620825540000|2021-05-12 13:19:00|8770.5|8755.5|8768.5|8753.5|8771.5|8756.5|8768.5|8753.5|5
1620825550000|2021-05-12 13:19:10|8769|8754|8772.4|8757.4|8772.4|8757.4|8769|8754|1
1620825560000|2021-05-12 13:19:20|8771.1|8756.1|8771|8756|8771.1|8756.1|8771|8756|0
1620825580000|2021-05-12 13:19:40|8772.5|8757.5|8771.4|8756.4|8772.5|8757.5|8771.4|8756.4|0
1620825590000|2021-05-12 13:19:50|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|8772.1|8757.1|0
1620825600000|2021-05-12 13:20:00|8772.5|8757.5|8771.7|8756.7|8772.6|8757.6|8771.7|8756.7|0
1620825610000|2021-05-12 13:20:10|8772.1|8757.1|8774.3|8759.3|8774.3|8759.3|8770.8|8755.8|0
1620825620000|2021-05-12 13:20:20|8774.2|8759.2|8774.5|8759.5|8775.5|8760.5|8773.2|8758.2|1
1620825630000|2021-05-12 13:20:30|8774|8759|8774.5|8759.5|8774.5|8759.5|8773.6|8758.6|0
1620825640000|2021-05-12 13:20:40|8773.5|8758.5|8772.2|8757.2|8773.5|8758.5|8771.3|8756.3|1
1620825670000|2021-05-12 13:21:10|8772.5|8757.5|8761.6|8746.6|8772.5|8757.5|8761.6|8746.6|14
1620825680000|2021-05-12 13:21:20|8762.5|8747.5|8763.6|8748.6|8764.3|8749.3|8762.5|8747.5|0
1620825690000|2021-05-12 13:21:30|8764.1|8749.1|8764.7|8749.7|8764.9|8749.9|8763.6|8748.6|1
1620825700000|2021-05-12 13:21:40|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|8763.9|8748.9|0
1620825710000|2021-05-12 13:21:50|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|0
1620825720000|2021-05-12 13:22:00|8765.6|8750.6|8765.2|8750.2|8765.6|8750.6|8764|8749|0
1620825730000|2021-05-12 13:22:10|8765.4|8750.4|8769.8|8754.8|8770.4|8755.4|8765.4|8750.4|3
1620825740000|2021-05-12 13:22:20|8769.3|8754.3|8770.2|8755.2|8770.2|8755.2|8769.3|8754.3|1
1620825750000|2021-05-12 13:22:30|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|8770.1|8755.1|0
1620825760000|2021-05-12 13:22:40|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|0
1620825770000|2021-05-12 13:22:50|8770.9|8755.9|8771.7|8756.7|8771.7|8756.7|8770.9|8755.9|0
1620825780000|2021-05-12 13:23:00|8771.8|8756.8|8770.9|8755.9|8771.8|8756.8|8770.9|8755.9|0
1620825790000|2021-05-12 13:23:10|8771|8756|8766.8|8751.8|8771|8756|8766.8|8751.8|6
1620825800000|2021-05-12 13:23:20|8765.9|8750.9|8761.6|8746.6|8765.9|8750.9|8761.6|8746.6|7
1620825810000|2021-05-12 13:23:30|8761.7|8746.7|8760.9|8745.9|8762.7|8747.7|8760.9|8745.9|2
1620825830000|2021-05-12 13:23:50|8762|8747|8762.1|8747.1|8762.1|8747.1|8762|8747|0
1620825840000|2021-05-12 13:24:00|8762.5|8747.5|8760.1|8745.1|8762.5|8747.5|8760.1|8745.1|1
1620825850000|2021-05-12 13:24:10|8758.8|8743.8|8757.8|8742.8|8758.8|8743.8|8757.8|8742.8|1
1620825860000|2021-05-12 13:24:20|8757.3|8742.3|8761.2|8746.2|8761.2|8746.2|8757.3|8742.3|5
1620825880000|2021-05-12 13:24:40|8762.5|8747.5|8759.5|8744.5|8762.7|8747.7|8759|8744|1
1620825890000|2021-05-12 13:24:50|8758.5|8743.5|8756.7|8741.7|8758.5|8743.5|8756.7|8741.7|1
1620825900000|2021-05-12 13:25:00|8756.6|8741.6|8753.8|8738.8|8756.6|8741.6|8752.8|8737.8|5
1620825910000|2021-05-12 13:25:10|8751.9|8736.9|8754.2|8739.2|8754.2|8739.2|8751.9|8736.9|3
1620825920000|2021-05-12 13:25:20|8753.3|8738.3|8750.8|8735.8|8753.3|8738.3|8750.8|8735.8|5
1620825930000|2021-05-12 13:25:30|8749.9|8734.9|8749.4|8734.4|8749.9|8734.9|8749.4|8734.4|1
1620825940000|2021-05-12 13:25:40|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|0
1620825950000|2021-05-12 13:25:50|8748.5|8733.5|8749.2|8734.2|8749.2|8734.2|8748.5|8733.5|1
1620825960000|2021-05-12 13:26:00|8748.2|8733.2|8740.9|8725.9|8748.2|8733.2|8740.5|8725.5|11
1620825970000|2021-05-12 13:26:10|8740.5|8725.5|8747.1|8732.1|8747.1|8732.1|8740.5|8725.5|10
1620825990000|2021-05-12 13:26:30|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|8747.6|8732.6|0
1620826000000|2021-05-12 13:26:40|8749.8|8734.8|8753.1|8738.1|8753.1|8738.1|8749.8|8734.8|0
1620826010000|2021-05-12 13:26:50|8752.7|8737.7|8752.6|8737.6|8752.7|8737.7|8752.6|8737.6|0
1620826020000|2021-05-12 13:27:00|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|8751.7|8736.7|0
1620826040000|2021-05-12 13:27:20|8751.6|8736.6|8748.8|8733.8|8751.6|8736.6|8747.8|8732.8|9
1620826050000|2021-05-12 13:27:30|8747.9|8732.9|8751.7|8736.7|8751.7|8736.7|8747.9|8732.9|1
1620826060000|2021-05-12 13:27:40|8753.1|8738.1|8756.4|8741.4|8756.4|8741.4|8753.1|8738.1|3
1620826070000|2021-05-12 13:27:50|8755.5|8740.5|8755.9|8740.9|8755.9|8740.9|8755.5|8740.5|0
1620826080000|2021-05-12 13:28:00|8756.4|8741.4|8750.4|8735.4|8756.5|8741.5|8750.4|8735.4|4
1620826090000|2021-05-12 13:28:10|8750.9|8735.9|8751.2|8736.2|8751.2|8736.2|8750.8|8735.8|0
1620826110000|2021-05-12 13:28:30|8750.8|8735.8|8751.2|8736.2|8751.2|8736.2|8750.8|8735.8|0
1620826160000|2021-05-12 13:29:20|8753.4|8738.4|8752.2|8737.2|8753.5|8738.5|8752.2|8737.2|2
1620826170000|2021-05-12 13:29:30|8753.1|8738.1|8753.5|8738.5|8754.4|8739.4|8753.1|8738.1|1
1620826180000|2021-05-12 13:29:40|8753.9|8738.9|8756.3|8741.3|8756.3|8741.3|8753.9|8738.9|1
1620826190000|2021-05-12 13:29:50|8755.9|8740.9|8759.8|8744.8|8759.8|8744.8|8755.2|8740.2|4
1620826200000|2021-05-12 13:30:00|8759.9|8744.9|8756.3|8741.3|8764.6|8749.6|8756.3|8741.3|16
1620826210000|2021-05-12 13:30:10|8756.7|8741.7|8756|8741|8757|8742|8754.3|8739.3|3
1620826220000|2021-05-12 13:30:20|8755.1|8740.1|8752|8737|8755.1|8740.1|8752|8737|2
1620826230000|2021-05-12 13:30:30|8750.3|8735.3|8746.6|8731.6|8750.5|8735.5|8744|8729|11
1620826240000|2021-05-12 13:30:40|8747.9|8732.9|8737.3|8722.3|8749.4|8734.4|8736.7|8721.7|46
1620826250000|2021-05-12 13:30:50|8736.8|8721.8|8735.9|8720.9|8736.8|8721.8|8735.9|8720.9|2
1620826260000|2021-05-12 13:31:00|8734.9|8719.9|8734.5|8719.5|8734.9|8719.9|8734.5|8719.5|3
1620826270000|2021-05-12 13:31:10|8733.9|8718.9|8735.3|8720.3|8736.8|8721.8|8733.9|8718.9|6
1620826280000|2021-05-12 13:31:20|8735.8|8720.8|8741.8|8726.8|8742.8|8727.8|8735.8|8720.8|12
1620826290000|2021-05-12 13:31:30|8741.3|8726.3|8738.8|8723.8|8741.3|8726.3|8738.3|8723.3|4
1620826300000|2021-05-12 13:31:40|8738.1|8723.1|8736.7|8721.7|8738.1|8723.1|8735.8|8720.8|5
1620826310000|2021-05-12 13:31:50|8735.8|8720.8|8733.5|8718.5|8738.5|8723.5|8733.5|8718.5|24
1620826320000|2021-05-12 13:32:00|8734.4|8719.4|8732|8717|8734.4|8719.4|8732|8717|7
1620826330000|2021-05-12 13:32:10|8732.1|8717.1|8727.7|8712.7|8732.1|8717.1|8727.7|8712.7|55
1620826340000|2021-05-12 13:32:20|8725|8710|8723.1|8708.1|8725|8710|8723.1|8708.1|13
1620826350000|2021-05-12 13:32:30|8722.5|8707.5|8722.5|8707.5|8723.5|8708.5|8722.5|8707.5|5
1620826360000|2021-05-12 13:32:40|8721.6|8706.6|8727.2|8712.2|8728.6|8713.6|8721.5|8706.5|17
1620826370000|2021-05-12 13:32:50|8726.7|8711.7|8725.7|8710.7|8726.7|8711.7|8722.8|8707.8|17
1620826380000|2021-05-12 13:33:00|8728.8|8713.8|8740|8725|8742.4|8727.4|8728.8|8713.8|26
1620826390000|2021-05-12 13:33:10|8739.9|8724.9|8743.3|8728.3|8743.3|8728.3|8739.9|8724.9|0
1620826400000|2021-05-12 13:33:20|8742.8|8727.8|8754.8|8739.8|8754.8|8739.8|8742.8|8727.8|23
1620826410000|2021-05-12 13:33:30|8755|8740|8754|8739|8755|8740|8752|8737|2
1620826420000|2021-05-12 13:33:40|8753.6|8738.6|8754.6|8739.6|8754.6|8739.6|8753.6|8738.6|1
1620826450000|2021-05-12 13:34:10|8756.6|8741.6|8761.2|8746.2|8761.2|8746.2|8756.6|8741.6|6
1620826460000|2021-05-12 13:34:20|8761.6|8746.6|8761.6|8746.6|8761.6|8746.6|8761.6|8746.6|2
1620826470000|2021-05-12 13:34:30|8764.8|8749.8|8764.4|8749.4|8768.2|8753.2|8764.4|8749.4|25
1620826480000|2021-05-12 13:34:40|8763.1|8748.1|8762.4|8747.4|8763.8|8748.8|8762.4|8747.4|4
1620826490000|2021-05-12 13:34:50|8762.9|8747.9|8764.9|8749.9|8769.6|8754.6|8762.9|8747.9|4
1620826500000|2021-05-12 13:35:00|8766.6|8751.6|8762.9|8747.9|8766.6|8751.6|8762.9|8747.9|3
1620826520000|2021-05-12 13:35:20|8763.4|8748.4|8761.4|8746.4|8763.4|8748.4|8761.4|8746.4|3
1620826530000|2021-05-12 13:35:30|8761.8|8746.8|8760.6|8745.6|8761.8|8746.8|8759.1|8744.1|15
1620826540000|2021-05-12 13:35:40|8761.4|8746.4|8764.4|8749.4|8764.4|8749.4|8761.1|8746.1|16
1620826550000|2021-05-12 13:35:50|8765|8750|8762|8747|8765|8750|8762|8747|1
1620826560000|2021-05-12 13:36:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|1
1620826570000|2021-05-12 13:36:10|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|0
1620826580000|2021-05-12 13:36:20|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|0
1620826590000|2021-05-12 13:36:30|8762.4|8747.4|8765.8|8750.8|8766.7|8751.7|8762.4|8747.4|3
1620826600000|2021-05-12 13:36:40|8766.8|8751.8|8770.4|8755.4|8770.4|8755.4|8766.3|8751.3|7
1620826610000|2021-05-12 13:36:50|8770.9|8755.9|8770.9|8755.9|8770.9|8755.9|8769.9|8754.9|0
1620826620000|2021-05-12 13:37:00|8772.4|8757.4|8772.9|8757.9|8772.9|8757.9|8772.4|8757.4|0
1620826630000|2021-05-12 13:37:10|8773|8758|8773|8758|8773|8758|8773|8758|0
1620826640000|2021-05-12 13:37:20|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|0
1620826650000|2021-05-12 13:37:30|8776|8761|8777.9|8762.9|8777.9|8762.9|8776|8761|1
1620826660000|2021-05-12 13:37:40|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|10
1620826670000|2021-05-12 13:37:50|8783.5|8768.5|8783|8768|8783.5|8768.5|8779.6|8764.6|15
1620826680000|2021-05-12 13:38:00|8782.8|8767.8|8777.1|8762.1|8782.8|8767.8|8777|8762|17
1620826690000|2021-05-12 13:38:10|8776.1|8761.1|8777.5|8762.5|8777.5|8762.5|8774.1|8759.1|7
1620826700000|2021-05-12 13:38:20|8777|8762|8775.5|8760.5|8777.4|8762.4|8775.5|8760.5|5
1620826710000|2021-05-12 13:38:30|8774.6|8759.6|8775.6|8760.6|8776.8|8761.8|8774.5|8759.5|13
1620826720000|2021-05-12 13:38:40|8775.1|8760.1|8773.5|8758.5|8775.1|8760.1|8773.5|8758.5|4
1620826730000|2021-05-12 13:38:50|8773|8758|8773.4|8758.4|8776.2|8761.2|8773|8758|35
1620826740000|2021-05-12 13:39:00|8770.6|8755.6|8772.4|8757.4|8772.9|8757.9|8768.8|8753.8|18
1620826750000|2021-05-12 13:39:10|8783.4|8768.4|8790.8|8775.8|8790.8|8775.8|8783.3|8768.3|6
1620826760000|2021-05-12 13:39:20|8791.3|8776.3|8792.3|8777.3|8792.8|8777.8|8791.3|8776.3|6
1620826770000|2021-05-12 13:39:30|8794.1|8779.1|8793.3|8778.3|8794.3|8779.3|8793.3|8778.3|5
1620826780000|2021-05-12 13:39:40|8791.8|8776.8|8790.8|8775.8|8792.3|8777.3|8790.8|8775.8|2
1620826790000|2021-05-12 13:39:50|8791.8|8776.8|8794.1|8779.1|8794.1|8779.1|8791.6|8776.6|2
1620826800000|2021-05-12 13:40:00|||||||||3
1620826810000|2021-05-12 13:40:10|8794.6|8779.6|8795.1|8780.1|8795.1|8780.1|8794.6|8779.6|0
1620826820000|2021-05-12 13:40:20|8795.2|8780.2|8800.3|8785.3|8800.3|8785.3|8795.2|8780.2|4
1620826830000|2021-05-12 13:40:30|8800.2|8785.2|8802|8787|8803|8788|8800.2|8785.2|4
1620826840000|2021-05-12 13:40:40|8802.1|8787.1|8804.7|8789.7|8804.7|8789.7|8802.1|8787.1|2
1620826850000|2021-05-12 13:40:50|8805.2|8790.2|8805.5|8790.5|8805.6|8790.6|8805.2|8790.2|2
1620826860000|2021-05-12 13:41:00|8804.7|8789.7|8806.6|8791.6|8806.6|8791.6|8804.7|8789.7|3
1620826870000|2021-05-12 13:41:10|8806.1|8791.1|8804.2|8789.2|8806.1|8791.1|8804.2|8789.2|4
1620826880000|2021-05-12 13:41:20|8804.7|8789.7|8805.2|8790.2|8805.2|8790.2|8804.7|8789.7|2
1620826890000|2021-05-12 13:41:30|8805.7|8790.7|8805.6|8790.6|8806.6|8791.6|8805.6|8790.6|7
1620826900000|2021-05-12 13:41:40|8805.4|8790.4|8809.4|8794.4|8809.4|8794.4|8805.4|8790.4|4
1620826910000|2021-05-12 13:41:50|8807.6|8792.6|8809.5|8794.5|8809.5|8794.5|8807.6|8792.6|11
1620826920000|2021-05-12 13:42:00|8809.6|8794.6|8818.1|8803.1|8818.1|8803.1|8809.1|8794.1|31
1620826930000|2021-05-12 13:42:10|8818.8|8803.8|8817.1|8802.1|8818.9|8803.9|8817.1|8802.1|14
1620826940000|2021-05-12 13:42:20|8811.1|8796.1|8808.8|8793.8|8811.6|8796.6|8808.8|8793.8|6
1620826950000|2021-05-12 13:42:30|8808.7|8793.7|8815.5|8800.5|8815.5|8800.5|8808.7|8793.7|13
1620826960000|2021-05-12 13:42:40|8811.6|8796.6|8811.2|8796.2|8811.6|8796.6|8811.2|8796.2|1
1620826970000|2021-05-12 13:42:50|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|8810.1|8795.1|5
1620826980000|2021-05-12 13:43:00|8809.7|8794.7|8812.2|8797.2|8812.6|8797.6|8809.7|8794.7|4
1620826990000|2021-05-12 13:43:10|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|8813.1|8798.1|0
1620827010000|2021-05-12 13:43:30|8812.9|8797.9|8813.4|8798.4|8813.4|8798.4|8812.9|8797.9|0
1620827020000|2021-05-12 13:43:40|8813|8798|8815.3|8800.3|8815.3|8800.3|8813|8798|4
1620827030000|2021-05-12 13:43:50|8815.7|8800.7|8816.2|8801.2|8816.2|8801.2|8815.7|8800.7|0
1620827060000|2021-05-12 13:44:20|8817.1|8802.1|8813.8|8798.8|8817.1|8802.1|8813.8|8798.8|1
1620827070000|2021-05-12 13:44:30|8813.6|8798.6|8811.5|8796.5|8813.6|8798.6|8811.5|8796.5|3
1620827080000|2021-05-12 13:44:40|8811.2|8796.2|8811.2|8796.2|8811.2|8796.2|8811.2|8796.2|0
1620827090000|2021-05-12 13:44:50|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|1
1620827100000|2021-05-12 13:45:00|8807.8|8792.8|8811.3|8796.3|8811.8|8796.8|8807.8|8792.8|1
1620827110000|2021-05-12 13:45:10|8810.9|8795.9|8811.4|8796.4|8812.1|8797.1|8810.9|8795.9|2
1620827120000|2021-05-12 13:45:20|8811.9|8796.9|8811.4|8796.4|8811.9|8796.9|8811.4|8796.4|0
1620827130000|2021-05-12 13:45:30|8812.3|8797.3|8812.9|8797.9|8812.9|8797.9|8810.4|8795.4|2
1620827140000|2021-05-12 13:45:40|8813.1|8798.1|8816.1|8801.1|8816.6|8801.6|8813.1|8798.1|6
1620827160000|2021-05-12 13:46:00|8817.6|8802.6|8820.5|8805.5|8820.5|8805.5|8814.6|8799.6|9
1620827170000|2021-05-12 13:46:10|8820.6|8805.6|8822.6|8807.6|8823.1|8808.1|8820.6|8805.6|9
1620827180000|2021-05-12 13:46:20|8823.2|8808.2|8830.4|8815.4|8830.4|8815.4|8820.4|8805.4|5
1620827190000|2021-05-12 13:46:30|8830.9|8815.9|8827.6|8812.6|8830.9|8815.9|8826.6|8811.6|9
1620827200000|2021-05-12 13:46:40|8828.1|8813.1|8828.6|8813.6|8829.1|8814.1|8828.1|8813.1|9
1620827210000|2021-05-12 13:46:50|8829|8814|8829|8814|8829|8814|8829|8814|5
1620827220000|2021-05-12 13:47:00|8828.1|8813.1|8829|8814|8829|8814|8828.1|8813.1|3
1620827230000|2021-05-12 13:47:10|8829.4|8814.4|8825.6|8810.6|8831.9|8816.9|8825.6|8810.6|39
1620827240000|2021-05-12 13:47:20|8826.4|8811.4|8826.6|8811.6|8826.6|8811.6|8826.4|8811.4|8
1620827250000|2021-05-12 13:47:30|8828|8813|8830.9|8815.9|8831.4|8816.4|8828|8813|7
1620827260000|2021-05-12 13:47:40|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|3
1620827270000|2021-05-12 13:47:50|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|0
1620827280000|2021-05-12 13:48:00|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|8829.5|8814.5|0
1620827290000|2021-05-12 13:48:10|8829.9|8814.9|8830|8815|8830|8815|8829.9|8814.9|0
1620827300000|2021-05-12 13:48:20|8829.9|8814.9|8825.8|8810.8|8829.9|8814.9|8825.8|8810.8|3
1620827310000|2021-05-12 13:48:30|8826.8|8811.8|8823.9|8808.9|8826.8|8811.8|8823.9|8808.9|2
1620827320000|2021-05-12 13:48:40|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|0
1620827330000|2021-05-12 13:48:50|8824.4|8809.4|8824.4|8809.4|8824.4|8809.4|8824.4|8809.4|0
1620827340000|2021-05-12 13:49:00|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|0
1620827350000|2021-05-12 13:49:10|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|0
1620827360000|2021-05-12 13:49:20|8824.6|8809.6|8828.3|8813.3|8828.3|8813.3|8824.6|8809.6|3
1620827370000|2021-05-12 13:49:30|8828.7|8813.7|8828.3|8813.3|8828.7|8813.7|8828.3|8813.3|1
1620827380000|2021-05-12 13:49:40|8828.7|8813.7|8829.6|8814.6|8830.5|8815.5|8828.3|8813.3|3
1620827390000|2021-05-12 13:49:50|8830.1|8815.1|8830.9|8815.9|8830.9|8815.9|8830.1|8815.1|2
1620827400000|2021-05-12 13:50:00|8829.2|8814.2|8827.9|8812.9|8829.2|8814.2|8827.9|8812.9|4
1620827410000|2021-05-12 13:50:10|8827.4|8812.4|8828.3|8813.3|8829.6|8814.6|8827.4|8812.4|1
1620827420000|2021-05-12 13:50:20|8827.9|8812.9|8826.1|8811.1|8827.9|8812.9|8826.1|8811.1|1
1620827430000|2021-05-12 13:50:30|8826.6|8811.6|8826.1|8811.1|8826.6|8811.6|8826.1|8811.1|2
1620827440000|2021-05-12 13:50:40|8827.1|8812.1|8829.4|8814.4|8830.3|8815.3|8827.1|8812.1|6
1620827450000|2021-05-12 13:50:50|8829|8814|8829|8814|8829|8814|8829|8814|1
1620827460000|2021-05-12 13:51:00|8829.4|8814.4|8828.4|8813.4|8830.3|8815.3|8828.4|8813.4|3
1620827470000|2021-05-12 13:51:10|8827.6|8812.6|8828|8813|8828|8813|8827.5|8812.5|0
1620827480000|2021-05-12 13:51:20|8828.4|8813.4|8829.4|8814.4|8829.4|8814.4|8828.4|8813.4|0
1620827490000|2021-05-12 13:51:30|8828.9|8813.9|8829.4|8814.4|8829.4|8814.4|8828.9|8813.9|0
1620827500000|2021-05-12 13:51:40|8828.9|8813.9|8828.9|8813.9|8828.9|8813.9|8828.9|8813.9|5
1620827510000|2021-05-12 13:51:50|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|8828.6|8813.6|0
1620827540000|2021-05-12 13:52:20|8829.6|8814.6|8830.1|8815.1|8830.1|8815.1|8829.6|8814.6|1
1620827560000|2021-05-12 13:52:40|8830|8815|8830.5|8815.5|8830.5|8815.5|8830|8815|0
1620827570000|2021-05-12 13:52:50|8830|8815|8830|8815|8830|8815|8830|8815|2
1620827610000|2021-05-12 13:53:30|8830.5|8815.5|8832.6|8817.6|8832.6|8817.6|8830.5|8815.5|16
1620827620000|2021-05-12 13:53:40|8836.1|8821.1|8837.2|8822.2|8837.2|8822.2|8836.1|8821.1|6
1620827630000|2021-05-12 13:53:50|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|3
1620827640000|2021-05-12 13:54:00|8837.6|8822.6|8848.6|8833.6|8848.6|8833.6|8837.6|8822.6|13
1620827660000|2021-05-12 13:54:20|8848|8833|8842.3|8827.3|8848|8833|8842.3|8827.3|3
1620827670000|2021-05-12 13:54:30|8842.1|8827.1|8841.7|8826.7|8842.1|8827.1|8841.2|8826.2|1
1620827680000|2021-05-12 13:54:40|8841.8|8826.8|8840.9|8825.9|8841.8|8826.8|8840.9|8825.9|1
1620827690000|2021-05-12 13:54:50|8839.9|8824.9|8837.6|8822.6|8839.9|8824.9|8837.6|8822.6|10
1620827700000|2021-05-12 13:55:00|8833.6|8818.6|8836.8|8821.8|8836.8|8821.8|8832.6|8817.6|4
1620827710000|2021-05-12 13:55:10|8835.5|8820.5|8839.1|8824.1|8839.1|8824.1|8835.5|8820.5|1
1620827720000|2021-05-12 13:55:20|8839.2|8824.2|8839.1|8824.1|8839.7|8824.7|8838.2|8823.2|5
1620827730000|2021-05-12 13:55:30|8839.2|8824.2|8840.2|8825.2|8840.8|8825.8|8839.2|8824.2|4
1620827740000|2021-05-12 13:55:40|8838.9|8823.9|8841.2|8826.2|8841.2|8826.2|8838.4|8823.4|10
1620827750000|2021-05-12 13:55:50|8841.7|8826.7|8842.6|8827.6|8843.1|8828.1|8841.7|8826.7|4
1620827760000|2021-05-12 13:56:00|8842.9|8827.9|8845.3|8830.3|8845.3|8830.3|8842.9|8827.9|4
1620827770000|2021-05-12 13:56:10|8845.8|8830.8|8847.2|8832.2|8847.2|8832.2|8845.8|8830.8|3
1620827780000|2021-05-12 13:56:20|8847|8832|8848.8|8833.8|8848.8|8833.8|8846.6|8831.6|8
1620827790000|2021-05-12 13:56:30|8849.7|8834.7|8849.3|8834.3|8851.4|8836.4|8849.3|8834.3|18
1620827800000|2021-05-12 13:56:40|8850.3|8835.3|8850.3|8835.3|8851.3|8836.3|8850.3|8835.3|4
1620827810000|2021-05-12 13:56:50|8850.7|8835.7|8850.7|8835.7|8851.3|8836.3|8849.3|8834.3|12
1620827820000|2021-05-12 13:57:00|8850.2|8835.2|8853.5|8838.5|8853.5|8838.5|8849.2|8834.2|19
1620827830000|2021-05-12 13:57:10|8861.4|8846.4|8858.6|8843.6|8861.4|8846.4|8858.6|8843.6|7
1620827840000|2021-05-12 13:57:20|8859|8844|8854.7|8839.7|8859.6|8844.6|8854.7|8839.7|37
1620827850000|2021-05-12 13:57:30|8853.7|8838.7|8838.2|8823.2|8853.7|8838.7|8835|8820|43
1620827860000|2021-05-12 13:57:40|8837.3|8822.3|8840.5|8825.5|8840.5|8825.5|8837.2|8822.2|1
1620827870000|2021-05-12 13:57:50|8841.8|8826.8|8843.2|8828.2|8843.2|8828.2|8841.8|8826.8|0
1620827890000|2021-05-12 13:58:10|8842.7|8827.7|8840.7|8825.7|8842.7|8827.7|8840.7|8825.7|0
1620827900000|2021-05-12 13:58:20|8846.5|8831.5|8846.3|8831.3|8846.5|8831.5|8846.3|8831.3|1
1620827910000|2021-05-12 13:58:30|8846.7|8831.7|8847|8832|8848.9|8833.9|8846.3|8831.3|1
1620827920000|2021-05-12 13:58:40|8847.5|8832.5|8849.7|8834.7|8851.4|8836.4|8846.5|8831.5|2
1620827940000|2021-05-12 13:59:00|8848.3|8833.3|8847.3|8832.3|8848.3|8833.3|8847.3|8832.3|2
1620827970000|2021-05-12 13:59:30|8847.8|8832.8|8848.2|8833.2|8848.7|8833.7|8847.8|8832.8|0
1620827980000|2021-05-12 13:59:40|8846.8|8831.8|8842.5|8827.5|8846.9|8831.9|8842.5|8827.5|4
1620827990000|2021-05-12 13:59:50|8842.4|8827.4|8839.8|8824.8|8842.4|8827.4|8839.8|8824.8|1
1620828000000|2021-05-12 14:00:00|8841.5|8826.5|8842.7|8827.7|8842.7|8827.7|8839.9|8824.9|7
1620828010000|2021-05-12 14:00:10|8842.2|8827.2|8839.7|8824.7|8842.2|8827.2|8839.7|8824.7|3
1620828030000|2021-05-12 14:00:30|8839.4|8824.4|8838.5|8823.5|8839.4|8824.4|8838.5|8823.5|1
1620828060000|2021-05-12 14:01:00|8838.1|8823.1|8837.1|8822.1|8838.1|8823.1|8837.1|8822.1|3
1620828070000|2021-05-12 14:01:10|8834.1|8819.1|8829.3|8814.3|8834.6|8819.6|8829.3|8814.3|4
1620828080000|2021-05-12 14:01:20|8827.8|8812.8|8828.8|8813.8|8828.8|8813.8|8827.8|8812.8|1
1620828090000|2021-05-12 14:01:30|8828.7|8813.7|8825.4|8810.4|8828.7|8813.7|8824.9|8809.9|2
1620828100000|2021-05-12 14:01:40|8825.3|8810.3|8825.8|8810.8|8825.8|8810.8|8825.3|8810.3|0
1620828110000|2021-05-12 14:01:50|8826.3|8811.3|8824.6|8809.6|8826.3|8811.3|8824.6|8809.6|1
1620828120000|2021-05-12 14:02:00|8824.2|8809.2|8831.8|8816.8|8831.8|8816.8|8823.4|8808.4|8
1620828130000|2021-05-12 14:02:10|8831.9|8816.9|8834|8819|8834.3|8819.3|8831.9|8816.9|1
1620828140000|2021-05-12 14:02:20|8831.5|8816.5|8836.6|8821.6|8837.1|8822.1|8831.5|8816.5|9
1620828150000|2021-05-12 14:02:30|8835.8|8820.8|8839|8824|8839|8824|8834.8|8819.8|7
1620828160000|2021-05-12 14:02:40|8838.8|8823.8|8834.5|8819.5|8840.3|8825.3|8834.5|8819.5|5
1620828170000|2021-05-12 14:02:50|8834.8|8819.8|8834.9|8819.9|8834.9|8819.9|8834.8|8819.8|0
1620828180000|2021-05-12 14:03:00|8834.8|8819.8|8843.6|8828.6|8843.7|8828.7|8834.8|8819.8|8
1620828190000|2021-05-12 14:03:10|8844.1|8829.1|8841.5|8826.5|8844.1|8829.1|8841|8826|3
1620828210000|2021-05-12 14:03:30|8841.4|8826.4|8843.3|8828.3|8843.3|8828.3|8840.9|8825.9|2
1620828220000|2021-05-12 14:03:40|8843.7|8828.7|8847.4|8832.4|8849.4|8834.4|8843.7|8828.7|29
1620828230000|2021-05-12 14:03:50|8846.5|8831.5|8848.4|8833.4|8848.4|8833.4|8846.5|8831.5|1
1620828240000|2021-05-12 14:04:00|8848|8833|8851.8|8836.8|8851.8|8836.8|8847.9|8832.9|3
1620828250000|2021-05-12 14:04:10|8852.3|8837.3|8848.6|8833.6|8852.3|8837.3|8848.6|8833.6|11
1620828260000|2021-05-12 14:04:20|8847.9|8832.9|8844.1|8829.1|8847.9|8832.9|8843.8|8828.8|1
1620828270000|2021-05-12 14:04:30|8843.6|8828.6|8843.5|8828.5|8843.6|8828.6|8843.5|8828.5|2
1620828280000|2021-05-12 14:04:40|||||||||1
1620828290000|2021-05-12 14:04:50|8839|8824|8838|8823|8839|8824|8838|8823|1
1620828300000|2021-05-12 14:05:00|8836.3|8821.3|8841.8|8826.8|8842.3|8827.3|8836|8821|7
1620828310000|2021-05-12 14:05:10|8841.4|8826.4|8844.3|8829.3|8844.3|8829.3|8841.4|8826.4|1
1620828320000|2021-05-12 14:05:20|8847|8832|8845.3|8830.3|8847.8|8832.8|8844.3|8829.3|14
1620828330000|2021-05-12 14:05:30|8845.2|8830.2|8841.9|8826.9|8845.2|8830.2|8841.9|8826.9|7
1620828340000|2021-05-12 14:05:40|8841.8|8826.8|8841.2|8826.2|8841.8|8826.8|8840.7|8825.7|3
1620828350000|2021-05-12 14:05:50|8841.7|8826.7|8842.2|8827.2|8842.2|8827.2|8841.7|8826.7|3
1620828360000|2021-05-12 14:06:00|8843.1|8828.1|8842.5|8827.5|8845.3|8830.3|8842.1|8827.1|7
1620828370000|2021-05-12 14:06:10|8842.3|8827.3|8841.8|8826.8|8842.3|8827.3|8841.8|8826.8|0
1620828380000|2021-05-12 14:06:20|8840.8|8825.8|8841.3|8826.3|8841.3|8826.3|8840.8|8825.8|2
1620828390000|2021-05-12 14:06:30|8842.2|8827.2|8843.1|8828.1|8843.1|8828.1|8842.2|8827.2|0
1620828420000|2021-05-12 14:07:00|8843.2|8828.2|8840.2|8825.2|8843.2|8828.2|8839.9|8824.9|3
1620828430000|2021-05-12 14:07:10|8839.8|8824.8|8841.8|8826.8|8841.8|8826.8|8839.8|8824.8|0
1620828440000|2021-05-12 14:07:20|||||||||1
1620828450000|2021-05-12 14:07:30|8840.2|8825.2|8841.1|8826.1|8841.1|8826.1|8840.2|8825.2|5
1620828460000|2021-05-12 14:07:40|8841.2|8826.2|8843|8828|8843.4|8828.4|8841.2|8826.2|4
1620828470000|2021-05-12 14:07:50|8842.3|8827.3|8838.3|8823.3|8842.3|8827.3|8838.3|8823.3|6
1620828480000|2021-05-12 14:08:00|8837.3|8822.3|8833.4|8818.4|8839.8|8824.8|8833.4|8818.4|6
1620828490000|2021-05-12 14:08:10|8834.6|8819.6|8838.1|8823.1|8838.6|8823.6|8834.6|8819.6|1
1620828500000|2021-05-12 14:08:20|8838.6|8823.6|8836.8|8821.8|8838.6|8823.6|8836.8|8821.8|0
1620828520000|2021-05-12 14:08:40|8837.3|8822.3|8832.3|8817.3|8838.2|8823.2|8832.3|8817.3|9
1620828530000|2021-05-12 14:08:50|8831.3|8816.3|8830.3|8815.3|8831.3|8816.3|8830|8815|0
1620828540000|2021-05-12 14:09:00|8830|8815|8830|8815|8830|8815|8830|8815|8
1620828550000|2021-05-12 14:09:10|8830.2|8815.2|8830.7|8815.7|8830.7|8815.7|8830.2|8815.2|25
1620828570000|2021-05-12 14:09:30|8831.1|8816.1|8834.5|8819.5|8834.5|8819.5|8831.1|8816.1|1
1620828580000|2021-05-12 14:09:40|8835|8820|8837.1|8822.1|8837.1|8822.1|8835|8820|1
1620828590000|2021-05-12 14:09:50|8837.6|8822.6|8837.1|8822.1|8837.6|8822.6|8837.1|8822.1|0
1620828600000|2021-05-12 14:10:00|8835.6|8820.6|8840.1|8825.1|8840.1|8825.1|8835.6|8820.6|4
1620828610000|2021-05-12 14:10:10|||||||||1
1620828620000|2021-05-12 14:10:20|||||||||1
1620828630000|2021-05-12 14:10:30|8837.9|8822.9|8838.1|8823.1|8838.1|8823.1|8837.9|8822.9|3
1620828640000|2021-05-12 14:10:40|8838.6|8823.6|8838.6|8823.6|8838.6|8823.6|8838.6|8823.6|1
1620828650000|2021-05-12 14:10:50|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|0
1620828660000|2021-05-12 14:11:00|8838.2|8823.2|8838.1|8823.1|8838.2|8823.2|8837.6|8822.6|3
1620828670000|2021-05-12 14:11:10|8837.2|8822.2|8833.5|8818.5|8837.2|8822.2|8833.5|8818.5|9
1620828680000|2021-05-12 14:11:20|8829.8|8814.8|8829.8|8814.8|8829.8|8814.8|8829.8|8814.8|1
1620828690000|2021-05-12 14:11:30|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|8829.6|8814.6|0
1620828700000|2021-05-12 14:11:40|8830|8815|8826.6|8811.6|8830|8815|8826.6|8811.6|5
1620828710000|2021-05-12 14:11:50|8827|8812|8827|8812|8827.5|8812.5|8826.6|8811.6|0
1620828720000|2021-05-12 14:12:00|8827.5|8812.5|8830.5|8815.5|8830.5|8815.5|8826.6|8811.6|4
1620828730000|2021-05-12 14:12:10|8831|8816|8830.6|8815.6|8831.6|8816.6|8830.6|8815.6|5
1620828740000|2021-05-12 14:12:20|8831.1|8816.1|8831.1|8816.1|8831.1|8816.1|8830.6|8815.6|4
1620828760000|2021-05-12 14:12:40|||||||||1
1620828770000|2021-05-12 14:12:50|8831.6|8816.6|8831.6|8816.6|8831.6|8816.6|8831.6|8816.6|3
1620828780000|2021-05-12 14:13:00|8831.7|8816.7|8837.5|8822.5|8837.5|8822.5|8831.7|8816.7|6
1620828790000|2021-05-12 14:13:10|8838|8823|8838|8823|8838|8823|8837.5|8822.5|9
1620828800000|2021-05-12 14:13:20|8838.9|8823.9|8839.5|8824.5|8840|8825|8838.5|8823.5|4
1620828810000|2021-05-12 14:13:30|8842.1|8827.1|8844|8829|8844|8829|8841.6|8826.6|5
1620828830000|2021-05-12 14:13:50|8843.1|8828.1|8844|8829|8844|8829|8843.1|8828.1|2
1620828840000|2021-05-12 14:14:00|8844.5|8829.5|8849.9|8834.9|8850.6|8835.6|8844.5|8829.5|22
1620828850000|2021-05-12 14:14:10|8848.7|8833.7|8854|8839|8854|8839|8848.7|8833.7|13
1620828860000|2021-05-12 14:14:20|8854.9|8839.9|8857.3|8842.3|8857.3|8842.3|8854.9|8839.9|5
1620828870000|2021-05-12 14:14:30|8856.8|8841.8|8857.2|8842.2|8857.5|8842.5|8856.6|8841.6|19
1620828880000|2021-05-12 14:14:40|8857.4|8842.4|8857.4|8842.4|8857.4|8842.4|8857.4|8842.4|22
1620828890000|2021-05-12 14:14:50|8857.9|8842.9|8856.9|8841.9|8857.9|8842.9|8856.9|8841.9|7
1620828900000|2021-05-12 14:15:00|8857|8842|8860.9|8845.9|8860.9|8845.9|8855.4|8840.4|12
1620828910000|2021-05-12 14:15:10|8861.9|8846.9|8864.1|8849.1|8868.6|8853.6|8861|8846|13
1620828920000|2021-05-12 14:15:20|8865.6|8850.6|8867.4|8852.4|8868.8|8853.8|8865.6|8850.6|17
1620828930000|2021-05-12 14:15:30|8867.8|8852.8|8866.8|8851.8|8867.9|8852.9|8866.3|8851.3|11
1620828940000|2021-05-12 14:15:40|8866.7|8851.7|8860.2|8845.2|8866.7|8851.7|8860.2|8845.2|4
1620828950000|2021-05-12 14:15:50|8860.7|8845.7|8860.1|8845.1|8860.9|8845.9|8860.1|8845.1|10
1620828960000|2021-05-12 14:16:00|8860|8845|8856.5|8841.5|8860|8845|8856.5|8841.5|3
1620828970000|2021-05-12 14:16:10|8854.7|8839.7|8853.9|8838.9|8854.7|8839.7|8853.9|8838.9|1
1620828980000|2021-05-12 14:16:20|8854.4|8839.4|8854.9|8839.9|8854.9|8839.9|8854.4|8839.4|1
1620828990000|2021-05-12 14:16:30|8854.4|8839.4|8854.4|8839.4|8854.4|8839.4|8853.9|8838.9|3
1620829000000|2021-05-12 14:16:40|8852.6|8837.6|8852.6|8837.6|8853|8838|8852.6|8837.6|4
1620829010000|2021-05-12 14:16:50|8852.7|8837.7|8852.7|8837.7|8853.7|8838.7|8852.7|8837.7|5
1620829020000|2021-05-12 14:17:00|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|8853.2|8838.2|2
1620829040000|2021-05-12 14:17:20|8853.6|8838.6|8855.7|8840.7|8855.7|8840.7|8853.6|8838.6|3
1620829050000|2021-05-12 14:17:30|8855.8|8840.8|8855.8|8840.8|8855.8|8840.8|8855.7|8840.7|1
1620829060000|2021-05-12 14:17:40|8856.8|8841.8|8855.8|8840.8|8856.8|8841.8|8855.8|8840.8|1
1620829080000|2021-05-12 14:18:00|||||||||2
1620829090000|2021-05-12 14:18:10|8854.3|8839.3|8852.8|8837.8|8854.3|8839.3|8852.8|8837.8|5
1620829100000|2021-05-12 14:18:20|8853.7|8838.7|8855.7|8840.7|8855.7|8840.7|8853.7|8838.7|2
1620829110000|2021-05-12 14:18:30|8855.8|8840.8|8854.8|8839.8|8855.8|8840.8|8854.8|8839.8|0
1620829140000|2021-05-12 14:19:00|8854.9|8839.9|8854.9|8839.9|8854.9|8839.9|8854.9|8839.9|0
1620829150000|2021-05-12 14:19:10|8855.4|8840.4|8846.7|8831.7|8855.4|8840.4|8845.4|8830.4|6
1620829160000|2021-05-12 14:19:20|8846|8831|8845.6|8830.6|8846.3|8831.3|8844.9|8829.9|4
1620829170000|2021-05-12 14:19:30|8845.2|8830.2|8845.9|8830.9|8845.9|8830.9|8845.2|8830.2|0
1620829180000|2021-05-12 14:19:40|8846.6|8831.6|8845.7|8830.7|8846.6|8831.6|8844.6|8829.6|2
1620829190000|2021-05-12 14:19:50|8846.2|8831.2|8845.2|8830.2|8846.2|8831.2|8845.2|8830.2|1
1620829200000|2021-05-12 14:20:00|8844.3|8829.3|8844.2|8829.2|8844.3|8829.3|8842.9|8827.9|5
1620829230000|2021-05-12 14:20:30|||||||||1
1620829250000|2021-05-12 14:20:50|8844.7|8829.7|8846.4|8831.4|8846.4|8831.4|8844.7|8829.7|10
1620829260000|2021-05-12 14:21:00|8846.3|8831.3|8848|8833|8849.3|8834.3|8846.3|8831.3|9
1620829270000|2021-05-12 14:21:10|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|8847.7|8832.7|1
1620829280000|2021-05-12 14:21:20|||||||||5
1620829290000|2021-05-12 14:21:30|||||||||3
1620829300000|2021-05-12 14:21:40|8848.7|8833.7|8849.7|8834.7|8849.7|8834.7|8848.7|8833.7|4
1620829320000|2021-05-12 14:22:00|8853.4|8838.4|8854.2|8839.2|8854.2|8839.2|8853.4|8838.4|6
1620829350000|2021-05-12 14:22:30|8854.1|8839.1|8854.1|8839.1|8854.1|8839.1|8854.1|8839.1|0
1620829360000|2021-05-12 14:22:40|8853.2|8838.2|8853.1|8838.1|8853.2|8838.2|8853.1|8838.1|7
1620829370000|2021-05-12 14:22:50|8853|8838|8852.6|8837.6|8853|8838|8852.6|8837.6|1
1620829380000|2021-05-12 14:23:00|8852.5|8837.5|8850.4|8835.4|8852.5|8837.5|8850|8835|3
1620829410000|2021-05-12 14:23:30|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|0
1620829420000|2021-05-12 14:23:40|||||||||4
1620829430000|2021-05-12 14:23:50|8851.4|8836.4|8851.8|8836.8|8851.8|8836.8|8851.4|8836.4|3
1620829440000|2021-05-12 14:24:00|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|8850.9|8835.9|0
1620829450000|2021-05-12 14:24:10|8851.4|8836.4|8852.3|8837.3|8852.3|8837.3|8851.4|8836.4|2
1620829460000|2021-05-12 14:24:20|8852.1|8837.1|8849.4|8834.4|8852.1|8837.1|8849.4|8834.4|6
1620829470000|2021-05-12 14:24:30|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|0
1620829480000|2021-05-12 14:24:40|8849.7|8834.7|8849|8834|8849.7|8834.7|8849|8834|10
1620829490000|2021-05-12 14:24:50|8845|8830|8844.5|8829.5|8845|8830|8844.5|8829.5|4
1620829500000|2021-05-12 14:25:00|8843.2|8828.2|8844.9|8829.9|8844.9|8829.9|8843|8828|1
1620829510000|2021-05-12 14:25:10|8847|8832|8847|8832|8847|8832|8847|8832|6
1620829530000|2021-05-12 14:25:30|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|8847|8832|2
1620829540000|2021-05-12 14:25:40|8847|8832|8847|8832|8847|8832|8847|8832|0
1620829560000|2021-05-12 14:26:00|8847.5|8832.5|8849|8834|8849|8834|8847.5|8832.5|2
1620829570000|2021-05-12 14:26:10|8847.3|8832.3|8848|8833|8848|8833|8846.7|8831.7|5
1620829580000|2021-05-12 14:26:20|8847.1|8832.1|8844.8|8829.8|8847.1|8832.1|8844.8|8829.8|4
1620829590000|2021-05-12 14:26:30|8845.2|8830.2|8840.7|8825.7|8845.2|8830.2|8840.7|8825.7|3
1620829600000|2021-05-12 14:26:40|8840.8|8825.8|8839.8|8824.8|8840.8|8825.8|8839.1|8824.1|7
1620829610000|2021-05-12 14:26:50|8839.4|8824.4|8837.5|8822.5|8839.4|8824.4|8837.1|8822.1|5
1620829620000|2021-05-12 14:27:00|8836.6|8821.6|8829.8|8814.8|8836.6|8821.6|8829.6|8814.6|8
1620829630000|2021-05-12 14:27:10|8829.3|8814.3|8827.7|8812.7|8829.8|8814.8|8827.2|8812.2|5
1620829640000|2021-05-12 14:27:20|8827.6|8812.6|8823.1|8808.1|8827.6|8812.6|8823.1|8808.1|2
1620829650000|2021-05-12 14:27:30|8823.2|8808.2|8823.2|8808.2|8823.2|8808.2|8823.2|8808.2|0
1620829660000|2021-05-12 14:27:40|8824.2|8809.2|8823.2|8808.2|8824.2|8809.2|8823.2|8808.2|2
1620829670000|2021-05-12 14:27:50|8822.8|8807.8|8822.3|8807.3|8822.8|8807.8|8822.2|8807.2|2
1620829680000|2021-05-12 14:28:00|8821.8|8806.8|8818.3|8803.3|8821.8|8806.8|8817.8|8802.8|2
1620829690000|2021-05-12 14:28:10|8818.8|8803.8|8818.8|8803.8|8818.8|8803.8|8818.3|8803.3|0
1620829700000|2021-05-12 14:28:20|8822.3|8807.3|8830.8|8815.8|8830.8|8815.8|8822.3|8807.3|9
1620829710000|2021-05-12 14:28:30|8831.3|8816.3|8831.3|8816.3|8831.3|8816.3|8831.3|8816.3|0
1620829720000|2021-05-12 14:28:40|8835.2|8820.2|8837.9|8822.9|8837.9|8822.9|8835.2|8820.2|2
1620829730000|2021-05-12 14:28:50|8838.3|8823.3|8838.4|8823.4|8840.8|8825.8|8838.3|8823.3|3
1620829740000|2021-05-12 14:29:00|8838.1|8823.1|8834.2|8819.2|8838.1|8823.1|8834.2|8819.2|1
1620829750000|2021-05-12 14:29:10|8834.3|8819.3|8833.4|8818.4|8836.3|8821.3|8833.4|8818.4|7
1620829760000|2021-05-12 14:29:20|8833.7|8818.7|8835.9|8820.9|8836|8821|8833.7|8818.7|2
1620829770000|2021-05-12 14:29:30|8836.2|8821.2|8831|8816|8836.2|8821.2|8831|8816|7
1620829780000|2021-05-12 14:29:40|8830|8815|8825|8810|8830|8815|8824.2|8809.2|5
1620829790000|2021-05-12 14:29:50|8824.6|8809.6|8823.5|8808.5|8825|8810|8823.1|8808.1|5
1620829800000|2021-05-12 14:30:00|8818|8803|8814.2|8799.2|8818.1|8803.1|8812.7|8797.7|11
1620829810000|2021-05-12 14:30:10|8816.8|8801.8|8817|8802|8819|8804|8816.8|8801.8|9
1620829820000|2021-05-12 14:30:20|8817.9|8802.9|8814.9|8799.9|8818|8803|8814.9|8799.9|3
1620829850000|2021-05-12 14:30:50|8814.4|8799.4|8814.8|8799.8|8814.8|8799.8|8814.4|8799.4|0
1620829860000|2021-05-12 14:31:00|8812.2|8797.2|8804|8789|8812.4|8797.4|8801|8786|10
1620829870000|2021-05-12 14:31:10|8807.6|8792.6|8808.3|8793.3|8810.1|8795.1|8807.6|8792.6|2
1620829880000|2021-05-12 14:31:20|8808.9|8793.9|8809.2|8794.2|8809.2|8794.2|8808.9|8793.9|2
1620829890000|2021-05-12 14:31:30|8808.8|8793.8|8808.3|8793.3|8808.8|8793.8|8808.3|8793.3|1
1620829910000|2021-05-12 14:31:50|8808.8|8793.8|8809.7|8794.7|8809.7|8794.7|8808.3|8793.3|1
1620829920000|2021-05-12 14:32:00|||||||||2
1620829930000|2021-05-12 14:32:10|||||||||1
1620829940000|2021-05-12 14:32:20|8808.8|8793.8|8808.3|8793.3|8808.8|8793.8|8808.3|8793.3|3
1620829950000|2021-05-12 14:32:30|8808.7|8793.7|8799.2|8784.2|8808.7|8793.7|8798.2|8783.2|9
1620829960000|2021-05-12 14:32:40|||||||||1
1620829970000|2021-05-12 14:32:50|8799.3|8784.3|8799.3|8784.3|8799.3|8784.3|8799.3|8784.3|1
1620829980000|2021-05-12 14:33:00|8802.7|8787.7|8804.7|8789.7|8804.7|8789.7|8800.9|8785.9|8
1620829990000|2021-05-12 14:33:10|8805.1|8790.1|8805.1|8790.1|8805.1|8790.1|8805.1|8790.1|0
1620830000000|2021-05-12 14:33:20|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|0
1620830010000|2021-05-12 14:33:30|8805|8790|8807.8|8792.8|8807.8|8792.8|8805|8790|3
1620830020000|2021-05-12 14:33:40|8807.7|8792.7|8805.5|8790.5|8807.7|8792.7|8805.5|8790.5|2
1620830030000|2021-05-12 14:33:50|8807.1|8792.1|8808.2|8793.2|8808.2|8793.2|8807.1|8792.1|2
1620830040000|2021-05-12 14:34:00|8807.7|8792.7|8812.3|8797.3|8812.3|8797.3|8807.7|8792.7|4
1620830050000|2021-05-12 14:34:10|8810.6|8795.6|8809|8794|8810.6|8795.6|8809|8794|6
1620830060000|2021-05-12 14:34:20|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|0
1620830070000|2021-05-12 14:34:30|8810|8795|8810|8795|8810|8795|8810|8795|0
1620830080000|2021-05-12 14:34:40|8810.5|8795.5|8808.7|8793.7|8810.9|8795.9|8808.7|8793.7|3
1620830100000|2021-05-12 14:35:00|8810.4|8795.4|8805.9|8790.9|8810.4|8795.4|8805.9|8790.9|9
1620830110000|2021-05-12 14:35:10|8806|8791|8806.5|8791.5|8806.9|8791.9|8806|8791|8
1620830120000|2021-05-12 14:35:20|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|1
1620830130000|2021-05-12 14:35:30|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|7
1620830140000|2021-05-12 14:35:40|8807.8|8792.8|8808.7|8793.7|8808.7|8793.7|8807.8|8792.8|6
1620830150000|2021-05-12 14:35:50|8808.3|8793.3|8808.3|8793.3|8808.3|8793.3|8808.3|8793.3|0
1620830160000|2021-05-12 14:36:00|8807.8|8792.8|8808.2|8793.2|8808.2|8793.2|8807.8|8792.8|4
1620830170000|2021-05-12 14:36:10|8806.9|8791.9|8807.3|8792.3|8807.3|8792.3|8806.9|8791.9|7
1620830180000|2021-05-12 14:36:20|||||||||1
1620830190000|2021-05-12 14:36:30|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|8805.7|8790.7|3
1620830210000|2021-05-12 14:36:50|8806.9|8791.9|8808.4|8793.4|8808.4|8793.4|8806|8791|6
1620830220000|2021-05-12 14:37:00|8810.7|8795.7|8809.4|8794.4|8810.7|8795.7|8809.4|8794.4|9
1620830240000|2021-05-12 14:37:20|8809.9|8794.9|8808.4|8793.4|8809.9|8794.9|8808.4|8793.4|5
1620830250000|2021-05-12 14:37:30|8808.9|8793.9|8809.4|8794.4|8809.4|8794.4|8808.9|8793.9|0
1620830260000|2021-05-12 14:37:40|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|0
1620830270000|2021-05-12 14:37:50|8811.2|8796.2|8812.4|8797.4|8812.7|8797.7|8811.2|8796.2|1
1620830280000|2021-05-12 14:38:00|8811.9|8796.9|8811.9|8796.9|8811.9|8796.9|8811.9|8796.9|0
1620830290000|2021-05-12 14:38:10|8812.4|8797.4|8812.5|8797.5|8812.5|8797.5|8812.4|8797.4|1
1620830300000|2021-05-12 14:38:20|8812.6|8797.6|8812.1|8797.1|8813|8798|8811.7|8796.7|5
1620830310000|2021-05-12 14:38:30|8811.7|8796.7|8810.4|8795.4|8811.7|8796.7|8808.8|8793.8|3
1620830320000|2021-05-12 14:38:40|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|8809.5|8794.5|0
1620830340000|2021-05-12 14:39:00|8808.6|8793.6|8807|8792|8808.6|8793.6|8807|8792|0
1620830350000|2021-05-12 14:39:10|8807.1|8792.1|8806.3|8791.3|8807.1|8792.1|8806.3|8791.3|2
1620830360000|2021-05-12 14:39:20|8806.2|8791.2|8796.2|8781.2|8806.2|8791.2|8796.2|8781.2|6
1620830370000|2021-05-12 14:39:30|8795.8|8780.8|8795.2|8780.2|8795.9|8780.9|8793.2|8778.2|16
1620830380000|2021-05-12 14:39:40|8795.6|8780.6|8797.1|8782.1|8797.1|8782.1|8795.6|8780.6|4
1620830390000|2021-05-12 14:39:50|8797.4|8782.4|8798.3|8783.3|8800.3|8785.3|8797.4|8782.4|8
1620830400000|2021-05-12 14:40:00|8799.2|8784.2|8800.4|8785.4|8800.4|8785.4|8799.2|8784.2|3
1620830410000|2021-05-12 14:40:10|8800.5|8785.5|8800.6|8785.6|8800.6|8785.6|8800.5|8785.5|2
1620830420000|2021-05-12 14:40:20|8800.7|8785.7|8799.2|8784.2|8800.7|8785.7|8799.2|8784.2|6
1620830440000|2021-05-12 14:40:40|8799.6|8784.6|8799.7|8784.7|8799.7|8784.7|8799.6|8784.6|0
1620830460000|2021-05-12 14:41:00|8795.6|8780.6|8794.6|8779.6|8795.6|8780.6|8794.6|8779.6|6
1620830470000|2021-05-12 14:41:10|8794.7|8779.7|8794.2|8779.2|8794.7|8779.7|8794.2|8779.2|2
1620830490000|2021-05-12 14:41:30|8794.1|8779.1|8794.6|8779.6|8794.6|8779.6|8794.1|8779.1|1
1620830500000|2021-05-12 14:41:40|8794.7|8779.7|8794.2|8779.2|8794.7|8779.7|8794.2|8779.2|3
1620830510000|2021-05-12 14:41:50|8794.7|8779.7|8795.6|8780.6|8795.6|8780.6|8794.7|8779.7|1
1620830520000|2021-05-12 14:42:00|8794.7|8779.7|8792.1|8777.1|8794.7|8779.7|8791.2|8776.2|6
1620830530000|2021-05-12 14:42:10|8792.6|8777.6|8792.1|8777.1|8793.1|8778.1|8792.1|8777.1|1
1620830540000|2021-05-12 14:42:20|8791.6|8776.6|8791.6|8776.6|8792.1|8777.1|8791.6|8776.6|0
1620830550000|2021-05-12 14:42:30|8791.2|8776.2|8787.9|8772.9|8791.8|8776.8|8787.9|8772.9|7
1620830560000|2021-05-12 14:42:40|8787.7|8772.7|8789.1|8774.1|8789.1|8774.1|8787.7|8772.7|1
1620830570000|2021-05-12 14:42:50|8788.7|8773.7|8789.1|8774.1|8789.1|8774.1|8788.7|8773.7|0
1620830580000|2021-05-12 14:43:00|8791.6|8776.6|8791.6|8776.6|8791.6|8776.6|8791.6|8776.6|1
1620830590000|2021-05-12 14:43:10|8792.1|8777.1|8792.3|8777.3|8792.3|8777.3|8792.1|8777.1|2
1620830610000|2021-05-12 14:43:30|8792.4|8777.4|8792.5|8777.5|8792.5|8777.5|8792.4|8777.4|8
1620830630000|2021-05-12 14:43:50|8794.6|8779.6|8795|8780|8795|8780|8794.6|8779.6|4
1620830640000|2021-05-12 14:44:00|8794.1|8779.1|8795|8780|8795|8780|8794.1|8779.1|1
1620830650000|2021-05-12 14:44:10|||||||||1
1620830670000|2021-05-12 14:44:30|8796.2|8781.2|8801.6|8786.6|8801.6|8786.6|8796.2|8781.2|4
1620830680000|2021-05-12 14:44:40|8801.7|8786.7|8801.1|8786.1|8801.7|8786.7|8800.7|8785.7|1
1620830690000|2021-05-12 14:44:50|8807.1|8792.1|8806.1|8791.1|8807.1|8792.1|8806.1|8791.1|2
1620830700000|2021-05-12 14:45:00|8803.9|8788.9|8801.6|8786.6|8804.6|8789.6|8801.6|8786.6|1
1620830710000|2021-05-12 14:45:10|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|8802.1|8787.1|1
1620830730000|2021-05-12 14:45:30|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|8802.2|8787.2|0
1620830750000|2021-05-12 14:45:50|8804.4|8789.4|8804.7|8789.7|8804.7|8789.7|8804.4|8789.4|0
1620830760000|2021-05-12 14:46:00|8805.2|8790.2|8811.5|8796.5|8811.5|8796.5|8805.2|8790.2|11
1620830770000|2021-05-12 14:46:10|8811.9|8796.9|8813.5|8798.5|8814.5|8799.5|8810|8795|14
1620830780000|2021-05-12 14:46:20|8813|8798|8812|8797|8813|8798|8812|8797|1
1620830790000|2021-05-12 14:46:30|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|8811.5|8796.5|1
1620830800000|2021-05-12 14:46:40|8811|8796|8811|8796|8811|8796|8811|8796|1
1620830810000|2021-05-12 14:46:50|8810.6|8795.6|8812.8|8797.8|8812.8|8797.8|8809.7|8794.7|9
1620830820000|2021-05-12 14:47:00|8812.4|8797.4|8812|8797|8812.4|8797.4|8811.7|8796.7|4
1620830830000|2021-05-12 14:47:10|8811.9|8796.9|8811.9|8796.9|8811.9|8796.9|8811.5|8796.5|3
1620830840000|2021-05-12 14:47:20|8811.5|8796.5|8812.3|8797.3|8812.3|8797.3|8811.5|8796.5|3
1620830870000|2021-05-12 14:47:50|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|2
1620830880000|2021-05-12 14:48:00|8811.3|8796.3|8809.6|8794.6|8811.3|8796.3|8805.2|8790.2|11
1620830890000|2021-05-12 14:48:10|8811.1|8796.1|8810.1|8795.1|8811.6|8796.6|8809.9|8794.9|4
1620830900000|2021-05-12 14:48:20|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|8809.6|8794.6|0
1620830910000|2021-05-12 14:48:30|8808.3|8793.3|8809.8|8794.8|8809.8|8794.8|8804.6|8789.6|10
1620830920000|2021-05-12 14:48:40|8810.1|8795.1|8810.2|8795.2|8810.2|8795.2|8810.1|8795.1|0
1620830930000|2021-05-12 14:48:50|8808.9|8793.9|8811.3|8796.3|8811.3|8796.3|8808.9|8793.9|11
1620830940000|2021-05-12 14:49:00|8814|8799|8816.3|8801.3|8816.8|8801.8|8814|8799|11
1620830950000|2021-05-12 14:49:10|8816.6|8801.6|8816.6|8801.6|8816.7|8801.7|8816.6|8801.6|3
1620830960000|2021-05-12 14:49:20|8824.1|8809.1|8822.7|8807.7|8824.6|8809.6|8819.8|8804.8|8
1620830970000|2021-05-12 14:49:30|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|0
1620830980000|2021-05-12 14:49:40|8820.8|8805.8|8821.7|8806.7|8822.3|8807.3|8820.8|8805.8|2
1620830990000|2021-05-12 14:49:50|8822.6|8807.6|8824.4|8809.4|8824.4|8809.4|8822.6|8807.6|6
1620831000000|2021-05-12 14:50:00|8822.8|8807.8|8823.4|8808.4|8823.4|8808.4|8822.8|8807.8|2
1620831010000|2021-05-12 14:50:10|8822.5|8807.5|8825.6|8810.6|8826.7|8811.7|8822.2|8807.2|14
1620831020000|2021-05-12 14:50:20|8825.7|8810.7|8819.3|8804.3|8825.7|8810.7|8819.3|8804.3|6
1620831030000|2021-05-12 14:50:30|8819|8804|8822|8807|8822|8807|8819|8804|1
1620831040000|2021-05-12 14:50:40|8822.4|8807.4|8822.8|8807.8|8822.8|8807.8|8822.4|8807.4|1
1620831060000|2021-05-12 14:51:00|8819|8804|8818.3|8803.3|8819|8804|8817.9|8802.9|4
1620831070000|2021-05-12 14:51:10|||||||||1
1620831090000|2021-05-12 14:51:30|8817.9|8802.9|8807.4|8792.4|8817.9|8802.9|8807.4|8792.4|5
1620831100000|2021-05-12 14:51:40|8806.8|8791.8|8804.6|8789.6|8806.8|8791.8|8803.7|8788.7|3
1620831110000|2021-05-12 14:51:50|8804.2|8789.2|8804.6|8789.6|8804.6|8789.6|8804.2|8789.2|0
1620831120000|2021-05-12 14:52:00|8803.8|8788.8|8798.2|8783.2|8803.8|8788.8|8797.3|8782.3|5
1620831130000|2021-05-12 14:52:10|8798.6|8783.6|8800.5|8785.5|8800.5|8785.5|8797.4|8782.4|4
1620831140000|2021-05-12 14:52:20|8802.3|8787.3|8802.3|8787.3|8802.7|8787.7|8800.1|8785.1|3
1620831150000|2021-05-12 14:52:30|8802.7|8787.7|8802.3|8787.3|8802.7|8787.7|8802.3|8787.3|0
1620831170000|2021-05-12 14:52:50|8801.9|8786.9|8800.5|8785.5|8801.9|8786.9|8800.5|8785.5|2
1620831180000|2021-05-12 14:53:00|8800.1|8785.1|8800.1|8785.1|8800.1|8785.1|8800.1|8785.1|0
1620831190000|2021-05-12 14:53:10|8800.5|8785.5|8801|8786|8801|8786|8800.5|8785.5|0
1620831200000|2021-05-12 14:53:20|8802.7|8787.7|8806.7|8791.7|8807.5|8792.5|8802.7|8787.7|5
1620831210000|2021-05-12 14:53:30|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|1
1620831220000|2021-05-12 14:53:40|8804.7|8789.7|8805.6|8790.6|8805.6|8790.6|8804.7|8789.7|1
1620831230000|2021-05-12 14:53:50|8806|8791|8807.2|8792.2|8807.2|8792.2|8805.2|8790.2|2
1620831240000|2021-05-12 14:54:00|8807.6|8792.6|8809.4|8794.4|8809.4|8794.4|8807.6|8792.6|3
1620831260000|2021-05-12 14:54:20|||||||||1
1620831270000|2021-05-12 14:54:30|8809.3|8794.3|8808.5|8793.5|8809.3|8794.3|8808.5|8793.5|2
1620831280000|2021-05-12 14:54:40|8807.6|8792.6|8804.9|8789.9|8807.6|8792.6|8804.9|8789.9|2
1620831290000|2021-05-12 14:54:50|8803.6|8788.6|8802|8787|8803.6|8788.6|8801.5|8786.5|3
1620831300000|2021-05-12 14:55:00|8800.7|8785.7|8801.5|8786.5|8801.5|8786.5|8800.6|8785.6|1
1620831310000|2021-05-12 14:55:10|8801.1|8786.1|8801|8786|8801.1|8786.1|8801|8786|1
1620831330000|2021-05-12 14:55:30|||||||||1
1620831340000|2021-05-12 14:55:40|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|8800.9|8785.9|2
1620831360000|2021-05-12 14:56:00|8800|8785|8799.9|8784.9|8800|8785|8799.4|8784.4|4
1620831370000|2021-05-12 14:56:10|8799.5|8784.5|8794.9|8779.9|8799.5|8784.5|8794.1|8779.1|6
1620831380000|2021-05-12 14:56:20|8795.4|8780.4|8795.4|8780.4|8795.4|8780.4|8794.9|8779.9|2
1620831390000|2021-05-12 14:56:30|8795.8|8780.8|8797.5|8782.5|8798.4|8783.4|8795.8|8780.8|8
1620831400000|2021-05-12 14:56:40|8797.1|8782.1|8803.2|8788.2|8803.2|8788.2|8795.6|8780.6|3
1620831410000|2021-05-12 14:56:50|8803.7|8788.7|8803.8|8788.8|8803.8|8788.8|8803.7|8788.7|0
1620831420000|2021-05-12 14:57:00|8804.3|8789.3|8804.3|8789.3|8804.3|8789.3|8804.3|8789.3|1
1620831430000|2021-05-12 14:57:10|8805.1|8790.1|8805.3|8790.3|8805.3|8790.3|8805.1|8790.1|0
1620831440000|2021-05-12 14:57:20|8806.6|8791.6|8808.1|8793.1|8808.6|8793.6|8806.6|8791.6|2
1620831450000|2021-05-12 14:57:30|8807.6|8792.6|8809.1|8794.1|8809.1|8794.1|8807.6|8792.6|1
1620831460000|2021-05-12 14:57:40|8808.3|8793.3|8809.6|8794.6|8809.7|8794.7|8808.2|8793.2|2
1620831470000|2021-05-12 14:57:50|8809.4|8794.4|8810.4|8795.4|8810.4|8795.4|8809.4|8794.4|1
1620831500000|2021-05-12 14:58:20|8810|8795|8809.9|8794.9|8810|8795|8809.9|8794.9|1
1620831540000|2021-05-12 14:59:00|8809.4|8794.4|8809.3|8794.3|8809.4|8794.4|8809.3|8794.3|0
1620831550000|2021-05-12 14:59:10|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|8809.7|8794.7|1
1620831570000|2021-05-12 14:59:30|8812|8797|8811.4|8796.4|8812.5|8797.5|8811|8796|5
1620831580000|2021-05-12 14:59:40|8811|8796|8811.4|8796.4|8811.4|8796.4|8810.5|8795.5|0
1620831600000|2021-05-12 15:00:00|8811.8|8796.8|8808.4|8793.4|8811.8|8796.8|8808.4|8793.4|10
1620831610000|2021-05-12 15:00:10|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|0
1620831620000|2021-05-12 15:00:20|8807.4|8792.4|8806.9|8791.9|8807.4|8792.4|8806.9|8791.9|0
1620831640000|2021-05-12 15:00:40|8806.5|8791.5|8806.5|8791.5|8806.5|8791.5|8806.5|8791.5|2
1620831660000|2021-05-12 15:01:00|8806.4|8791.4|8806.4|8791.4|8806.4|8791.4|8806.4|8791.4|0
1620831680000|2021-05-12 15:01:20|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|4
1620831710000|2021-05-12 15:01:50|8806.4|8791.4|8802.4|8787.4|8806.4|8791.4|8801.4|8786.4|2
1620831720000|2021-05-12 15:02:00|8801.5|8786.5|8800.9|8785.9|8801.5|8786.5|8800.5|8785.5|2
1620831730000|2021-05-12 15:02:10|||||||||4
1620831740000|2021-05-12 15:02:20|||||||||1
1620831760000|2021-05-12 15:02:40|8800.4|8785.4|8798.9|8783.9|8800.4|8785.4|8798.9|8783.9|3
1620831770000|2021-05-12 15:02:50|8798.4|8783.4|8796|8781|8798.4|8783.4|8796|8781|3
1620831780000|2021-05-12 15:03:00|8795.5|8780.5|8790.7|8775.7|8795.5|8780.5|8790.5|8775.5|5
1620831790000|2021-05-12 15:03:10|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|8790.2|8775.2|1
1620831800000|2021-05-12 15:03:20|8789.7|8774.7|8790.1|8775.1|8790.6|8775.6|8789.2|8774.2|5
1620831820000|2021-05-12 15:03:40|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|2
1620831830000|2021-05-12 15:03:50|8789.9|8774.9|8789.5|8774.5|8789.9|8774.9|8789.5|8774.5|1
1620831840000|2021-05-12 15:04:00|8789|8774|8788.2|8773.2|8789.5|8774.5|8788.2|8773.2|4
1620831850000|2021-05-12 15:04:10|8789|8774|8792|8777|8792|8777|8789|8774|11
1620831860000|2021-05-12 15:04:20|8797.5|8782.5|8796.1|8781.1|8797.5|8782.5|8796.1|8781.1|5
1620831870000|2021-05-12 15:04:30|8796|8781|8798.8|8783.8|8798.8|8783.8|8796|8781|0
1620831880000|2021-05-12 15:04:40|8799|8784|8799|8784|8799|8784|8799|8784|0
1620831890000|2021-05-12 15:04:50|8799.3|8784.3|8799|8784|8799.9|8784.9|8798.9|8783.9|5
1620831900000|2021-05-12 15:05:00|8798.8|8783.8|8805.1|8790.1|8805.1|8790.1|8798.7|8783.7|6
1620831910000|2021-05-12 15:05:10|8806.9|8791.9|8807.1|8792.1|8809|8794|8806.9|8791.9|5
1620831920000|2021-05-12 15:05:20|8807|8792|8803.5|8788.5|8807|8792|8803.5|8788.5|9
1620831930000|2021-05-12 15:05:30|8803.4|8788.4|8804.3|8789.3|8804.3|8789.3|8803.4|8788.4|0
1620831950000|2021-05-12 15:05:50|8803.8|8788.8|8804.7|8789.7|8804.7|8789.7|8803.8|8788.8|2
1620831960000|2021-05-12 15:06:00|8804.6|8789.6|8804.4|8789.4|8805.1|8790.1|8804.4|8789.4|6
1620831970000|2021-05-12 15:06:10|8803.9|8788.9|8804.2|8789.2|8804.2|8789.2|8803.8|8788.8|1
1620831980000|2021-05-12 15:06:20|8803.9|8788.9|8805.8|8790.8|8805.8|8790.8|8803.9|8788.9|0
1620831990000|2021-05-12 15:06:30|8805.7|8790.7|8807.2|8792.2|8807.2|8792.2|8805.7|8790.7|2
1620832010000|2021-05-12 15:06:50|8808|8793|8811.2|8796.2|8811.2|8796.2|8808|8793|2
1620832020000|2021-05-12 15:07:00|8811.7|8796.7|8808.2|8793.2|8811.7|8796.7|8808.2|8793.2|1
1620832040000|2021-05-12 15:07:20|8810.7|8795.7|8812.2|8797.2|8812.6|8797.6|8810.7|8795.7|5
1620832050000|2021-05-12 15:07:30|8810.9|8795.9|8810.7|8795.7|8810.9|8795.9|8810.7|8795.7|1
1620832080000|2021-05-12 15:08:00|8811|8796|8803.6|8788.6|8811.8|8796.8|8803.6|8788.6|12
1620832090000|2021-05-12 15:08:10|8802.7|8787.7|8802.6|8787.6|8802.7|8787.7|8802.6|8787.6|0
1620832110000|2021-05-12 15:08:30|8803.1|8788.1|8802.7|8787.7|8803.1|8788.1|8802.6|8787.6|0
1620832120000|2021-05-12 15:08:40|8801.7|8786.7|8801.7|8786.7|8801.7|8786.7|8801.7|8786.7|1
1620832130000|2021-05-12 15:08:50|8801.3|8786.3|8801.2|8786.2|8801.3|8786.3|8801.2|8786.2|0
1620832140000|2021-05-12 15:09:00|8800.7|8785.7|8801.7|8786.7|8801.7|8786.7|8800.7|8785.7|1
1620832170000|2021-05-12 15:09:30|8801.2|8786.2|8797.7|8782.7|8801.2|8786.2|8797.7|8782.7|3
1620832180000|2021-05-12 15:09:40|8796.7|8781.7|8796.6|8781.6|8796.7|8781.7|8796.6|8781.6|1
1620832200000|2021-05-12 15:10:00|8796.1|8781.1|8796.1|8781.1|8796.1|8781.1|8796.1|8781.1|0
1620832210000|2021-05-12 15:10:10|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|0
1620832220000|2021-05-12 15:10:20|8795.8|8780.8|8794.3|8779.3|8795.8|8780.8|8794.3|8779.3|0
1620832230000|2021-05-12 15:10:30|8793.8|8778.8|8790.1|8775.1|8793.8|8778.8|8790.1|8775.1|0
1620832240000|2021-05-12 15:10:40|||||||||2
1620832260000|2021-05-12 15:11:00|8789.7|8774.7|8792.2|8777.2|8792.2|8777.2|8788.1|8773.1|3
1620832270000|2021-05-12 15:11:10|8791.8|8776.8|8792.2|8777.2|8792.2|8777.2|8791.3|8776.3|0
1620832280000|2021-05-12 15:11:20|8792.6|8777.6|8792.6|8777.6|8792.6|8777.6|8792.6|8777.6|0
1620832290000|2021-05-12 15:11:30|8793|8778|8790|8775|8793|8778|8790|8775|6
1620832300000|2021-05-12 15:11:40|8789.5|8774.5|8788.6|8773.6|8789.5|8774.5|8788.6|8773.6|0
1620832310000|2021-05-12 15:11:50|8788.2|8773.2|8787.8|8772.8|8788.2|8773.2|8787.8|8772.8|1
1620832320000|2021-05-12 15:12:00|||||||||1
1620832330000|2021-05-12 15:12:10|8785.6|8770.6|8788.6|8773.6|8788.6|8773.6|8785.6|8770.6|7
1620832340000|2021-05-12 15:12:20|8789.5|8774.5|8790.4|8775.4|8790.8|8775.8|8789.5|8774.5|1
1620832350000|2021-05-12 15:12:30|8790.8|8775.8|8791.7|8776.7|8792.3|8777.3|8790.8|8775.8|0
1620832370000|2021-05-12 15:12:50|8792.1|8777.1|8792.1|8777.1|8792.1|8777.1|8791.7|8776.7|0
1620832380000|2021-05-12 15:13:00|8791.7|8776.7|8789.8|8774.8|8791.7|8776.7|8789.8|8774.8|0
1620832390000|2021-05-12 15:13:10|8789.7|8774.7|8789.7|8774.7|8789.7|8774.7|8789.7|8774.7|1
1620832400000|2021-05-12 15:13:20|8791.5|8776.5|8792|8777|8792|8777|8791.5|8776.5|1
1620832410000|2021-05-12 15:13:30|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|8792.5|8777.5|0
1620832430000|2021-05-12 15:13:50|||||||||1
1620832450000|2021-05-12 15:14:10|8792|8777|8791.5|8776.5|8792|8777|8791.5|8776.5|1
1620832480000|2021-05-12 15:14:40|8790.1|8775.1|8790.1|8775.1|8790.1|8775.1|8789.7|8774.7|14
1620832490000|2021-05-12 15:14:50|8789.7|8774.7|8789.3|8774.3|8789.7|8774.7|8789.3|8774.3|1
1620832500000|2021-05-12 15:15:00|8790.8|8775.8|8791.2|8776.2|8793.5|8778.5|8789.9|8774.9|3
1620832510000|2021-05-12 15:15:10|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|8791.3|8776.3|0
1620832530000|2021-05-12 15:15:30|8788.4|8773.4|8788.4|8773.4|8788.4|8773.4|8788.4|8773.4|4
1620832540000|2021-05-12 15:15:40|8788.9|8773.9|8788.4|8773.4|8788.9|8773.9|8788|8773|2
1620832560000|2021-05-12 15:16:00|8787.8|8772.8|8788.2|8773.2|8788.2|8773.2|8787.8|8772.8|2
1620832570000|2021-05-12 15:16:10|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|8788.3|8773.3|0
1620832590000|2021-05-12 15:16:30|8788.2|8773.2|8785.4|8770.4|8788.4|8773.4|8785.4|8770.4|6
1620832600000|2021-05-12 15:16:40|8784.9|8769.9|8783.9|8768.9|8784.9|8769.9|8783.9|8768.9|7
1620832610000|2021-05-12 15:16:50|8782.9|8767.9|8782.9|8767.9|8782.9|8767.9|8782.9|8767.9|1
1620832620000|2021-05-12 15:17:00|8783.4|8768.4|8783.3|8768.3|8783.4|8768.4|8783.3|8768.3|0
1620832630000|2021-05-12 15:17:10|8783.8|8768.8|8784.6|8769.6|8784.6|8769.6|8783.7|8768.7|1
1620832640000|2021-05-12 15:17:20|8785.5|8770.5|8785.1|8770.1|8785.6|8770.6|8785.1|8770.1|0
1620832660000|2021-05-12 15:17:40|8784.7|8769.7|8784.6|8769.6|8785.1|8770.1|8784.6|8769.6|3
1620832670000|2021-05-12 15:17:50|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|8783.8|8768.8|1
1620832680000|2021-05-12 15:18:00|8783.3|8768.3|8782.9|8767.9|8783.3|8768.3|8782.4|8767.4|2
1620832710000|2021-05-12 15:18:30|||||||||1
1620832720000|2021-05-12 15:18:40|8783.3|8768.3|8783.7|8768.7|8783.8|8768.8|8783.3|8768.3|1
1620832730000|2021-05-12 15:18:50|8784.1|8769.1|8781.6|8766.6|8784.1|8769.1|8781.6|8766.6|1
1620832740000|2021-05-12 15:19:00|8779.4|8764.4|8778.6|8763.6|8779.4|8764.4|8778.6|8763.6|2
1620832750000|2021-05-12 15:19:10|8778.9|8763.9|8779.4|8764.4|8779.4|8764.4|8778.9|8763.9|1
1620832760000|2021-05-12 15:19:20|8782.8|8767.8|8782.8|8767.8|8782.8|8767.8|8782.8|8767.8|5
1620832780000|2021-05-12 15:19:40|||||||||2
1620832790000|2021-05-12 15:19:50|8783.3|8768.3|8787.1|8772.1|8787.1|8772.1|8783.3|8768.3|5
1620832800000|2021-05-12 15:20:00|8788|8773|8789|8774|8789.9|8774.9|8788|8773|1
1620832810000|2021-05-12 15:20:10|8789.1|8774.1|8790.4|8775.4|8790.4|8775.4|8789.1|8774.1|1
1620832820000|2021-05-12 15:20:20|8789.9|8774.9|8789.9|8774.9|8789.9|8774.9|8789.9|8774.9|0
1620832830000|2021-05-12 15:20:30|8788.1|8773.1|8788.1|8773.1|8788.1|8773.1|8788.1|8773.1|2
1620832840000|2021-05-12 15:20:40|8788|8773|8788|8773|8788|8773|8788|8773|0
1620832850000|2021-05-12 15:20:50|8787.9|8772.9|8786.6|8771.6|8787.9|8772.9|8786.2|8771.2|5
1620832860000|2021-05-12 15:21:00|8786.2|8771.2|8786.2|8771.2|8786.6|8771.6|8786.2|8771.2|2
1620832870000|2021-05-12 15:21:10|||||||||1
1620832880000|2021-05-12 15:21:20|8786.6|8771.6|8786.9|8771.9|8787|8772|8786.6|8771.6|7
1620832890000|2021-05-12 15:21:30|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|3
1620832900000|2021-05-12 15:21:40|8791.4|8776.4|8791.4|8776.4|8791.4|8776.4|8790.9|8775.9|0
1620832910000|2021-05-12 15:21:50|8791.5|8776.5|8792.8|8777.8|8792.8|8777.8|8791.5|8776.5|1
1620832950000|2021-05-12 15:22:30|8790.4|8775.4|8790.8|8775.8|8790.8|8775.8|8790.4|8775.4|1
1620832960000|2021-05-12 15:22:40|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|0
1620832970000|2021-05-12 15:22:50|8790.4|8775.4|8791.3|8776.3|8791.3|8776.3|8790.4|8775.4|7
1620832980000|2021-05-12 15:23:00|8789.4|8774.4|8788.9|8773.9|8789.4|8774.4|8788.9|8773.9|1
1620832990000|2021-05-12 15:23:10|8793.8|8778.8|8799.9|8784.9|8800.2|8785.2|8793.8|8778.8|18
1620833010000|2021-05-12 15:23:30|8800.3|8785.3|8799.9|8784.9|8800.4|8785.4|8799.9|8784.9|2
1620833020000|2021-05-12 15:23:40|||||||||3
1620833040000|2021-05-12 15:24:00|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|2
1620833050000|2021-05-12 15:24:10|8797.4|8782.4|8797.4|8782.4|8797.4|8782.4|8797.4|8782.4|4
1620833060000|2021-05-12 15:24:20|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|5
1620833070000|2021-05-12 15:24:30|8797|8782|8797|8782|8797|8782|8797|8782|0
1620833090000|2021-05-12 15:24:50|8794.5|8779.5|8788|8773|8794.5|8779.5|8788|8773|19
1620833100000|2021-05-12 15:25:00|8786.4|8771.4|8784.2|8769.2|8786.4|8771.4|8784.2|8769.2|2
1620833110000|2021-05-12 15:25:10|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|8784.5|8769.5|0
1620833120000|2021-05-12 15:25:20|8785.4|8770.4|8785|8770|8785.9|8770.9|8785|8770|4
1620833130000|2021-05-12 15:25:30|8787.9|8772.9|8788.8|8773.8|8790.3|8775.3|8787.9|8772.9|6
1620833140000|2021-05-12 15:25:40|8788.7|8773.7|8786.4|8771.4|8788.7|8773.7|8786.4|8771.4|3
1620833150000|2021-05-12 15:25:50|8788.1|8773.1|8788.3|8773.3|8788.3|8773.3|8788.1|8773.1|0
1620833160000|2021-05-12 15:26:00|8789.7|8774.7|8792.3|8777.3|8792.8|8777.8|8789.7|8774.7|4
1620833170000|2021-05-12 15:26:10|8793.2|8778.2|8793.3|8778.3|8793.8|8778.8|8793.2|8778.2|0
1620833200000|2021-05-12 15:26:40|8794.8|8779.8|8797.8|8782.8|8797.8|8782.8|8794.8|8779.8|1
1620833220000|2021-05-12 15:27:00|8796.8|8781.8|8797.3|8782.3|8797.3|8782.3|8796.8|8781.8|0
1620833230000|2021-05-12 15:27:10|8798|8783|8802.3|8787.3|8803.3|8788.3|8798|8783|1
1620833240000|2021-05-12 15:27:20|8801.9|8786.9|8801.8|8786.8|8801.9|8786.9|8801.8|8786.8|0
1620833250000|2021-05-12 15:27:30|8802.7|8787.7|8802.8|8787.8|8802.8|8787.8|8802.7|8787.7|4
1620833270000|2021-05-12 15:27:50|8801.3|8786.3|8798.9|8783.9|8801.3|8786.3|8798.9|8783.9|8
1620833280000|2021-05-12 15:28:00|8798.8|8783.8|8799.8|8784.8|8799.8|8784.8|8796.3|8781.3|24
1620833300000|2021-05-12 15:28:20|8795.4|8780.4|8791.2|8776.2|8796.3|8781.3|8789.9|8774.9|24
1620833310000|2021-05-12 15:28:30|8790.3|8775.3|8802.3|8787.3|8802.3|8787.3|8790.3|8775.3|4
1620833320000|2021-05-12 15:28:40|8802.8|8787.8|8802.3|8787.3|8802.8|8787.8|8802.3|8787.3|3
1620833330000|2021-05-12 15:28:50|||||||||1
1620833340000|2021-05-12 15:29:00|8801.5|8786.5|8801.3|8786.3|8801.5|8786.5|8801.3|8786.3|0
1620833350000|2021-05-12 15:29:10|8801.8|8786.8|8801.9|8786.9|8801.9|8786.9|8801.8|8786.8|0
1620833370000|2021-05-12 15:29:30|8799.7|8784.7|8798.7|8783.7|8799.7|8784.7|8798.7|8783.7|12
1620833390000|2021-05-12 15:29:50|8798.6|8783.6|8797.3|8782.3|8798.6|8783.6|8797.3|8782.3|1
1620833400000|2021-05-12 15:30:00|8798.7|8783.7|8798.7|8783.7|8798.7|8783.7|8798.7|8783.7|0
1620833410000|2021-05-12 15:30:10|8799.2|8784.2|8803.2|8788.2|8803.2|8788.2|8799.2|8784.2|2
1620833420000|2021-05-12 15:30:20|8802.8|8787.8|8808.3|8793.3|8808.3|8793.3|8802.7|8787.7|2
1620833440000|2021-05-12 15:30:40|8807.3|8792.3|8803|8788|8807.3|8792.3|8803|8788|1
1620833450000|2021-05-12 15:30:50|8803.3|8788.3|8808.3|8793.3|8808.3|8793.3|8803.3|8788.3|6
1620833460000|2021-05-12 15:31:00|8808.5|8793.5|8805|8790|8808.5|8793.5|8804.5|8789.5|7
1620833470000|2021-05-12 15:31:10|||||||||1
1620833500000|2021-05-12 15:31:40|8804.5|8789.5|8803|8788|8805|8790|8803|8788|9
1620833510000|2021-05-12 15:31:50|8803.4|8788.4|8803|8788|8803.4|8788.4|8803|8788|1
1620833520000|2021-05-12 15:32:00|8802.5|8787.5|8798|8783|8802.5|8787.5|8798|8783|11
1620833540000|2021-05-12 15:32:20|8799.1|8784.1|8799.1|8784.1|8799.1|8784.1|8799.1|8784.1|0
1620833550000|2021-05-12 15:32:30|8795.6|8780.6|8797.5|8782.5|8798.9|8783.9|8795.1|8780.1|23
1620833560000|2021-05-12 15:32:40|8798|8783|8798|8783|8798|8783|8798|8783|7
1620833600000|2021-05-12 15:33:20|8800.4|8785.4|8802|8787|8802|8787|8800.4|8785.4|12
1620833630000|2021-05-12 15:33:50|8802.1|8787.1|8804.8|8789.8|8804.8|8789.8|8802.1|8787.1|1
1620833640000|2021-05-12 15:34:00|8804.3|8789.3|8804.8|8789.8|8804.8|8789.8|8803.8|8788.8|1
1620833650000|2021-05-12 15:34:10|8811.3|8796.3|8817.8|8802.8|8817.8|8802.8|8810.9|8795.9|4
1620833660000|2021-05-12 15:34:20|8816.3|8801.3|8812.8|8797.8|8816.3|8801.3|8812.8|8797.8|4
1620833670000|2021-05-12 15:34:30|8812.4|8797.4|8811.8|8796.8|8812.4|8797.4|8811.8|8796.8|0
1620833700000|2021-05-12 15:35:00|8810.8|8795.8|8805.3|8790.3|8811.3|8796.3|8804.8|8789.8|4
1620833710000|2021-05-12 15:35:10|8807.3|8792.3|8806.8|8791.8|8807.3|8792.3|8806.8|8791.8|3
1620833720000|2021-05-12 15:35:20|8807.3|8792.3|8806.8|8791.8|8807.3|8792.3|8806.8|8791.8|2
1620833730000|2021-05-12 15:35:30|8804.7|8789.7|8810.8|8795.8|8810.8|8795.8|8804.7|8789.7|7
1620833740000|2021-05-12 15:35:40|8810.4|8795.4|8810.4|8795.4|8810.8|8795.8|8810.3|8795.3|0
1620833750000|2021-05-12 15:35:50|8810.8|8795.8|8808.3|8793.3|8810.8|8795.8|8808.3|8793.3|18
1620833760000|2021-05-12 15:36:00|8807.5|8792.5|8803.8|8788.8|8807.5|8792.5|8803.8|8788.8|4
1620833770000|2021-05-12 15:36:10|8799.4|8784.4|8805.8|8790.8|8807.8|8792.8|8799.4|8784.4|18
1620833780000|2021-05-12 15:36:20|8808.3|8793.3|8806.8|8791.8|8808.8|8793.8|8806.8|8791.8|5
1620833790000|2021-05-12 15:36:30|8804.8|8789.8|8804.3|8789.3|8805.3|8790.3|8804.3|8789.3|5
1620833800000|2021-05-12 15:36:40|8803.9|8788.9|8798.8|8783.8|8807.3|8792.3|8798.8|8783.8|3
1620833810000|2021-05-12 15:36:50|8799.3|8784.3|8797.9|8782.9|8799.3|8784.3|8797.9|8782.9|2
1620833820000|2021-05-12 15:37:00|8797.8|8782.8|8797.4|8782.4|8797.8|8782.8|8797.4|8782.4|0
1620833830000|2021-05-12 15:37:10|8796.9|8781.9|8794.8|8779.8|8797.4|8782.4|8794.8|8779.8|0
1620833840000|2021-05-12 15:37:20|8794.3|8779.3|8791.4|8776.4|8794.3|8779.3|8791.4|8776.4|1
1620833850000|2021-05-12 15:37:30|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|1
1620833870000|2021-05-12 15:37:50|8791.7|8776.7|8791.8|8776.8|8791.8|8776.8|8791.7|8776.7|0
1620833890000|2021-05-12 15:38:10|8788.9|8773.9|8791.8|8776.8|8791.8|8776.8|8788|8773|6
1620833910000|2021-05-12 15:38:30|8794|8779|8797.9|8782.9|8798.3|8783.3|8794|8779|5
1620833920000|2021-05-12 15:38:40|||||||||1
1620833930000|2021-05-12 15:38:50|||||||||2
1620833940000|2021-05-12 15:39:00|8798.2|8783.2|8801.4|8786.4|8803|8788|8798.2|8783.2|5
1620833950000|2021-05-12 15:39:10|8801.5|8786.5|8809.9|8794.9|8809.9|8794.9|8801.5|8786.5|1
1620833960000|2021-05-12 15:39:20|8809.6|8794.6|8807.4|8792.4|8809.6|8794.6|8807|8792|1
1620833970000|2021-05-12 15:39:30|8807.5|8792.5|8808.4|8793.4|8808.4|8793.4|8807.5|8792.5|1
1620833980000|2021-05-12 15:39:40|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|8808.5|8793.5|0
1620834000000|2021-05-12 15:40:00|8809|8794|8809.5|8794.5|8809.5|8794.5|8807.5|8792.5|1
1620834010000|2021-05-12 15:40:10|8808.2|8793.2|8810|8795|8810|8795|8808|8793|2
1620834020000|2021-05-12 15:40:20|8812.5|8797.5|8812.5|8797.5|8812.5|8797.5|8812.5|8797.5|3
1620834040000|2021-05-12 15:40:40|8811.4|8796.4|8809.5|8794.5|8811.9|8796.9|8809.5|8794.5|6
1620834050000|2021-05-12 15:40:50|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|8808.9|8793.9|0
1620834060000|2021-05-12 15:41:00|8807.2|8792.2|8807.9|8792.9|8808.4|8793.4|8807.2|8792.2|5
1620834080000|2021-05-12 15:41:20|||||||||2
1620834090000|2021-05-12 15:41:30|8808|8793|8808|8793|8808|8793|8808|8793|0
1620834100000|2021-05-12 15:41:40|8807.9|8792.9|8808.4|8793.4|8808.4|8793.4|8807.5|8792.5|10
1620834110000|2021-05-12 15:41:50|8808.8|8793.8|8809.7|8794.7|8809.7|8794.7|8808.8|8793.8|7
1620834120000|2021-05-12 15:42:00|8808.8|8793.8|8808.8|8793.8|8808.8|8793.8|8808.8|8793.8|0
1620834130000|2021-05-12 15:42:10|8807.1|8792.1|8808.3|8793.3|8808.3|8793.3|8807.1|8792.1|1
1620834140000|2021-05-12 15:42:20|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|8808.2|8793.2|5
1620834150000|2021-05-12 15:42:30|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|8808.7|8793.7|0
1620834160000|2021-05-12 15:42:40|8812.9|8797.9|8813.1|8798.1|8813.6|8798.6|8812.9|8797.9|10
1620834180000|2021-05-12 15:43:00|8812.9|8797.9|8817.9|8802.9|8817.9|8802.9|8812.9|8797.9|1
1620834190000|2021-05-12 15:43:10|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|0
1620834210000|2021-05-12 15:43:30|8823.8|8808.8|8825.6|8810.6|8826.3|8811.3|8823.8|8808.8|3
1620834220000|2021-05-12 15:43:40|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|0
1620834230000|2021-05-12 15:43:50|8825.3|8810.3|8825.7|8810.7|8825.8|8810.8|8825.3|8810.3|2
1620834240000|2021-05-12 15:44:00|8823.5|8808.5|8823.8|8808.8|8825.5|8810.5|8823.5|8808.5|3
1620834250000|2021-05-12 15:44:10|8822.4|8807.4|8822.3|8807.3|8822.4|8807.4|8822.3|8807.3|0
1620834270000|2021-05-12 15:44:30|8831.1|8816.1|8832.8|8817.8|8832.8|8817.8|8831.1|8816.1|22
1620834280000|2021-05-12 15:44:40|8837.2|8822.2|8833.2|8818.2|8837.2|8822.2|8832.7|8817.7|11
1620834290000|2021-05-12 15:44:50|8834.6|8819.6|8834.2|8819.2|8834.7|8819.7|8834.2|8819.2|1
1620834300000|2021-05-12 15:45:00|8834.7|8819.7|8841.2|8826.2|8841.2|8826.2|8832.7|8817.7|6
1620834310000|2021-05-12 15:45:10|8838.4|8823.4|8838.7|8823.7|8838.7|8823.7|8838.4|8823.4|2
1620834320000|2021-05-12 15:45:20|8838.3|8823.3|8839.7|8824.7|8839.7|8824.7|8836.7|8821.7|6
1620834330000|2021-05-12 15:45:30|8839.2|8824.2|8838.8|8823.8|8839.2|8824.2|8838.8|8823.8|0
1620834340000|2021-05-12 15:45:40|8838.3|8823.3|8838.7|8823.7|8838.7|8823.7|8836.9|8821.9|0
1620834350000|2021-05-12 15:45:50|8839.7|8824.7|8839.2|8824.2|8839.7|8824.7|8839.2|8824.2|0
1620834360000|2021-05-12 15:46:00|8837.7|8822.7|8837.7|8822.7|8837.7|8822.7|8837.7|8822.7|0
1620834370000|2021-05-12 15:46:10|8836.7|8821.7|8835.4|8820.4|8837.2|8822.2|8835.4|8820.4|4
1620834390000|2021-05-12 15:46:30|8835.2|8820.2|8822.2|8807.2|8835.2|8820.2|8817.7|8802.7|11
1620834400000|2021-05-12 15:46:40|8832.6|8817.6|8831.7|8816.7|8832.6|8817.6|8831.7|8816.7|1
1620834410000|2021-05-12 15:46:50|8832.6|8817.6|8832.7|8817.7|8832.7|8817.7|8832.6|8817.6|0
1620834420000|2021-05-12 15:47:00|8832.2|8817.2|8836.7|8821.7|8837.2|8822.2|8832.2|8817.2|1
1620834430000|2021-05-12 15:47:10|8836.2|8821.2|8836.7|8821.7|8837.1|8822.1|8836.2|8821.2|0
1620834440000|2021-05-12 15:47:20|8837.2|8822.2|8840.6|8825.6|8840.6|8825.6|8837.2|8822.2|0
1620834450000|2021-05-12 15:47:30|8841.5|8826.5|8846.6|8831.6|8846.6|8831.6|8841.5|8826.5|8
1620834460000|2021-05-12 15:47:40|8846.7|8831.7|8849.6|8834.6|8851.6|8836.6|8846.7|8831.7|11
1620834470000|2021-05-12 15:47:50|8849.7|8834.7|8848.2|8833.2|8850.1|8835.1|8847.7|8832.7|3
1620834480000|2021-05-12 15:48:00|8848.1|8833.1|8851.7|8836.7|8851.7|8836.7|8847.7|8832.7|9
1620834490000|2021-05-12 15:48:10|8851.6|8836.6|8851.6|8836.6|8851.6|8836.6|8851.6|8836.6|0
1620834510000|2021-05-12 15:48:30|8851.7|8836.7|8851.9|8836.9|8851.9|8836.9|8851.4|8836.4|18
1620834520000|2021-05-12 15:48:40|8851.4|8836.4|8851.4|8836.4|8851.4|8836.4|8851.4|8836.4|4
1620834530000|2021-05-12 15:48:50|8851.9|8836.9|8855.9|8840.9|8855.9|8840.9|8851.9|8836.9|5
1620834540000|2021-05-12 15:49:00|||||||||5
1620834550000|2021-05-12 15:49:10|8856.3|8841.3|8852.9|8837.9|8856.4|8841.4|8852.9|8837.9|2
1620834560000|2021-05-12 15:49:20|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|0
1620834570000|2021-05-12 15:49:30|8851.8|8836.8|8851.4|8836.4|8851.8|8836.8|8851.4|8836.4|1
1620834590000|2021-05-12 15:49:50|8850.4|8835.4|8852.8|8837.8|8852.8|8837.8|8850.4|8835.4|4
1620834600000|2021-05-12 15:50:00|8853.2|8838.2|8850.8|8835.8|8853.2|8838.2|8850.8|8835.8|1
1620834620000|2021-05-12 15:50:20|8851.3|8836.3|8850.2|8835.2|8852.8|8837.8|8850.2|8835.2|4
1620834630000|2021-05-12 15:50:30|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|8850.3|8835.3|0
1620834640000|2021-05-12 15:50:40|8850.7|8835.7|8849.8|8834.8|8850.8|8835.8|8849.8|8834.8|1
1620834650000|2021-05-12 15:50:50|8850.3|8835.3|8843.2|8828.2|8850.8|8835.8|8843.2|8828.2|9
1620834660000|2021-05-12 15:51:00|8842.8|8827.8|8842.2|8827.2|8842.8|8827.8|8841.9|8826.9|0
1620834670000|2021-05-12 15:51:10|8842.3|8827.3|8836.3|8821.3|8842.3|8827.3|8832.8|8817.8|2
1620834680000|2021-05-12 15:51:20|8831.3|8816.3|8834.3|8819.3|8834.4|8819.4|8831.3|8816.3|12
1620834690000|2021-05-12 15:51:30|8823.8|8808.8|8824.8|8809.8|8825.3|8810.3|8823.8|8808.8|5
1620834700000|2021-05-12 15:51:40|8827.3|8812.3|8829.8|8814.8|8830.3|8815.3|8827.3|8812.3|3
1620834710000|2021-05-12 15:51:50|8827.2|8812.2|8825.3|8810.3|8827.2|8812.2|8825.3|8810.3|8
1620834720000|2021-05-12 15:52:00|8822.2|8807.2|8818.8|8803.8|8822.2|8807.2|8818.8|8803.8|5
1620834730000|2021-05-12 15:52:10|8817|8802|8823.4|8808.4|8823.4|8808.4|8817|8802|10
1620834740000|2021-05-12 15:52:20|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|0
1620834750000|2021-05-12 15:52:30|8823.5|8808.5|8823.5|8808.5|8823.5|8808.5|8823.5|8808.5|0
1620834770000|2021-05-12 15:52:50|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|0
1620834790000|2021-05-12 15:53:10|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|0
1620834800000|2021-05-12 15:53:20|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|8823.9|8808.9|0
1620834820000|2021-05-12 15:53:40|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|1
1620834830000|2021-05-12 15:53:50|8824.7|8809.7|8824.3|8809.3|8824.7|8809.7|8824.3|8809.3|1
1620834840000|2021-05-12 15:54:00|8823.9|8808.9|8820.4|8805.4|8823.9|8808.9|8820.4|8805.4|2
1620834870000|2021-05-12 15:54:30|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|8820.3|8805.3|0
1620834880000|2021-05-12 15:54:40|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|6
1620834900000|2021-05-12 15:55:00|8819.5|8804.5|8813.5|8798.5|8819.5|8804.5|8813.5|8798.5|3
1620834910000|2021-05-12 15:55:10|8814|8799|8814|8799|8814|8799|8814|8799|0
1620834940000|2021-05-12 15:55:40|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|8813.6|8798.6|2
1620834950000|2021-05-12 15:55:50|8813.5|8798.5|8817.5|8802.5|8820.5|8805.5|8813.5|8798.5|9
1620834960000|2021-05-12 15:56:00|8820.5|8805.5|8821|8806|8821|8806|8820.5|8805.5|9
1620834970000|2021-05-12 15:56:10|8821.5|8806.5|8822|8807|8822|8807|8821.5|8806.5|0
1620834980000|2021-05-12 15:56:20|8822.3|8807.3|8822.2|8807.2|8822.3|8807.3|8822.2|8807.2|1
1620834990000|2021-05-12 15:56:30|8822.3|8807.3|8822.1|8807.1|8822.9|8807.9|8822.1|8807.1|3
1620835000000|2021-05-12 15:56:40|8822|8807|8822|8807|8822|8807|8822|8807|0
1620835040000|2021-05-12 15:57:20|8821|8806|8821|8806|8821|8806|8821|8806|1
1620835050000|2021-05-12 15:57:30|8820|8805|8820|8805|8820|8805|8820|8805|2
1620835110000|2021-05-12 15:58:30|8818.7|8803.7|8818.8|8803.8|8818.8|8803.8|8818.7|8803.7|5
1620835130000|2021-05-12 15:58:50|8817.3|8802.3|8818.3|8803.3|8818.3|8803.3|8817.3|8802.3|4
1620835140000|2021-05-12 15:59:00|8820.1|8805.1|8822.9|8807.9|8822.9|8807.9|8820.1|8805.1|6
1620835150000|2021-05-12 15:59:10|8823|8808|8823.9|8808.9|8823.9|8808.9|8823|8808|3
1620835160000|2021-05-12 15:59:20|8824.4|8809.4|8817.3|8802.3|8824.6|8809.6|8815.6|8800.6|3
1620835170000|2021-05-12 15:59:30|8816.9|8801.9|8816.5|8801.5|8817.4|8802.4|8816.5|8801.5|1
1620835180000|2021-05-12 15:59:40|8818.2|8803.2|8818.4|8803.4|8818.4|8803.4|8816.7|8801.7|0
1620835190000|2021-05-12 15:59:50|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|8816.7|8801.7|0
1620835200000|2021-05-12 16:00:00|8817.8|8802.8|8831.4|8816.4|8831.8|8816.8|8817.8|8797.8|47
1620835210000|2021-05-12 16:00:10|8834|8819|8865.3|8827.8|8865.3|8832.7|8834|8819|16
1620835220000|2021-05-12 16:00:20|8859.4|8834.4|8864|8839|8864|8843.7|8847.4|8821.2|13
1620835230000|2021-05-12 16:00:30|8863.5|8838.5|8849.7|8834.7|8863.5|8843.1|8841.3|8826.3|17
1620835240000|2021-05-12 16:00:40|8853.8|8838.8|8866.7|8851.7|8867.1|8852.1|8850.7|8835.7|51
1620835250000|2021-05-12 16:00:50|8867.2|8852.2|8876.9|8861.9|8887.9|8861.9|8867|8848.4|35
1620835260000|2021-05-12 16:01:00|8877.9|8862.9|8892.9|8877.9|8894.8|8879.8|8877.9|8862.9|44
1620835270000|2021-05-12 16:01:10|8892.4|8877.4|8921.4|8906.4|8922.2|8907.2|8892.4|8877.4|116
1620835280000|2021-05-12 16:01:20|8924.9|8909.9|8917.9|8902.9|8924.9|8909.9|8914.6|8899.6|9
1620835290000|2021-05-12 16:01:30|8919.7|8904.7|8926.1|8911.1|8926.1|8911.1|8919.7|8904.7|20
1620835300000|2021-05-12 16:01:40|8926.2|8911.2|8928.3|8913.3|8928.3|8913.3|8924.7|8909.7|15
1620835310000|2021-05-12 16:01:50|8928.4|8913.4|8931.1|8916.1|8931.6|8916.6|8928.4|8913.4|21
1620835320000|2021-05-12 16:02:00|8938.6|8923.6|8935.4|8920.4|8938.7|8923.7|8935.4|8920.4|109
1620835330000|2021-05-12 16:02:10|8935|8920|8933.4|8918.4|8935.9|8920.9|8932.9|8917.9|22
1620835340000|2021-05-12 16:02:20|8932.5|8917.5|8922.4|8907.4|8932.5|8917.5|8920.7|8905.7|21
1620835350000|2021-05-12 16:02:30|8922.2|8907.2|8905.9|8890.9|8922.2|8907.2|8904.7|8889.7|20
1620835360000|2021-05-12 16:02:40|8902.7|8887.7|8893.1|8878.1|8902.7|8887.7|8893.1|8878.1|14
1620835370000|2021-05-12 16:02:50|8894.6|8879.6|8889.7|8874.7|8895.1|8880.1|8889.7|8874.7|24
1620835380000|2021-05-12 16:03:00|8888.2|8873.2|8860.6|8845.6|8888.2|8873.2|8858.6|8843.6|30
1620835390000|2021-05-12 16:03:10|8862.4|8847.4|8850.6|8835.6|8862.4|8847.4|8849.1|8834.1|35
1620835400000|2021-05-12 16:03:20|8850.1|8835.1|8860.4|8845.4|8862.6|8847.6|8844.3|8829.3|16
1620835410000|2021-05-12 16:03:30|8859.3|8844.3|8856.2|8841.2|8859.4|8844.4|8856.2|8841.2|16
1620835420000|2021-05-12 16:03:40|8855.3|8840.3|8847.9|8832.9|8855.3|8840.3|8847.9|8832.9|5
1620835430000|2021-05-12 16:03:50|8847.6|8832.6|8843.4|8828.4|8847.9|8832.9|8840.2|8825.2|12
1620835440000|2021-05-12 16:04:00|8842.9|8827.9|8838.1|8823.1|8842.9|8827.9|8837.7|8822.7|0
1620835450000|2021-05-12 16:04:10|8837.2|8822.2|8838.1|8823.1|8839.5|8824.5|8831.6|8816.6|46
1620835460000|2021-05-12 16:04:20|8838.5|8823.5|8838.2|8823.2|8838.5|8823.5|8838|8823|1
1620835470000|2021-05-12 16:04:30|8838.1|8823.1|8845.7|8830.7|8845.7|8830.7|8838.1|8823.1|11
1620835480000|2021-05-12 16:04:40|8847.9|8832.9|8858|8843|8859.4|8844.4|8847.9|8832.9|6
1620835490000|2021-05-12 16:04:50|8859.5|8844.5|8881|8866|8883.3|8868.3|8859.5|8844.5|10
1620835500000|2021-05-12 16:05:00|8878.9|8863.9|8880.5|8865.5|8880.5|8865.5|8878.5|8863.5|1
1620835510000|2021-05-12 16:05:10|8879.2|8864.2|8880.6|8865.6|8882|8867|8879.2|8864.2|1
1620835520000|2021-05-12 16:05:20|8880.5|8865.5|8873.7|8858.7|8880.5|8865.5|8873.7|8858.7|2
1620835540000|2021-05-12 16:05:40|8874.1|8859.1|8875.9|8860.9|8877.5|8862.5|8874.1|8859.1|16
1620835550000|2021-05-12 16:05:50|8876|8861|8867.5|8852.5|8876|8861|8867.5|8852.5|5
1620835560000|2021-05-12 16:06:00|8868.3|8853.3|8871.9|8856.9|8876|8861|8868.3|8853.3|15
1620835570000|2021-05-12 16:06:10|8871.5|8856.5|8868.4|8853.4|8871.5|8856.5|8868.4|8853.4|23
1620835580000|2021-05-12 16:06:20|8868.5|8853.5|8862|8847|8868.5|8853.5|8862|8847|3
1620835590000|2021-05-12 16:06:30|8861.9|8846.9|8858.4|8843.4|8861.9|8846.9|8857|8842|6
1620835600000|2021-05-12 16:06:40|8857.1|8842.1|8859.8|8844.8|8859.8|8844.8|8855|8840|4
1620835610000|2021-05-12 16:06:50|8859.9|8844.9|8863.4|8848.4|8863.4|8848.4|8859.9|8844.9|3
1620835620000|2021-05-12 16:07:00|8861.9|8846.9|8857.1|8842.1|8862.9|8847.9|8857.1|8842.1|19
1620835630000|2021-05-12 16:07:10|8856.6|8841.6|8856.1|8841.1|8858.2|8843.2|8856.1|8841.1|3
1620835640000|2021-05-12 16:07:20|8856|8841|8863.6|8848.6|8864.6|8849.6|8856|8841|6
1620835650000|2021-05-12 16:07:30|8863.4|8848.4|8862.2|8847.2|8863.5|8848.5|8862.2|8847.2|1
1620835660000|2021-05-12 16:07:40|8863.9|8848.9|8864.4|8849.4|8864.4|8849.4|8863.9|8848.9|3
1620835670000|2021-05-12 16:07:50|8864.9|8849.9|8870.4|8855.4|8870.4|8855.4|8864.9|8849.9|22
1620835680000|2021-05-12 16:08:00|8870|8855|8868.3|8853.3|8870|8855|8867.8|8852.8|3
1620835690000|2021-05-12 16:08:10|8870.1|8855.1|8869.8|8854.8|8870.1|8855.1|8869.7|8854.7|4
1620835700000|2021-05-12 16:08:20|8869.3|8854.3|8869.3|8854.3|8869.3|8854.3|8869.3|8854.3|2
1620835710000|2021-05-12 16:08:30|||||||||1
1620835720000|2021-05-12 16:08:40|8867.8|8852.8|8867.7|8852.7|8867.8|8852.8|8867.7|8852.7|3
1620835730000|2021-05-12 16:08:50|8867.4|8852.4|8867.4|8852.4|8867.4|8852.4|8867.4|8852.4|0
1620835740000|2021-05-12 16:09:00|8867.5|8852.5|8867.4|8852.4|8867.5|8852.5|8867.4|8852.4|3
1620835750000|2021-05-12 16:09:10|8862.9|8847.9|8861.1|8846.1|8862.9|8847.9|8861.1|8846.1|2
1620835760000|2021-05-12 16:09:20|8861.5|8846.5|8859.6|8844.6|8861.5|8846.5|8859.6|8844.6|1
1620835770000|2021-05-12 16:09:30|8859.3|8844.3|8856.7|8841.7|8859.3|8844.3|8856.7|8841.7|15
1620835780000|2021-05-12 16:09:40|8856.2|8841.2|8856.2|8841.2|8856.4|8841.4|8856.2|8841.2|1
1620835790000|2021-05-12 16:09:50|||||||||1
1620835800000|2021-05-12 16:10:00|8856.1|8841.1|8842.6|8827.6|8856.1|8841.1|8842.6|8827.6|11
1620835810000|2021-05-12 16:10:10|8842.5|8827.5|8842.6|8827.6|8842.6|8827.6|8842.5|8827.5|3
1620835820000|2021-05-12 16:10:20|8840.1|8825.1|8840.1|8825.1|8840.1|8825.1|8840.1|8825.1|1
1620835830000|2021-05-12 16:10:30|8839.2|8824.2|8836|8821|8839.2|8824.2|8836|8821|1
1620835840000|2021-05-12 16:10:40|8835.5|8820.5|8833.5|8818.5|8835.9|8820.9|8833.5|8818.5|1
1620835850000|2021-05-12 16:10:50|8833.2|8818.2|8833.5|8818.5|8833.5|8818.5|8831.2|8816.2|5
1620835860000|2021-05-12 16:11:00|8832.2|8817.2|8839.9|8824.9|8841.4|8826.4|8832.2|8817.2|15
1620835870000|2021-05-12 16:11:10|8839.5|8824.5|8837.4|8822.4|8839.5|8824.5|8837.4|8822.4|0
1620835880000|2021-05-12 16:11:20|8837|8822|8836.6|8821.6|8837|8822|8836.6|8821.6|0
1620835890000|2021-05-12 16:11:30|8837|8822|8837|8822|8837|8822|8837|8822|0
1620835900000|2021-05-12 16:11:40|8836.2|8821.2|8836.1|8821.1|8836.2|8821.2|8836.1|8821.1|0
1620835910000|2021-05-12 16:11:50|8835.2|8820.2|8836|8821|8836.7|8821.7|8835.2|8820.2|1
1620835920000|2021-05-12 16:12:00|8835.1|8820.1|8834.6|8819.6|8835.6|8820.6|8834.6|8819.6|0
1620835930000|2021-05-12 16:12:10|8834.2|8819.2|8833.1|8818.1|8834.2|8819.2|8832.6|8817.6|2
1620835940000|2021-05-12 16:12:20|8832.1|8817.1|8835.5|8820.5|8835.5|8820.5|8832.1|8817.1|1
1620835950000|2021-05-12 16:12:30|8834.5|8819.5|8834.6|8819.6|8834.6|8819.6|8833.1|8818.1|6
1620835960000|2021-05-12 16:12:40|8834.1|8819.1|8833.7|8818.7|8834.3|8819.3|8832.8|8817.8|1
1620835970000|2021-05-12 16:12:50|8834.3|8819.3|8830.3|8815.3|8834.3|8819.3|8830.3|8815.3|0
1620835980000|2021-05-12 16:13:00|8829.4|8814.4|8823.9|8808.9|8829.4|8814.4|8823.5|8808.5|7
1620835990000|2021-05-12 16:13:10|8824|8809|8826.5|8811.5|8826.5|8811.5|8824|8809|1
1620836000000|2021-05-12 16:13:20|8826.1|8811.1|8826.4|8811.4|8826.4|8811.4|8825.9|8810.9|7
1620836010000|2021-05-12 16:13:30|8825.9|8810.9|8805.9|8790.9|8825.9|8810.9|8799.4|8784.4|16
1620836020000|2021-05-12 16:13:40|8806.3|8791.3|8810.6|8795.6|8811.4|8796.4|8806.3|8791.3|10
1620836030000|2021-05-12 16:13:50|8811.3|8796.3|8821.6|8806.6|8821.6|8806.6|8810.2|8795.2|9
1620836040000|2021-05-12 16:14:00|8821.2|8806.2|8816|8801|8821.5|8806.5|8816|8801|1
1620836050000|2021-05-12 16:14:10|8815.5|8800.5|8816.6|8801.6|8816.6|8801.6|8815.5|8800.5|6
1620836060000|2021-05-12 16:14:20|8818.3|8803.3|8818.5|8803.5|8818.5|8803.5|8818.3|8803.3|0
1620836070000|2021-05-12 16:14:30|8818.6|8803.6|8816.3|8801.3|8818.6|8803.6|8816.3|8801.3|3
1620836080000|2021-05-12 16:14:40|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|0
1620836090000|2021-05-12 16:14:50|8817.7|8802.7|8816.2|8801.2|8817.9|8802.9|8816.2|8801.2|1
1620836100000|2021-05-12 16:15:00|8815.7|8800.7|8808|8793|8815.7|8800.7|8807.9|8792.9|5
1620836110000|2021-05-12 16:15:10|8807.9|8792.9|8812.9|8797.9|8813.4|8798.4|8807.9|8792.9|3
1620836120000|2021-05-12 16:15:20|8813.3|8798.3|8800.7|8785.7|8813.3|8798.3|8800.7|8785.7|3
1620836130000|2021-05-12 16:15:30|8798.2|8783.2|8796|8781|8798.2|8783.2|8796|8781|3
1620836140000|2021-05-12 16:15:40|8796.5|8781.5|8796|8781|8796.5|8781.5|8796|8781|0
1620836150000|2021-05-12 16:15:50|8794|8779|8791.1|8776.1|8794|8779|8791.1|8776.1|14
1620836160000|2021-05-12 16:16:00|8790.7|8775.7|8785.4|8770.4|8792.6|8777.6|8785.4|8770.4|4
1620836170000|2021-05-12 16:16:10|8785.8|8770.8|8785.3|8770.3|8785.8|8770.8|8785.3|8770.3|5
1620836180000|2021-05-12 16:16:20|8784.4|8769.4|8785.3|8770.3|8787.6|8772.6|8784.4|8769.4|9
1620836190000|2021-05-12 16:16:30|8785.2|8770.2|8782.5|8767.5|8785.2|8770.2|8781.9|8766.9|3
1620836200000|2021-05-12 16:16:40|8782.4|8767.4|8780.9|8765.9|8782.4|8767.4|8780.9|8765.9|4
1620836220000|2021-05-12 16:17:00|8781.1|8766.1|8782.8|8767.8|8784.2|8769.2|8781.1|8766.1|8
1620836230000|2021-05-12 16:17:10|8779.5|8764.5|8781.8|8766.8|8782.2|8767.2|8779.5|8764.5|0
1620836240000|2021-05-12 16:17:20|8780.9|8765.9|8787.9|8772.9|8790.4|8775.4|8780.4|8765.4|10
1620836250000|2021-05-12 16:17:30|8789.2|8774.2|8782.4|8767.4|8789.6|8774.6|8782.4|8767.4|6
1620836260000|2021-05-12 16:17:40|8781.7|8766.7|8783.5|8768.5|8783.5|8768.5|8781.1|8766.1|6
1620836280000|2021-05-12 16:18:00|8783.8|8768.8|8784.3|8769.3|8784.3|8769.3|8782.8|8767.8|2
1620836290000|2021-05-12 16:18:10|8786.9|8771.9|8785.8|8770.8|8786.9|8771.9|8785.8|8770.8|1
1620836310000|2021-05-12 16:18:30|8786.3|8771.3|8788.7|8773.7|8791.2|8776.2|8786.3|8771.3|4
1620836320000|2021-05-12 16:18:40|8788.6|8773.6|8791.3|8776.3|8791.3|8776.3|8788.4|8773.4|6
1620836330000|2021-05-12 16:18:50|8791.6|8776.6|8792.4|8777.4|8793.8|8778.8|8791.6|8776.6|4
1620836340000|2021-05-12 16:19:00|8791.6|8776.6|8792.2|8777.2|8792.2|8777.2|8789.2|8774.2|10
1620836350000|2021-05-12 16:19:10|8791.8|8776.8|8789.8|8774.8|8793.9|8778.9|8789.8|8774.8|10
1620836360000|2021-05-12 16:19:20|8787.3|8772.3|8784.5|8769.5|8787.3|8772.3|8784.2|8769.2|11
1620836370000|2021-05-12 16:19:30|8784.1|8769.1|8785.8|8770.8|8785.8|8770.8|8784.1|8769.1|4
1620836380000|2021-05-12 16:19:40|8785.9|8770.9|8785.9|8770.9|8785.9|8770.9|8785.9|8770.9|0
1620836390000|2021-05-12 16:19:50|8785.4|8770.4|8785.4|8770.4|8785.4|8770.4|8785.4|8770.4|0
1620836400000|2021-05-12 16:20:00|8784.6|8769.6|8781.8|8766.8|8784.6|8769.6|8781.8|8766.8|4
1620836410000|2021-05-12 16:20:10|8781.4|8766.4|8781.4|8766.4|8781.4|8766.4|8781.4|8766.4|3
1620836430000|2021-05-12 16:20:30|8781.5|8766.5|8781.4|8766.4|8781.9|8766.9|8781.4|8766.4|1
1620836440000|2021-05-12 16:20:40|8781.5|8766.5|8785.8|8770.8|8785.8|8770.8|8781.5|8766.5|5
1620836450000|2021-05-12 16:20:50|8785.4|8770.4|8786.9|8771.9|8787.9|8772.9|8785.4|8770.4|10
1620836460000|2021-05-12 16:21:00|8786.8|8771.8|8785.1|8770.1|8786.9|8771.9|8784.2|8769.2|3
1620836470000|2021-05-12 16:21:10|||||||||1
1620836480000|2021-05-12 16:21:20|8786.2|8771.2|8783.6|8768.6|8786.2|8771.2|8783.1|8768.1|15
1620836490000|2021-05-12 16:21:30|8783.2|8768.2|8792.4|8777.4|8792.4|8777.4|8783.2|8768.2|2
1620836500000|2021-05-12 16:21:40|8792.7|8777.7|8795.5|8780.5|8795.9|8780.9|8792.7|8777.7|1
1620836510000|2021-05-12 16:21:50|8796.2|8781.2|8796.3|8781.3|8796.3|8781.3|8796.2|8781.2|0
1620836520000|2021-05-12 16:22:00|8796.4|8781.4|8798.1|8783.1|8800|8785|8796.4|8781.4|6
1620836530000|2021-05-12 16:22:10|8798.6|8783.6|8801.4|8786.4|8801.9|8786.9|8798.6|8783.6|1
1620836540000|2021-05-12 16:22:20|8800.9|8785.9|8799.6|8784.6|8800.9|8785.9|8799.1|8784.1|1
1620836550000|2021-05-12 16:22:30|8799.1|8784.1|8797.7|8782.7|8799.1|8784.1|8797.6|8782.6|0
1620836560000|2021-05-12 16:22:40|8797.6|8782.6|8793.5|8778.5|8797.6|8782.6|8792.9|8777.9|17
1620836570000|2021-05-12 16:22:50|8796.6|8781.6|8799.9|8784.9|8799.9|8784.9|8796.1|8781.1|3
1620836580000|2021-05-12 16:23:00|8799.4|8784.4|8802.9|8787.9|8802.9|8787.9|8799.4|8784.4|9
1620836590000|2021-05-12 16:23:10|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|8803.2|8788.2|0
1620836610000|2021-05-12 16:23:30|8803.5|8788.5|8804.9|8789.9|8804.9|8789.9|8803.5|8788.5|1
1620836620000|2021-05-12 16:23:40|8804.5|8789.5|8799.4|8784.4|8804.5|8789.5|8799.4|8784.4|2
1620836630000|2021-05-12 16:23:50|8799.6|8784.6|8805.4|8790.4|8805.4|8790.4|8799.6|8784.6|6
1620836640000|2021-05-12 16:24:00|8805.9|8790.9|8812.4|8797.4|8812.9|8797.9|8805.9|8790.9|5
1620836650000|2021-05-12 16:24:10|8812.5|8797.5|8812.4|8797.4|8816.9|8801.9|8812.4|8797.4|22
1620836660000|2021-05-12 16:24:20|8812|8797|8812.5|8797.5|8812.5|8797.5|8811.9|8796.9|7
1620836670000|2021-05-12 16:24:30|8812.4|8797.4|8813.2|8798.2|8813.2|8798.2|8811.9|8796.9|3
1620836680000|2021-05-12 16:24:40|8812.3|8797.3|8810.1|8795.1|8812.8|8797.8|8810.1|8795.1|3
1620836690000|2021-05-12 16:24:50|8810.5|8795.5|8803.6|8788.6|8812.2|8797.2|8803.6|8788.6|19
1620836700000|2021-05-12 16:25:00|8801.8|8786.8|8802.2|8787.2|8802.2|8787.2|8801.7|8786.7|3
1620836720000|2021-05-12 16:25:20|8801.7|8786.7|8806.6|8791.6|8807.8|8792.8|8801.7|8786.7|18
1620836730000|2021-05-12 16:25:30|8806.5|8791.5|8800.6|8785.6|8806.5|8791.5|8800.5|8785.5|7
1620836740000|2021-05-12 16:25:40|8800.5|8785.5|8804|8789|8804|8789|8798|8783|7
1620836750000|2021-05-12 16:25:50|8806.2|8791.2|8810.9|8795.9|8812.8|8797.8|8806.2|8791.2|13
1620836760000|2021-05-12 16:26:00|8811|8796|8815.9|8800.9|8815.9|8800.9|8811|8796|14
1620836770000|2021-05-12 16:26:10|8815.5|8800.5|8816.3|8801.3|8818.3|8803.3|8815.4|8800.4|2
1620836780000|2021-05-12 16:26:20|8817.8|8802.8|8817.7|8802.7|8817.8|8802.8|8817.7|8802.7|1
1620836790000|2021-05-12 16:26:30|8817.8|8802.8|8821.5|8806.5|8821.5|8806.5|8817.8|8802.8|2
1620836800000|2021-05-12 16:26:40|8822.4|8807.4|8823.3|8808.3|8823.7|8808.7|8822.4|8807.4|2
1620836820000|2021-05-12 16:27:00|8823.9|8808.9|8825.5|8810.5|8825.5|8810.5|8823.9|8808.9|2
1620836830000|2021-05-12 16:27:10|||||||||6
1620836840000|2021-05-12 16:27:20|8825|8810|8825|8810|8825|8810|8825|8810|1
1620836860000|2021-05-12 16:27:40|8828|8813|8829|8814|8829|8814|8828|8813|2
1620836870000|2021-05-12 16:27:50|8831.8|8816.8|8832.8|8817.8|8832.8|8817.8|8831.3|8816.3|2
1620836880000|2021-05-12 16:28:00|8831.9|8816.9|8831.3|8816.3|8831.9|8816.9|8831.3|8816.3|0
1620836890000|2021-05-12 16:28:10|8825.9|8810.9|8822.5|8807.5|8827|8812|8822.5|8807.5|10
1620836900000|2021-05-12 16:28:20|8822|8807|8818.4|8803.4|8822|8807|8818.2|8803.2|8
1620836910000|2021-05-12 16:28:30|8819.3|8804.3|8821.2|8806.2|8821.2|8806.2|8819.3|8804.3|16
1620836920000|2021-05-12 16:28:40|8821.7|8806.7|8821.3|8806.3|8821.8|8806.8|8821.3|8806.3|0
1620836940000|2021-05-12 16:29:00|8819.1|8804.1|8818.7|8803.7|8819.1|8804.1|8818.7|8803.7|5
1620836950000|2021-05-12 16:29:10|8818.4|8803.4|8817.9|8802.9|8818.4|8803.4|8817.9|8802.9|1
1620836960000|2021-05-12 16:29:20|8817.2|8802.2|8813.3|8798.3|8817.2|8802.2|8812.8|8797.8|2
1620836970000|2021-05-12 16:29:30|8813.6|8798.6|8816.4|8801.4|8816.4|8801.4|8813.6|8798.6|2
1620836980000|2021-05-12 16:29:40|8817.8|8802.8|8817|8802|8818.8|8803.8|8817|8802|4
1620836990000|2021-05-12 16:29:50|8817.5|8802.5|8817.6|8802.6|8817.6|8802.6|8817.5|8802.5|4
1620837000000|2021-05-12 16:30:00|8816.7|8801.7|8816.8|8801.8|8816.8|8801.8|8816.3|8801.3|6
1620837010000|2021-05-12 16:30:10|||||||||1
1620837020000|2021-05-12 16:30:20|8811.9|8796.9|8813.3|8798.3|8813.3|8798.3|8811.9|8796.9|1
1620837030000|2021-05-12 16:30:30|8813.8|8798.8|8826.5|8811.5|8826.5|8811.5|8813.8|8798.8|3
1620837040000|2021-05-12 16:30:40|8823.5|8808.5|8827.5|8812.5|8828|8813|8823.5|8808.5|7
1620837050000|2021-05-12 16:30:50|8827.7|8812.7|8829.5|8814.5|8829.5|8814.5|8827.7|8812.7|4
1620837060000|2021-05-12 16:31:00|8830|8815|8832|8817|8832|8817|8829.5|8814.5|4
1620837070000|2021-05-12 16:31:10|8834.4|8819.4|8834.8|8819.8|8836.1|8821.1|8834.4|8819.4|11
1620837080000|2021-05-12 16:31:20|8837.5|8822.5|8833.8|8818.8|8837.5|8822.5|8833.3|8818.3|12
1620837090000|2021-05-12 16:31:30|8833.9|8818.9|8833.9|8818.9|8833.9|8818.9|8833.9|8818.9|2
1620837100000|2021-05-12 16:31:40|8834|8819|8834.6|8819.6|8835.5|8820.5|8832.7|8817.7|5
1620837110000|2021-05-12 16:31:50|8832.4|8817.4|8831.8|8816.8|8832.7|8817.7|8831.8|8816.8|0
1620837120000|2021-05-12 16:32:00|8828.3|8813.3|8825.5|8810.5|8828.3|8813.3|8825.5|8810.5|1
1620837130000|2021-05-12 16:32:10|8821.5|8806.5|8819.5|8804.5|8821.5|8806.5|8816.7|8801.7|1
1620837140000|2021-05-12 16:32:20|8818|8803|8818.9|8803.9|8818.9|8803.9|8818|8803|4
1620837150000|2021-05-12 16:32:30|8819.4|8804.4|8818.9|8803.9|8819.4|8804.4|8818.9|8803.9|5
1620837160000|2021-05-12 16:32:40|8819.3|8804.3|8823.6|8808.6|8823.6|8808.6|8818.6|8803.6|3
1620837170000|2021-05-12 16:32:50|8823.9|8808.9|8829|8814|8829|8814|8823.9|8808.9|3
1620837180000|2021-05-12 16:33:00|8826.5|8811.5|8825|8810|8826.5|8811.5|8825|8810|0
1620837190000|2021-05-12 16:33:10|8824.9|8809.9|8824.5|8809.5|8824.9|8809.9|8824.5|8809.5|0
1620837200000|2021-05-12 16:33:20|8824|8809|8824|8809|8824|8809|8824|8809|0
1620837210000|2021-05-12 16:33:30|8824.2|8809.2|8824.6|8809.6|8824.6|8809.6|8824.2|8809.2|1
1620837220000|2021-05-12 16:33:40|8822.9|8807.9|8823.2|8808.2|8823.5|8808.5|8822.9|8807.9|0
1620837230000|2021-05-12 16:33:50|8823.1|8808.1|8819.3|8804.3|8823.2|8808.2|8819.3|8804.3|4
1620837240000|2021-05-12 16:34:00|8818.9|8803.9|8818.9|8803.9|8818.9|8803.9|8818.9|8803.9|1
1620837250000|2021-05-12 16:34:10|8817.8|8802.8|8817.9|8802.9|8818.3|8803.3|8817.8|8802.8|7
1620837260000|2021-05-12 16:34:20|8818.3|8803.3|8818.8|8803.8|8819.3|8804.3|8818.3|8803.3|4
1620837270000|2021-05-12 16:34:30|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|1
1620837280000|2021-05-12 16:34:40|8828.9|8813.9|8827.5|8812.5|8828.9|8813.9|8827.1|8812.1|25
1620837290000|2021-05-12 16:34:50|8827.1|8812.1|8827.3|8812.3|8827.3|8812.3|8827.1|8812.1|0
1620837300000|2021-05-12 16:35:00|8828.6|8813.6|8828.9|8813.9|8829.4|8814.4|8828.6|8813.6|3
1620837310000|2021-05-12 16:35:10|8828.6|8813.6|8828.4|8813.4|8829|8814|8828.4|8813.4|10
1620837320000|2021-05-12 16:35:20|8826.4|8811.4|8824.4|8809.4|8826.4|8811.4|8824.4|8809.4|4
1620837330000|2021-05-12 16:35:30|8824|8809|8820.5|8805.5|8824.6|8809.6|8820.5|8805.5|5
1620837340000|2021-05-12 16:35:40|8820|8805|8815.6|8800.6|8820.9|8805.9|8811.7|8796.7|21
1620837350000|2021-05-12 16:35:50|8815.1|8800.1|8815.1|8800.1|8815.1|8800.1|8815.1|8800.1|0
1620837360000|2021-05-12 16:36:00|8814.7|8799.7|8819.6|8804.6|8819.7|8804.7|8814.6|8799.6|8
1620837370000|2021-05-12 16:36:10|8820.1|8805.1|8825.7|8810.7|8826.2|8811.2|8820.1|8805.1|7
1620837390000|2021-05-12 16:36:30|||||||||1
1620837400000|2021-05-12 16:36:40|8826.6|8811.6|8830.7|8815.7|8830.7|8815.7|8825.8|8810.8|5
1620837410000|2021-05-12 16:36:50|8828.9|8813.9|8831.7|8816.7|8831.7|8816.7|8828.9|8813.9|7
1620837420000|2021-05-12 16:37:00|8830.9|8815.9|8838.1|8823.1|8838.1|8823.1|8830.9|8815.9|2
1620837430000|2021-05-12 16:37:10|8837.2|8822.2|8832.7|8817.7|8837.2|8822.2|8832.7|8817.7|2
1620837440000|2021-05-12 16:37:20|8832.3|8817.3|8831.7|8816.7|8832.3|8817.3|8831.7|8816.7|12
1620837450000|2021-05-12 16:37:30|8832.2|8817.2|8832.2|8817.2|8832.2|8817.2|8832.2|8817.2|3
1620837460000|2021-05-12 16:37:40|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|8833.1|8818.1|4
1620837480000|2021-05-12 16:38:00|8832.7|8817.7|8832.7|8817.7|8832.7|8817.7|8830.4|8815.4|14
1620837500000|2021-05-12 16:38:20|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|11
1620837540000|2021-05-12 16:39:00|8829.9|8814.9|8826.1|8811.1|8829.9|8814.9|8826.1|8811.1|15
1620837550000|2021-05-12 16:39:10|8825.7|8810.7|8825.6|8810.6|8825.7|8810.7|8825.6|8810.6|1
1620837560000|2021-05-12 16:39:20|8825.1|8810.1|8825.1|8810.1|8825.1|8810.1|8825.1|8810.1|1
1620837570000|2021-05-12 16:39:30|8826.4|8811.4|8826.4|8811.4|8826.4|8811.4|8826.4|8811.4|1
1620837580000|2021-05-12 16:39:40|8825.8|8810.8|8825.4|8810.4|8825.8|8810.8|8825.4|8810.4|2
1620837590000|2021-05-12 16:39:50|8825.8|8810.8|8826.2|8811.2|8826.2|8811.2|8825.8|8810.8|5
1620837600000|2021-05-12 16:40:00|8825.8|8810.8|8824.9|8809.9|8825.8|8810.8|8824.9|8809.9|1
1620837610000|2021-05-12 16:40:10|8825.4|8810.4|8825.4|8810.4|8825.4|8810.4|8825.4|8810.4|14
1620837620000|2021-05-12 16:40:20|8825.7|8810.7|8825.7|8810.7|8825.7|8810.7|8825.4|8810.4|31
1620837630000|2021-05-12 16:40:30|8830.4|8815.4|8828.7|8813.7|8830.4|8815.4|8827.2|8812.2|8
1620837640000|2021-05-12 16:40:40|8829.1|8814.1|8829.2|8814.2|8829.2|8814.2|8828.7|8813.7|1
1620837660000|2021-05-12 16:41:00|8828.2|8813.2|8826|8811|8828.2|8813.2|8825|8810|6
1620837670000|2021-05-12 16:41:10|8823.6|8808.6|8820.7|8805.7|8823.6|8808.6|8819.9|8804.9|2
1620837680000|2021-05-12 16:41:20|8819.5|8804.5|8817.7|8802.7|8819.5|8804.5|8817.7|8802.7|3
1620837690000|2021-05-12 16:41:30|8815.5|8800.5|8812.2|8797.2|8815.5|8800.5|8812.2|8797.2|2
1620837700000|2021-05-12 16:41:40|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|8811.4|8796.4|2
1620837710000|2021-05-12 16:41:50|8810.9|8795.9|8810.9|8795.9|8810.9|8795.9|8810.9|8795.9|1
1620837720000|2021-05-12 16:42:00|8811|8796|8809.5|8794.5|8811.1|8796.1|8809.5|8794.5|3
1620837730000|2021-05-12 16:42:10|8808.5|8793.5|8808.6|8793.6|8810.1|8795.1|8808.5|8793.5|3
1620837740000|2021-05-12 16:42:20|8808.5|8793.5|8808.2|8793.2|8808.5|8793.5|8807.6|8792.6|3
1620837750000|2021-05-12 16:42:30|8808.1|8793.1|8807.1|8792.1|8808.1|8793.1|8807.1|8792.1|2
1620837760000|2021-05-12 16:42:40|8807.2|8792.2|8807.7|8792.7|8808.2|8793.2|8807.2|8792.2|2
1620837770000|2021-05-12 16:42:50|8806.6|8791.6|8810.7|8795.7|8811.2|8796.2|8806.6|8791.6|8
1620837780000|2021-05-12 16:43:00|8811.2|8796.2|8815.8|8800.8|8815.8|8800.8|8811.2|8796.2|17
1620837790000|2021-05-12 16:43:10|8816.2|8801.2|8815|8800|8816.7|8801.7|8813.8|8798.8|1
1620837800000|2021-05-12 16:43:20|8817.2|8802.2|8817.8|8802.8|8817.8|8802.8|8817.2|8802.2|2
1620837810000|2021-05-12 16:43:30|8818.3|8803.3|8817.8|8802.8|8818.3|8803.3|8817.8|8802.8|2
1620837820000|2021-05-12 16:43:40|8819.5|8804.5|8819.5|8804.5|8819.5|8804.5|8819.5|8804.5|2
1620837830000|2021-05-12 16:43:50|8818.3|8803.3|8817.8|8802.8|8818.3|8803.3|8817.8|8802.8|0
1620837840000|2021-05-12 16:44:00|8817.7|8802.7|8811.5|8796.5|8817.7|8802.7|8811.5|8796.5|3
1620837850000|2021-05-12 16:44:10|8811.7|8796.7|8813.3|8798.3|8813.3|8798.3|8811.7|8796.7|2
1620837860000|2021-05-12 16:44:20|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|8811.8|8796.8|1
1620837870000|2021-05-12 16:44:30|8811.7|8796.7|8811.2|8796.2|8812.8|8797.8|8810|8795|5
1620837880000|2021-05-12 16:44:40|8813.9|8798.9|8816.1|8801.1|8818.8|8803.8|8813.9|8798.9|3
1620837890000|2021-05-12 16:44:50|8813.5|8798.5|8813.3|8798.3|8813.5|8798.5|8812.4|8797.4|5
1620837900000|2021-05-12 16:45:00|8813.4|8798.4|8816.5|8801.5|8816.5|8801.5|8813.4|8798.4|1
1620837910000|2021-05-12 16:45:10|8816.3|8801.3|8817.7|8802.7|8817.7|8802.7|8816.3|8801.3|2
1620837930000|2021-05-12 16:45:30|8819|8804|8819.9|8804.9|8819.9|8804.9|8819|8804|2
1620837940000|2021-05-12 16:45:40|8820.9|8805.9|8820.9|8805.9|8820.9|8805.9|8820.9|8805.9|1
1620837950000|2021-05-12 16:45:50|||||||||1
1620837960000|2021-05-12 16:46:00|8820.8|8805.8|8820|8805|8820.8|8805.8|8820|8805|1
1620837970000|2021-05-12 16:46:10|8822.4|8807.4|8822.4|8807.4|8822.4|8807.4|8822.4|8807.4|2
1620837980000|2021-05-12 16:46:20|8821.5|8806.5|8821.4|8806.4|8821.5|8806.5|8821.4|8806.4|0
1620837990000|2021-05-12 16:46:30|8823.1|8808.1|8829.8|8814.8|8829.8|8814.8|8821.9|8806.9|7
1620838000000|2021-05-12 16:46:40|8831.8|8816.8|8831.8|8816.8|8831.8|8816.8|8831.3|8816.3|2
1620838010000|2021-05-12 16:46:50|8831.2|8816.2|8828.5|8813.5|8831.2|8816.2|8827.3|8812.3|2
1620838020000|2021-05-12 16:47:00|8827.6|8812.6|8829|8814|8829|8814|8827.5|8812.5|1
1620838030000|2021-05-12 16:47:10|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|0
1620838040000|2021-05-12 16:47:20|8827.1|8812.1|8827.1|8812.1|8827.1|8812.1|8827.1|8812.1|1
1620838050000|2021-05-12 16:47:30|8824.6|8809.6|8825.9|8810.9|8825.9|8810.9|8824.6|8809.6|8
1620838060000|2021-05-12 16:47:40|8826|8811|8825.6|8810.6|8826|8811|8825.1|8810.1|2
1620838070000|2021-05-12 16:47:50|8826|8811|8826|8811|8826|8811|8826|8811|0
1620838080000|2021-05-12 16:48:00|8825.1|8810.1|8824.6|8809.6|8825.1|8810.1|8824.6|8809.6|1
1620838090000|2021-05-12 16:48:10|8824.5|8809.5|8824.6|8809.6|8824.6|8809.6|8824.1|8809.1|1
1620838110000|2021-05-12 16:48:30|||||||||1
1620838120000|2021-05-12 16:48:40|8825|8810|8825|8810|8825|8810|8825|8810|0
1620838140000|2021-05-12 16:49:00|8825.5|8810.5|8834.5|8819.5|8834.5|8819.5|8825.5|8810.5|5
1620838170000|2021-05-12 16:49:30|8836.3|8821.3|8838.3|8823.3|8838.3|8823.3|8835.8|8820.8|0
1620838180000|2021-05-12 16:49:40|8837.9|8822.9|8837.4|8822.4|8837.9|8822.9|8837.4|8822.4|0
1620838190000|2021-05-12 16:49:50|8837|8822|8837.5|8822.5|8837.5|8822.5|8837|8822|5
1620838200000|2021-05-12 16:50:00|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|0
1620838210000|2021-05-12 16:50:10|8836.5|8821.5|8836.8|8821.8|8836.8|8821.8|8833.5|8818.5|13
1620838220000|2021-05-12 16:50:20|8835.8|8820.8|8836.9|8821.9|8836.9|8821.9|8835.4|8820.4|0
1620838230000|2021-05-12 16:50:30|8837.8|8822.8|8837.9|8822.9|8837.9|8822.9|8837.8|8822.8|1
1620838250000|2021-05-12 16:50:50|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|0
1620838260000|2021-05-12 16:51:00|8839.8|8824.8|8839.8|8824.8|8839.8|8824.8|8839.8|8824.8|0
1620838280000|2021-05-12 16:51:20|8838.9|8823.9|8837.1|8822.1|8838.9|8823.9|8837.1|8822.1|1
1620838290000|2021-05-12 16:51:30|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|0
1620838300000|2021-05-12 16:51:40|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|1
1620838310000|2021-05-12 16:51:50|8840.9|8825.9|8840.9|8825.9|8840.9|8825.9|8840.9|8825.9|2
1620838320000|2021-05-12 16:52:00|||||||||2
1620838330000|2021-05-12 16:52:10|8840.8|8825.8|8838.4|8823.4|8840.8|8825.8|8838.4|8823.4|1
1620838340000|2021-05-12 16:52:20|8837.1|8822.1|8837|8822|8837.1|8822.1|8836.6|8821.6|1
1620838360000|2021-05-12 16:52:40|8836.5|8821.5|8836.5|8821.5|8836.5|8821.5|8836.5|8821.5|0
1620838370000|2021-05-12 16:52:50|8836|8821|8835.5|8820.5|8836|8821|8835|8820|0
1620838380000|2021-05-12 16:53:00|8835|8820|8834.4|8819.4|8835|8820|8834.4|8819.4|0
1620838400000|2021-05-12 16:53:20|8834|8819|8833.5|8818.5|8834|8819|8833.5|8818.5|0
1620838410000|2021-05-12 16:53:30|8834|8819|8834|8819|8834|8819|8834|8819|2
1620838420000|2021-05-12 16:53:40|8833.9|8818.9|8833.9|8818.9|8833.9|8818.9|8833.9|8818.9|0
1620838440000|2021-05-12 16:54:00|8833|8818|8834.3|8819.3|8834.3|8819.3|8833|8818|1
1620838450000|2021-05-12 16:54:10|8833.4|8818.4|8833.4|8818.4|8833.4|8818.4|8833.4|8818.4|0
1620838460000|2021-05-12 16:54:20|8833.6|8818.6|8835.8|8820.8|8835.8|8820.8|8833.6|8818.6|2
1620838470000|2021-05-12 16:54:30|8837.3|8822.3|8837.3|8822.3|8837.3|8822.3|8837.3|8822.3|1
1620838480000|2021-05-12 16:54:40|8836.8|8821.8|8836.4|8821.4|8836.8|8821.8|8835.9|8820.9|1
1620838490000|2021-05-12 16:54:50|8836.9|8821.9|8836.4|8821.4|8836.9|8821.9|8836|8821|5
1620838500000|2021-05-12 16:55:00|8836.9|8821.9|8831.5|8816.5|8836.9|8821.9|8828.1|8813.1|3
1620838510000|2021-05-12 16:55:10|8831.9|8816.9|8829.5|8814.5|8832|8817|8829.5|8814.5|1
1620838520000|2021-05-12 16:55:20|8828.2|8813.2|8828.1|8813.1|8828.2|8813.2|8828.1|8813.1|0
1620838540000|2021-05-12 16:55:40|8828|8813|8825.7|8810.7|8828|8813|8825.1|8810.1|9
1620838550000|2021-05-12 16:55:50|8826.1|8811.1|8825.7|8810.7|8826.1|8811.1|8825.7|8810.7|1
1620838560000|2021-05-12 16:56:00|8824.2|8809.2|8824.8|8809.8|8825.7|8810.7|8824.2|8809.2|2
1620838570000|2021-05-12 16:56:10|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|8824.2|8809.2|0
1620838580000|2021-05-12 16:56:20|8824.3|8809.3|8823.4|8808.4|8824.3|8809.3|8823.4|8808.4|1
1620838590000|2021-05-12 16:56:30|8823.3|8808.3|8825.1|8810.1|8825.1|8810.1|8823.3|8808.3|12
1620838600000|2021-05-12 16:56:40|8825.2|8810.2|8830.2|8815.2|8830.2|8815.2|8825.2|8810.2|4
1620838620000|2021-05-12 16:57:00|8830|8815|8827.8|8812.8|8830|8815|8827.8|8812.8|2
1620838630000|2021-05-12 16:57:10|8827.5|8812.5|8826.2|8811.2|8827.5|8812.5|8825.7|8810.7|1
1620838640000|2021-05-12 16:57:20|8825.6|8810.6|8825.6|8810.6|8825.6|8810.6|8825.6|8810.6|6
1620838650000|2021-05-12 16:57:30|8825.7|8810.7|8826.6|8811.6|8826.6|8811.6|8825.7|8810.7|2
1620838660000|2021-05-12 16:57:40|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|8826.2|8811.2|0
1620838670000|2021-05-12 16:57:50|8828.6|8813.6|8828.1|8813.1|8828.6|8813.6|8828.1|8813.1|2
1620838680000|2021-05-12 16:58:00|8828.6|8813.6|8827.2|8812.2|8828.6|8813.6|8827.2|8812.2|6
1620838690000|2021-05-12 16:58:10|8827.1|8812.1|8827.6|8812.6|8827.6|8812.6|8827.1|8812.1|0
1620838700000|2021-05-12 16:58:20|8828.1|8813.1|8827.1|8812.1|8828.1|8813.1|8827.1|8812.1|6
1620838720000|2021-05-12 16:58:40|8827.2|8812.2|8827.2|8812.2|8827.2|8812.2|8827.2|8812.2|0
1620838740000|2021-05-12 16:59:00|8826.8|8811.8|8830.9|8815.9|8831.7|8816.7|8826.8|8811.8|3
1620838750000|2021-05-12 16:59:10|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|8830.8|8815.8|0
1620838760000|2021-05-12 16:59:20|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|0
1620838770000|2021-05-12 16:59:30|8831.6|8816.6|8831.6|8816.6|8831.6|8816.6|8831.6|8816.6|0
1620838780000|2021-05-12 16:59:40|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|8831.2|8816.2|0
1620838790000|2021-05-12 16:59:50|8830.7|8815.7|8830.3|8815.3|8830.7|8815.7|8830.3|8815.3|5
1620838800000|2021-05-12 17:00:00|8829.4|8814.4|8823.9|8808.9|8829.4|8814.4|8823.9|8808.9|1
1620838810000|2021-05-12 17:00:10|8824.2|8809.2|8823.8|8808.8|8826.2|8811.2|8823.8|8808.8|3
1620838820000|2021-05-12 17:00:20|8824.2|8809.2|8823.8|8808.8|8825.7|8810.7|8823.8|8808.8|2
1620838830000|2021-05-12 17:00:30|8824.7|8809.7|8824.7|8809.7|8824.7|8809.7|8823.8|8808.8|0
1620838840000|2021-05-12 17:00:40|8823.7|8808.7|8824.7|8809.7|8825.7|8810.7|8823.7|8808.7|1
1620838860000|2021-05-12 17:01:00|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|0
1620838890000|2021-05-12 17:01:30|8825.2|8810.2|8825.2|8810.2|8825.2|8810.2|8825.2|8810.2|0
1620838900000|2021-05-12 17:01:40|8823.8|8808.8|8824.3|8809.3|8824.7|8809.7|8823.8|8808.8|1
1620838910000|2021-05-12 17:01:50|8823.8|8808.8|8824.3|8809.3|8824.3|8809.3|8823.8|8808.8|1
1620838920000|2021-05-12 17:02:00|||||||||2
1620838930000|2021-05-12 17:02:10|8829.2|8814.2|8835|8820|8835|8820|8829.2|8814.2|24
1620838950000|2021-05-12 17:02:30|8834.7|8819.7|8834.2|8819.2|8834.7|8819.7|8834.2|8819.2|0
1620838960000|2021-05-12 17:02:40|8833.7|8818.7|8842.2|8827.2|8842.2|8827.2|8833.7|8818.7|8
1620838980000|2021-05-12 17:03:00|8842.3|8827.3|8844.2|8829.2|8847.5|8832.5|8840.5|8825.5|2
1620839010000|2021-05-12 17:03:30|8845.5|8830.5|8845.7|8830.7|8845.7|8830.7|8845.5|8830.5|1
1620839040000|2021-05-12 17:04:00|8846.2|8831.2|8853|8838|8853|8838|8846.2|8831.2|6
1620839050000|2021-05-12 17:04:10|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|8852.5|8837.5|1
1620839070000|2021-05-12 17:04:30|8853|8838|8857.4|8842.4|8857.9|8842.9|8853|8838|1
1620839080000|2021-05-12 17:04:40|8857.9|8842.9|8859|8844|8859.4|8844.4|8857.9|8842.9|3
1620839090000|2021-05-12 17:04:50|8861.6|8846.6|8860|8845|8861.8|8846.8|8857|8842|14
1620839100000|2021-05-12 17:05:00|8862.9|8847.9|8862.9|8847.9|8863.9|8848.9|8861.6|8846.6|2
1620839110000|2021-05-12 17:05:10|8862.5|8847.5|8863|8848|8863|8848|8862.5|8847.5|1
1620839120000|2021-05-12 17:05:20|8862.5|8847.5|8861.3|8846.3|8863.5|8848.5|8859.5|8844.5|5
1620839130000|2021-05-12 17:05:30|8862.2|8847.2|8862.2|8847.2|8862.2|8847.2|8862.2|8847.2|0
1620839140000|2021-05-12 17:05:40|8860.8|8845.8|8860.3|8845.3|8860.8|8845.8|8860.3|8845.3|0
1620839150000|2021-05-12 17:05:50|8859.9|8844.9|8860.3|8845.3|8860.3|8845.3|8859.9|8844.9|5
1620839160000|2021-05-12 17:06:00|8860.7|8845.7|8860.7|8845.7|8860.7|8845.7|8860.7|8845.7|0
1620839200000|2021-05-12 17:06:40|8860.8|8845.8|8861.6|8846.6|8862.1|8847.1|8860.8|8845.8|4
1620839210000|2021-05-12 17:06:50|8862|8847|8861.6|8846.6|8862|8847|8861.6|8846.6|0
1620839220000|2021-05-12 17:07:00|8861.2|8846.2|8864.1|8849.1|8864.1|8849.1|8861.1|8846.1|11
1620839230000|2021-05-12 17:07:10|8864|8849|8863.1|8848.1|8864|8849|8863|8848|7
1620839240000|2021-05-12 17:07:20|8863|8848|8863.2|8848.2|8864.5|8849.5|8863|8848|3
1620839250000|2021-05-12 17:07:30|8861.5|8846.5|8859.7|8844.7|8861.5|8846.5|8856.7|8841.7|5
1620839260000|2021-05-12 17:07:40|8857.5|8842.5|8856.4|8841.4|8857.5|8842.5|8855.9|8840.9|2
1620839270000|2021-05-12 17:07:50|8853.8|8838.8|8853.5|8838.5|8853.9|8838.9|8852.9|8837.9|6
1620839280000|2021-05-12 17:08:00|8853.9|8838.9|8850.3|8835.3|8853.9|8838.9|8850.3|8835.3|8
1620839290000|2021-05-12 17:08:10|8850.7|8835.7|8851|8836|8851|8836|8850.7|8835.7|0
1620839300000|2021-05-12 17:08:20|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|0
1620839310000|2021-05-12 17:08:30|8850.9|8835.9|8853|8838|8853|8838|8850.9|8835.9|1
1620839320000|2021-05-12 17:08:40|8852.1|8837.1|8851.1|8836.1|8852.1|8837.1|8851.1|8836.1|0
1620839340000|2021-05-12 17:09:00|8850.6|8835.6|8847.6|8832.6|8850.6|8835.6|8847.1|8832.1|4
1620839350000|2021-05-12 17:09:10|8848.6|8833.6|8848.6|8833.6|8848.6|8833.6|8848.6|8833.6|1
1620839370000|2021-05-12 17:09:30|8848.5|8833.5|8848.1|8833.1|8848.5|8833.5|8848.1|8833.1|0
1620839380000|2021-05-12 17:09:40|8848.5|8833.5|8848.1|8833.1|8848.5|8833.5|8848.1|8833.1|1
1620839390000|2021-05-12 17:09:50|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|5
1620839400000|2021-05-12 17:10:00|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|8847.3|8832.3|0
1620839420000|2021-05-12 17:10:20|8848.4|8833.4|8849.9|8834.9|8849.9|8834.9|8848|8833|5
1620839430000|2021-05-12 17:10:30|8849|8834|8852.9|8837.9|8852.9|8837.9|8849|8834|4
1620839440000|2021-05-12 17:10:40|8852.4|8837.4|8852.4|8837.4|8852.4|8837.4|8852.3|8837.3|0
1620839460000|2021-05-12 17:11:00|8849.8|8834.8|8852.3|8837.3|8852.3|8837.3|8849.8|8834.8|2
1620839470000|2021-05-12 17:11:10|8852.8|8837.8|8853.3|8838.3|8853.4|8838.4|8852.8|8837.8|0
1620839490000|2021-05-12 17:11:30|8852.8|8837.8|8851.8|8836.8|8852.8|8837.8|8851.8|8836.8|1
1620839510000|2021-05-12 17:11:50|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|2
1620839520000|2021-05-12 17:12:00|8852.3|8837.3|8850.6|8835.6|8852.3|8837.3|8850.6|8835.6|2
1620839530000|2021-05-12 17:12:10|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|8850.1|8835.1|1
1620839540000|2021-05-12 17:12:20|8859.7|8844.7|8859.2|8844.2|8859.7|8844.7|8859.2|8844.2|28
1620839550000|2021-05-12 17:12:30|8860|8845|8860|8845|8860|8845|8860|8845|0
1620839560000|2021-05-12 17:12:40|8859.5|8844.5|8859.5|8844.5|8859.5|8844.5|8859.5|8844.5|0
1620839580000|2021-05-12 17:13:00|8860|8845|8860|8845|8860|8845|8857.5|8842.5|0
1620839600000|2021-05-12 17:13:20|8860.5|8845.5|8860|8845|8861|8846|8858.5|8843.5|3
1620839620000|2021-05-12 17:13:40|8859.4|8844.4|8859.4|8844.4|8859.4|8844.4|8859.4|8844.4|0
1620839630000|2021-05-12 17:13:50|8859.9|8844.9|8859.9|8844.9|8859.9|8844.9|8859.9|8844.9|0
1620839640000|2021-05-12 17:14:00|8856.9|8841.9|8857.4|8842.4|8857.9|8842.9|8856.4|8841.4|4
1620839670000|2021-05-12 17:14:30|8857.9|8842.9|8857.9|8842.9|8857.9|8842.9|8857.9|8842.9|1
1620839690000|2021-05-12 17:14:50|8858.6|8843.6|8858.6|8843.6|8858.6|8843.6|8858.6|8843.6|2
1620839700000|2021-05-12 17:15:00|8857.3|8842.3|8857|8842|8857.3|8842.3|8857|8842|5
1620839710000|2021-05-12 17:15:10|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|8856.1|8841.1|1
1620839720000|2021-05-12 17:15:20|8857.4|8842.4|8858.8|8843.8|8858.9|8843.9|8856.9|8841.9|2
1620839730000|2021-05-12 17:15:30|8859|8844|8857|8842|8859|8844|8857|8842|0
1620839740000|2021-05-12 17:15:40|8858|8843|8864.1|8849.1|8864.1|8849.1|8858|8843|6
1620839760000|2021-05-12 17:16:00|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|8862.8|8847.8|0
1620839770000|2021-05-12 17:16:10|8862.4|8847.4|8860.6|8845.6|8862.4|8847.4|8860.6|8845.6|1
1620839800000|2021-05-12 17:16:40|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|8861.1|8846.1|0
1620839810000|2021-05-12 17:16:50|8856.5|8841.5|8858.3|8843.3|8858.3|8843.3|8856.5|8841.5|2
1620839820000|2021-05-12 17:17:00|8858.7|8843.7|8859.3|8844.3|8859.3|8844.3|8857.9|8842.9|9
1620839830000|2021-05-12 17:17:10|8860.3|8845.3|8859.6|8844.6|8860.5|8845.5|8859.2|8844.2|9
1620839840000|2021-05-12 17:17:20|8859.8|8844.8|8860.2|8845.2|8860.2|8845.2|8859.8|8844.8|1
1620839850000|2021-05-12 17:17:30|8860.1|8845.1|8861.3|8846.3|8861.3|8846.3|8860.1|8845.1|10
1620839860000|2021-05-12 17:17:40|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|8860.8|8845.8|0
1620839870000|2021-05-12 17:17:50|8858.4|8843.4|8858.4|8843.4|8858.4|8843.4|8858.4|8843.4|3
1620839880000|2021-05-12 17:18:00|8858.3|8843.3|8858.3|8843.3|8858.3|8843.3|8858.1|8843.1|6
1620839890000|2021-05-12 17:18:10|8858.1|8843.1|8859.4|8844.4|8859.4|8844.4|8858.1|8843.1|2
1620839900000|2021-05-12 17:18:20|8858.8|8843.8|8858.8|8843.8|8858.8|8843.8|8858.8|8843.8|0
1620839910000|2021-05-12 17:18:30|8855.5|8840.5|8858.4|8843.4|8858.4|8843.4|8855.5|8840.5|2
1620839940000|2021-05-12 17:19:00|8858.5|8843.5|8858.7|8843.7|8858.7|8843.7|8857.3|8842.3|1
1620839950000|2021-05-12 17:19:10|8859.1|8844.1|8863.6|8848.6|8865.8|8850.8|8859.1|8844.1|12
1620839960000|2021-05-12 17:19:20|8863.5|8848.5|8862.1|8847.1|8863.5|8848.5|8862.1|8847.1|3
1620839970000|2021-05-12 17:19:30|8862.3|8847.3|8862.4|8847.4|8862.4|8847.4|8861.9|8846.9|7
1620839980000|2021-05-12 17:19:40|8862.5|8847.5|8879.3|8864.3|8879.3|8864.3|8862.5|8847.5|34
1620839990000|2021-05-12 17:19:50|8878.8|8863.8|8882.6|8867.6|8884.6|8869.6|8875|8860|28
1620840000000|2021-05-12 17:20:00|8882.7|8867.7|8883.7|8868.7|8884|8869|8882.7|8867.7|6
1620840010000|2021-05-12 17:20:10|8883.2|8868.2|8881.8|8866.8|8883.2|8868.2|8881.8|8866.8|1
1620840030000|2021-05-12 17:20:30|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|8882.1|8867.1|0
1620840040000|2021-05-12 17:20:40|8883|8868|8882.5|8867.5|8883|8868|8882.5|8867.5|3
1620840050000|2021-05-12 17:20:50|8882.1|8867.1|8882.6|8867.6|8882.6|8867.6|8882.1|8867.1|3
1620840060000|2021-05-12 17:21:00|8882.1|8867.1|8879.3|8864.3|8882.1|8867.1|8879.3|8864.3|4
1620840070000|2021-05-12 17:21:10|8877.4|8862.4|8875.9|8860.9|8877.4|8862.4|8874.1|8859.1|4
1620840080000|2021-05-12 17:21:20|8876.3|8861.3|8875|8860|8876.3|8861.3|8875|8860|4
1620840100000|2021-05-12 17:21:40|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|8875.1|8860.1|0
1620840110000|2021-05-12 17:21:50|8875.6|8860.6|8874.8|8859.8|8876.1|8861.1|8874.8|8859.8|9
1620840120000|2021-05-12 17:22:00|8875.2|8860.2|8874.3|8859.3|8875.2|8860.2|8874.3|8859.3|1
1620840160000|2021-05-12 17:22:40|||||||||1
1620840170000|2021-05-12 17:22:50|8874.4|8859.4|8874.8|8859.8|8874.8|8859.8|8874.4|8859.4|9
1620840180000|2021-05-12 17:23:00|8874.9|8859.9|8871.4|8856.4|8874.9|8859.9|8871.4|8856.4|4
1620840190000|2021-05-12 17:23:10|8868.1|8853.1|8868.1|8853.1|8868.1|8853.1|8868.1|8853.1|2
1620840200000|2021-05-12 17:23:20|8867.6|8852.6|8867.6|8852.6|8868.1|8853.1|8867.6|8852.6|0
1620840210000|2021-05-12 17:23:30|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|8867.7|8852.7|0
1620840220000|2021-05-12 17:23:40|8868.2|8853.2|8869.2|8854.2|8869.2|8854.2|8867.7|8852.7|2
1620840240000|2021-05-12 17:24:00|8869.4|8854.4|8863.4|8848.4|8869.4|8854.4|8863.4|8848.4|7
1620840250000|2021-05-12 17:24:10|8863.1|8848.1|8863.2|8848.2|8863.2|8848.2|8863.1|8848.1|1
1620840260000|2021-05-12 17:24:20|8862.9|8847.9|8861.2|8846.2|8863.1|8848.1|8861.2|8846.2|2
1620840270000|2021-05-12 17:24:30|8861.1|8846.1|8860.1|8845.1|8861.1|8846.1|8860.1|8845.1|1
1620840280000|2021-05-12 17:24:40|8859.7|8844.7|8859.5|8844.5|8860|8845|8859.5|8844.5|1
1620840290000|2021-05-12 17:24:50|8860|8845|8859.9|8844.9|8861|8846|8859.3|8844.3|0
1620840300000|2021-05-12 17:25:00|8860.4|8845.4|8859.5|8844.5|8860.5|8845.5|8859.5|8844.5|1
1620840310000|2021-05-12 17:25:10|8859.4|8844.4|8859.4|8844.4|8859.4|8844.4|8859.4|8844.4|0
1620840330000|2021-05-12 17:25:30|8859.5|8844.5|8859.5|8844.5|8859.5|8844.5|8859.5|8844.5|1
1620840340000|2021-05-12 17:25:40|8858.5|8843.5|8858|8843|8858.5|8843.5|8857|8842|5
1620840350000|2021-05-12 17:25:50|8857.9|8842.9|8857.9|8842.9|8857.9|8842.9|8857.9|8842.9|2
1620840360000|2021-05-12 17:26:00|8857.5|8842.5|8856.9|8841.9|8857.8|8842.8|8856.9|8841.9|1
1620840370000|2021-05-12 17:26:10|8856.8|8841.8|8856.9|8841.9|8856.9|8841.9|8856.8|8841.8|7
1620840380000|2021-05-12 17:26:20|8857.3|8842.3|8857.8|8842.8|8857.8|8842.8|8857.3|8842.3|0
1620840390000|2021-05-12 17:26:30|||||||||1
1620840400000|2021-05-12 17:26:40|8857.2|8842.2|8856.8|8841.8|8857.3|8842.3|8856.8|8841.8|1
1620840410000|2021-05-12 17:26:50|8853.5|8838.5|8853.5|8838.5|8853.5|8838.5|8853.5|8838.5|1
1620840420000|2021-05-12 17:27:00|8853.4|8838.4|8853|8838|8853.4|8838.4|8853|8838|0
1620840430000|2021-05-12 17:27:10|8852.5|8837.5|8849.8|8834.8|8852.5|8837.5|8849.8|8834.8|0
1620840440000|2021-05-12 17:27:20|8849.6|8834.6|8847.8|8832.8|8849.6|8834.6|8847.8|8832.8|1
1620840450000|2021-05-12 17:27:30|8848.2|8833.2|8847.3|8832.3|8850.1|8835.1|8847.3|8832.3|2
1620840460000|2021-05-12 17:27:40|8847.8|8832.8|8847.8|8832.8|8847.8|8832.8|8847.8|8832.8|1
1620840470000|2021-05-12 17:27:50|8848|8833|8848|8833|8848|8833|8848|8833|1
1620840480000|2021-05-12 17:28:00|8847.5|8832.5|8846|8831|8847.5|8832.5|8845.6|8830.6|2
1620840490000|2021-05-12 17:28:10|8844|8829|8847.2|8832.2|8847.8|8832.8|8844|8829|2
1620840510000|2021-05-12 17:28:30|8847.3|8832.3|8845.4|8830.4|8848.2|8833.2|8845|8830|1
1620840520000|2021-05-12 17:28:40|8845|8830|8845|8830|8845|8830|8845|8830|1
1620840540000|2021-05-12 17:29:00|8845.4|8830.4|8845.4|8830.4|8845.4|8830.4|8845|8830|2
1620840550000|2021-05-12 17:29:10|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|8845.5|8830.5|0
1620840560000|2021-05-12 17:29:20|8845.4|8830.4|8845.1|8830.1|8845.4|8830.4|8845|8830|3
1620840570000|2021-05-12 17:29:30|8843.7|8828.7|8843.8|8828.8|8843.8|8828.8|8843.7|8828.7|3
1620840580000|2021-05-12 17:29:40|8843.4|8828.4|8838.1|8823.1|8843.4|8828.4|8838.1|8823.1|2
1620840590000|2021-05-12 17:29:50|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|0
1620840600000|2021-05-12 17:30:00|8838.3|8823.3|8838.1|8823.1|8838.3|8823.3|8838.1|8823.1|0
1620840620000|2021-05-12 17:30:20|||||||||1
1620840630000|2021-05-12 17:30:30|||||||||1
1620840640000|2021-05-12 17:30:40|||||||||1
1620840670000|2021-05-12 17:31:10|8838.8|8823.8|8841.6|8826.6|8842.1|8827.1|8838.6|8823.6|5
1620840680000|2021-05-12 17:31:20|8842.6|8827.6|8842.7|8827.7|8842.7|8827.7|8842.6|8827.6|1
1620840690000|2021-05-12 17:31:30|8842.8|8827.8|8842.4|8827.4|8842.9|8827.9|8842.4|8827.4|7
1620840700000|2021-05-12 17:31:40|8841.9|8826.9|8842.4|8827.4|8842.4|8827.4|8841.9|8826.9|6
1620840710000|2021-05-12 17:31:50|8841.9|8826.9|8840.1|8825.1|8841.9|8826.9|8840.1|8825.1|7
1620840720000|2021-05-12 17:32:00|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|0
1620840760000|2021-05-12 17:32:40|8838.6|8823.6|8834.6|8819.6|8838.6|8823.6|8834.6|8819.6|7
1620840780000|2021-05-12 17:33:00|8834.1|8819.1|8829.6|8814.6|8834.6|8819.6|8829.6|8814.6|0
1620840790000|2021-05-12 17:33:10|8830.1|8815.1|8830.1|8815.1|8830.6|8815.6|8829.6|8814.6|4
1620840800000|2021-05-12 17:33:20|8827|8812|8827|8812|8827|8812|8827|8812|2
1620840810000|2021-05-12 17:33:30|8827.5|8812.5|8826.6|8811.6|8827.5|8812.5|8825.8|8810.8|1
1620840820000|2021-05-12 17:33:40|8827.6|8812.6|8828.1|8813.1|8828.1|8813.1|8827.6|8812.6|0
1620840830000|2021-05-12 17:33:50|8827.1|8812.1|8827.6|8812.6|8827.6|8812.6|8827.1|8812.1|1
1620840840000|2021-05-12 17:34:00|8828.1|8813.1|8828.1|8813.1|8828.1|8813.1|8828.1|8813.1|0
1620840860000|2021-05-12 17:34:20|8828.5|8813.5|8828.6|8813.6|8828.6|8813.6|8828.5|8813.5|0
1620840900000|2021-05-12 17:35:00|8828.1|8813.1|8827.6|8812.6|8828.1|8813.1|8827.6|8812.6|1
1620840920000|2021-05-12 17:35:20|||||||||3
1620840940000|2021-05-12 17:35:40|||||||||1
1620840950000|2021-05-12 17:35:50|8830.6|8815.6|8826.6|8811.6|8831.1|8816.1|8826.6|8811.6|18
1620840960000|2021-05-12 17:36:00|8826.1|8811.1|8823.2|8808.2|8826.6|8811.6|8823.2|8808.2|19
1620840970000|2021-05-12 17:36:10|8822.7|8807.7|8821.7|8806.7|8822.7|8807.7|8821.7|8806.7|0
1620840980000|2021-05-12 17:36:20|8823.6|8808.6|8820.6|8805.6|8823.6|8808.6|8819.7|8804.7|17
1620840990000|2021-05-12 17:36:30|8820.7|8805.7|8820.7|8805.7|8820.7|8805.7|8820.7|8805.7|0
1620841000000|2021-05-12 17:36:40|||||||||1
1620841020000|2021-05-12 17:37:00|8820.2|8805.2|8818.6|8803.6|8820.7|8805.7|8817.6|8802.6|4
1620841030000|2021-05-12 17:37:10|8819.1|8804.1|8820.6|8805.6|8820.6|8805.6|8819.1|8804.1|0
1620841040000|2021-05-12 17:37:20|8821|8806|8821|8806|8821|8806|8821|8806|1
1620841050000|2021-05-12 17:37:30|8822.1|8807.1|8825.5|8810.5|8825.5|8810.5|8822.1|8807.1|1
1620841060000|2021-05-12 17:37:40|8826.7|8811.7|8828.9|8813.9|8828.9|8813.9|8826.7|8811.7|0
1620841070000|2021-05-12 17:37:50|||||||||1
1620841080000|2021-05-12 17:38:00|8830.6|8815.6|8832.4|8817.4|8833.4|8818.4|8830.6|8815.6|1
1620841090000|2021-05-12 17:38:10|8831.9|8816.9|8831.9|8816.9|8831.9|8816.9|8831.9|8816.9|0
1620841100000|2021-05-12 17:38:20|8833.9|8818.9|8829.9|8814.9|8834.4|8819.4|8829.9|8814.9|4
1620841110000|2021-05-12 17:38:30|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|8830.4|8815.4|0
1620841120000|2021-05-12 17:38:40|8829.5|8814.5|8828.4|8813.4|8829.5|8814.5|8827.4|8812.4|3
1620841140000|2021-05-12 17:39:00|8828.3|8813.3|8827.7|8812.7|8828.3|8813.3|8827.7|8812.7|0
1620841150000|2021-05-12 17:39:10|8829.2|8814.2|8836.6|8821.6|8837.1|8822.1|8829.2|8814.2|4
1620841160000|2021-05-12 17:39:20|8836.7|8821.7|8837|8822|8837|8822|8836.7|8821.7|4
1620841170000|2021-05-12 17:39:30|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|8837.1|8822.1|0
1620841180000|2021-05-12 17:39:40|8837.2|8822.2|8837.9|8822.9|8838.7|8823.7|8837|8822|1
1620841200000|2021-05-12 17:40:00|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|8838.4|8823.4|0
1620841230000|2021-05-12 17:40:30|8838.5|8823.5|8833|8818|8838.5|8823.5|8833|8818|2
1620841240000|2021-05-12 17:40:40|8832.1|8817.1|8830.5|8815.5|8832.1|8817.1|8830.5|8815.5|0
1620841250000|2021-05-12 17:40:50|8830|8815|8829.4|8814.4|8830|8815|8829.4|8814.4|0
1620841260000|2021-05-12 17:41:00|8831.1|8816.1|8827|8812|8831.1|8816.1|8827|8812|0
1620841270000|2021-05-12 17:41:10|8825.2|8810.2|8824.2|8809.2|8825.2|8810.2|8824.2|8809.2|0
1620841290000|2021-05-12 17:41:30|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|8824.6|8809.6|0
1620841300000|2021-05-12 17:41:40|8823.8|8808.8|8822.5|8807.5|8823.8|8808.8|8822.5|8807.5|4
1620841310000|2021-05-12 17:41:50|8822.1|8807.1|8824.2|8809.2|8824.2|8809.2|8822.1|8807.1|3
1620841320000|2021-05-12 17:42:00|8824.6|8809.6|8824.2|8809.2|8824.6|8809.6|8824.2|8809.2|0
1620841330000|2021-05-12 17:42:10|8823.8|8808.8|8822.2|8807.2|8823.8|8808.8|8822.2|8807.2|0
1620841350000|2021-05-12 17:42:30|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|8822.7|8807.7|1
1620841370000|2021-05-12 17:42:50|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|8822.2|8807.2|1
1620841380000|2021-05-12 17:43:00|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|1
1620841400000|2021-05-12 17:43:20|8819.4|8804.4|8818.2|8803.2|8819.4|8804.4|8818.2|8803.2|1
1620841430000|2021-05-12 17:43:50|8818.1|8803.1|8814.2|8799.2|8818.1|8803.1|8814.2|8799.2|3
1620841440000|2021-05-12 17:44:00|8812.3|8797.3|8810.8|8795.8|8812.3|8797.3|8810.8|8795.8|0
1620841450000|2021-05-12 17:44:10|8812.2|8797.2|8815.2|8800.2|8815.7|8800.7|8812.2|8797.2|16
1620841460000|2021-05-12 17:44:20|8814.7|8799.7|8814.2|8799.2|8814.7|8799.7|8814.2|8799.2|1
1620841470000|2021-05-12 17:44:30|8813.7|8798.7|8813.7|8798.7|8813.7|8798.7|8813.7|8798.7|0
1620841480000|2021-05-12 17:44:40|8812.8|8797.8|8808.7|8793.7|8812.8|8797.8|8808.7|8793.7|2
1620841500000|2021-05-12 17:45:00|8811.7|8796.7|8814|8799|8814|8799|8811.7|8796.7|3
1620841510000|2021-05-12 17:45:10|8816|8801|8815.9|8800.9|8819.8|8804.8|8815.4|8800.4|7
1620841520000|2021-05-12 17:45:20|8816.4|8801.4|8816.5|8801.5|8816.5|8801.5|8816.4|8801.4|0
1620841530000|2021-05-12 17:45:30|8817.8|8802.8|8818.1|8803.1|8818.1|8803.1|8817.8|8802.8|2
1620841540000|2021-05-12 17:45:40|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|0
1620841550000|2021-05-12 17:45:50|8817.7|8802.7|8813.5|8798.5|8817.7|8802.7|8813.1|8798.1|9
1620841560000|2021-05-12 17:46:00|8813.6|8798.6|8812.1|8797.1|8813.6|8798.6|8812.1|8797.1|1
1620841570000|2021-05-12 17:46:10|8812.3|8797.3|8811.8|8796.8|8812.3|8797.3|8811.8|8796.8|11
1620841580000|2021-05-12 17:46:20|8811.9|8796.9|8812.5|8797.5|8812.5|8797.5|8811.9|8796.9|2
1620841590000|2021-05-12 17:46:30|8812.7|8797.7|8812.6|8797.6|8813|8798|8812.6|8797.6|9
1620841600000|2021-05-12 17:46:40|8812.5|8797.5|8812.6|8797.6|8812.6|8797.6|8812.5|8797.5|1
1620841620000|2021-05-12 17:47:00|8812.1|8797.1|8812.1|8797.1|8812.1|8797.1|8812.1|8797.1|0
1620841630000|2021-05-12 17:47:10|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|1
1620841640000|2021-05-12 17:47:20|8811.1|8796.1|8810.6|8795.6|8811.1|8796.1|8810.6|8795.6|2
1620841650000|2021-05-12 17:47:30|||||||||11
1620841660000|2021-05-12 17:47:40|||||||||2
1620841670000|2021-05-12 17:47:50|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|6
1620841680000|2021-05-12 17:48:00|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|0
1620841700000|2021-05-12 17:48:20|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|2
1620841710000|2021-05-12 17:48:30|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|8817.4|8802.4|1
1620841720000|2021-05-12 17:48:40|8818|8803|8817.6|8802.6|8818.1|8803.1|8817.6|8802.6|0
1620841730000|2021-05-12 17:48:50|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|8817.2|8802.2|3
1620841740000|2021-05-12 17:49:00|8816.8|8801.8|8815.9|8800.9|8816.8|8801.8|8815.9|8800.9|0
1620841750000|2021-05-12 17:49:10|8818.8|8803.8|8818.3|8803.3|8818.8|8803.8|8818.3|8803.3|3
1620841760000|2021-05-12 17:49:20|8820.1|8805.1|8821.3|8806.3|8822.3|8807.3|8820.1|8805.1|3
1620841770000|2021-05-12 17:49:30|8820.3|8805.3|8820.9|8805.9|8820.9|8805.9|8819.9|8804.9|0
1620841780000|2021-05-12 17:49:40|8821.3|8806.3|8821.4|8806.4|8821.4|8806.4|8821.3|8806.3|1
1620841790000|2021-05-12 17:49:50|8821.8|8806.8|8823.8|8808.8|8823.8|8808.8|8821.8|8806.8|1
1620841800000|2021-05-12 17:50:00|8824.3|8809.3|8823.3|8808.3|8825.8|8810.8|8823.3|8808.3|1
1620841810000|2021-05-12 17:50:10|8821.1|8806.1|8819.8|8804.8|8821.1|8806.1|8819.8|8804.8|8
1620841820000|2021-05-12 17:50:20|8819|8804|8818.6|8803.6|8819|8804|8818.6|8803.6|0
1620841830000|2021-05-12 17:50:30|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|8818.5|8803.5|0
1620841840000|2021-05-12 17:50:40|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|0
1620841850000|2021-05-12 17:50:50|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|0
1620841860000|2021-05-12 17:51:00|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|0
1620841870000|2021-05-12 17:51:10|8817.1|8802.1|8818.2|8803.2|8818.2|8803.2|8817.1|8802.1|5
1620841890000|2021-05-12 17:51:30|8816.7|8801.7|8816.3|8801.3|8816.7|8801.7|8816.3|8801.3|2
1620841900000|2021-05-12 17:51:40|||||||||4
1620841920000|2021-05-12 17:52:00|8816.2|8801.2|8813.6|8798.6|8816.4|8801.4|8813.2|8798.2|8
1620841930000|2021-05-12 17:52:10|8813.7|8798.7|8813.7|8798.7|8813.7|8798.7|8813.7|8798.7|0
1620841940000|2021-05-12 17:52:20|8813.2|8798.2|8814.2|8799.2|8814.2|8799.2|8813.2|8798.2|1
1620841950000|2021-05-12 17:52:30|8817.2|8802.2|8816.9|8801.9|8817.3|8802.3|8816.8|8801.8|2
1620841960000|2021-05-12 17:52:40|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|8816.8|8801.8|0
1620841970000|2021-05-12 17:52:50|8816.9|8801.9|8824|8809|8824.5|8809.5|8816.9|8801.9|3
1620841980000|2021-05-12 17:53:00|8825.5|8810.5|8821.9|8806.9|8825.5|8810.5|8821.5|8806.5|8
1620841990000|2021-05-12 17:53:10|8820|8805|8825.5|8810.5|8826.5|8811.5|8820|8805|3
1620842000000|2021-05-12 17:53:20|8825.9|8810.9|8825.1|8810.1|8826.1|8811.1|8825.1|8810.1|1
1620842010000|2021-05-12 17:53:30|8826|8811|8826|8811|8826|8811|8826|8811|2
1620842040000|2021-05-12 17:54:00|8825.5|8810.5|8825.5|8810.5|8825.5|8810.5|8825.5|8810.5|0
1620842060000|2021-05-12 17:54:20|8823.1|8808.1|8818|8803|8823.1|8808.1|8818|8803|5
1620842070000|2021-05-12 17:54:30|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|8818.2|8803.2|1
1620842090000|2021-05-12 17:54:50|8816.8|8801.8|8816|8801|8816.8|8801.8|8816|8801|4
1620842100000|2021-05-12 17:55:00|8815.9|8800.9|8814.3|8799.3|8815.9|8800.9|8812.8|8797.8|7
1620842110000|2021-05-12 17:55:10|8815.7|8800.7|8814.8|8799.8|8815.7|8800.7|8814.8|8799.8|2
1620842120000|2021-05-12 17:55:20|8815.7|8800.7|8815.7|8800.7|8815.7|8800.7|8815.7|8800.7|0
1620842130000|2021-05-12 17:55:30|8815.1|8800.1|8815.6|8800.6|8815.6|8800.6|8815.1|8800.1|6
1620842140000|2021-05-12 17:55:40|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|5
1620842150000|2021-05-12 17:55:50|8814.3|8799.3|8811.1|8796.1|8814.3|8799.3|8811.1|8796.1|9
1620842160000|2021-05-12 17:56:00|8806.7|8791.7|8806.1|8791.1|8809.7|8794.7|8805.7|8790.7|15
1620842170000|2021-05-12 17:56:10|8805|8790|8802.2|8787.2|8805.1|8790.1|8802.2|8787.2|2
1620842180000|2021-05-12 17:56:20|8801.7|8786.7|8800.8|8785.8|8801.7|8786.7|8799.3|8784.3|2
1620842190000|2021-05-12 17:56:30|8800.3|8785.3|8800.8|8785.8|8800.8|8785.8|8800.3|8785.3|12
1620842200000|2021-05-12 17:56:40|8800.3|8785.3|8799.4|8784.4|8800.4|8785.4|8799.4|8784.4|3
1620842210000|2021-05-12 17:56:50|8799.8|8784.8|8801.5|8786.5|8801.5|8786.5|8799.8|8784.8|3
1620842220000|2021-05-12 17:57:00|8801.3|8786.3|8804.6|8789.6|8805.1|8790.1|8801.3|8786.3|6
1620842230000|2021-05-12 17:57:10|8804.8|8789.8|8802.8|8787.8|8804.8|8789.8|8802.8|8787.8|4
1620842240000|2021-05-12 17:57:20|8803.3|8788.3|8803.3|8788.3|8803.3|8788.3|8803.3|8788.3|3
1620842250000|2021-05-12 17:57:30|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620842260000|2021-05-12 17:57:40|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|4
1620842270000|2021-05-12 17:57:50|||||||||4
1620842280000|2021-05-12 17:58:00|8803.7|8788.7|8805|8790|8805|8790|8803.7|8788.7|5
1620842290000|2021-05-12 17:58:10|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|8804.5|8789.5|0
1620842310000|2021-05-12 17:58:30|8806.5|8791.5|8806|8791|8807|8792|8806|8791|0
1620842320000|2021-05-12 17:58:40|8808.3|8793.3|8807.8|8792.8|8808.3|8793.3|8807.8|8792.8|9
1620842340000|2021-05-12 17:59:00|8807.4|8792.4|8806.6|8791.6|8807.4|8792.4|8806.6|8791.6|1
1620842350000|2021-05-12 17:59:10|8805.8|8790.8|8800.5|8785.5|8805.8|8790.8|8800.3|8785.3|3
1620842360000|2021-05-12 17:59:20|8803|8788|8800.1|8785.1|8803|8788|8800.1|8785.1|2
1620842370000|2021-05-12 17:59:30|8801|8786|8799.5|8784.5|8801.5|8786.5|8799.5|8784.5|1
1620842380000|2021-05-12 17:59:40|8800|8785|8798.1|8783.1|8800|8785|8797.4|8782.4|4
1620842390000|2021-05-12 17:59:50|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|4
1620842400000|2021-05-12 18:00:00|8798.2|8783.2|8800.7|8785.7|8801.7|8786.7|8798.2|8783.2|1
1620842410000|2021-05-12 18:00:10|8800.2|8785.2|8800.3|8785.3|8800.7|8785.7|8800.2|8785.2|1
1620842430000|2021-05-12 18:00:30|8797.3|8782.3|8794.8|8779.8|8797.3|8782.3|8794.8|8779.8|3
1620842440000|2021-05-12 18:00:40|8792.2|8777.2|8790.3|8775.3|8792.2|8777.2|8790.3|8775.3|3
1620842450000|2021-05-12 18:00:50|8789.8|8774.8|8790.8|8775.8|8790.8|8775.8|8789.8|8774.8|4
1620842460000|2021-05-12 18:01:00|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|8790.9|8775.9|2
1620842470000|2021-05-12 18:01:10|8790.5|8775.5|8790|8775|8790.5|8775.5|8790|8775|3
1620842490000|2021-05-12 18:01:30|8790.1|8775.1|8790.6|8775.6|8790.6|8775.6|8790.1|8775.1|1
1620842500000|2021-05-12 18:01:40|8789.3|8774.3|8788.7|8773.7|8789.3|8774.3|8788.7|8773.7|2
1620842510000|2021-05-12 18:01:50|8789.1|8774.1|8785.3|8770.3|8789.1|8774.1|8785.3|8770.3|6
1620842520000|2021-05-12 18:02:00|8785.4|8770.4|8786.4|8771.4|8786.4|8771.4|8784.9|8769.9|29
1620842530000|2021-05-12 18:02:10|8787.4|8772.4|8787.3|8772.3|8788.3|8773.3|8786.9|8771.9|15
1620842540000|2021-05-12 18:02:20|8786.9|8771.9|8786|8771|8786.9|8771.9|8786|8771|5
1620842550000|2021-05-12 18:02:30|8785.7|8770.7|8785.6|8770.6|8785.7|8770.7|8784.7|8769.7|3
1620842560000|2021-05-12 18:02:40|||||||||5
1620842570000|2021-05-12 18:02:50|||||||||10
1620842580000|2021-05-12 18:03:00|8785.8|8770.8|8785|8770|8786.6|8771.6|8784.5|8769.5|15
1620842590000|2021-05-12 18:03:10|8787.2|8772.2|8787.4|8772.4|8787.7|8772.7|8786.4|8771.4|4
1620842600000|2021-05-12 18:03:20|8787|8772|8786.9|8771.9|8787|8772|8786.9|8771.9|4
1620842610000|2021-05-12 18:03:30|8787.9|8772.9|8793.9|8778.9|8793.9|8778.9|8786.2|8771.2|8
1620842620000|2021-05-12 18:03:40|8795.4|8780.4|8797.8|8782.8|8797.8|8782.8|8795.4|8780.4|0
1620842630000|2021-05-12 18:03:50|8797.9|8782.9|8804.6|8789.6|8805.1|8790.1|8797.9|8782.9|8
1620842640000|2021-05-12 18:04:00|8805.9|8790.9|8802.4|8787.4|8806.6|8791.6|8801.4|8786.4|7
1620842650000|2021-05-12 18:04:10|8801|8786|8798.6|8783.6|8801|8786|8798.2|8783.2|1
1620842660000|2021-05-12 18:04:20|8798.2|8783.2|8798.6|8783.6|8798.6|8783.6|8798.1|8783.1|3
1620842670000|2021-05-12 18:04:30|8799.2|8784.2|8799.6|8784.6|8799.6|8784.6|8799.2|8784.2|1
1620842680000|2021-05-12 18:04:40|8799.2|8784.2|8799.7|8784.7|8800.1|8785.1|8799.2|8784.2|6
1620842690000|2021-05-12 18:04:50|8799.8|8784.8|8806.1|8791.1|8806.1|8791.1|8799.8|8784.8|6
1620842700000|2021-05-12 18:05:00|8806.2|8791.2|8809.1|8794.1|8809.5|8794.5|8806.2|8791.2|5
1620842710000|2021-05-12 18:05:10|8808.6|8793.6|8808.7|8793.7|8808.7|8793.7|8808.6|8793.6|0
1620842720000|2021-05-12 18:05:20|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|0
1620842730000|2021-05-12 18:05:30|8810.1|8795.1|8814.4|8799.4|8814.4|8799.4|8810.1|8795.1|4
1620842740000|2021-05-12 18:05:40|8814.8|8799.8|8812.4|8797.4|8815.4|8800.4|8812.1|8797.1|9
1620842750000|2021-05-12 18:05:50|8812.8|8797.8|8812.9|8797.9|8812.9|8797.9|8812.8|8797.8|4
1620842760000|2021-05-12 18:06:00|8813|8798|8809.8|8794.8|8813|8798|8809.2|8794.2|5
1620842780000|2021-05-12 18:06:20|8811.4|8796.4|8818.3|8803.3|8818.3|8803.3|8811.1|8796.1|16
1620842790000|2021-05-12 18:06:30|8817.9|8802.9|8818.4|8803.4|8818.4|8803.4|8817.9|8802.9|0
1620842800000|2021-05-12 18:06:40|8817.9|8802.9|8817.5|8802.5|8817.9|8802.9|8817.5|8802.5|0
1620842810000|2021-05-12 18:06:50|8817.1|8802.1|8817.5|8802.5|8817.5|8802.5|8817.1|8802.1|0
1620842820000|2021-05-12 18:07:00|8823.6|8808.6|8828.7|8813.7|8829.1|8814.1|8823.3|8808.3|33
1620842830000|2021-05-12 18:07:10|8830.2|8815.2|8833.6|8818.6|8833.6|8818.6|8828.2|8813.2|15
1620842840000|2021-05-12 18:07:20|8835.6|8820.6|8832.4|8817.4|8835.7|8820.7|8832.4|8817.4|7
1620842850000|2021-05-12 18:07:30|8832|8817|8832.9|8817.9|8832.9|8817.9|8832|8817|1
1620842860000|2021-05-12 18:07:40|8832.6|8817.6|8832.1|8817.1|8832.7|8817.7|8832.1|8817.1|2
1620842880000|2021-05-12 18:08:00|8834|8819|8834.1|8819.1|8834.1|8819.1|8833.6|8818.6|3
1620842890000|2021-05-12 18:08:10|8834.5|8819.5|8837.1|8822.1|8837.7|8822.7|8834.5|8819.5|15
1620842900000|2021-05-12 18:08:20|8838.9|8823.9|8838.1|8823.1|8839.5|8824.5|8838.1|8823.1|1
1620842910000|2021-05-12 18:08:30|8838|8823|8838.5|8823.5|8838.5|8823.5|8838|8823|0
1620842930000|2021-05-12 18:08:50|8839|8824|8839|8824|8839.5|8824.5|8838|8823|1
1620842940000|2021-05-12 18:09:00|8838.6|8823.6|8839.6|8824.6|8839.6|8824.6|8838.6|8823.6|1
1620842950000|2021-05-12 18:09:10|8839.5|8824.5|8839.6|8824.6|8839.6|8824.6|8839.5|8824.5|6
1620842960000|2021-05-12 18:09:20|8839.4|8824.4|8837.1|8822.1|8839.4|8824.4|8837.1|8822.1|2
1620842980000|2021-05-12 18:09:40|8836.6|8821.6|8831.1|8816.1|8836.6|8821.6|8830.6|8815.6|10
1620842990000|2021-05-12 18:09:50|8830.6|8815.6|8826.9|8811.9|8830.6|8815.6|8826.4|8811.4|2
1620843000000|2021-05-12 18:10:00|8827.4|8812.4|8836.8|8821.8|8838.2|8823.2|8826.6|8811.6|18
1620843010000|2021-05-12 18:10:10|8836.4|8821.4|8831.2|8816.2|8836.4|8821.4|8831.2|8816.2|2
1620843020000|2021-05-12 18:10:20|8831.1|8816.1|8835.8|8820.8|8835.8|8820.8|8831.1|8816.1|6
1620843030000|2021-05-12 18:10:30|8835.7|8820.7|8839.2|8824.2|8841.4|8826.4|8835.7|8820.7|7
1620843040000|2021-05-12 18:10:40|8839.7|8824.7|8838.9|8823.9|8839.9|8824.9|8836.9|8821.9|2
1620843050000|2021-05-12 18:10:50|8838.8|8823.8|8834.5|8819.5|8838.8|8823.8|8833.4|8818.4|28
1620843060000|2021-05-12 18:11:00|8836.2|8821.2|8832.7|8817.7|8836.6|8821.6|8832.7|8817.7|9
1620843070000|2021-05-12 18:11:10|8833.1|8818.1|8829.7|8814.7|8833.1|8818.1|8829.7|8814.7|4
1620843080000|2021-05-12 18:11:20|8829.5|8814.5|8831.6|8816.6|8831.6|8816.6|8828.1|8813.1|5
1620843090000|2021-05-12 18:11:30|8830.2|8815.2|8831.7|8816.7|8831.7|8816.7|8829.2|8814.2|3
1620843100000|2021-05-12 18:11:40|8831.3|8816.3|8832.6|8817.6|8832.6|8817.6|8831.2|8816.2|1
1620843110000|2021-05-12 18:11:50|8833.9|8818.9|8840.6|8825.6|8840.6|8825.6|8833.9|8818.9|15
1620843120000|2021-05-12 18:12:00|8840.2|8825.2|8837.7|8822.7|8840.2|8825.2|8837.7|8822.7|6
1620843130000|2021-05-12 18:12:10|8837.2|8822.2|8831.9|8816.9|8837.9|8822.9|8831.4|8816.4|3
1620843140000|2021-05-12 18:12:20|8832.4|8817.4|8828.4|8813.4|8832.4|8817.4|8828.4|8813.4|10
1620843150000|2021-05-12 18:12:30|8828.9|8813.9|8828.4|8813.4|8828.9|8813.9|8828.4|8813.4|1
1620843160000|2021-05-12 18:12:40|8828.5|8813.5|8829|8814|8829.9|8814.9|8828.5|8813.5|3
1620843170000|2021-05-12 18:12:50|8828.9|8813.9|8829.4|8814.4|8829.9|8814.9|8828.9|8813.9|5
1620843180000|2021-05-12 18:13:00|8828.4|8813.4|8826.9|8811.9|8828.4|8813.4|8826.4|8811.4|5
1620843190000|2021-05-12 18:13:10|8827.4|8812.4|8826.9|8811.9|8827.4|8812.4|8826.9|8811.9|6
1620843200000|2021-05-12 18:13:20|8826.5|8811.5|8826.9|8811.9|8826.9|8811.9|8826.4|8811.4|8
1620843210000|2021-05-12 18:13:30|8826|8811|8819.7|8804.7|8826|8811|8819.7|8804.7|8
1620843220000|2021-05-12 18:13:40|8818|8803|8810.4|8795.4|8818|8803|8807.7|8792.7|13
1620843230000|2021-05-12 18:13:50|8810.9|8795.9|8799|8784|8811.4|8796.4|8799|8784|47
1620843240000|2021-05-12 18:14:00|8799.4|8784.4|8801.5|8786.5|8808.7|8793.7|8799|8784|48
1620843250000|2021-05-12 18:14:10|8801.2|8786.2|8802.3|8787.3|8805.4|8790.4|8799.3|8784.3|55
1620843260000|2021-05-12 18:14:20|8801.2|8786.2|8798.3|8783.3|8802.2|8787.2|8796.7|8781.7|49
1620843270000|2021-05-12 18:14:30|8797.9|8782.9|8798.9|8783.9|8802|8787|8788.1|8773.1|72
1620843280000|2021-05-12 18:14:40|8799.6|8784.6|8798.1|8783.1|8800.5|8785.5|8790.5|8775.5|36
1620843290000|2021-05-12 18:14:50|8798.3|8783.3|8798.4|8783.4|8799.2|8784.2|8795.3|8780.3|52
1620843300000|2021-05-12 18:15:00|8794.7|8779.7|8792.2|8777.2|8798.7|8783.7|8792.2|8777.2|15
1620843310000|2021-05-12 18:15:10|8790.3|8775.3|8798.8|8783.8|8802.4|8783.8|8788.3|8773.3|18
1620843320000|2021-05-12 18:15:20|8799.3|8784.3|8802.1|8787.1|8802.1|8787.1|8799.3|8784.3|3
1620843330000|2021-05-12 18:15:30|8801.6|8786.6|8796.6|8781.6|8801.6|8786.6|8793.4|8778.4|1
1620843340000|2021-05-12 18:15:40|8796.7|8781.7|8796.9|8781.9|8796.9|8781.9|8796.6|8781.6|4
1620843350000|2021-05-12 18:15:50|8795.7|8780.7|8795.7|8780.7|8796.7|8781.7|8794.8|8779.8|5
1620843360000|2021-05-12 18:16:00|8795.6|8780.6|8791.8|8776.8|8795.6|8780.6|8791.8|8776.8|1
1620843370000|2021-05-12 18:16:10|8792.7|8777.7|8791.3|8776.3|8792.7|8777.7|8789.4|8774.4|6
1620843380000|2021-05-12 18:16:20|8791.7|8776.7|8789.6|8774.6|8791.9|8776.9|8786.6|8771.6|1
1620843390000|2021-05-12 18:16:30|8790.9|8775.9|8789.2|8774.2|8790.9|8775.9|8789.2|8774.2|0
1620843400000|2021-05-12 18:16:40|8790.7|8775.7|8789.1|8774.1|8790.7|8775.7|8788|8773|0
1620843410000|2021-05-12 18:16:50|8788.6|8773.6|8787.2|8772.2|8788.6|8773.6|8787.2|8772.2|1
1620843420000|2021-05-12 18:17:00|8785.9|8770.9|8786.9|8771.9|8786.9|8771.9|8785.8|8770.8|5
1620843430000|2021-05-12 18:17:10|||||||||8
1620843450000|2021-05-12 18:17:30|||||||||11
1620843460000|2021-05-12 18:17:40|||||||||10
1620843480000|2021-05-12 18:18:00|8787.2|8772.2|8793.2|8778.2|8793.2|8778.2|8784.3|8769.3|4
1620843490000|2021-05-12 18:18:10|8787.5|8772.5|8789.4|8774.4|8789.4|8774.4|8787.5|8772.5|41
1620843510000|2021-05-12 18:18:30|8789.9|8774.9|8790.3|8775.3|8790.4|8775.4|8789.9|8774.9|13
1620843520000|2021-05-12 18:18:40|8789.9|8774.9|8788.9|8773.9|8789.9|8774.9|8785.5|8770.5|7
1620843530000|2021-05-12 18:18:50|8788.5|8773.5|8789|8774|8789.9|8774.9|8788|8773|6
1620843540000|2021-05-12 18:19:00|8788.5|8773.5|8783.3|8768.3|8788.5|8773.5|8783.3|8768.3|9
1620843550000|2021-05-12 18:19:10|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|8783.7|8768.7|1
1620843560000|2021-05-12 18:19:20|||||||||3
1620843570000|2021-05-12 18:19:30|8783.3|8768.3|8785.3|8770.3|8786.3|8771.3|8783.3|8768.3|10
1620843580000|2021-05-12 18:19:40|8784.8|8769.8|8785.5|8770.5|8785.9|8770.9|8782.7|8767.7|12
1620843590000|2021-05-12 18:19:50|8785|8770|8787.7|8772.7|8787.7|8772.7|8783.5|8768.5|3
1620867600000|2021-05-13 01:00:00|8797|8782|8796.6|8781.6|8797|8782|8796.6|8781.6|12
1620867610000|2021-05-13 01:00:10|8796.5|8781.5|8760.7|8745.7|8798.5|8781.5|8760.7|8745.7|38
1620867620000|2021-05-13 01:00:20|8759.3|8744.3|8772.8|8735.3|8772.8|8744.3|8759.3|8734.9|45
1620867640000|2021-05-13 01:00:40|8773.3|8735.8|8768.7|8743.7|8773.3|8750.5|8765.5|8735.3|0
1620867650000|2021-05-13 01:00:50|8768.3|8743.3|8768.3|8743.3|8768.3|8743.3|8768.3|8743.3|0
1620867660000|2021-05-13 01:01:00|8767.8|8742.8|8763.7|8748.7|8767.8|8749.1|8763.2|8742.8|1
1620867670000|2021-05-13 01:01:10|8763.2|8748.2|8761.4|8746.4|8763.2|8748.2|8753.6|8738.6|4
1620867680000|2021-05-13 01:01:20|8761|8746|8760.1|8745.1|8761|8746|8760.1|8745.1|4
1620867690000|2021-05-13 01:01:30|8759.2|8744.2|8754.9|8739.9|8759.2|8744.2|8754.9|8739.9|28
1620867700000|2021-05-13 01:01:40|8751.9|8736.9|8750.5|8735.5|8751.9|8736.9|8750.5|8735.5|2
1620867710000|2021-05-13 01:01:50|8751.8|8736.8|8750.1|8735.1|8752|8737|8750.1|8735.1|2
1620867720000|2021-05-13 01:02:00|8750.5|8735.5|8751|8736|8751|8736|8750.5|8735.5|3
1620867730000|2021-05-13 01:02:10|8752.6|8737.6|8753.4|8738.4|8753.4|8738.4|8752.6|8737.6|3
1620867740000|2021-05-13 01:02:20|8753.5|8738.5|8763.2|8748.2|8763.2|8748.2|8753.5|8738.5|3
1620867750000|2021-05-13 01:02:30|8762.8|8747.8|8761.8|8746.8|8762.8|8747.8|8761.8|8746.8|1
1620867760000|2021-05-13 01:02:40|8762.1|8747.1|8763|8748|8763|8748|8762.1|8747.1|1
1620867770000|2021-05-13 01:02:50|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|8763.4|8748.4|1
1620867810000|2021-05-13 01:03:30|8760.4|8745.4|8760|8745|8760.4|8745.4|8760|8745|3
1620867820000|2021-05-13 01:03:40|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|0
1620867830000|2021-05-13 01:03:50|8758.3|8743.3|8757.5|8742.5|8760.7|8745.7|8752|8737|2
1620867840000|2021-05-13 01:04:00|8754|8739|8757|8742|8758.4|8743.4|8754|8739|1
1620867850000|2021-05-13 01:04:10|8756.9|8741.9|8753.8|8738.8|8757.8|8742.8|8753.8|8738.8|1
1620867860000|2021-05-13 01:04:20|8754.2|8739.2|8753.3|8738.3|8754.2|8739.2|8753.3|8738.3|6
1620867870000|2021-05-13 01:04:30|8753.5|8738.5|8753.4|8738.4|8753.5|8738.5|8753.4|8738.4|0
1620867880000|2021-05-13 01:04:40|8754.3|8739.3|8751.1|8736.1|8754.3|8739.3|8751.1|8736.1|9
1620867890000|2021-05-13 01:04:50|8750.6|8735.6|8746.6|8731.6|8750.6|8735.6|8746.6|8731.6|5
1620867900000|2021-05-13 01:05:00|8748|8733|8751.3|8736.3|8751.3|8736.3|8748|8733|0
1620867910000|2021-05-13 01:05:10|8753.8|8738.8|8750.5|8735.5|8755|8738.8|8750.3|8729.9|2
1620867920000|2021-05-13 01:05:20|8755|8730|8755|8730|8755|8735.5|8750.5|8730|0
1620867930000|2021-05-13 01:05:30|8750.9|8735.9|8752|8737|8753.4|8738.4|8750.9|8735.9|0
1620867940000|2021-05-13 01:05:40|8751.6|8736.6|8751.6|8736.6|8752|8737|8751.6|8736.6|3
1620867950000|2021-05-13 01:05:50|8751.1|8736.1|8750.1|8735.1|8751.1|8736.1|8750.1|8735.1|0
1620867960000|2021-05-13 01:06:00|8750.5|8735.5|8748.6|8733.6|8750.5|8735.5|8748.6|8733.6|0
1620867970000|2021-05-13 01:06:10|8748.9|8733.9|8748.5|8733.5|8748.9|8733.9|8748.5|8733.5|1
1620867980000|2021-05-13 01:06:20|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|0
1620867990000|2021-05-13 01:06:30|8748.5|8733.5|8748.3|8733.3|8749.8|8734.8|8747.8|8732.8|0
1620868000000|2021-05-13 01:06:40|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|8746.9|8731.9|0
1620868010000|2021-05-13 01:06:50|8748.9|8733.9|8752.3|8737.3|8752.3|8737.3|8748.9|8733.9|4
1620868020000|2021-05-13 01:07:00|8751.4|8736.4|8750.6|8735.6|8751.4|8736.4|8750.6|8735.6|9
1620868030000|2021-05-13 01:07:10|8751|8736|8749.7|8734.7|8755.6|8736.1|8749.7|8730.6|2
1620868040000|2021-05-13 01:07:20|8749.1|8734.1|8749.1|8734.1|8749.1|8734.1|8748.6|8733.6|0
1620868060000|2021-05-13 01:07:40|8755.5|8730.5|8749.7|8734.7|8755.5|8734.7|8749.7|8730.3|8
1620868070000|2021-05-13 01:07:50|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|0
1620868080000|2021-05-13 01:08:00|8749.7|8734.7|8749.8|8734.8|8749.8|8734.8|8749.7|8734.7|7
1620868090000|2021-05-13 01:08:10|||||||||3
1620868100000|2021-05-13 01:08:20|8749.4|8734.4|8749.3|8734.3|8749.8|8734.8|8749.3|8734.3|0
1620868110000|2021-05-13 01:08:30|8748.8|8733.8|8751|8736|8751|8736|8748.8|8733.8|0
1620868120000|2021-05-13 01:08:40|8750.8|8735.8|8750.8|8735.8|8750.8|8735.8|8750.8|8735.8|1
1620868130000|2021-05-13 01:08:50|8748.8|8733.8|8750.1|8735.1|8750.1|8735.1|8748.8|8733.8|0
1620868140000|2021-05-13 01:09:00|8749.6|8734.6|8749.6|8734.6|8750.5|8735.5|8749.6|8734.6|1
1620868150000|2021-05-13 01:09:10|8750.4|8735.4|8749.6|8734.6|8750.4|8735.4|8749.6|8734.6|1
1620868160000|2021-05-13 01:09:20|||||||||6
1620868170000|2021-05-13 01:09:30|8747.2|8732.2|8749.1|8734.1|8749.1|8734.1|8747.2|8732.2|3
1620868180000|2021-05-13 01:09:40|8748.7|8733.7|8747.7|8732.7|8748.7|8733.7|8747.7|8732.7|0
1620868190000|2021-05-13 01:09:50|||||||||1
1620868200000|2021-05-13 01:10:00|8747.3|8732.3|8747.2|8732.2|8747.3|8732.3|8747.2|8732.2|1
1620868210000|2021-05-13 01:10:10|8746.7|8731.7|8746.7|8731.7|8746.7|8731.7|8746.7|8731.7|2
1620868220000|2021-05-13 01:10:20|8746.9|8731.9|8747.7|8732.7|8748.2|8733.2|8746.9|8731.9|2
1620868240000|2021-05-13 01:10:40|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|0
1620868250000|2021-05-13 01:10:50|8746.8|8731.8|8747.1|8732.1|8747.1|8732.1|8746.7|8731.7|0
1620868260000|2021-05-13 01:11:00|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|8746.2|8731.2|2
1620868270000|2021-05-13 01:11:10|8746.7|8731.7|8746.7|8731.7|8747.2|8732.2|8746.7|8731.7|3
1620868280000|2021-05-13 01:11:20|8746.2|8731.2|8746.7|8731.7|8747.2|8732.2|8746.2|8731.2|2
1620868290000|2021-05-13 01:11:30|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|8744.1|8729.1|2
1620868300000|2021-05-13 01:11:40|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|8743.9|8728.9|0
1620868320000|2021-05-13 01:12:00|8743.8|8728.8|8743.4|8728.4|8743.8|8728.8|8743.4|8728.4|2
1620868330000|2021-05-13 01:12:10|8742.9|8727.9|8742.9|8727.9|8742.9|8727.9|8742.9|8727.9|4
1620868340000|2021-05-13 01:12:20|8743.4|8728.4|8744.4|8729.4|8744.9|8729.9|8743.4|8728.4|2
1620868350000|2021-05-13 01:12:30|8744.3|8729.3|8752|8737|8752|8737|8743.8|8728.8|2
1620868360000|2021-05-13 01:12:40|8752.4|8737.4|8753.4|8738.4|8753.4|8738.4|8752.4|8737.4|0
1620868370000|2021-05-13 01:12:50|8752|8737|8752.5|8737.5|8752.5|8737.5|8752|8737|0
1620868380000|2021-05-13 01:13:00|8753.4|8738.4|8751.6|8736.6|8753.4|8738.4|8751.2|8736.2|1
1620868390000|2021-05-13 01:13:10|8752|8737|8751.2|8736.2|8753.4|8738.4|8751.2|8736.2|2
1620868400000|2021-05-13 01:13:20|8751.5|8736.5|8751.6|8736.6|8751.6|8736.6|8751.5|8736.5|0
1620868420000|2021-05-13 01:13:40|8752.9|8737.9|8754.1|8739.1|8754.2|8739.2|8752.9|8737.9|0
1620868430000|2021-05-13 01:13:50|8754.5|8739.5|8754.5|8739.5|8754.5|8739.5|8754.5|8739.5|0
1620868440000|2021-05-13 01:14:00|8754.3|8739.3|8753|8738|8755.3|8740.3|8753|8738|1
1620868450000|2021-05-13 01:14:10|8752.6|8737.6|8751.2|8736.2|8752.6|8737.6|8751.2|8736.2|1
1620868460000|2021-05-13 01:14:20|8748.6|8733.6|8748.7|8733.7|8748.7|8733.7|8748.6|8733.6|0
1620868470000|2021-05-13 01:14:30|8751.3|8736.3|8751.7|8736.7|8752.1|8737.1|8750.7|8735.7|1
1620868480000|2021-05-13 01:14:40|8750.7|8735.7|8751.6|8736.6|8751.6|8736.6|8750.7|8735.7|0
1620868490000|2021-05-13 01:14:50|8752|8737|8752|8737|8752|8737|8752|8737|0
1620868500000|2021-05-13 01:15:00|8753.3|8738.3|8752|8737|8753.3|8738.3|8752|8737|2
1620868510000|2021-05-13 01:15:10|8752.4|8737.4|8752|8737|8753.8|8738.8|8752|8737|2
1620868530000|2021-05-13 01:15:30|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|8752.8|8737.8|0
1620868540000|2021-05-13 01:15:40|8753.3|8738.3|8752|8737|8753.3|8738.3|8752|8737|0
1620868560000|2021-05-13 01:16:00|8752.8|8737.8|8752|8737|8752.8|8737.8|8752|8737|1
1620868570000|2021-05-13 01:16:10|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|1
1620868600000|2021-05-13 01:16:40|8751.6|8736.6|8752.5|8737.5|8752.5|8737.5|8751.6|8736.6|0
1620868610000|2021-05-13 01:16:50|8752.9|8737.9|8753.8|8738.8|8753.8|8738.8|8752.9|8737.9|0
1620868620000|2021-05-13 01:17:00|8753.3|8738.3|8752.9|8737.9|8753.3|8738.3|8752.4|8737.4|1
1620868630000|2021-05-13 01:17:10|8753.3|8738.3|8751.5|8736.5|8753.3|8738.3|8751.5|8736.5|2
1620868640000|2021-05-13 01:17:20|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|0
1620868660000|2021-05-13 01:17:40|8753.4|8738.4|8760.8|8745.8|8760.8|8745.8|8753.4|8738.4|9
1620868670000|2021-05-13 01:17:50|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|17
1620868680000|2021-05-13 01:18:00|||||||||2
1620868690000|2021-05-13 01:18:10|8753.9|8738.9|8753.9|8738.9|8753.9|8738.9|8753.9|8738.9|2
1620868700000|2021-05-13 01:18:20|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|3
1620868730000|2021-05-13 01:18:50|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|0
1620868740000|2021-05-13 01:19:00|8754.8|8739.8|8755.8|8740.8|8756.3|8741.3|8754.8|8739.8|1
1620868750000|2021-05-13 01:19:10|8755.4|8740.4|8754.5|8739.5|8755.4|8740.4|8754.5|8739.5|2
1620868760000|2021-05-13 01:19:20|8755.5|8740.5|8755|8740|8755.5|8740.5|8755|8740|0
1620868800000|2021-05-13 01:20:00|8754.9|8739.9|8753.2|8738.2|8754.9|8739.9|8753.2|8738.2|1
1620868810000|2021-05-13 01:20:10|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|2
1620868840000|2021-05-13 01:20:40|8753.2|8738.2|8753.1|8738.1|8757.7|8738.2|8753.1|8732.7|1
1620868850000|2021-05-13 01:20:50|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|0
1620868860000|2021-05-13 01:21:00|||||||||1
1620868870000|2021-05-13 01:21:10|||||||||2
1620868880000|2021-05-13 01:21:20|||||||||1
1620868920000|2021-05-13 01:22:00|||||||||1
1620868930000|2021-05-13 01:22:10|||||||||2
1620868940000|2021-05-13 01:22:20|8753.1|8738.1|8753.1|8738.1|8757.7|8738.1|8753.1|8732.7|0
1620868950000|2021-05-13 01:22:30|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|0
1620868960000|2021-05-13 01:22:40|8753.1|8738.1|8753.1|8738.1|8753.1|8738.1|8753.1|8738.1|0
1620868970000|2021-05-13 01:22:50|8757.7|8732.7|8753.1|8738.1|8757.7|8738.1|8753.1|8732.7|0
1620868980000|2021-05-13 01:23:00|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|8757.7|8732.7|1
1620868990000|2021-05-13 01:23:10|||||||||2
1620869000000|2021-05-13 01:23:20|8753.1|8738.1|8752.2|8737.2|8753.1|8738.1|8752.2|8737.2|0
1620869010000|2021-05-13 01:23:30|8752.1|8737.1|8751.6|8736.6|8752.1|8737.1|8751.6|8736.6|0
1620869030000|2021-05-13 01:23:50|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|0
1620869040000|2021-05-13 01:24:00|8754.1|8739.1|8752.6|8737.6|8758.6|8739.1|8752.6|8733.6|1
1620869050000|2021-05-13 01:24:10|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|1
1620869100000|2021-05-13 01:25:00|8758.2|8733.2|8757.7|8732.7|8758.2|8733.2|8757.7|8732.7|1
1620869110000|2021-05-13 01:25:10|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|8752.2|8737.2|27
1620869120000|2021-05-13 01:25:20|8751.2|8736.2|8749.2|8734.2|8751.2|8736.2|8749.2|8734.2|0
1620869160000|2021-05-13 01:26:00|8748.7|8733.7|8748.7|8733.7|8748.7|8733.7|8748.7|8733.7|1
1620869170000|2021-05-13 01:26:10|||||||||2
1620869210000|2021-05-13 01:26:50|8749.6|8734.6|8750.2|8735.2|8750.2|8735.2|8749.6|8734.6|0
1620869220000|2021-05-13 01:27:00|||||||||1
1620869230000|2021-05-13 01:27:10|||||||||2
1620869250000|2021-05-13 01:27:30|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|0
1620869280000|2021-05-13 01:28:00|||||||||1
1620869290000|2021-05-13 01:28:10|8750.5|8735.5|8750.1|8735.1|8750.6|8735.6|8750.1|8735.1|2
1620869340000|2021-05-13 01:29:00|8750|8735|8749.2|8734.2|8750.1|8735.1|8749.2|8734.2|2
1620869390000|2021-05-13 01:29:50|8748.8|8733.8|8748.8|8733.8|8748.8|8733.8|8748.8|8733.8|0
1620869400000|2021-05-13 01:30:00|8748.3|8733.3|8746.9|8731.9|8748.3|8733.3|8746.9|8731.9|4
1620869460000|2021-05-13 01:31:00|||||||||1
1620869470000|2021-05-13 01:31:10|8746.8|8731.8|8746.4|8731.4|8746.8|8731.8|8746.4|8731.4|1
1620869520000|2021-05-13 01:32:00|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|8746.3|8731.3|1
1620869550000|2021-05-13 01:32:30|8747.6|8732.6|8748.5|8733.5|8748.5|8733.5|8747.6|8732.6|1
1620869560000|2021-05-13 01:32:40|8748.9|8733.9|8750.2|8735.2|8750.2|8735.2|8748.9|8733.9|2
1620869580000|2021-05-13 01:33:00|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|1
1620869590000|2021-05-13 01:33:10|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|0
1620869640000|2021-05-13 01:34:00|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|1
1620869660000|2021-05-13 01:34:20|8749.8|8734.8|8751.5|8736.5|8751.5|8736.5|8749.8|8734.8|1
1620869700000|2021-05-13 01:35:00|8751.1|8736.1|8750.7|8735.7|8751.1|8736.1|8750.7|8735.7|1
1620869730000|2021-05-13 01:35:30|8749.8|8734.8|8750.2|8735.2|8750.2|8735.2|8749.8|8734.8|0
1620869740000|2021-05-13 01:35:40|8749.8|8734.8|8750.2|8735.2|8750.2|8735.2|8749.8|8734.8|0
1620869750000|2021-05-13 01:35:50|8749.8|8734.8|8750.2|8735.2|8750.2|8735.2|8749.8|8734.8|0
1620869760000|2021-05-13 01:36:00|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|8749.3|8734.3|1
1620869810000|2021-05-13 01:36:50|8749.8|8734.8|8749.3|8734.3|8749.8|8734.8|8749.3|8734.3|1
1620869820000|2021-05-13 01:37:00|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|8748.9|8733.9|1
1620869830000|2021-05-13 01:37:10|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|1
1620869840000|2021-05-13 01:37:20|8749|8734|8748.5|8733.5|8749|8734|8748.5|8733.5|0
1620869880000|2021-05-13 01:38:00|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|1
1620869940000|2021-05-13 01:39:00|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|1
1620869960000|2021-05-13 01:39:20|8749|8734|8749|8734|8749|8734|8749|8734|0
1620869970000|2021-05-13 01:39:30|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|1
1620870000000|2021-05-13 01:40:00|||||||||1
1620870020000|2021-05-13 01:40:20|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|8747.2|8732.2|0
1620870030000|2021-05-13 01:40:30|8746.8|8731.8|8747.2|8732.2|8747.2|8732.2|8746.8|8731.8|0
1620870050000|2021-05-13 01:40:50|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|0
1620870060000|2021-05-13 01:41:00|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|8749.4|8734.4|3
1620870070000|2021-05-13 01:41:10|8749.8|8734.8|8752.6|8737.6|8752.6|8737.6|8749.8|8734.8|2
1620870080000|2021-05-13 01:41:20|8753|8738|8754.3|8739.3|8754.8|8739.8|8753|8738|0
1620870100000|2021-05-13 01:41:40|8754.4|8739.4|8754.4|8739.4|8754.4|8739.4|8754.4|8739.4|0
1620870120000|2021-05-13 01:42:00|8755.3|8740.3|8756.8|8741.8|8756.8|8741.8|8753.5|8738.5|1
1620870150000|2021-05-13 01:42:30|8755.5|8740.5|8755.9|8740.9|8756.8|8741.8|8755.5|8740.5|0
1620870160000|2021-05-13 01:42:40|8756.8|8741.8|8757.2|8742.2|8757.2|8742.2|8756.8|8741.8|0
1620870170000|2021-05-13 01:42:50|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|0
1620870180000|2021-05-13 01:43:00|8756|8741|8758.8|8743.8|8758.8|8743.8|8756|8741|2
1620870190000|2021-05-13 01:43:10|8759.2|8744.2|8762.2|8747.2|8764.8|8747.3|8759.2|8738.5|2
1620870200000|2021-05-13 01:43:20|8762.7|8747.7|8762.3|8747.3|8763.3|8748.3|8762.3|8747.3|0
1620870210000|2021-05-13 01:43:30|8764|8749|8764.3|8749.3|8764.3|8749.3|8764|8749|0
1620870240000|2021-05-13 01:44:00|8764.2|8749.2|8763.8|8748.8|8764.2|8749.2|8763.8|8748.8|1
1620870270000|2021-05-13 01:44:30|8766.2|8751.2|8765.4|8750.4|8766.2|8751.2|8765.4|8750.4|1
1620870280000|2021-05-13 01:44:40|8767.7|8752.7|8767.1|8752.1|8769|8754|8767.1|8752.1|1
1620870300000|2021-05-13 01:45:00|8766.6|8751.6|8767.5|8752.5|8769.7|8754.7|8766.6|8751.6|1
1620870310000|2021-05-13 01:45:10|8768.2|8743.2|8767|8742|8769.7|8754.7|8766.2|8741.2|21
1620870330000|2021-05-13 01:45:30|8767.1|8742.1|8767.1|8742.1|8767.1|8742.1|8767.1|8742.1|0
1620870340000|2021-05-13 01:45:40|8768|8743|8768|8743|8768|8743|8768|8743|0
1620870360000|2021-05-13 01:46:00|||||||||1
1620870370000|2021-05-13 01:46:10|8768.5|8743.5|8768.5|8743.5|8768.5|8743.5|8768.5|8743.5|0
1620870380000|2021-05-13 01:46:20|8768|8743|8760.2|8745.2|8768|8747.5|8760.2|8743|0
1620870390000|2021-05-13 01:46:30|8766.7|8741.7|8767.6|8742.6|8767.6|8742.6|8766.7|8741.7|0
1620870400000|2021-05-13 01:46:40|8767.9|8742.9|8767.9|8742.9|8767.9|8742.9|8767.9|8742.9|0
1620870410000|2021-05-13 01:46:50|8768.1|8743.1|8768.2|8743.2|8768.2|8743.2|8768.1|8743.1|0
1620870420000|2021-05-13 01:47:00|8767.8|8742.8|8767.8|8742.8|8767.8|8742.8|8767.8|8742.8|1
1620870430000|2021-05-13 01:47:10|8767.3|8742.3|8760.8|8745.8|8767.3|8745.9|8759.8|8741.2|0
1620870440000|2021-05-13 01:47:20|8766.3|8741.3|8760.3|8745.3|8766.3|8745.4|8760.3|8741.3|0
1620870450000|2021-05-13 01:47:30|8759.8|8744.8|8760.2|8745.2|8760.2|8745.2|8759.8|8744.8|0
1620870460000|2021-05-13 01:47:40|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|8759.8|8744.8|0
1620870470000|2021-05-13 01:47:50|8760.8|8745.8|8759.3|8744.3|8760.8|8745.8|8759.3|8744.3|0
1620870480000|2021-05-13 01:48:00|8758.8|8743.8|8758.3|8743.3|8759.3|8744.3|8758.3|8743.3|1
1620870490000|2021-05-13 01:48:10|8757.8|8742.8|8757.8|8742.8|8757.8|8742.8|8757.8|8742.8|1
1620870510000|2021-05-13 01:48:30|8758.2|8743.2|8758.2|8743.2|8758.2|8743.2|8758.2|8743.2|0
1620870520000|2021-05-13 01:48:40|8758.3|8743.3|8757.8|8742.8|8758.3|8743.3|8757.8|8742.8|0
1620870530000|2021-05-13 01:48:50|8758.3|8743.3|8758.4|8743.4|8758.4|8743.4|8757.8|8742.8|0
1620870540000|2021-05-13 01:49:00|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|1
1620870550000|2021-05-13 01:49:10|8757|8742|8756.9|8741.9|8757|8742|8756.9|8741.9|0
1620870600000|2021-05-13 01:50:00|8756.8|8741.8|8755.9|8740.9|8756.8|8741.8|8755.9|8740.9|1
1620870610000|2021-05-13 01:50:10|8755.5|8740.5|8758.4|8743.4|8758.4|8743.4|8755.4|8740.4|0
1620870620000|2021-05-13 01:50:20|8758.1|8743.1|8755.4|8740.4|8758.1|8743.1|8755.4|8740.4|3
1620870660000|2021-05-13 01:51:00|8755|8740|8754.9|8739.9|8755|8740|8754.9|8739.9|1
1620870670000|2021-05-13 01:51:10|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|1
1620870720000|2021-05-13 01:52:00|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|8753.8|8738.8|1
1620870760000|2021-05-13 01:52:40|8754|8739|8754|8739|8754|8739|8754|8739|0
1620870780000|2021-05-13 01:53:00|||||||||1
1620870820000|2021-05-13 01:53:40|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|0
1620870840000|2021-05-13 01:54:00|8751.2|8736.2|8751.2|8736.2|8751.2|8736.2|8751.2|8736.2|1
1620870850000|2021-05-13 01:54:10|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|0
1620870900000|2021-05-13 01:55:00|8751.2|8736.2|8751.1|8736.1|8751.2|8736.2|8751.1|8736.1|1
1620870960000|2021-05-13 01:56:00|8750.7|8735.7|8750.7|8735.7|8750.7|8735.7|8750.7|8735.7|1
1620870990000|2021-05-13 01:56:30|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|0
1620871010000|2021-05-13 01:56:50|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|8751.6|8736.6|0
1620871020000|2021-05-13 01:57:00|8751.1|8736.1|8751.6|8736.6|8751.6|8736.6|8751.1|8736.1|0
1620871160000|2021-05-13 01:59:20|8750.7|8735.7|8750.7|8735.7|8750.7|8735.7|8750.7|8735.7|0
1620871210000|2021-05-13 02:00:10|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|8750.6|8735.6|0
1620871220000|2021-05-13 02:00:20|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|8751.1|8736.1|0
1620871240000|2021-05-13 02:00:40|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|0
1620871250000|2021-05-13 02:00:50|8750|8735|8750|8735|8750|8735|8750|8735|1
1620871320000|2021-05-13 02:02:00|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|31
1620871350000|2021-05-13 02:02:30|8749.6|8734.6|8749.6|8734.6|8749.6|8734.6|8749.6|8734.6|0
1620871430000|2021-05-13 02:03:50|8746.6|8731.6|8745.5|8730.5|8746.6|8731.6|8745.1|8730.1|3
1620871440000|2021-05-13 02:04:00|8745.4|8730.4|8745|8730|8745.4|8730.4|8745|8730|0
1620871450000|2021-05-13 02:04:10|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1620871470000|2021-05-13 02:04:30|8744.8|8729.8|8745.2|8730.2|8745.2|8730.2|8744.8|8729.8|7
1620871490000|2021-05-13 02:04:50|8744.8|8729.8|8745|8730|8745.5|8730.5|8744.7|8729.7|4
1620871500000|2021-05-13 02:05:00|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|1
1620871510000|2021-05-13 02:05:10|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|8745.1|8730.1|0
1620871530000|2021-05-13 02:05:30|8746|8731|8746|8731|8746|8731|8746|8731|1
1620871600000|2021-05-13 02:06:40|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|8745.5|8730.5|0
1620871610000|2021-05-13 02:06:50|8745|8730|8745|8730|8745|8730|8745|8730|0
1620871660000|2021-05-13 02:07:40|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|8744.6|8729.6|1
1620871670000|2021-05-13 02:07:50|8744.3|8729.3|8742.1|8727.1|8744.3|8729.3|8742.1|8727.1|5
1620871690000|2021-05-13 02:08:10|8742|8727|8741.6|8726.6|8742|8727|8741.6|8726.6|4
1620871700000|2021-05-13 02:08:20|8741.1|8726.1|8741.6|8726.6|8741.6|8726.6|8741.1|8726.1|0
1620871710000|2021-05-13 02:08:30|8741.1|8726.1|8741.6|8726.6|8741.6|8726.6|8741.1|8726.1|0
1620871740000|2021-05-13 02:09:00|8741.1|8726.1|8750.7|8735.7|8750.7|8735.7|8740.7|8725.7|29
1620871770000|2021-05-13 02:09:30|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|2
1620871780000|2021-05-13 02:09:40|8747.2|8732.2|8744.3|8729.3|8747.2|8732.2|8744.3|8729.3|1
1620871800000|2021-05-13 02:10:00|8744.2|8729.2|8741.7|8726.7|8744.2|8729.2|8741.7|8726.7|1
1620871810000|2021-05-13 02:10:10|8741.2|8726.2|8741.2|8726.2|8741.2|8726.2|8741.2|8726.2|0
1620871820000|2021-05-13 02:10:20|8741.8|8726.8|8743.2|8728.2|8743.2|8728.2|8741.8|8726.8|0
1620871840000|2021-05-13 02:10:40|8744|8729|8744.2|8729.2|8744.2|8729.2|8744|8729|0
1620871850000|2021-05-13 02:10:50|||||||||1
1620871860000|2021-05-13 02:11:00|8742.1|8727.1|8742.1|8727.1|8742.1|8727.1|8742.1|8727.1|0
1620871870000|2021-05-13 02:11:10|8742|8727|8741.6|8726.6|8742|8727|8741.6|8726.6|1
1620871880000|2021-05-13 02:11:20|8742|8727|8741.6|8726.6|8742|8727|8741.6|8726.6|0
1620871900000|2021-05-13 02:11:40|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|0
1620871910000|2021-05-13 02:11:50|8741.1|8726.1|8742.4|8727.4|8742.4|8727.4|8741.1|8726.1|2
1620871920000|2021-05-13 02:12:00|8742|8727|8742|8727|8742|8727|8742|8727|0
1620871940000|2021-05-13 02:12:20|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|6
1620871950000|2021-05-13 02:12:30|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|4
1620871960000|2021-05-13 02:12:40|8740.3|8725.3|8740.3|8725.3|8740.3|8725.3|8740.3|8725.3|4
1620871980000|2021-05-13 02:13:00|||||||||1
1620872070000|2021-05-13 02:14:30|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|0
1620872090000|2021-05-13 02:14:50|8741|8726|8742.2|8727.2|8743.6|8728.6|8741|8726|5
1620872100000|2021-05-13 02:15:00|8742.1|8727.1|8741.7|8726.7|8742.1|8727.1|8741.7|8726.7|0
1620872110000|2021-05-13 02:15:10|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|0
1620872270000|2021-05-13 02:17:50|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|0
1620872360000|2021-05-13 02:19:20|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|2
1620872390000|2021-05-13 02:19:50|8740.3|8725.3|8740.3|8725.3|8740.3|8725.3|8740.3|8725.3|2
1620872470000|2021-05-13 02:21:10|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|0
1620872500000|2021-05-13 02:21:40|8741.1|8726.1|8742.4|8727.4|8742.4|8727.4|8741.1|8726.1|1
1620872510000|2021-05-13 02:21:50|8742|8727|8742|8727|8742|8727|8742|8727|0
1620872600000|2021-05-13 02:23:20|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|8750.4|8735.4|11
1620872610000|2021-05-13 02:23:30|8752.1|8737.1|8758.3|8733.3|8758.4|8737.1|8752.1|8732.9|0
1620872620000|2021-05-13 02:23:40|8758.4|8733.4|8752.9|8737.9|8758.4|8737.9|8752.9|8733.4|0
1620872630000|2021-05-13 02:23:50|8759.1|8734.1|8759.6|8734.6|8759.6|8734.6|8758.7|8733.7|0
1620872640000|2021-05-13 02:24:00|8759.1|8734.1|8759.1|8734.1|8759.5|8734.5|8759.1|8734.1|0
1620872650000|2021-05-13 02:24:10|8758.7|8733.7|8758.7|8733.7|8758.7|8733.7|8758.7|8733.7|0
1620872700000|2021-05-13 02:25:00|8759.1|8734.1|8753.7|8738.7|8759.1|8738.7|8753.7|8733.3|0
1620872710000|2021-05-13 02:25:10|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|8753.3|8738.3|0
1620872790000|2021-05-13 02:26:30|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|8753.7|8738.7|0
1620872890000|2021-05-13 02:28:10|||||||||1
1620872910000|2021-05-13 02:28:30|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|8754.6|8739.6|0
1620872920000|2021-05-13 02:28:40|8755|8740|8755|8740|8755|8740|8755|8740|0
1620873010000|2021-05-13 02:30:10|8754.6|8739.6|8754.6|8739.6|8755.4|8740.4|8754.6|8739.6|3
1620873020000|2021-05-13 02:30:20|8755.4|8740.4|8755.4|8740.4|8755.4|8740.4|8755|8740|1
1620873070000|2021-05-13 02:31:10|8755|8740|8755|8740|8755|8740|8755|8740|1
1620873080000|2021-05-13 02:31:20|8755.4|8740.4|8755|8740|8755.4|8740.4|8755|8740|0
1620873100000|2021-05-13 02:31:40|8755.4|8740.4|8755.4|8740.4|8755.4|8740.4|8755|8740|0
1620873120000|2021-05-13 02:32:00|8754.6|8739.6|8755|8740|8755.4|8740.4|8754.6|8739.6|0
1620873130000|2021-05-13 02:32:10|8755.4|8740.4|8754.6|8739.6|8755.4|8740.4|8754.6|8739.6|0
1620873140000|2021-05-13 02:32:20|8754.1|8739.1|8752.8|8737.8|8754.1|8739.1|8752.8|8737.8|2
1620873160000|2021-05-13 02:32:40|8753.2|8738.2|8753.3|8738.3|8753.3|8738.3|8753.2|8738.2|0
1620873170000|2021-05-13 02:32:50|8754.2|8739.2|8753.3|8738.3|8754.2|8739.2|8753.3|8738.3|0
1620873180000|2021-05-13 02:33:00|8751.4|8736.4|8753.3|8738.3|8754.2|8739.2|8751.4|8736.4|0
1620873190000|2021-05-13 02:33:10|8754.2|8739.2|8751.1|8736.1|8754.2|8739.2|8751.1|8736.1|0
1620873200000|2021-05-13 02:33:20|8754.2|8739.2|8752.4|8737.4|8754.2|8739.2|8750.9|8735.9|0
1620873210000|2021-05-13 02:33:30|8753.7|8738.7|8753.3|8738.3|8753.7|8738.7|8751.1|8736.1|0
1620873230000|2021-05-13 02:33:50|8755.1|8740.1|8752.9|8737.9|8755.2|8740.2|8751.4|8736.4|0
1620873240000|2021-05-13 02:34:00|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|0
1620873250000|2021-05-13 02:34:10|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|8754.3|8739.3|0
1620873260000|2021-05-13 02:34:20|8753.4|8738.4|8752.8|8737.8|8753.4|8738.4|8752.8|8737.8|0
1620873270000|2021-05-13 02:34:30|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|8753.2|8738.2|0
1620873280000|2021-05-13 02:34:40|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|0
1620873290000|2021-05-13 02:34:50|8753.2|8738.2|8750.6|8735.6|8753.2|8738.2|8750.6|8735.6|0
1620873300000|2021-05-13 02:35:00|8749.7|8734.7|8743.9|8728.9|8749.7|8734.7|8743.9|8728.9|16
1620873320000|2021-05-13 02:35:20|8742.5|8727.5|8742.5|8727.5|8742.5|8727.5|8742.5|8727.5|3
1620873330000|2021-05-13 02:35:30|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|8741.1|8726.1|1
1620873350000|2021-05-13 02:35:50|8740.6|8725.6|8740.6|8725.6|8741.1|8726.1|8740.6|8725.6|1
1620873360000|2021-05-13 02:36:00|8740.2|8725.2|8740.6|8725.6|8740.6|8725.6|8740.2|8725.2|1
1620873370000|2021-05-13 02:36:10|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|0
1620873390000|2021-05-13 02:36:30|8739.7|8724.7|8739.3|8724.3|8739.7|8724.7|8739.3|8724.3|4
1620873400000|2021-05-13 02:36:40|8739.1|8724.1|8738.4|8723.4|8739.1|8724.1|8738.4|8723.4|3
1620873410000|2021-05-13 02:36:50|||||||||1
1620873420000|2021-05-13 02:37:00|8738.1|8723.1|8738.1|8723.1|8738.1|8723.1|8738.1|8723.1|6
1620873430000|2021-05-13 02:37:10|8738.3|8723.3|8738.3|8723.3|8738.3|8723.3|8738.3|8723.3|0
1620873460000|2021-05-13 02:37:40|8738.8|8723.8|8738.8|8723.8|8738.8|8723.8|8738.8|8723.8|1
1620873490000|2021-05-13 02:38:10|8739.6|8724.6|8739.6|8724.6|8739.6|8724.6|8739.6|8724.6|1
1620873500000|2021-05-13 02:38:20|8739.9|8724.9|8737.7|8722.7|8739.9|8724.9|8737.7|8722.7|7
1620873510000|2021-05-13 02:38:30|8738.1|8723.1|8737.7|8722.7|8738.1|8723.1|8737.7|8722.7|0
1620873540000|2021-05-13 02:39:00|8738|8723|8740.1|8725.1|8740.1|8725.1|8738|8723|2
1620873550000|2021-05-13 02:39:10|8740.6|8725.6|8741.1|8726.1|8741.6|8726.6|8740.6|8725.6|0
1620873560000|2021-05-13 02:39:20|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|0
1620873570000|2021-05-13 02:39:30|8741.1|8726.1|8740.3|8725.3|8741.1|8726.1|8740.3|8725.3|0
1620873600000|2021-05-13 02:40:00|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|8740.8|8725.8|0
1620873660000|2021-05-13 02:41:00|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|8740.7|8725.7|0
1620873680000|2021-05-13 02:41:20|8740.9|8725.9|8741.8|8726.8|8741.8|8726.8|8740.9|8725.9|1
1620873690000|2021-05-13 02:41:30|8740.6|8725.6|8740.6|8725.6|8740.6|8725.6|8740.6|8725.6|0
1620873700000|2021-05-13 02:41:40|8741.1|8726.1|8740.6|8725.6|8741.1|8726.1|8740.6|8725.6|0
1620873740000|2021-05-13 02:42:20|8741.1|8726.1|8740.7|8725.7|8741.1|8726.1|8740.7|8725.7|0
1620873860000|2021-05-13 02:44:20|8738.1|8723.1|8738.1|8723.1|8738.1|8723.1|8738.1|8723.1|0
1620873970000|2021-05-13 02:46:10|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|1
1620873990000|2021-05-13 02:46:30|8737.6|8722.6|8741.4|8726.4|8741.4|8726.4|8737.6|8722.6|1
1620874030000|2021-05-13 02:47:10|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|8741.3|8726.3|0
1620874090000|2021-05-13 02:48:10|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|1
1620874100000|2021-05-13 02:48:20|8740.4|8725.4|8740.4|8725.4|8740.9|8725.9|8740.4|8725.4|0
1620874110000|2021-05-13 02:48:30|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|8740.9|8725.9|0
1620874190000|2021-05-13 02:49:50|8741.8|8726.8|8741.9|8726.9|8741.9|8726.9|8741.4|8726.4|1
1620874200000|2021-05-13 02:50:00|8741|8726|8740.5|8725.5|8741|8726|8740.5|8725.5|0
1620874210000|2021-05-13 02:50:10|8741.4|8726.4|8740.5|8725.5|8741.4|8726.4|8740.5|8725.5|0
1620874220000|2021-05-13 02:50:20|8741.4|8726.4|8740.1|8725.1|8741.4|8726.4|8740.1|8725.1|0
1620874230000|2021-05-13 02:50:30|8740.5|8725.5|8740.5|8725.5|8741.4|8726.4|8740.5|8725.5|0
1620874240000|2021-05-13 02:50:40|8741.4|8726.4|8740.1|8725.1|8741.4|8726.4|8740.1|8725.1|0
1620874250000|2021-05-13 02:50:50|8741|8726|8741.4|8726.4|8742.3|8727.3|8741|8726|1
1620874260000|2021-05-13 02:51:00|8741.9|8726.9|8742.8|8727.8|8742.8|8727.8|8741.9|8726.9|0
1620874270000|2021-05-13 02:51:10|8741.9|8726.9|8741.9|8726.9|8742.4|8727.4|8741.9|8726.9|1
1620874280000|2021-05-13 02:51:20|8741.5|8726.5|8741.5|8726.5|8741.9|8726.9|8741.5|8726.5|0
1620874290000|2021-05-13 02:51:30|8741.9|8726.9|8742.1|8727.1|8742.1|8727.1|8741.6|8726.6|0
1620874300000|2021-05-13 02:51:40|8741.6|8726.6|8742.6|8727.6|8742.6|8727.6|8741.6|8726.6|0
1620874310000|2021-05-13 02:51:50|8741.8|8726.8|8742.6|8727.6|8742.6|8727.6|8741.3|8726.3|0
1620874320000|2021-05-13 02:52:00|8741.8|8726.8|8742.6|8727.6|8742.6|8727.6|8741.3|8726.3|0
1620874330000|2021-05-13 02:52:10|8741.8|8726.8|8742.6|8727.6|8742.6|8727.6|8741.3|8726.3|0
1620874340000|2021-05-13 02:52:20|8741.8|8726.8|8742.2|8727.2|8742.2|8727.2|8741.3|8726.3|0
1620874350000|2021-05-13 02:52:30|8741.8|8726.8|8741.7|8726.7|8742.2|8727.2|8741.2|8726.2|0
1620874360000|2021-05-13 02:52:40|8741.3|8726.3|8742.6|8727.6|8742.6|8727.6|8740.7|8725.7|0
1620874370000|2021-05-13 02:52:50|8741.7|8726.7|8742.6|8727.6|8742.6|8727.6|8741.2|8726.2|0
1620874380000|2021-05-13 02:53:00|8741.7|8726.7|8742.6|8727.6|8742.6|8727.6|8741.2|8726.2|0
1620874390000|2021-05-13 02:53:10|8741.7|8726.7|8742.6|8727.6|8742.6|8727.6|8740.7|8725.7|0
1620874400000|2021-05-13 02:53:20|8742.2|8727.2|8742.6|8727.6|8742.6|8727.6|8741.7|8726.7|0
1620874410000|2021-05-13 02:53:30|8742.2|8727.2|8750.5|8735.5|8750.5|8735.5|8741.7|8726.7|2
1620874420000|2021-05-13 02:53:40|8749.5|8734.5|8750.5|8735.5|8750.5|8735.5|8749.5|8734.5|0
1620874430000|2021-05-13 02:53:50|8749.5|8734.5|8749|8734|8750|8735|8749|8734|0
1620874440000|2021-05-13 02:54:00|8748.6|8733.6|8748.6|8733.6|8748.6|8733.6|8748.6|8733.6|0
1620874450000|2021-05-13 02:54:10|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|0
1620874460000|2021-05-13 02:54:20|8747.7|8732.7|8747.7|8732.7|8747.7|8732.7|8747.7|8732.7|0
1620874470000|2021-05-13 02:54:30|8747.3|8732.3|8748.1|8733.1|8748.1|8733.1|8746.4|8731.4|0
1620874480000|2021-05-13 02:54:40|8747.7|8732.7|8746.8|8731.8|8747.7|8732.7|8746.8|8731.8|1
1620874490000|2021-05-13 02:54:50|8746.3|8731.3|8745|8730|8746.3|8731.3|8745|8730|1
1620874500000|2021-05-13 02:55:00|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|0
1620874580000|2021-05-13 02:56:20|8744.2|8729.2|8744.2|8729.2|8744.2|8729.2|8744.2|8729.2|0
1620874590000|2021-05-13 02:56:30|8745|8730|8745|8730|8745.5|8730.5|8745|8730|0
1620874660000|2021-05-13 02:57:40|8742.8|8727.8|8742.8|8727.8|8742.8|8727.8|8742.8|8727.8|0
1620874670000|2021-05-13 02:57:50|8743.3|8728.3|8742.8|8727.8|8743.3|8728.3|8742.8|8727.8|0
1620874700000|2021-05-13 02:58:20|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|8741.5|8726.5|1
1620874710000|2021-05-13 02:58:30|8742.4|8727.4|8741.2|8726.2|8742.4|8727.4|8741.2|8726.2|0
1620874720000|2021-05-13 02:58:40|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874730000|2021-05-13 02:58:50|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874740000|2021-05-13 02:59:00|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874750000|2021-05-13 02:59:10|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874760000|2021-05-13 02:59:20|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874770000|2021-05-13 02:59:30|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874780000|2021-05-13 02:59:40|8742.1|8727.1|8741.2|8726.2|8742.1|8727.1|8741.2|8726.2|0
1620874790000|2021-05-13 02:59:50|8742.1|8727.1|8739|8724|8742.1|8727.1|8739|8724|15
1620874800000|2021-05-13 03:00:00|||||||||8
1620874990000|2021-05-13 03:03:10|8738.6|8723.6|8738.6|8723.6|8738.6|8723.6|8738.6|8723.6|30
1620875000000|2021-05-13 03:03:20|||||||||1
1620875010000|2021-05-13 03:03:30|8736.4|8721.4|8733.2|8718.2|8736.4|8721.4|8733.2|8718.2|5
1620875020000|2021-05-13 03:03:40|8733.7|8718.7|8733.2|8718.2|8733.7|8718.7|8733.2|8718.2|0
1620875040000|2021-05-13 03:04:00|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|8733.3|8718.3|0
1620875090000|2021-05-13 03:04:50|8732.9|8717.9|8736|8721|8736.4|8721.4|8732.9|8717.9|11
1620875160000|2021-05-13 03:06:00|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|0
1620875190000|2021-05-13 03:06:30|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|8736.8|8721.8|0
1620875200000|2021-05-13 03:06:40|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|0
1620875250000|2021-05-13 03:07:30|8735.1|8720.1|8732.5|8717.5|8735.1|8720.1|8732.5|8717.5|4
1620875260000|2021-05-13 03:07:40|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|8732.9|8717.9|0
1620875280000|2021-05-13 03:08:00|8733.4|8718.4|8733.8|8718.8|8733.8|8718.8|8733.4|8718.4|0
1620875290000|2021-05-13 03:08:10|8733.4|8718.4|8732.5|8717.5|8733.4|8718.4|8732.5|8717.5|2
1620875330000|2021-05-13 03:08:50|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875340000|2021-05-13 03:09:00|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875350000|2021-05-13 03:09:10|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875360000|2021-05-13 03:09:20|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875380000|2021-05-13 03:09:40|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875390000|2021-05-13 03:09:50|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875400000|2021-05-13 03:10:00|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875410000|2021-05-13 03:10:10|8732.9|8717.9|8732.5|8717.5|8732.9|8717.9|8732.5|8717.5|0
1620875440000|2021-05-13 03:10:40|8732.9|8717.9|8731.6|8716.6|8732.9|8717.9|8731.2|8716.2|2
1620875450000|2021-05-13 03:10:50|8732|8717|8731.6|8716.6|8732|8717|8731.6|8716.6|0
1620875460000|2021-05-13 03:11:00|8732|8717|8731.6|8716.6|8732|8717|8731.6|8716.6|0
1620875470000|2021-05-13 03:11:10|8729.4|8714.4|8730.7|8715.7|8730.7|8715.7|8729|8714|2
1620875480000|2021-05-13 03:11:20|8729.4|8714.4|8730.7|8715.7|8730.7|8715.7|8729.4|8714.4|0
1620875490000|2021-05-13 03:11:30|8729.4|8714.4|8728.1|8713.1|8730.7|8715.7|8728.1|8713.1|0
1620875500000|2021-05-13 03:11:40|8730.3|8715.3|8729.4|8714.4|8730.3|8715.3|8729.4|8714.4|0
1620875510000|2021-05-13 03:11:50|8729|8714|8725.9|8710.9|8729|8714|8725.9|8710.9|1
1620875520000|2021-05-13 03:12:00|8731.8|8706.8|8731.8|8706.8|8731.8|8710.9|8724.6|8706.8|1
1620875530000|2021-05-13 03:12:10|8732.2|8707.2|8732.7|8707.7|8732.7|8711.8|8726.8|8707.2|0
1620875550000|2021-05-13 03:12:30|8733|8708|8733|8708|8733|8708|8733|8708|0
1620875560000|2021-05-13 03:12:40|8734.3|8709.3|8734.4|8709.4|8734.4|8709.4|8733.9|8708.9|0
1620875570000|2021-05-13 03:12:50|8734|8709|8734.4|8709.4|8734.4|8709.4|8734|8709|0
1620875580000|2021-05-13 03:13:00|8725.8|8710.8|8724.5|8709.5|8729.4|8714.4|8724.5|8709.5|1
1620875590000|2021-05-13 03:13:10|8723.4|8708.4|8722.1|8707.1|8723.4|8708.4|8722.1|8707.1|1
1620875600000|2021-05-13 03:13:20|8721.9|8706.9|8719.5|8704.5|8721.9|8706.9|8719.5|8704.5|6
1620875610000|2021-05-13 03:13:30|8717.8|8702.8|8717.8|8702.8|8717.8|8702.8|8717.8|8702.8|0
1620875620000|2021-05-13 03:13:40|8717.4|8702.4|8711.1|8696.1|8718|8703|8711.1|8696.1|11
1620875630000|2021-05-13 03:13:50|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|0
1620875640000|2021-05-13 03:14:00|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|8709.5|8694.5|0
1620875650000|2021-05-13 03:14:10|8709.2|8694.2|8708.7|8693.7|8709.2|8694.2|8708.3|8693.3|0
1620875660000|2021-05-13 03:14:20|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|8707.5|8692.5|9
1620875670000|2021-05-13 03:14:30|8707.1|8692.1|8699.6|8684.6|8707.1|8692.1|8697.4|8682.4|11
1620875680000|2021-05-13 03:14:40|8699.2|8684.2|8699.6|8684.6|8699.6|8684.6|8699.2|8684.2|0
1620875690000|2021-05-13 03:14:50|8699.5|8684.5|8699|8684|8699.5|8684.5|8699|8684|3
1620875700000|2021-05-13 03:15:00|||||||||1
1620875710000|2021-05-13 03:15:10|8696.6|8681.6|8696.6|8681.6|8696.6|8681.6|8696.6|8681.6|1
1620875720000|2021-05-13 03:15:20|||||||||4
1620875740000|2021-05-13 03:15:40|8696.3|8681.3|8696.3|8681.3|8696.3|8681.3|8696.3|8681.3|0
1620875750000|2021-05-13 03:15:50|8696.6|8681.6|8697.4|8682.4|8697.4|8682.4|8696.6|8681.6|2
1620875760000|2021-05-13 03:16:00|8698|8683|8698|8683|8698|8683|8698|8683|0
1620875770000|2021-05-13 03:16:10|8699.3|8684.3|8698.8|8683.8|8699.7|8684.7|8698.8|8683.8|2
1620875780000|2021-05-13 03:16:20|8700.1|8685.1|8700.1|8685.1|8700.1|8685.1|8700.1|8685.1|1
1620875790000|2021-05-13 03:16:30|8700.3|8685.3|8708.2|8693.2|8708.2|8693.2|8700.3|8685.3|2
1620875800000|2021-05-13 03:16:40|8716.6|8691.6|8720.6|8695.6|8727.7|8696.3|8716.6|8689|1
1620875810000|2021-05-13 03:16:50|8727.3|8689.8|8720.6|8695.6|8727.3|8697.4|8720.6|8689.8|0
1620875820000|2021-05-13 03:17:00|8721.1|8696.1|8721.1|8696.1|8721.1|8696.1|8721.1|8696.1|0
1620875830000|2021-05-13 03:17:10|8725.1|8687.6|8725.2|8687.7|8726|8693|8718|8687.6|1
1620875840000|2021-05-13 03:17:20|8719.4|8694.4|8715.3|8700.3|8719.4|8700.3|8714.8|8694|0
1620875860000|2021-05-13 03:17:40|8715.5|8700.5|8714.1|8699.1|8715.5|8700.5|8714.1|8699.1|0
1620875870000|2021-05-13 03:17:50|8713.1|8698.1|8712.1|8697.1|8713.1|8698.1|8712.1|8697.1|3
1620875880000|2021-05-13 03:18:00|8711.1|8696.1|8707|8692|8711.1|8696.1|8707|8692|1
1620875890000|2021-05-13 03:18:10|8706.6|8691.6|8705.8|8690.8|8706.6|8691.6|8705.8|8690.8|0
1620875900000|2021-05-13 03:18:20|8705|8690|8704.1|8689.1|8705|8690|8704.1|8689.1|1
1620875910000|2021-05-13 03:18:30|8703.7|8688.7|8703.7|8688.7|8703.7|8688.7|8703.7|8688.7|0
1620875930000|2021-05-13 03:18:50|8704.6|8689.6|8704.7|8689.7|8704.7|8689.7|8704.6|8689.6|0
1620875940000|2021-05-13 03:19:00|8703.9|8688.9|8699.3|8684.3|8703.9|8688.9|8699.3|8684.3|3
1620875950000|2021-05-13 03:19:10|||||||||2
1620875960000|2021-05-13 03:19:20|8698.9|8683.9|8698.5|8683.5|8698.9|8683.9|8698.5|8683.5|0
1620875970000|2021-05-13 03:19:30|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|1
1620875980000|2021-05-13 03:19:40|8698.6|8683.6|8698.2|8683.2|8698.6|8683.6|8698.2|8683.2|0
1620875990000|2021-05-13 03:19:50|8698.6|8683.6|8697.2|8682.2|8698.6|8683.6|8697.2|8682.2|4
1620876000000|2021-05-13 03:20:00|8697.1|8682.1|8695.3|8670.3|8698.8|8683.8|8695.3|8670.3|10
1620876020000|2021-05-13 03:20:20|8694.9|8669.9|8695.3|8670.3|8695.3|8670.3|8694.9|8669.9|0
1620876030000|2021-05-13 03:20:30|8694.9|8669.9|8695.3|8670.3|8695.3|8670.3|8694.9|8669.9|0
1620876060000|2021-05-13 03:21:00|8695.4|8670.4|8688.6|8673.6|8695.4|8673.6|8688.6|8670.4|0
1620876070000|2021-05-13 03:21:10|8692.3|8677.3|8685.2|8670.2|8692.3|8677.3|8685.2|8670.2|2
1620876080000|2021-05-13 03:21:20|8683.9|8668.9|8683.2|8668.2|8683.9|8668.9|8683.2|8668.2|0
1620876090000|2021-05-13 03:21:30|8682.3|8667.3|8682.3|8667.3|8682.3|8667.3|8682.3|8667.3|1
1620876100000|2021-05-13 03:21:40|8685.4|8670.4|8685.4|8670.4|8685.4|8670.4|8685.4|8670.4|7
1620876110000|2021-05-13 03:21:50|8684.9|8669.9|8685.4|8670.4|8685.4|8670.4|8684.9|8669.9|0
1620876120000|2021-05-13 03:22:00|8685.7|8670.7|8685.3|8670.3|8685.7|8670.7|8685.3|8670.3|1
1620876150000|2021-05-13 03:22:30|8685.2|8670.2|8685.7|8670.7|8685.7|8670.7|8685.2|8670.2|0
1620876210000|2021-05-13 03:23:30|8688.2|8673.2|8688.2|8673.2|8688.2|8673.2|8688.2|8673.2|1
1620876250000|2021-05-13 03:24:10|||||||||4
1620876280000|2021-05-13 03:24:40|8688.8|8673.8|8704.2|8679.2|8712.2|8679.6|8688.8|8673.8|1
1620876290000|2021-05-13 03:24:50|8712.2|8674.7|8712.8|8675.3|8712.8|8679.6|8704.6|8674.3|0
1620876300000|2021-05-13 03:25:00|8713.2|8675.7|8712.7|8675.2|8713.2|8675.7|8712.7|8675.2|0
1620876310000|2021-05-13 03:25:10|8704.9|8679.9|8704.9|8679.9|8704.9|8679.9|8704.9|8679.9|1
1620876320000|2021-05-13 03:25:20|8705.7|8680.7|8705.7|8680.7|8705.7|8680.7|8705.7|8680.7|1
1620876330000|2021-05-13 03:25:30|8706.2|8681.2|8705.4|8680.4|8706.4|8681.4|8705.4|8680.4|0
1620876340000|2021-05-13 03:25:40|8703.9|8678.9|8704.2|8679.2|8704.9|8679.9|8703.2|8678.2|0
1620876350000|2021-05-13 03:25:50|8703.7|8678.7|8697.3|8682.3|8703.7|8682.3|8697.3|8678.2|0
1620876360000|2021-05-13 03:26:00|8696.4|8681.4|8696.4|8681.4|8696.4|8681.4|8696.4|8681.4|0
1620876370000|2021-05-13 03:26:10|8696.8|8681.8|8697.3|8682.3|8697.3|8682.3|8696.8|8681.8|0
1620876410000|2021-05-13 03:26:50|8695.2|8680.2|8698.2|8683.2|8703.2|8683.2|8693.4|8678.2|0
1620876420000|2021-05-13 03:27:00|8694.9|8679.9|8693.4|8678.4|8696.7|8681.7|8693.4|8678.4|0
1620876430000|2021-05-13 03:27:10|8704|8679|8703.6|8678.6|8713.8|8679|8703.6|8675.8|1
1620876450000|2021-05-13 03:27:30|8703.5|8678.5|8703.5|8678.5|8703.5|8678.5|8703.5|8678.5|0
1620876460000|2021-05-13 03:27:40|8703|8678|8703|8678|8703|8678|8703|8678|1
1620876490000|2021-05-13 03:28:10|||||||||1
1620876530000|2021-05-13 03:28:50|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|8694.9|8679.9|0
1620876570000|2021-05-13 03:29:30|8696.9|8671.9|8696.6|8671.6|8696.9|8671.9|8696.6|8671.6|0
1620876580000|2021-05-13 03:29:40|8697|8672|8692.4|8677.4|8697|8677.4|8692.4|8672|0
1620876600000|2021-05-13 03:30:00|8693.1|8678.1|8698.7|8683.7|8698.7|8683.7|8693.1|8678.1|1
1620876620000|2021-05-13 03:30:20|8699.6|8684.6|8701.9|8686.9|8701.9|8686.9|8699.6|8684.6|0
1620876630000|2021-05-13 03:30:30|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|8701.3|8686.3|0
1620876670000|2021-05-13 03:31:10|||||||||1
1620876710000|2021-05-13 03:31:50|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|2
1620876720000|2021-05-13 03:32:00|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|8702.8|8687.8|0
1620876750000|2021-05-13 03:32:30|8702.9|8687.9|8707.9|8692.9|8707.9|8692.9|8702.9|8687.9|1
1620876800000|2021-05-13 03:33:20|8707|8692|8708.8|8693.8|8708.8|8693.8|8707|8692|2
1620876810000|2021-05-13 03:33:30|8709.3|8694.3|8709.4|8694.4|8709.4|8694.4|8709.3|8694.3|0
1620876820000|2021-05-13 03:33:40|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|1
1620876850000|2021-05-13 03:34:10|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|8709.8|8694.8|0
1620876860000|2021-05-13 03:34:20|8710.6|8695.6|8712.8|8697.8|8712.8|8697.8|8710.6|8695.6|0
1620876870000|2021-05-13 03:34:30|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|8711.8|8696.8|3
1620876880000|2021-05-13 03:34:40|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|0
1620876910000|2021-05-13 03:35:10|8713.1|8698.1|8715.1|8700.1|8715.1|8700.1|8713.1|8698.1|0
1620876920000|2021-05-13 03:35:20|8716.1|8701.1|8715.1|8700.1|8716.1|8701.1|8715.1|8700.1|0
1620876930000|2021-05-13 03:35:30|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|0
1620876940000|2021-05-13 03:35:40|8719.2|8704.2|8719.2|8704.2|8719.2|8704.2|8719.2|8704.2|1
1620876960000|2021-05-13 03:36:00|||||||||1
1620876970000|2021-05-13 03:36:10|8713.2|8698.2|8723.6|8708.6|8723.6|8708.6|8713.2|8698.2|4
1620876980000|2021-05-13 03:36:20|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|8714.2|8699.2|15
1620876990000|2021-05-13 03:36:30|8714.3|8699.3|8711.7|8696.7|8719.2|8699.3|8711.7|8693.2|1
1620877000000|2021-05-13 03:36:40|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|8710.7|8695.7|0
1620877050000|2021-05-13 03:37:30|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|8735.9|8698.4|30
1620877060000|2021-05-13 03:37:40|8736.4|8698.9|8734.7|8697.2|8736.4|8698.9|8734.7|8697.2|0
1620877080000|2021-05-13 03:38:00|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|0
1620877140000|2021-05-13 03:39:00|8735.2|8710.2|8735.2|8710.2|8735.2|8710.2|8735.2|8710.2|0
1620877200000|2021-05-13 03:40:00|8735.3|8697.8|8734|8696.5|8735.3|8697.8|8734|8696.5|0
1620877210000|2021-05-13 03:40:10|8734.4|8696.9|8734.9|8697.4|8734.9|8697.4|8734.4|8696.9|0
1620877340000|2021-05-13 03:42:20|||||||||1
1620877460000|2021-05-13 03:44:20|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|8734.4|8696.9|0
1620877600000|2021-05-13 03:46:40|8733.9|8696.4|8733.9|8696.4|8733.9|8696.4|8733.9|8696.4|0
1620877650000|2021-05-13 03:47:30|8734|8696.5|8734|8696.5|8734|8696.5|8734|8696.5|2
1620877660000|2021-05-13 03:47:40|8733.5|8696|8733.5|8696|8733.5|8696|8733.5|8696|0
1620877680000|2021-05-13 03:48:00|8734|8696.5|8734|8696.5|8734|8696.5|8734|8696.5|0
1620877690000|2021-05-13 03:48:10|8733.6|8696.1|8734|8696.5|8734|8696.5|8733.5|8696|1
1620877800000|2021-05-13 03:50:00|8735|8697.5|8735|8697.5|8735|8697.5|8735|8697.5|2
1620877820000|2021-05-13 03:50:20|8736|8698.5|8737|8699.5|8737|8699.5|8736|8698.5|0
1620877830000|2021-05-13 03:50:30|8738|8700.5|8732.8|8707.8|8738|8707.8|8732.3|8700.5|0
1620877840000|2021-05-13 03:50:40|8733.2|8708.2|8733.3|8708.3|8733.3|8708.3|8733.2|8708.2|0
1620877860000|2021-05-13 03:51:00|8733.2|8708.2|8733.2|8708.2|8733.2|8708.2|8733.2|8708.2|0
1620877870000|2021-05-13 03:51:10|8737|8699.5|8737|8699.5|8737|8699.5|8737|8699.5|1
1620877880000|2021-05-13 03:51:20|8736.6|8699.1|8735.3|8697.8|8736.6|8705.7|8730.7|8697.8|0
1620877890000|2021-05-13 03:51:30|8735|8697.5|8735|8697.5|8735|8697.5|8735|8697.5|0
1620878140000|2021-05-13 03:55:40|8734.5|8697|8735|8697.5|8735|8697.5|8734.5|8697|0
1620878150000|2021-05-13 03:55:50|8734.5|8697|8734.5|8697|8734.5|8703.7|8728.7|8697|0
1620878430000|2021-05-13 04:00:30|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|5
1620878490000|2021-05-13 04:01:30|||||||||1
1620878790000|2021-05-13 04:06:30|8730|8705|8730.2|8705.2|8730.2|8705.2|8730|8705|0
1620878890000|2021-05-13 04:08:10|8730.1|8705.1|8729.7|8704.7|8730.1|8705.1|8729.7|8704.7|1
1620878920000|2021-05-13 04:08:40|8730.2|8705.2|8730.2|8705.2|8730.2|8705.2|8730.2|8705.2|0
1620878980000|2021-05-13 04:09:40|8730.7|8705.7|8730.7|8705.7|8730.7|8705.7|8730.7|8705.7|0
1620879070000|2021-05-13 04:11:10|8730.6|8705.6|8729.7|8704.7|8730.6|8705.6|8729.7|8704.7|1
1620879090000|2021-05-13 04:11:30|8728.7|8703.7|8729.2|8704.2|8729.2|8704.2|8728.7|8703.7|0
1620879100000|2021-05-13 04:11:40|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|0
1620879310000|2021-05-13 04:15:10|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|8724.5|8709.5|0
1620879330000|2021-05-13 04:15:30|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|0
1620879440000|2021-05-13 04:17:20|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|0
1620879450000|2021-05-13 04:17:30|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|0
1620879730000|2021-05-13 04:22:10|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|0
1620880090000|2021-05-13 04:28:10|||||||||1
1620880270000|2021-05-13 04:31:10|||||||||1
1620881080000|2021-05-13 04:44:40|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|0
1620881290000|2021-05-13 04:48:10|8729.2|8704.2|8729.2|8704.2|8729.2|8704.2|8729.2|8704.2|1
1620881310000|2021-05-13 04:48:30|8729.3|8704.3|8729.3|8704.3|8729.3|8704.3|8729.3|8704.3|0
1620881320000|2021-05-13 04:48:40|8724.7|8709.7|8724.3|8709.3|8724.7|8709.7|8724.3|8709.3|0
1620881340000|2021-05-13 04:49:00|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|0
1620881460000|2021-05-13 04:51:00|||||||||1
1620881470000|2021-05-13 04:51:10|8724.6|8709.6|8729.3|8704.3|8729.3|8709.6|8724.6|8704.3|1
1620881500000|2021-05-13 04:51:40|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|0
1620881530000|2021-05-13 04:52:10|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|8724.7|8709.7|0
1620881620000|2021-05-13 04:53:40|||||||||1
1620881640000|2021-05-13 04:54:00|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|8724.8|8709.8|0
1620882210000|2021-05-13 05:03:30|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|0
1620882220000|2021-05-13 05:03:40|8728.3|8713.3|8729.8|8714.8|8729.8|8714.8|8728.3|8713.3|3
1620882230000|2021-05-13 05:03:50|8730.2|8715.2|8734.8|8719.8|8734.8|8719.8|8730.2|8715.2|1
1620882240000|2021-05-13 05:04:00|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|0
1620882250000|2021-05-13 05:04:10|8737.1|8722.1|8737.1|8722.1|8737.1|8722.1|8737.1|8722.1|0
1620882260000|2021-05-13 05:04:20|8738.3|8723.3|8738.8|8723.8|8738.8|8723.8|8738.3|8723.3|1
1620882270000|2021-05-13 05:04:30|8739.1|8724.1|8741.3|8726.3|8741.3|8726.3|8739.1|8724.1|1
1620882280000|2021-05-13 05:04:40|8741.8|8726.8|8742.3|8727.3|8742.3|8727.3|8741.8|8726.8|0
1620882290000|2021-05-13 05:04:50|8742.8|8727.8|8739.8|8724.8|8742.8|8727.8|8739.8|8724.8|1
1620882320000|2021-05-13 05:05:20|8738.9|8723.9|8738.8|8723.8|8738.9|8723.9|8738.8|8723.8|0
1620882420000|2021-05-13 05:07:00|8738.3|8723.3|8738.3|8723.3|8738.3|8723.3|8738.3|8723.3|0
1620882490000|2021-05-13 05:08:10|8740.7|8715.7|8739.8|8714.8|8740.7|8715.7|8739.8|8714.8|1
1620882550000|2021-05-13 05:09:10|8740.8|8715.8|8740.8|8715.8|8740.8|8715.8|8740.8|8715.8|1
1620882580000|2021-05-13 05:09:40|8740.3|8715.3|8739.8|8714.8|8740.3|8715.3|8739.8|8714.8|0
1620882670000|2021-05-13 05:11:10|8739.3|8714.3|8739.3|8714.3|8739.3|8714.3|8739.3|8714.3|1
1620882780000|2021-05-13 05:13:00|8739.2|8714.2|8739.2|8714.2|8739.2|8714.2|8739.2|8714.2|0
1620882860000|2021-05-13 05:14:20|8738.8|8713.8|8737.9|8712.9|8738.8|8713.8|8737.9|8712.9|0
1620882870000|2021-05-13 05:14:30|8737.7|8712.7|8737.7|8712.7|8737.7|8712.7|8737.7|8712.7|0
1620882880000|2021-05-13 05:14:40|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|0
1620882890000|2021-05-13 05:14:50|8738.3|8713.3|8738.3|8713.3|8738.3|8713.3|8738.3|8713.3|0
1620883220000|2021-05-13 05:20:20|8738.1|8723.1|8739.7|8724.7|8739.7|8724.7|8738.1|8723.1|0
1620883230000|2021-05-13 05:20:30|8739.8|8724.8|8742.3|8727.3|8742.3|8727.3|8739.8|8724.8|0
1620883250000|2021-05-13 05:20:50|8741.9|8726.9|8739.3|8724.3|8741.9|8726.9|8739.3|8724.3|1
1620883320000|2021-05-13 05:22:00|8738.9|8723.9|8739.4|8724.4|8739.4|8724.4|8738.9|8723.9|0
1620883340000|2021-05-13 05:22:20|8741.3|8716.3|8743.5|8706|8743.7|8716.3|8741.3|8706|0
1620883350000|2021-05-13 05:22:30|8737.7|8712.7|8737.7|8712.7|8737.7|8712.7|8737.7|8712.7|0
1620883360000|2021-05-13 05:22:40|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|0
1620883420000|2021-05-13 05:23:40|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|8726.8|8711.8|0
1620883430000|2021-05-13 05:23:50|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|0
1620883470000|2021-05-13 05:24:30|8737.4|8712.4|8737.3|8712.3|8737.8|8712.8|8737.3|8712.3|1
1620883550000|2021-05-13 05:25:50|8738.1|8713.1|8738.3|8713.3|8738.3|8713.3|8738.1|8713.1|0
1620883580000|2021-05-13 05:26:20|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|8737.8|8712.8|0
1620883600000|2021-05-13 05:26:40|8736.9|8711.9|8736.3|8711.3|8736.9|8711.9|8736.3|8711.3|0
1620883680000|2021-05-13 05:28:00|8736.2|8711.2|8736.2|8711.2|8736.2|8711.2|8736.2|8711.2|0
1620883690000|2021-05-13 05:28:10|8736.3|8711.3|8740.8|8703.3|8740.8|8711.3|8736.3|8703.3|1
1620883710000|2021-05-13 05:28:30|8740.5|8703|8740.5|8703|8740.5|8703|8740.5|8703|0
1620883750000|2021-05-13 05:29:10|8740.4|8702.9|8740.4|8702.9|8740.4|8702.9|8740.4|8702.9|0
1620883770000|2021-05-13 05:29:30|8740.5|8703|8740.5|8703|8740.5|8703|8740.5|8703|0
1620883800000|2021-05-13 05:30:00|8740.3|8702.8|8729.6|8704.6|8740.3|8705.1|8716.1|8701.1|5
1620883810000|2021-05-13 05:30:10|8719.1|8704.1|8722.2|8707.2|8740.4|8708.8|8719.1|8699|8
1620883820000|2021-05-13 05:30:20|8721.5|8706.5|8720.5|8705.5|8721.5|8706.5|8720.5|8705.5|11
1620883830000|2021-05-13 05:30:30|8720.4|8705.4|8720.2|8705.2|8720.4|8705.4|8719.2|8704.2|6
1620883860000|2021-05-13 05:31:00|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|8720.3|8705.3|0
1620883870000|2021-05-13 05:31:10|||||||||1
1620884380000|2021-05-13 05:39:40|||||||||5
1620884410000|2021-05-13 05:40:10|8724.2|8709.2|8723.7|8708.7|8724.2|8709.2|8723.7|8708.7|0
1620884430000|2021-05-13 05:40:30|8723.3|8708.3|8719.1|8704.1|8723.3|8708.3|8719.1|8704.1|1
1620884440000|2021-05-13 05:40:40|8719.5|8704.5|8718.9|8703.9|8719.8|8704.8|8718.9|8703.9|0
1620884450000|2021-05-13 05:40:50|8718.5|8703.5|8719.3|8704.3|8719.3|8704.3|8718.1|8703.1|0
1620884460000|2021-05-13 05:41:00|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|8718.4|8703.4|0
1620884470000|2021-05-13 05:41:10|8719.3|8704.3|8717.8|8702.8|8719.3|8704.3|8717.8|8702.8|0
1620884490000|2021-05-13 05:41:30|8717.7|8702.7|8714.3|8699.3|8717.7|8702.7|8714.3|8699.3|0
1620884500000|2021-05-13 05:41:40|8715.1|8700.1|8715|8700|8715.1|8700.1|8715|8700|1
1620884510000|2021-05-13 05:41:50|8710.5|8695.5|8709|8694|8712|8697|8709|8694|5
1620884520000|2021-05-13 05:42:00|8712.5|8697.5|8712.5|8697.5|8712.5|8697.5|8712.5|8697.5|2
1620884530000|2021-05-13 05:42:10|8713|8698|8712.7|8697.7|8713|8698|8712.7|8697.7|0
1620884540000|2021-05-13 05:42:20|8712|8697|8708.2|8693.2|8712|8697|8708.2|8693.2|0
1620884550000|2021-05-13 05:42:30|8710.7|8695.7|8712.4|8697.4|8712.4|8697.4|8710.7|8695.7|0
1620884560000|2021-05-13 05:42:40|||||||||4
1620884570000|2021-05-13 05:42:50|8711.4|8696.4|8712.7|8697.7|8712.7|8697.7|8711|8696|0
1620884580000|2021-05-13 05:43:00|8711.6|8696.6|8712.7|8697.7|8712.7|8697.7|8711.2|8696.2|0
1620884600000|2021-05-13 05:43:20|8711.2|8696.2|8710.5|8695.5|8712.6|8697.6|8710.5|8695.5|0
1620884610000|2021-05-13 05:43:30|8711.3|8696.3|8712.5|8697.5|8712.5|8697.5|8711.3|8696.3|0
1620884670000|2021-05-13 05:44:30|8712.4|8697.4|8710.1|8695.1|8712.4|8697.4|8710.1|8695.1|0
1620884680000|2021-05-13 05:44:40|8709.7|8694.7|8708.1|8693.1|8710.1|8695.1|8708.1|8693.1|0
1620884690000|2021-05-13 05:44:50|8710.1|8695.1|8709.6|8694.6|8710.1|8695.1|8707.1|8692.1|1
1620884700000|2021-05-13 05:45:00|8702.3|8687.3|8710.8|8685.8|8711.2|8687.3|8702.3|8685.8|5
1620884710000|2021-05-13 05:45:10|8700.1|8685.1|8710.9|8685.9|8710.9|8685.9|8700.1|8685|0
1620884720000|2021-05-13 05:45:20|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|0
1620884740000|2021-05-13 05:45:40|8698.2|8683.2|8701.4|8686.4|8701.4|8686.4|8698.2|8683.2|5
1620884760000|2021-05-13 05:46:00|8701|8686|8707.3|8682.3|8707.3|8686|8700.1|8682.3|0
1620884770000|2021-05-13 05:46:10|8702.6|8687.6|8708|8683|8708|8687.6|8702.6|8683|0
1620884800000|2021-05-13 05:46:40|8708.9|8683.9|8708.9|8683.9|8708.9|8683.9|8708.9|8683.9|0
1620884810000|2021-05-13 05:46:50|8708.4|8683.4|8702.1|8687.1|8708.4|8687.1|8702.1|8683.4|0
1620884820000|2021-05-13 05:47:00|8707.1|8682.1|8703.4|8688.4|8709.7|8688.4|8700.8|8682.1|1
1620884830000|2021-05-13 05:47:10|8700.8|8685.8|8700.8|8685.8|8700.8|8685.8|8700.8|8685.8|0
1620884840000|2021-05-13 05:47:20|8700.4|8685.4|8694.3|8679.3|8703.9|8685.8|8694.3|8678.9|4
1620884850000|2021-05-13 05:47:30|8694.6|8679.6|8703.9|8678.9|8704.4|8679.6|8694.6|8678.9|1
1620884870000|2021-05-13 05:47:50|8703.1|8678.1|8703.1|8678.1|8703.1|8678.1|8703.1|8678.1|0
1620884880000|2021-05-13 05:48:00|8705.2|8680.2|8704.4|8679.4|8705.2|8680.2|8704.4|8679.4|0
1620884890000|2021-05-13 05:48:10|8704.9|8679.9|8696.6|8681.6|8704.9|8681.6|8695.3|8679.3|2
1620884900000|2021-05-13 05:48:20|8702.5|8677.5|8702.5|8677.5|8702.5|8677.5|8702.5|8677.5|0
1620884910000|2021-05-13 05:48:30|8699.7|8684.7|8699.8|8684.8|8699.8|8684.8|8699.7|8684.7|3
1620884990000|2021-05-13 05:49:50|8699.2|8684.2|8700.4|8685.4|8700.4|8685.4|8699.2|8684.2|1
1620885060000|2021-05-13 05:51:00|8701.2|8686.2|8706.7|8681.7|8706.7|8686.2|8701.2|8681.7|0
1620885070000|2021-05-13 05:51:10|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|1
1620885080000|2021-05-13 05:51:20|8706.7|8681.7|8707.1|8682.1|8707.1|8682.1|8706.7|8681.7|0
1620885100000|2021-05-13 05:51:40|8707.5|8682.5|8707.5|8682.5|8707.5|8682.5|8707.5|8682.5|0
1620885110000|2021-05-13 05:51:50|8703.9|8688.9|8707.5|8682.5|8707.5|8688.9|8703.6|8682.1|0
1620885130000|2021-05-13 05:52:10|8708|8683|8708|8683|8708|8683|8708|8683|1
1620885150000|2021-05-13 05:52:30|8708.5|8683.5|8703.1|8688.1|8708.5|8688.1|8703.1|8683.5|0
1620885160000|2021-05-13 05:52:40|8703.5|8688.5|8703.5|8688.5|8705.1|8690.1|8703.1|8688.1|0
1620885170000|2021-05-13 05:52:50|8704.1|8689.1|8705.4|8690.4|8705.4|8690.4|8704.1|8689.1|1
1620885180000|2021-05-13 05:53:00|8705.6|8690.6|8707.6|8692.6|8707.6|8692.6|8705.6|8690.6|0
1620885190000|2021-05-13 05:53:10|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|8707.8|8692.8|0
1620885220000|2021-05-13 05:53:40|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|2
1620885230000|2021-05-13 05:53:50|8710|8695|8710|8695|8710|8695|8710|8695|2
1620885240000|2021-05-13 05:54:00|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|8709.3|8694.3|0
1620885290000|2021-05-13 05:54:50|8710.8|8695.8|8718.2|8693.2|8718.2|8695.8|8710.8|8693.2|0
1620885450000|2021-05-13 05:57:30|8714.5|8699.5|8714.3|8699.3|8714.5|8699.5|8714.3|8699.3|0
1620885460000|2021-05-13 05:57:40|8714.7|8699.7|8714.7|8699.7|8714.7|8699.7|8714.7|8699.7|0
1620885620000|2021-05-13 06:00:20|8715.1|8700.1|8715.1|8700.1|8715.1|8700.1|8715.1|8700.1|4
1620885640000|2021-05-13 06:00:40|8709|8694|8709|8694|8709|8694|8709|8694|3
1620885660000|2021-05-13 06:01:00|8708.2|8693.2|8706.7|8691.7|8708.2|8693.2|8706.7|8691.7|8
1620885850000|2021-05-13 06:04:10|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620885860000|2021-05-13 06:04:20|8707.3|8692.3|8698.6|8683.6|8707.3|8692.3|8698.6|8676.8|2
1620885870000|2021-05-13 06:04:30|8701.8|8676.8|8701.8|8676.8|8701.8|8676.8|8701.8|8676.8|3
1620885880000|2021-05-13 06:04:40|8700.5|8685.5|8697.6|8682.6|8702|8685.5|8697.6|8676.8|1
1620885890000|2021-05-13 06:04:50|8696.3|8681.3|8697.6|8682.6|8701.8|8683.1|8696.3|8676.8|0
1620885900000|2021-05-13 06:05:00|8696.3|8681.3|8701.8|8676.8|8701.8|8684.5|8696.3|8676.8|0
1620885990000|2021-05-13 06:06:30|8697.2|8682.2|8697.2|8682.2|8697.2|8682.2|8697.2|8682.2|0
1620886030000|2021-05-13 06:07:10|8697.3|8682.3|8697.3|8682.3|8697.3|8682.3|8697.3|8682.3|0
1620886040000|2021-05-13 06:07:20|8698.2|8683.2|8697.8|8682.8|8698.2|8683.2|8697.8|8682.8|0
1620886050000|2021-05-13 06:07:30|8696.9|8681.9|8697.8|8682.8|8701.9|8683.2|8696.5|8676.9|0
1620886060000|2021-05-13 06:07:40|8696.5|8681.5|8697.8|8682.8|8701.9|8683.2|8696.5|8676.9|0
1620886070000|2021-05-13 06:07:50|8696.5|8681.5|8701.9|8676.9|8701.9|8681.5|8696.5|8676.9|0
1620886090000|2021-05-13 06:08:10|8702|8677|8696.5|8681.5|8702|8681.5|8696.5|8676.9|1
1620886110000|2021-05-13 06:08:30|8696.9|8681.9|8697.8|8682.8|8697.8|8682.8|8696.9|8681.9|0
1620886120000|2021-05-13 06:08:40|8696.5|8681.5|8699.1|8684.1|8699.1|8684.1|8696.5|8681.5|0
1620886130000|2021-05-13 06:08:50|8696.9|8681.9|8697|8682|8699.1|8684.1|8696.9|8681.9|0
1620886140000|2021-05-13 06:09:00|8699.6|8684.6|8697|8682|8699.6|8684.6|8697|8682|0
1620886150000|2021-05-13 06:09:10|8697.8|8682.8|8699.1|8684.1|8699.1|8684.1|8697|8682|0
1620886170000|2021-05-13 06:09:30|8699.3|8684.3|8699.3|8684.3|8699.3|8684.3|8699.3|8684.3|1
1620886180000|2021-05-13 06:09:40|8697.5|8682.5|8696|8681|8697.5|8682.5|8695.3|8680.3|0
1620886190000|2021-05-13 06:09:50|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|0
1620886200000|2021-05-13 06:10:00|8694.6|8679.6|8694.6|8679.6|8694.6|8679.6|8694.6|8679.6|0
1620886260000|2021-05-13 06:11:00|8693.8|8678.8|8692.7|8677.7|8693.8|8678.8|8692.6|8677.6|0
1620886270000|2021-05-13 06:11:10|||||||||1
1620886490000|2021-05-13 06:14:50|||||||||4
1620886520000|2021-05-13 06:15:20|||||||||1
1620886640000|2021-05-13 06:17:20|8692.6|8677.6|8692.6|8677.6|8692.6|8677.6|8692.6|8677.6|3
1620886660000|2021-05-13 06:17:40|8691.9|8676.9|8690.6|8675.6|8691.9|8676.9|8690.6|8675.6|4
1620886670000|2021-05-13 06:17:50|8690.2|8675.2|8690.2|8675.2|8690.2|8675.2|8690.2|8675.2|3
1620886680000|2021-05-13 06:18:00|8690.1|8675.1|8690.4|8675.4|8690.4|8675.4|8690.1|8675.1|11
1620886710000|2021-05-13 06:18:30|8690.5|8675.5|8688.3|8673.3|8690.5|8675.5|8688.3|8673.3|4
1620886720000|2021-05-13 06:18:40|8687|8672|8687.2|8672.2|8687.2|8672.2|8686.8|8671.8|3
1620886780000|2021-05-13 06:19:40|||||||||4
1620886810000|2021-05-13 06:20:10|||||||||4
1620886830000|2021-05-13 06:20:30|8687.6|8672.6|8693.7|8678.7|8693.7|8678.7|8687.6|8672.6|2
1620886840000|2021-05-13 06:20:40|8695.2|8680.2|8694.2|8679.2|8695.2|8680.2|8693.7|8678.7|0
1620886850000|2021-05-13 06:20:50|8693.1|8678.1|8694.8|8679.8|8694.8|8679.8|8693.1|8678.1|0
1620886860000|2021-05-13 06:21:00|8694.6|8679.6|8695.1|8680.1|8696.5|8681.5|8694.6|8679.6|1
1620886870000|2021-05-13 06:21:10|8696.4|8681.4|8695|8680|8696.4|8681.4|8695|8680|0
1620886880000|2021-05-13 06:21:20|8697.2|8682.2|8695.5|8680.5|8697.2|8682.2|8695.5|8680.5|0
1620886890000|2021-05-13 06:21:30|8694.5|8679.5|8694.5|8679.5|8696.7|8681.7|8694.5|8679.5|0
1620886900000|2021-05-13 06:21:40|8695.8|8680.8|8697.6|8682.6|8697.6|8682.6|8695.8|8680.8|0
1620886910000|2021-05-13 06:21:50|8698.1|8683.1|8698.1|8683.1|8698.1|8683.1|8698.1|8683.1|1
1620886920000|2021-05-13 06:22:00|8698.3|8683.3|8701.8|8686.8|8701.8|8686.8|8698.3|8683.3|1
1620886930000|2021-05-13 06:22:10|8708.1|8683.1|8709.8|8684.8|8709.8|8684.8|8708.1|8683.1|0
1620886940000|2021-05-13 06:22:20|8718|8680.5|8718|8680.5|8718|8680.5|8718|8680.5|0
1620886950000|2021-05-13 06:22:30|8712.8|8687.8|8713.8|8688.8|8713.8|8688.8|8711.8|8686.8|0
1620886960000|2021-05-13 06:22:40|8713.4|8688.4|8714.3|8689.3|8715.3|8690.3|8713.4|8688.4|0
1620886970000|2021-05-13 06:22:50|8705.8|8690.8|8702.1|8687.1|8705.8|8690.8|8702.1|8687.1|0
1620886990000|2021-05-13 06:23:10|8701.3|8686.3|8700.4|8685.4|8701.3|8686.3|8700.4|8685.4|0
1620887000000|2021-05-13 06:23:20|8699.5|8684.5|8700.8|8685.8|8700.8|8685.8|8699.5|8684.5|2
1620887030000|2021-05-13 06:23:50|8702.6|8687.6|8703.5|8688.5|8703.5|8688.5|8702.6|8687.6|0
1620887040000|2021-05-13 06:24:00|8704|8689|8703.5|8688.5|8704|8689|8703.5|8688.5|0
1620887120000|2021-05-13 06:25:20|8703.1|8688.1|8702.9|8687.9|8703.6|8688.6|8702.9|8687.9|1
1620887130000|2021-05-13 06:25:30|8703.8|8688.8|8703.3|8688.3|8703.8|8688.8|8703.3|8688.3|0
1620887170000|2021-05-13 06:26:10|8687.3|8672.3|8687.3|8672.3|8687.3|8672.3|8687.3|8672.3|13
1620887280000|2021-05-13 06:28:00|8690.2|8675.2|8692.7|8677.7|8692.7|8677.7|8690.2|8675.2|4
1620887290000|2021-05-13 06:28:10|8699.9|8674.9|8695.5|8680.5|8699.9|8680.9|8695.5|8674.9|1
1620887310000|2021-05-13 06:28:30|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|0
1620887320000|2021-05-13 06:28:40|8686.5|8671.5|8686.5|8671.5|8686.5|8671.5|8686.5|8671.5|6
1620887330000|2021-05-13 06:28:50|8687.6|8672.6|8684.2|8669.2|8687.6|8672.6|8684.2|8669.2|14
1620887340000|2021-05-13 06:29:00|8682|8667|8683.4|8668.4|8683.4|8668.4|8682|8667|3
1620887350000|2021-05-13 06:29:10|8683.8|8668.8|8683.9|8668.9|8686.3|8671.3|8683.8|8668.8|12
1620887360000|2021-05-13 06:29:20|8684.3|8669.3|8685.8|8670.8|8685.8|8670.8|8684.3|8669.3|3
1620887380000|2021-05-13 06:29:40|8684.2|8669.2|8683.4|8668.4|8684.2|8669.2|8683.4|8668.4|0
1620887400000|2021-05-13 06:30:00|8683.8|8668.8|8683.4|8668.4|8683.8|8668.8|8683.4|8668.4|2
1620887410000|2021-05-13 06:30:10|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|33
1620887460000|2021-05-13 06:31:00|8683.4|8668.4|8683.4|8668.4|8683.4|8668.4|8683.4|8668.4|0
1620887470000|2021-05-13 06:31:10|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|1
1620887480000|2021-05-13 06:31:20|8683.4|8668.4|8683.4|8668.4|8683.4|8668.4|8683.4|8668.4|3
1620887490000|2021-05-13 06:31:30|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|8682.9|8667.9|0
1620887520000|2021-05-13 06:32:00|8682.1|8667.1|8682.6|8667.6|8682.6|8667.6|8681.9|8666.9|3
1620887550000|2021-05-13 06:32:30|8682.5|8667.5|8679.7|8664.7|8682.5|8667.5|8679.7|8664.7|6
1620887560000|2021-05-13 06:32:40|8679.9|8664.9|8678.4|8663.4|8679.9|8664.9|8678.4|8663.4|5
1620887570000|2021-05-13 06:32:50|8678.1|8663.1|8678|8663|8678.1|8663.1|8678|8663|2
1620887580000|2021-05-13 06:33:00|8672.9|8657.9|8672.5|8657.5|8672.9|8657.9|8672.4|8657.4|38
1620887600000|2021-05-13 06:33:20|8672.4|8657.4|8669.2|8654.2|8672.4|8657.4|8668.1|8653.1|12
1620887610000|2021-05-13 06:33:30|||||||||2
1620887620000|2021-05-13 06:33:40|||||||||1
1620887630000|2021-05-13 06:33:50|8669.1|8654.1|8668.7|8653.7|8669.1|8654.1|8668.7|8653.7|3
1620887640000|2021-05-13 06:34:00|8668.3|8653.3|8667.9|8652.9|8668.3|8653.3|8667.9|8652.9|1
1620887650000|2021-05-13 06:34:10|||||||||1
1620887660000|2021-05-13 06:34:20|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|2
1620887670000|2021-05-13 06:34:30|8667.7|8652.7|8667.7|8652.7|8667.7|8652.7|8667.7|8652.7|6
1620887700000|2021-05-13 06:35:00|8667.8|8652.8|8668.7|8653.7|8669.1|8654.1|8667.8|8652.8|1
1620887710000|2021-05-13 06:35:10|8669.6|8654.6|8669.6|8654.6|8669.6|8654.6|8669.6|8654.6|0
1620887720000|2021-05-13 06:35:20|8670|8655|8670|8655|8670|8655|8670|8655|0
1620887740000|2021-05-13 06:35:40|8670.5|8655.5|8671|8656|8671|8656|8670.5|8655.5|0
1620887750000|2021-05-13 06:35:50|8671.9|8656.9|8673.8|8658.8|8673.8|8658.8|8671.9|8656.9|2
1620887760000|2021-05-13 06:36:00|8673.6|8658.6|8673.3|8658.3|8673.6|8658.6|8670.9|8655.9|2
1620887770000|2021-05-13 06:36:10|||||||||10
1620887780000|2021-05-13 06:36:20|8673.5|8658.5|8674.6|8659.6|8674.6|8659.6|8673.5|8658.5|22
1620887790000|2021-05-13 06:36:30|8674.8|8659.8|8677.4|8662.4|8680.4|8665.4|8674.8|8659.8|14
1620887820000|2021-05-13 06:37:00|8676.9|8661.9|8676.9|8661.9|8676.9|8661.9|8676.9|8661.9|1
1620887830000|2021-05-13 06:37:10|8676.7|8661.7|8676.9|8661.9|8676.9|8661.9|8675.4|8660.4|4
1620887890000|2021-05-13 06:38:10|8675.4|8660.4|8676.9|8661.9|8676.9|8661.9|8675.4|8660.4|2
1620887910000|2021-05-13 06:38:30|8677.3|8662.3|8677.8|8662.8|8677.8|8662.8|8677.3|8662.3|1
1620887920000|2021-05-13 06:38:40|8678|8663|8678|8663|8678|8663|8678|8663|16
1620887940000|2021-05-13 06:39:00|8677.6|8662.6|8678.5|8663.5|8678.5|8663.5|8677.6|8662.6|0
1620887950000|2021-05-13 06:39:10|8678.7|8663.7|8678.7|8663.7|8678.7|8663.7|8678.7|8663.7|0
1620887960000|2021-05-13 06:39:20|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|0
1620887970000|2021-05-13 06:39:30|||||||||1
1620887980000|2021-05-13 06:39:40|||||||||4
1620887990000|2021-05-13 06:39:50|||||||||5
1620888000000|2021-05-13 06:40:00|||||||||7
1620888010000|2021-05-13 06:40:10|8678.7|8663.7|8678.7|8663.7|8678.7|8663.7|8678.7|8663.7|2
1620888020000|2021-05-13 06:40:20|8681|8666|8680.5|8665.5|8682.3|8667.3|8680.4|8665.4|10
1620888030000|2021-05-13 06:40:30|8680.4|8665.4|8683.2|8658.2|8683.2|8667.3|8680.4|8658.2|5
1620888040000|2021-05-13 06:40:40|8682.3|8667.3|8681.7|8666.7|8687.3|8667.6|8680.8|8658.2|5
1620888050000|2021-05-13 06:40:50|8683.6|8668.6|8690|8665|8690.4|8671.7|8681.7|8664.9|20
1620888060000|2021-05-13 06:41:00|8686.8|8671.8|8681|8666|8690.4|8671.8|8681|8664.6|7
1620888070000|2021-05-13 06:41:10|8682.8|8667.8|8680.7|8665.7|8682.8|8667.8|8678.1|8663.1|9
1620888080000|2021-05-13 06:41:20|8681.5|8666.5|8676.3|8661.3|8682.8|8667.8|8676.3|8661.3|10
1620888090000|2021-05-13 06:41:30|8676.7|8661.7|8676.2|8661.2|8676.7|8661.7|8675.7|8660.7|0
1620888100000|2021-05-13 06:41:40|8675.3|8660.3|8677.3|8662.3|8677.3|8662.3|8674.7|8659.7|2
1620888110000|2021-05-13 06:41:50|8676.3|8661.3|8676.3|8661.3|8676.3|8661.3|8676.3|8661.3|1
1620888140000|2021-05-13 06:42:20|8677.3|8662.3|8678.8|8663.8|8678.8|8663.8|8677.3|8662.3|1
1620888150000|2021-05-13 06:42:30|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|0
1620888170000|2021-05-13 06:42:50|8676.3|8661.3|8672.6|8657.6|8676.3|8661.3|8672.6|8657.6|10
1620888180000|2021-05-13 06:43:00|8673|8658|8673|8658|8673|8658|8673|8658|0
1620888190000|2021-05-13 06:43:10|8672.2|8657.2|8672.2|8657.2|8672.2|8657.2|8672.2|8657.2|2
1620888210000|2021-05-13 06:43:30|8672.6|8657.6|8673.1|8658.1|8673.1|8658.1|8672.2|8657.2|1
1620888280000|2021-05-13 06:44:40|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|1
1620888300000|2021-05-13 06:45:00|8672.7|8657.7|8672.7|8657.7|8672.7|8657.7|8672.7|8657.7|1
1620888320000|2021-05-13 06:45:20|8672.3|8657.3|8672.7|8657.7|8672.7|8657.7|8672.2|8657.2|0
1620888330000|2021-05-13 06:45:30|8672.2|8657.2|8672.2|8657.2|8672.2|8657.2|8672.2|8657.2|0
1620888340000|2021-05-13 06:45:40|||||||||1
1620888390000|2021-05-13 06:46:30|8673.1|8658.1|8673.1|8658.1|8673.1|8658.1|8673.1|8658.1|6
1620888400000|2021-05-13 06:46:40|8673.5|8658.5|8673.5|8658.5|8673.5|8658.5|8673.1|8658.1|8
1620888410000|2021-05-13 06:46:50|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|0
1620888430000|2021-05-13 06:47:10|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|0
1620888450000|2021-05-13 06:47:30|8674.7|8659.7|8674.7|8659.7|8674.7|8659.7|8674.7|8659.7|1
1620888480000|2021-05-13 06:48:00|8674.3|8659.3|8674.3|8659.3|8674.3|8659.3|8674.3|8659.3|0
1620888490000|2021-05-13 06:48:10|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|8673.3|8658.3|2
1620888500000|2021-05-13 06:48:20|8674.7|8659.7|8674.7|8659.7|8674.7|8659.7|8674.7|8659.7|0
1620888510000|2021-05-13 06:48:30|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|0
1620888520000|2021-05-13 06:48:40|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|0
1620888530000|2021-05-13 06:48:50|8674.7|8659.7|8674.2|8659.2|8674.7|8659.7|8674.2|8659.2|1
1620888540000|2021-05-13 06:49:00|8674.1|8659.1|8674.1|8659.1|8674.1|8659.1|8674.1|8659.1|0
1620888550000|2021-05-13 06:49:10|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|1
1620888560000|2021-05-13 06:49:20|8675|8660|8675|8660|8675|8660|8675|8660|3
1620888570000|2021-05-13 06:49:30|||||||||4
1620888580000|2021-05-13 06:49:40|8675.9|8660.9|8675.9|8660.9|8675.9|8660.9|8675.9|8660.9|4
1620888600000|2021-05-13 06:50:00|8676.8|8661.8|8676.8|8661.8|8676.8|8661.8|8676.8|8661.8|0
1620888660000|2021-05-13 06:51:00|8676.4|8661.4|8676.8|8661.8|8676.8|8661.8|8676.4|8661.4|0
1620888670000|2021-05-13 06:51:10|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|1
1620888700000|2021-05-13 06:51:40|8675.5|8660.5|8675.5|8660.5|8675.5|8660.5|8675.5|8660.5|0
1620888730000|2021-05-13 06:52:10|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|0
1620888850000|2021-05-13 06:54:10|8675.9|8660.9|8676.3|8661.3|8676.3|8661.3|8675.9|8660.9|0
1620888900000|2021-05-13 06:55:00|8675.9|8660.9|8676.3|8661.3|8676.3|8661.3|8675.9|8660.9|0
1620888950000|2021-05-13 06:55:50|8679.3|8664.3|8676.8|8661.8|8679.3|8664.3|8676.8|8661.8|13
1620888980000|2021-05-13 06:56:20|8676.3|8661.3|8676.3|8661.3|8676.3|8661.3|8676.3|8661.3|0
1620889050000|2021-05-13 06:57:30|8675.8|8660.8|8675.8|8660.8|8675.8|8660.8|8675.8|8660.8|7
1620889060000|2021-05-13 06:57:40|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|0
1620889080000|2021-05-13 06:58:00|8675|8660|8675|8660|8675|8660|8675|8660|0
1620889100000|2021-05-13 06:58:20|8675.4|8660.4|8676.3|8661.3|8676.3|8661.3|8675|8660|1
1620889110000|2021-05-13 06:58:30|8675|8660|8675|8660|8675|8660|8675|8660|0
1620889120000|2021-05-13 06:58:40|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|8675.4|8660.4|0
1620889170000|2021-05-13 06:59:30|8675|8660|8674.5|8659.5|8675|8660|8674.5|8659.5|3
1620889200000|2021-05-13 07:00:00|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|1
1620889210000|2021-05-13 07:00:10|8675.4|8660.4|8673.6|8658.6|8676.7|8661.7|8673.6|8658.6|2
1620889240000|2021-05-13 07:00:40|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|1
1620889250000|2021-05-13 07:00:50|8673.6|8658.6|8674.5|8659.5|8674.9|8659.9|8673.6|8658.6|1
1620889270000|2021-05-13 07:01:10|8674.9|8659.9|8674.9|8659.9|8674.9|8659.9|8674.9|8659.9|0
1620889280000|2021-05-13 07:01:20|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|8674.6|8659.6|0
1620889290000|2021-05-13 07:01:30|8670.9|8655.9|8670.9|8655.9|8670.9|8655.9|8670.9|8655.9|22
1620889300000|2021-05-13 07:01:40|8671|8656|8670.1|8655.1|8671|8656|8670.1|8655.1|3
1620889310000|2021-05-13 07:01:50|8662|8647|8661.1|8646.1|8662|8647|8661.1|8646.1|21
1620889320000|2021-05-13 07:02:00|8661|8646|8660|8645|8661|8646|8660|8645|1
1620889330000|2021-05-13 07:02:10|||||||||15
1620889380000|2021-05-13 07:03:00|8659.9|8644.9|8659.9|8644.9|8659.9|8644.9|8659.9|8644.9|0
1620889390000|2021-05-13 07:03:10|8658.6|8643.6|8658.6|8643.6|8658.6|8643.6|8658.6|8643.6|31
1620889400000|2021-05-13 07:03:20|8655.6|8640.6|8655.6|8640.6|8655.6|8640.6|8655.6|8640.6|6
1620889410000|2021-05-13 07:03:30|||||||||4
1620889420000|2021-05-13 07:03:40|||||||||9
1620889430000|2021-05-13 07:03:50|||||||||1
1620889460000|2021-05-13 07:04:20|||||||||3
1620889500000|2021-05-13 07:05:00|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|25
1620889510000|2021-05-13 07:05:10|||||||||1
1620889530000|2021-05-13 07:05:30|8657.2|8642.2|8658.6|8643.6|8658.6|8643.6|8657.2|8642.2|6
1620889550000|2021-05-13 07:05:50|8656.9|8641.9|8656.7|8641.7|8656.9|8641.9|8656.7|8641.7|0
1620889560000|2021-05-13 07:06:00|8658.4|8643.4|8658.4|8643.4|8658.4|8643.4|8658.4|8643.4|1
1620889570000|2021-05-13 07:06:10|8658|8643|8657.9|8642.9|8658|8643|8657.9|8642.9|0
1620889640000|2021-05-13 07:07:20|8659.2|8644.2|8659.5|8644.5|8659.5|8644.5|8659.2|8644.2|0
1620889690000|2021-05-13 07:08:10|8658.9|8643.9|8658.9|8643.9|8658.9|8643.9|8658.9|8643.9|1
1620889700000|2021-05-13 07:08:20|8659|8644|8659|8644|8659|8644|8659|8644|1
1620889720000|2021-05-13 07:08:40|8659.4|8644.4|8659.5|8644.5|8659.5|8644.5|8659.4|8644.4|1
1620889780000|2021-05-13 07:09:40|8660.2|8645.2|8660.4|8645.4|8660.4|8645.4|8660.2|8645.2|0
1620889790000|2021-05-13 07:09:50|8660.8|8645.8|8665.2|8650.2|8665.2|8650.2|8660.8|8645.8|3
1620889820000|2021-05-13 07:10:20|8667.1|8652.1|8670.1|8655.1|8670.8|8655.8|8667.1|8652.1|1
1620889830000|2021-05-13 07:10:30|8673.1|8658.1|8673.1|8658.1|8673.1|8658.1|8673.1|8658.1|1
1620889840000|2021-05-13 07:10:40|8672.7|8657.7|8673.1|8658.1|8673.1|8658.1|8672.6|8657.6|0
1620889850000|2021-05-13 07:10:50|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|0
1620889870000|2021-05-13 07:11:10|||||||||1
1620889880000|2021-05-13 07:11:20|8675|8660|8675.1|8660.1|8675.1|8660.1|8675|8660|1
1620889890000|2021-05-13 07:11:30|8677.4|8662.4|8677|8662|8677.4|8662.4|8677|8662|0
1620889910000|2021-05-13 07:11:50|8677.4|8662.4|8677.4|8662.4|8677.4|8662.4|8677.4|8662.4|8
1620889980000|2021-05-13 07:13:00|||||||||1
1620889990000|2021-05-13 07:13:10|8679.9|8664.9|8679.9|8664.9|8679.9|8664.9|8679.9|8664.9|0
1620890000000|2021-05-13 07:13:20|8679.5|8664.5|8677.4|8662.4|8679.5|8664.5|8677.4|8662.4|3
1620890010000|2021-05-13 07:13:30|||||||||1
1620890140000|2021-05-13 07:15:40|8678.3|8663.3|8678.4|8663.4|8678.4|8663.4|8678.3|8663.3|0
1620890170000|2021-05-13 07:16:10|8678.5|8663.5|8678.5|8663.5|8678.5|8663.5|8678.5|8663.5|0
1620890200000|2021-05-13 07:16:40|8678.4|8663.4|8678.4|8663.4|8678.4|8663.4|8678.4|8663.4|0
1620890220000|2021-05-13 07:17:00|||||||||1
1620890310000|2021-05-13 07:18:30|||||||||1
1620890440000|2021-05-13 07:20:40|||||||||1
1620890480000|2021-05-13 07:21:20|8678.5|8663.5|8680.2|8665.2|8680.2|8665.2|8678.5|8663.5|1
1620890490000|2021-05-13 07:21:30|8680.4|8665.4|8680.8|8665.8|8680.8|8665.8|8680.4|8665.4|3
1620890500000|2021-05-13 07:21:40|||||||||1
1620890510000|2021-05-13 07:21:50|||||||||3
1620890520000|2021-05-13 07:22:00|8683|8668|8682.1|8667.1|8683|8668|8682.1|8667.1|3
1620890530000|2021-05-13 07:22:10|8682.7|8667.7|8682.7|8667.7|8682.7|8667.7|8682.7|8667.7|12
1620890570000|2021-05-13 07:22:50|8682.2|8667.2|8682.2|8667.2|8682.2|8667.2|8682.2|8667.2|0
1620890580000|2021-05-13 07:23:00|8682.1|8667.1|8681.6|8666.6|8682.1|8667.1|8681.6|8666.6|3
1620890670000|2021-05-13 07:24:30|8679.2|8664.2|8679.2|8664.2|8679.2|8664.2|8679.2|8664.2|2
1620890700000|2021-05-13 07:25:00|8679.1|8664.1|8679.1|8664.1|8679.1|8664.1|8679.1|8664.1|0
1620890780000|2021-05-13 07:26:20|8678.1|8663.1|8678.1|8663.1|8678.1|8663.1|8678.1|8663.1|1
1620890810000|2021-05-13 07:26:50|8677.2|8662.2|8677.2|8662.2|8677.2|8662.2|8677.2|8662.2|2
1620890820000|2021-05-13 07:27:00|8676.3|8661.3|8675.9|8660.9|8676.3|8661.3|8675.9|8660.9|0
1620890830000|2021-05-13 07:27:10|8674.9|8659.9|8669.9|8654.9|8674.9|8659.9|8669.9|8654.9|4
1620890850000|2021-05-13 07:27:30|8670.3|8655.3|8670.3|8655.3|8670.3|8655.3|8670.3|8655.3|2
1620890860000|2021-05-13 07:27:40|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|0
1620890870000|2021-05-13 07:27:50|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|2
1620890890000|2021-05-13 07:28:10|8672|8657|8671.1|8656.1|8672|8657|8671.1|8656.1|1
1620890910000|2021-05-13 07:28:30|8673.8|8658.8|8673.8|8658.8|8673.8|8658.8|8673.8|8658.8|4
1620890940000|2021-05-13 07:29:00|8674|8659|8678.5|8663.5|8678.9|8663.9|8674|8659|0
1620890960000|2021-05-13 07:29:20|8678.9|8663.9|8679|8664|8679|8664|8678.9|8663.9|0
1620890970000|2021-05-13 07:29:30|8679.4|8664.4|8679.9|8664.9|8679.9|8664.9|8679.4|8664.4|0
1620890980000|2021-05-13 07:29:40|8680.3|8665.3|8684.8|8669.8|8684.8|8669.8|8680.3|8665.3|1
1620891000000|2021-05-13 07:30:00|8684.7|8669.7|8688.2|8673.2|8688.2|8673.2|8684.7|8669.7|1
1620891010000|2021-05-13 07:30:10|8689.5|8674.5|8689.9|8674.9|8689.9|8674.9|8689.5|8674.5|0
1620891030000|2021-05-13 07:30:30|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|0
1620891070000|2021-05-13 07:31:10|8689.9|8674.9|8688.5|8673.5|8689.9|8674.9|8688.5|8673.5|2
1620891240000|2021-05-13 07:34:00|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|0
1620891270000|2021-05-13 07:34:30|8688.8|8673.8|8688.8|8673.8|8688.8|8673.8|8688.8|8673.8|0
1620891330000|2021-05-13 07:35:30|8686.4|8671.4|8686.4|8671.4|8686.4|8671.4|8686.4|8671.4|0
1620891380000|2021-05-13 07:36:20|8686.8|8671.8|8688.9|8673.9|8688.9|8673.9|8686.8|8671.8|1
1620891390000|2021-05-13 07:36:30|8682.4|8667.4|8680.3|8665.3|8682.4|8667.4|8680.3|8665.3|14
1620891400000|2021-05-13 07:36:40|8680.2|8665.2|8678.7|8663.7|8680.6|8665.6|8678.7|8663.7|1
1620891410000|2021-05-13 07:36:50|8680.1|8665.1|8679.6|8664.6|8680.1|8665.1|8679.6|8664.6|2
1620891430000|2021-05-13 07:37:10|8679.2|8664.2|8679.2|8664.2|8679.2|8664.2|8679.2|8664.2|0
1620891480000|2021-05-13 07:38:00|||||||||1
1620891520000|2021-05-13 07:38:40|8679.3|8664.3|8679.3|8664.3|8679.3|8664.3|8679.3|8664.3|0
1620891530000|2021-05-13 07:38:50|8678.3|8663.3|8678.3|8663.3|8678.3|8663.3|8678.3|8663.3|1
1620891540000|2021-05-13 07:39:00|8677.4|8662.4|8677.4|8662.4|8677.4|8662.4|8677.4|8662.4|1
1620891550000|2021-05-13 07:39:10|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|8677.8|8662.8|0
1620891560000|2021-05-13 07:39:20|8678.2|8663.2|8678.3|8663.3|8678.3|8663.3|8678.2|8663.2|0
1620891580000|2021-05-13 07:39:40|8678.8|8663.8|8678.8|8663.8|8678.8|8663.8|8678.8|8663.8|0
1620891610000|2021-05-13 07:40:10|8678.9|8663.9|8678.9|8663.9|8678.9|8663.9|8678.9|8663.9|2
1620891630000|2021-05-13 07:40:30|8678.8|8663.8|8678.8|8663.8|8678.8|8663.8|8678.8|8663.8|0
1620891660000|2021-05-13 07:41:00|8679.3|8664.3|8679.8|8664.8|8679.8|8664.8|8679.3|8664.3|0
1620891670000|2021-05-13 07:41:10|8678.5|8663.5|8679.5|8664.5|8679.5|8664.5|8677.5|8662.5|0
1620891680000|2021-05-13 07:41:20|8678.2|8663.2|8679.5|8664.5|8679.5|8664.5|8677.5|8662.5|0
1620891690000|2021-05-13 07:41:30|8678.2|8663.2|8680|8665|8680|8665|8677.5|8662.5|2
1620891700000|2021-05-13 07:41:40|8679.1|8664.1|8679.5|8664.5|8679.5|8664.5|8677.5|8662.5|0
1620891710000|2021-05-13 07:41:50|8678.6|8663.6|8679.5|8664.5|8679.5|8664.5|8677.5|8662.5|0
1620891720000|2021-05-13 07:42:00|8678.2|8663.2|8679.5|8664.5|8679.5|8664.5|8678|8663|0
1620891730000|2021-05-13 07:42:10|8678.2|8663.2|8679.5|8664.5|8679.5|8664.5|8678|8663|0
1620891740000|2021-05-13 07:42:20|8678.5|8663.5|8678.9|8663.9|8678.9|8663.9|8678.1|8663.1|0
1620891750000|2021-05-13 07:42:30|8679|8664|8680.1|8665.1|8680.1|8665.1|8679|8664|1
1620891760000|2021-05-13 07:42:40|8680.6|8665.6|8679.6|8664.6|8680.6|8665.6|8679.1|8664.1|0
1620891770000|2021-05-13 07:42:50|8680.1|8665.1|8678.6|8663.6|8680.6|8665.6|8678.2|8663.2|0
1620891780000|2021-05-13 07:43:00|8679.1|8664.1|8678.2|8663.2|8679.1|8664.1|8678.2|8663.2|0
1620891790000|2021-05-13 07:43:10|8678.1|8663.1|8678.1|8663.1|8678.1|8663.1|8678.1|8663.1|0
1620891840000|2021-05-13 07:44:00|8676.6|8661.6|8680.7|8665.7|8680.7|8665.7|8675.1|8660.1|4
1620891850000|2021-05-13 07:44:10|8681.2|8666.2|8681.2|8666.2|8681.2|8666.2|8681.2|8666.2|0
1620892000000|2021-05-13 07:46:40|8682.1|8667.1|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|2
1620892010000|2021-05-13 07:46:50|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892020000|2021-05-13 07:47:00|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892030000|2021-05-13 07:47:10|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892040000|2021-05-13 07:47:20|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892050000|2021-05-13 07:47:30|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892060000|2021-05-13 07:47:40|8681.7|8666.7|8682.1|8667.1|8682.1|8667.1|8681.7|8666.7|0
1620892070000|2021-05-13 07:47:50|8681.7|8666.7|8682.5|8667.5|8682.5|8667.5|8681.7|8666.7|0
1620892080000|2021-05-13 07:48:00|8683|8668|8683|8668|8683|8668|8682.5|8667.5|0
1620892090000|2021-05-13 07:48:10|8682.5|8667.5|8682.1|8667.1|8682.5|8667.5|8682.1|8667.1|1
1620892140000|2021-05-13 07:49:00|8681.6|8666.6|8682.1|8667.1|8682.1|8667.1|8681.6|8666.6|0
1620892200000|2021-05-13 07:50:00|8681.7|8666.7|8681.7|8666.7|8681.7|8666.7|8681.7|8666.7|1
1620892250000|2021-05-13 07:50:50|8682.1|8667.1|8682.1|8667.1|8682.1|8667.1|8682.1|8667.1|0
1620892270000|2021-05-13 07:51:10|8681.7|8666.7|8681.7|8666.7|8681.7|8666.7|8681.7|8666.7|1
1620892300000|2021-05-13 07:51:40|||||||||6
1620892350000|2021-05-13 07:52:30|8681.2|8666.2|8681.2|8666.2|8681.2|8666.2|8681.2|8666.2|1
1620892380000|2021-05-13 07:53:00|8680.4|8665.4|8680.3|8665.3|8680.8|8665.8|8680.3|8665.3|1
1620892410000|2021-05-13 07:53:30|8679|8664|8677.1|8662.1|8679|8664|8676.6|8661.6|1
1620892420000|2021-05-13 07:53:40|8676.6|8661.6|8676.6|8661.6|8676.6|8661.6|8676.6|8661.6|1
1620892440000|2021-05-13 07:54:00|8676.2|8661.2|8676|8661|8676.2|8661.2|8676|8661|0
1620892450000|2021-05-13 07:54:10|8675.6|8660.6|8675.6|8660.6|8676.1|8661.1|8675.6|8660.6|2
1620892460000|2021-05-13 07:54:20|8676.1|8661.1|8676.1|8661.1|8676.1|8661.1|8675.6|8660.6|0
1620892470000|2021-05-13 07:54:30|8675.7|8660.7|8676.1|8661.1|8676.1|8661.1|8675.6|8660.6|0
1620892490000|2021-05-13 07:54:50|8676|8661|8676.1|8661.1|8676.1|8661.1|8675.6|8660.6|1
1620892500000|2021-05-13 07:55:00|8675.7|8660.7|8675.6|8660.6|8675.7|8660.7|8675.6|8660.6|0
1620892510000|2021-05-13 07:55:10|||||||||1
1620892560000|2021-05-13 07:56:00|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|0
1620892570000|2021-05-13 07:56:10|||||||||4
1620892580000|2021-05-13 07:56:20|||||||||2
1620892600000|2021-05-13 07:56:40|||||||||1
1620892620000|2021-05-13 07:57:00|8675|8660|8675.6|8660.6|8675.6|8660.6|8674.6|8659.6|3
1620892650000|2021-05-13 07:57:30|8674.3|8659.3|8674.7|8659.7|8674.7|8659.7|8674.3|8659.3|1
1620892720000|2021-05-13 07:58:40|8672.7|8657.7|8673.9|8658.9|8674|8659|8672.7|8657.7|1
1620892740000|2021-05-13 07:59:00|8674.3|8659.3|8674.7|8659.7|8674.7|8659.7|8674.3|8659.3|0
1620892800000|2021-05-13 08:00:00|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|8673.8|8658.8|1
1620892810000|2021-05-13 08:00:10|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|0
1620892820000|2021-05-13 08:00:20|8672.8|8657.8|8673.6|8658.6|8673.6|8658.6|8672.8|8657.8|1
1620892830000|2021-05-13 08:00:30|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|0
1620892860000|2021-05-13 08:01:00|8672.8|8657.8|8672.8|8657.8|8672.8|8657.8|8672.8|8657.8|0
1620892870000|2021-05-13 08:01:10|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|0
1620892880000|2021-05-13 08:01:20|8672.4|8657.4|8669.7|8654.7|8672.4|8657.4|8669.7|8654.7|2
1620892900000|2021-05-13 08:01:40|8669.6|8654.6|8669.1|8654.1|8669.6|8654.6|8668.7|8653.7|1
1620892920000|2021-05-13 08:02:00|8669.2|8654.2|8669.1|8654.1|8669.2|8654.2|8668.7|8653.7|0
1620892930000|2021-05-13 08:02:10|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|2
1620892950000|2021-05-13 08:02:30|8667|8652|8665.4|8650.4|8667|8652|8665.4|8650.4|1
1620892960000|2021-05-13 08:02:40|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|0
1620892980000|2021-05-13 08:03:00|8664|8649|8676.1|8651.1|8676.1|8651.1|8664|8649|5
1620892990000|2021-05-13 08:03:10|8675.6|8650.6|8676.1|8651.1|8676.1|8651.1|8675.6|8650.6|0
1620893030000|2021-05-13 08:03:50|8676.5|8651.5|8676.5|8651.5|8676.5|8656.1|8671.1|8651.5|0
1620893040000|2021-05-13 08:04:00|8676.9|8651.9|8676.9|8651.9|8676.9|8651.9|8676.5|8651.5|0
1620893050000|2021-05-13 08:04:10|8676.5|8651.5|8676.9|8651.9|8676.9|8651.9|8676.5|8651.5|0
1620893060000|2021-05-13 08:04:20|8676.5|8651.5|8676.5|8651.5|8676.9|8651.9|8676.5|8651.5|0
1620893070000|2021-05-13 08:04:30|8676.9|8651.9|8676.9|8651.9|8676.9|8651.9|8676.5|8651.5|0
1620893080000|2021-05-13 08:04:40|8676.5|8651.5|8676.9|8651.9|8676.9|8651.9|8676.5|8651.5|0
1620893090000|2021-05-13 08:04:50|8676.5|8651.5|8676.5|8651.5|8676.9|8651.9|8676.5|8651.5|0
1620893100000|2021-05-13 08:05:00|8676.9|8651.9|8676.5|8651.5|8676.9|8656.1|8671.1|8651.5|0
1620893110000|2021-05-13 08:05:10|8671.1|8656.1|8676.5|8651.5|8676.5|8656.1|8671.1|8651.5|0
1620893120000|2021-05-13 08:05:20|8671.1|8656.1|8671.1|8656.1|8676.5|8656.1|8671.1|8651.5|0
1620893130000|2021-05-13 08:05:30|8676.5|8651.5|8676.5|8651.5|8676.5|8656.1|8671.1|8651.5|0
1620893140000|2021-05-13 08:05:40|8671.1|8656.1|8676.4|8651.4|8676.4|8656.1|8671.1|8651.4|0
1620893150000|2021-05-13 08:05:50|8670.9|8655.9|8668.3|8653.3|8676.4|8655.9|8668.3|8651.4|0
1620893170000|2021-05-13 08:06:10|8667.9|8652.9|8668.3|8653.3|8668.3|8653.3|8667.9|8652.9|0
1620893180000|2021-05-13 08:06:20|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|0
1620893240000|2021-05-13 08:07:20|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|0
1620893250000|2021-05-13 08:07:30|8667.3|8652.3|8666.9|8651.9|8667.8|8652.8|8666.9|8651.9|0
1620893270000|2021-05-13 08:07:50|8666.4|8651.4|8666.4|8651.4|8666.4|8651.4|8666.4|8651.4|0
1620893280000|2021-05-13 08:08:00|8665.9|8650.9|8665|8650|8665.9|8650.9|8665|8650|0
1620893290000|2021-05-13 08:08:10|||||||||1
1620893300000|2021-05-13 08:08:20|8659.8|8644.8|8658.6|8643.6|8659.8|8644.8|8658.6|8643.6|1
1620893320000|2021-05-13 08:08:40|8658.2|8643.2|8659|8644|8659|8644|8658.1|8643.1|2
1620893340000|2021-05-13 08:09:00|8658.6|8643.6|8658.6|8643.6|8658.6|8643.6|8658.6|8643.6|0
1620893350000|2021-05-13 08:09:10|||||||||1
1620893360000|2021-05-13 08:09:20|||||||||1
1620893380000|2021-05-13 08:09:40|8658.2|8643.2|8658.1|8643.1|8658.2|8643.2|8658.1|8643.1|0
1620893390000|2021-05-13 08:09:50|8658.5|8643.5|8658.5|8643.5|8658.5|8643.5|8658.5|8643.5|1
1620893400000|2021-05-13 08:10:00|8658.6|8643.6|8657|8642|8658.6|8643.6|8655.1|8640.1|23
1620893410000|2021-05-13 08:10:10|8657.5|8642.5|8657.5|8642.5|8657.5|8642.5|8657|8642|1
1620893420000|2021-05-13 08:10:20|8658.3|8643.3|8658|8643|8658.5|8643.5|8656|8641|40
1620893430000|2021-05-13 08:10:30|8657.5|8642.5|8658|8643|8658|8643|8657|8642|0
1620893440000|2021-05-13 08:10:40|8658.4|8643.4|8657|8642|8658.5|8643.5|8656.5|8641.5|2
1620893450000|2021-05-13 08:10:50|8656.5|8641.5|8656.5|8641.5|8657|8642|8656.5|8641.5|0
1620893460000|2021-05-13 08:11:00|8656.9|8641.9|8657|8642|8657|8642|8656.5|8641.5|0
1620893470000|2021-05-13 08:11:10|8656.5|8641.5|8657|8642|8657|8642|8656|8641|1
1620893480000|2021-05-13 08:11:20|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|8656|8641|0
1620893490000|2021-05-13 08:11:30|8656|8641|8656.5|8641.5|8656.5|8641.5|8656|8641|0
1620893500000|2021-05-13 08:11:40|8655.8|8640.8|8656.5|8641.5|8656.5|8641.5|8655.8|8640.8|0
1620893520000|2021-05-13 08:12:00|8655.6|8640.6|8655.5|8640.5|8655.9|8640.9|8655.5|8640.5|8
1620893530000|2021-05-13 08:12:10|8655.9|8640.9|8655.5|8640.5|8655.9|8640.9|8655.5|8640.5|1
1620893540000|2021-05-13 08:12:20|8655.9|8640.9|8655.1|8640.1|8655.9|8640.9|8655.1|8640.1|0
1620893550000|2021-05-13 08:12:30|8655.5|8640.5|8652.2|8637.2|8655.5|8640.5|8652.2|8637.2|9
1620893560000|2021-05-13 08:12:40|8652.7|8637.7|8640|8625|8652.7|8637.7|8640|8625|13
1620893570000|2021-05-13 08:12:50|8640.4|8625.4|8638.6|8623.6|8640.4|8625.4|8638.6|8623.6|0
1620893580000|2021-05-13 08:13:00|8639|8624|8638.6|8623.6|8639|8624|8638.1|8623.1|0
1620893590000|2021-05-13 08:13:10|8639|8624|8638.6|8623.6|8639|8624|8638.1|8623.1|0
1620893600000|2021-05-13 08:13:20|8639|8624|8638.1|8623.1|8639|8624|8637.7|8622.7|0
1620893610000|2021-05-13 08:13:30|8637.7|8622.7|8638.6|8623.6|8639|8624|8637.7|8622.7|4
1620893620000|2021-05-13 08:13:40|8638.1|8623.1|8637.7|8622.7|8638.1|8623.1|8637.3|8622.3|0
1620893630000|2021-05-13 08:13:50|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8636.8|8621.8|0
1620893640000|2021-05-13 08:14:00|8636.8|8621.8|8637.3|8622.3|8637.7|8622.7|8636.8|8621.8|0
1620893650000|2021-05-13 08:14:10|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.3|8622.3|0
1620893660000|2021-05-13 08:14:20|8637.3|8622.3|8637.7|8622.7|8637.7|8622.7|8637.3|8622.3|0
1620893670000|2021-05-13 08:14:30|8637.3|8622.3|8636.8|8621.8|8637.7|8622.7|8636.8|8621.8|1
1620893680000|2021-05-13 08:14:40|8637.1|8622.1|8636.7|8621.7|8637.1|8622.1|8636.7|8621.7|0
1620893690000|2021-05-13 08:14:50|8636.3|8621.3|8636.7|8621.7|8636.7|8621.7|8636.3|8621.3|13
1620893700000|2021-05-13 08:15:00|8635.8|8620.8|8633.7|8618.7|8636.6|8621.6|8633.7|8618.7|46
1620893710000|2021-05-13 08:15:10|8633.1|8618.1|8632.7|8617.7|8633.1|8618.1|8632.7|8617.7|16
1620893740000|2021-05-13 08:15:40|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|0
1620893760000|2021-05-13 08:16:00|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|2
1620893770000|2021-05-13 08:16:10|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|4
1620893780000|2021-05-13 08:16:20|||||||||3
1620893790000|2021-05-13 08:16:30|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|0
1620893820000|2021-05-13 08:17:00|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|3
1620893830000|2021-05-13 08:17:10|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|1
1620893840000|2021-05-13 08:17:20|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|1
1620893850000|2021-05-13 08:17:30|8630.7|8615.7|8631.2|8616.2|8631.2|8616.2|8630.6|8615.6|8
1620893880000|2021-05-13 08:18:00|8630.7|8615.7|8631.2|8616.2|8631.2|8616.2|8630.7|8615.7|1
1620893890000|2021-05-13 08:18:10|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|1
1620893900000|2021-05-13 08:18:20|8628.5|8613.5|8629.4|8614.4|8629.4|8614.4|8628.5|8613.5|1
1620893920000|2021-05-13 08:18:40|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|0
1620893930000|2021-05-13 08:18:50|8628.3|8613.3|8628.7|8613.7|8628.7|8613.7|8628.3|8613.3|2
1620893950000|2021-05-13 08:19:10|8628.3|8613.3|8628.7|8613.7|8628.7|8613.7|8628.3|8613.3|3
1620893970000|2021-05-13 08:19:30|8628.3|8613.3|8628.7|8613.7|8628.7|8613.7|8628.3|8613.3|0
1620893980000|2021-05-13 08:19:40|8628.3|8613.3|8628.7|8613.7|8628.7|8613.7|8628.3|8613.3|0
1620894010000|2021-05-13 08:20:10|8628.5|8613.5|8629|8614|8629.4|8614.4|8628.5|8613.5|12
1620894020000|2021-05-13 08:20:20|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|8629|8614|3
1620894030000|2021-05-13 08:20:30|8628.4|8613.4|8628.4|8613.4|8628.4|8613.4|8628.4|8613.4|1
1620894040000|2021-05-13 08:20:40|8628|8613|8628.4|8613.4|8628.4|8613.4|8628|8613|0
1620894050000|2021-05-13 08:20:50|8628|8613|8628|8613|8628|8613|8628|8613|5
1620894060000|2021-05-13 08:21:00|8628.4|8613.4|8628.4|8613.4|8628.4|8613.4|8628|8613|2
1620894070000|2021-05-13 08:21:10|8629.4|8614.4|8628.9|8613.9|8629.8|8614.8|8628.8|8613.8|39
1620894090000|2021-05-13 08:21:30|8628.8|8613.8|8628.4|8613.4|8628.8|8613.8|8628.4|8613.4|0
1620894100000|2021-05-13 08:21:40|||||||||1
1620894110000|2021-05-13 08:21:50|||||||||5
1620894120000|2021-05-13 08:22:00|8628.2|8613.2|8626.4|8611.4|8628.2|8613.2|8626.4|8611.4|20
1620894130000|2021-05-13 08:22:10|||||||||3
1620894180000|2021-05-13 08:23:00|||||||||27
1620894200000|2021-05-13 08:23:20|||||||||1
1620894210000|2021-05-13 08:23:30|8627|8612|8632.2|8617.2|8633.1|8618.1|8627|8612|1
1620894220000|2021-05-13 08:23:40|8632.6|8617.6|8630.8|8615.8|8632.7|8617.7|8630.7|8615.7|6
1620894230000|2021-05-13 08:23:50|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|0
1620894250000|2021-05-13 08:24:10|8630.7|8615.7|8631.2|8616.2|8631.2|8616.2|8630.7|8615.7|0
1620894280000|2021-05-13 08:24:40|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|1
1620894310000|2021-05-13 08:25:10|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|0
1620894360000|2021-05-13 08:26:00|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|1
1620894450000|2021-05-13 08:27:30|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8630.8|8615.8|1
1620894460000|2021-05-13 08:27:40|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|0
1620894470000|2021-05-13 08:27:50|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|1
1620894480000|2021-05-13 08:28:00|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|0
1620894490000|2021-05-13 08:28:10|||||||||1
1620894510000|2021-05-13 08:28:30|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|0
1620894540000|2021-05-13 08:29:00|8631.7|8616.7|8631.2|8616.2|8631.7|8616.7|8631.2|8616.2|1
1620894560000|2021-05-13 08:29:20|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|0
1620894570000|2021-05-13 08:29:30|8633.4|8618.4|8633.7|8618.7|8633.7|8618.7|8633.4|8618.4|6
1620894600000|2021-05-13 08:30:00|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|0
1620894610000|2021-05-13 08:30:10|8632.6|8617.6|8632.6|8617.6|8632.6|8617.6|8632.6|8617.6|0
1620894660000|2021-05-13 08:31:00|8631.8|8616.8|8631.7|8616.7|8631.8|8616.8|8631.7|8616.7|0
1620894670000|2021-05-13 08:31:10|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|1
1620894680000|2021-05-13 08:31:20|8630.3|8615.3|8629.7|8614.7|8630.3|8615.3|8629.7|8614.7|1
1620894690000|2021-05-13 08:31:30|8629.9|8614.9|8632|8617|8632|8617|8629.9|8614.9|2
1620894700000|2021-05-13 08:31:40|||||||||1
1620894720000|2021-05-13 08:32:00|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|0
1620894740000|2021-05-13 08:32:20|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|1
1620894780000|2021-05-13 08:33:00|8630|8615|8630|8615|8630|8615|8630|8615|0
1620894790000|2021-05-13 08:33:10|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|0
1620894800000|2021-05-13 08:33:20|8629.4|8614.4|8630|8615|8630.4|8615.4|8629.4|8614.4|5
1620894820000|2021-05-13 08:33:40|8629.9|8614.9|8629|8614|8629.9|8614.9|8629|8614|2
1620894830000|2021-05-13 08:33:50|8630|8615|8629.9|8614.9|8630|8615|8629.5|8614.5|19
1620894840000|2021-05-13 08:34:00|8632.1|8617.1|8631.8|8616.8|8632.3|8617.3|8631.4|8616.4|3
1620894850000|2021-05-13 08:34:10|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|0
1620894870000|2021-05-13 08:34:30|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|0
1620894900000|2021-05-13 08:35:00|8632.5|8617.5|8632.5|8617.5|8632.5|8617.5|8632|8617|2
1620894950000|2021-05-13 08:35:50|8631|8616|8630.5|8615.5|8631|8616|8630.5|8615.5|2
1620894960000|2021-05-13 08:36:00|8630.1|8615.1|8630|8615|8630.1|8615.1|8630|8615|0
1620894970000|2021-05-13 08:36:10|8629.8|8614.8|8629|8614|8629.8|8614.8|8629|8614|1
1620894980000|2021-05-13 08:36:20|8628.8|8613.8|8628.4|8613.4|8628.8|8613.8|8628.4|8613.4|2
1620895000000|2021-05-13 08:36:40|8628|8613|8628|8613|8628|8613|8627.9|8612.9|30
1620895010000|2021-05-13 08:36:50|8627.5|8612.5|8627.4|8612.4|8627.5|8612.5|8627.4|8612.4|40
1620895020000|2021-05-13 08:37:00|8626.9|8611.9|8622.7|8607.7|8626.9|8611.9|8622.7|8607.7|53
1620895030000|2021-05-13 08:37:10|8622.6|8607.6|8618.9|8603.9|8622.6|8607.6|8618.8|8603.8|10
1620895040000|2021-05-13 08:37:20|||||||||3
1620895080000|2021-05-13 08:38:00|8618.5|8603.5|8618.1|8603.1|8618.5|8603.5|8618.1|8603.1|4
1620895090000|2021-05-13 08:38:10|8617.6|8602.6|8616.3|8601.3|8617.6|8602.6|8616.3|8601.3|8
1620895100000|2021-05-13 08:38:20|||||||||12
1620895110000|2021-05-13 08:38:30|8616.2|8601.2|8616.2|8601.2|8616.2|8601.2|8616.2|8601.2|3
1620895140000|2021-05-13 08:39:00|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|6
1620895170000|2021-05-13 08:39:30|8613.6|8598.6|8613.2|8598.2|8613.6|8598.6|8613.2|8598.2|19
1620895180000|2021-05-13 08:39:40|8612.7|8597.7|8611.9|8596.9|8612.7|8597.7|8611.4|8596.4|3
1620895190000|2021-05-13 08:39:50|8612.3|8597.3|8611.9|8596.9|8612.3|8597.3|8611.9|8596.9|8
1620895200000|2021-05-13 08:40:00|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|0
1620895210000|2021-05-13 08:40:10|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|2
1620895220000|2021-05-13 08:40:20|8611.4|8596.4|8611.4|8596.4|8611.4|8596.4|8611.4|8596.4|6
1620895230000|2021-05-13 08:40:30|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|0
1620895240000|2021-05-13 08:40:40|8611.4|8596.4|8611|8596|8611.4|8596.4|8611|8596|6
1620895250000|2021-05-13 08:40:50|8611.4|8596.4|8609.3|8594.3|8611.4|8596.4|8609.3|8594.3|5
1620895260000|2021-05-13 08:41:00|8608.8|8593.8|8608.8|8593.8|8608.8|8593.8|8608.8|8593.8|8
1620895270000|2021-05-13 08:41:10|8605.1|8590.1|8605.1|8590.1|8605.1|8590.1|8605.1|8590.1|3
1620895280000|2021-05-13 08:41:20|8604.6|8589.6|8604.6|8589.6|8604.6|8589.6|8604.6|8589.6|0
1620895320000|2021-05-13 08:42:00|8604.1|8589.1|8604.3|8589.3|8604.3|8589.3|8604.1|8589.1|8
1620895330000|2021-05-13 08:42:10|8604.8|8589.8|8604.3|8589.3|8604.8|8589.8|8603.8|8588.8|1
1620895360000|2021-05-13 08:42:40|8603.8|8588.8|8603.8|8588.8|8603.8|8588.8|8603.8|8588.8|46
1620895370000|2021-05-13 08:42:50|8603.5|8588.5|8603.4|8588.4|8603.5|8588.5|8603.4|8588.4|7
1620895380000|2021-05-13 08:43:00|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|9
1620895400000|2021-05-13 08:43:20|8600.5|8585.5|8601|8586|8601|8586|8600.5|8585.5|19
1620895410000|2021-05-13 08:43:30|||||||||15
1620895430000|2021-05-13 08:43:50|8601.2|8586.2|8603.5|8588.5|8603.5|8588.5|8601.2|8586.2|7
1620895440000|2021-05-13 08:44:00|8604.3|8589.3|8603|8588|8604.3|8589.3|8603|8588|10
1620895450000|2021-05-13 08:44:10|8602.9|8587.9|8602.9|8587.9|8603|8588|8602.5|8587.5|3
1620895460000|2021-05-13 08:44:20|||||||||4
1620895470000|2021-05-13 08:44:30|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|1
1620895480000|2021-05-13 08:44:40|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|0
1620895490000|2021-05-13 08:44:50|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|2
1620895520000|2021-05-13 08:45:20|8603.9|8588.9|8603.5|8588.5|8603.9|8588.9|8603.5|8588.5|26
1620895530000|2021-05-13 08:45:30|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|0
1620895580000|2021-05-13 08:46:20|||||||||2
1620895600000|2021-05-13 08:46:40|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|2
1620895620000|2021-05-13 08:47:00|8603|8588|8603|8588|8603|8588|8603|8588|0
1620895660000|2021-05-13 08:47:40|||||||||1
1620895670000|2021-05-13 08:47:50|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|15
1620895690000|2021-05-13 08:48:10|8603.6|8588.6|8603.6|8588.6|8603.6|8588.6|8603.6|8588.6|1
1620895710000|2021-05-13 08:48:30|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|0
1620895720000|2021-05-13 08:48:40|8603.7|8588.7|8605|8590|8605|8590|8603.7|8588.7|11
1620895730000|2021-05-13 08:48:50|8605.4|8590.4|8605.5|8590.5|8605.9|8590.9|8605.4|8590.4|3
1620895760000|2021-05-13 08:49:20|8604.4|8589.4|8604|8589|8604.4|8589.4|8604|8589|1
1620895790000|2021-05-13 08:49:50|8604.4|8589.4|8604.4|8589.4|8604.4|8589.4|8604.4|8589.4|4
1620895800000|2021-05-13 08:50:00|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|0
1620895820000|2021-05-13 08:50:20|8605.6|8590.6|8606|8591|8606|8591|8605.6|8590.6|9
1620895850000|2021-05-13 08:50:50|8605.4|8590.4|8605.4|8590.4|8605.9|8590.9|8605.4|8590.4|7
1620895870000|2021-05-13 08:51:10|8605|8590|8605|8590|8605|8590|8605|8590|1
1620895880000|2021-05-13 08:51:20|8606.3|8591.3|8606.3|8591.3|8606.3|8591.3|8605.8|8590.8|0
1620895900000|2021-05-13 08:51:40|8606.2|8591.2|8604|8589|8606.2|8591.2|8604|8589|1
1620895910000|2021-05-13 08:51:50|||||||||1
1620895990000|2021-05-13 08:53:10|8602.9|8587.9|8603.4|8588.4|8603.4|8588.4|8602.9|8587.9|1
1620896020000|2021-05-13 08:53:40|8603|8588|8602.9|8587.9|8603|8588|8602.9|8587.9|1
1620896050000|2021-05-13 08:54:10|8602.4|8587.4|8602.4|8587.4|8602.4|8587.4|8601.5|8586.5|2
1620896060000|2021-05-13 08:54:20|8602.1|8587.1|8601.5|8586.5|8602.1|8587.1|8601.5|8586.5|1
1620896080000|2021-05-13 08:54:40|8602|8587|8602|8587|8602|8587|8602|8587|1
1620896100000|2021-05-13 08:55:00|8602.5|8587.5|8602|8587|8602.5|8587.5|8602|8587|2
1620896130000|2021-05-13 08:55:30|8602.4|8587.4|8604|8589|8604|8589|8602.4|8587.4|5
1620896140000|2021-05-13 08:55:40|8604.5|8589.5|8604|8589|8604.5|8589.5|8604|8589|0
1620896150000|2021-05-13 08:55:50|8605.9|8590.9|8604.9|8589.9|8605.9|8590.9|8604.9|8589.9|5
1620896160000|2021-05-13 08:56:00|8604.4|8589.4|8605.5|8590.5|8605.5|8590.5|8604.4|8589.4|2
1620896170000|2021-05-13 08:56:10|8605.1|8590.1|8605.5|8590.5|8605.5|8590.5|8605|8590|0
1620896180000|2021-05-13 08:56:20|8605|8590|8605|8590|8605|8590|8605|8590|0
1620896200000|2021-05-13 08:56:40|8604.3|8589.3|8604.3|8589.3|8604.3|8589.3|8603.8|8588.8|3
1620896210000|2021-05-13 08:56:50|8603.9|8588.9|8603.8|8588.8|8603.9|8588.9|8603.8|8588.8|0
1620896220000|2021-05-13 08:57:00|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|0
1620896230000|2021-05-13 08:57:10|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|2
1620896290000|2021-05-13 08:58:10|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|3
1620896300000|2021-05-13 08:58:20|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|1
1620896310000|2021-05-13 08:58:30|8603.8|8588.8|8603.8|8588.8|8603.8|8588.8|8603.8|8588.8|0
1620896330000|2021-05-13 08:58:50|8604.3|8589.3|8604.3|8589.3|8604.3|8589.3|8604.3|8589.3|0
1620896340000|2021-05-13 08:59:00|8604.7|8589.7|8609.2|8594.2|8610.1|8595.1|8604.7|8589.7|13
1620896350000|2021-05-13 08:59:10|8609.5|8594.5|8609.6|8594.6|8609.6|8594.6|8609.5|8594.5|0
1620896360000|2021-05-13 08:59:20|8609.1|8594.1|8607.6|8592.6|8609.1|8594.1|8607.6|8592.6|0
1620896370000|2021-05-13 08:59:30|8608.1|8593.1|8608.6|8593.6|8611.6|8596.6|8608.1|8593.1|21
1620896380000|2021-05-13 08:59:40|8609.6|8594.6|8609.1|8594.1|8609.6|8594.6|8609.1|8594.1|5
1620896390000|2021-05-13 08:59:50|8609.5|8594.5|8609.6|8594.6|8609.6|8594.6|8609.5|8594.5|0
1620896400000|2021-05-13 09:00:00|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|1
1620896410000|2021-05-13 09:00:10|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|17
1620896420000|2021-05-13 09:00:20|8612.4|8597.4|8618.6|8603.6|8619|8604|8612.4|8597.4|10
1620896430000|2021-05-13 09:00:30|8619.1|8604.1|8618.2|8603.2|8619.2|8604.2|8618.2|8603.2|2
1620896440000|2021-05-13 09:00:40|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|0
1620896460000|2021-05-13 09:01:00|8617|8602|8615.7|8600.7|8617|8602|8615.7|8600.7|1
1620896470000|2021-05-13 09:01:10|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|0
1620896480000|2021-05-13 09:01:20|8617.5|8602.5|8617.5|8602.5|8617.5|8602.5|8617.1|8602.1|1
1620896490000|2021-05-13 09:01:30|8617|8602|8616.5|8601.5|8617|8602|8616.5|8601.5|0
1620896540000|2021-05-13 09:02:20|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|4
1620896550000|2021-05-13 09:02:30|8613.7|8598.7|8612.2|8597.2|8613.7|8598.7|8612.2|8597.2|1
1620896570000|2021-05-13 09:02:50|8613.1|8598.1|8613.1|8598.1|8613.1|8598.1|8612.6|8597.6|15
1620896580000|2021-05-13 09:03:00|8613.9|8598.9|8614.9|8599.9|8614.9|8599.9|8613.9|8598.9|5
1620896590000|2021-05-13 09:03:10|8614.5|8599.5|8613.6|8598.6|8614.5|8599.5|8613.6|8598.6|0
1620896610000|2021-05-13 09:03:30|8614.6|8599.6|8614.6|8599.6|8615.1|8600.1|8614.6|8599.6|0
1620896630000|2021-05-13 09:03:50|8613.8|8598.8|8612.1|8597.1|8613.8|8598.8|8612.1|8597.1|1
1620896640000|2021-05-13 09:04:00|8613|8598|8613.6|8598.6|8614.1|8599.1|8613|8598|2
1620896670000|2021-05-13 09:04:30|8613.7|8598.7|8613.7|8598.7|8613.7|8598.7|8613.7|8598.7|0
1620896680000|2021-05-13 09:04:40|8612.8|8597.8|8616.7|8601.7|8617.1|8602.1|8612.7|8597.7|9
1620896690000|2021-05-13 09:04:50|8617.1|8602.1|8617.7|8602.7|8617.7|8602.7|8616.7|8601.7|1
1620896700000|2021-05-13 09:05:00|8616.9|8601.9|8615.5|8600.5|8616.9|8601.9|8615.5|8600.5|5
1620896710000|2021-05-13 09:05:10|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|5
1620896740000|2021-05-13 09:05:40|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|0
1620896760000|2021-05-13 09:06:00|8614.3|8599.3|8613.8|8598.8|8614.3|8599.3|8613.8|8598.8|0
1620896820000|2021-05-13 09:07:00|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|0
1620896830000|2021-05-13 09:07:10|8613.6|8598.6|8613.3|8598.3|8613.6|8598.6|8613.3|8598.3|1
1620896840000|2021-05-13 09:07:20|||||||||1
1620896850000|2021-05-13 09:07:30|||||||||2
1620896880000|2021-05-13 09:08:00|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|0
1620896890000|2021-05-13 09:08:10|||||||||1
1620896900000|2021-05-13 09:08:20|8613|8598|8616.1|8601.1|8616.1|8601.1|8613|8598|2
1620896910000|2021-05-13 09:08:30|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|0
1620896920000|2021-05-13 09:08:40|8616.5|8601.5|8616.1|8601.1|8616.5|8601.5|8616.1|8601.1|2
1620896950000|2021-05-13 09:09:10|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|0
1620897000000|2021-05-13 09:10:00|8617.1|8602.1|8617.2|8602.2|8617.2|8602.2|8617.1|8602.1|0
1620897040000|2021-05-13 09:10:40|8617.3|8602.3|8618.2|8603.2|8618.2|8603.2|8617.3|8602.3|1
1620897050000|2021-05-13 09:10:50|8617.7|8602.7|8620|8605|8620.5|8605.5|8617.7|8602.7|1
1620897060000|2021-05-13 09:11:00|8620.1|8605.1|8620.7|8605.7|8620.7|8605.7|8620.1|8605.1|0
1620897070000|2021-05-13 09:11:10|8620.3|8605.3|8619|8604|8620.3|8605.3|8619|8604|1
1620897110000|2021-05-13 09:11:50|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|0
1620897120000|2021-05-13 09:12:00|8615.5|8600.5|8616.9|8601.9|8616.9|8601.9|8615.5|8600.5|8
1620897130000|2021-05-13 09:12:10|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|1
1620897140000|2021-05-13 09:12:20|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|4
1620897180000|2021-05-13 09:13:00|8619.1|8604.1|8614.6|8599.6|8619.1|8604.1|8614.6|8599.6|5
1620897190000|2021-05-13 09:13:10|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|0
1620897200000|2021-05-13 09:13:20|8613.6|8598.6|8613.6|8598.6|8613.6|8598.6|8613.6|8598.6|1
1620897230000|2021-05-13 09:13:50|8613.1|8598.1|8613.2|8598.2|8613.2|8598.2|8613.1|8598.1|0
1620897270000|2021-05-13 09:14:30|8613.1|8598.1|8613.6|8598.6|8613.6|8598.6|8613.1|8598.1|1
1620897280000|2021-05-13 09:14:40|8612.7|8597.7|8612.7|8597.7|8612.7|8597.7|8612.7|8597.7|0
1620897300000|2021-05-13 09:15:00|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|3
1620897310000|2021-05-13 09:15:10|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|8611.9|8596.9|15
1620897320000|2021-05-13 09:15:20|8608.2|8593.2|8606.9|8591.9|8608.2|8593.2|8606.9|8591.9|4
1620897330000|2021-05-13 09:15:30|8606.3|8591.3|8604.2|8589.2|8606.3|8591.3|8604.2|8589.2|7
1620897340000|2021-05-13 09:15:40|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|0
1620897360000|2021-05-13 09:16:00|||||||||5
1620897370000|2021-05-13 09:16:10|||||||||1
1620897380000|2021-05-13 09:16:20|8605|8590|8608.1|8593.1|8608.1|8593.1|8605|8590|3
1620897410000|2021-05-13 09:16:50|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|5
1620897420000|2021-05-13 09:17:00|||||||||1
1620897480000|2021-05-13 09:18:00|8611.8|8596.8|8611.8|8596.8|8611.8|8596.8|8611.8|8596.8|0
1620897490000|2021-05-13 09:18:10|8611.3|8596.3|8611.3|8596.3|8611.3|8596.3|8611.3|8596.3|1
1620897570000|2021-05-13 09:19:30|8611.8|8596.8|8611.8|8596.8|8613.1|8598.1|8611.8|8596.8|3
1620897600000|2021-05-13 09:20:00|8612.3|8597.3|8613.1|8598.1|8613.6|8598.6|8612.3|8597.3|2
1620897620000|2021-05-13 09:20:20|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|2
1620897660000|2021-05-13 09:21:00|8612.2|8597.2|8613.6|8598.6|8613.6|8598.6|8612.2|8597.2|1
1620897690000|2021-05-13 09:21:30|8612.7|8597.7|8613.6|8598.6|8613.6|8598.6|8612.7|8597.7|1
1620897720000|2021-05-13 09:22:00|8613.1|8598.1|8613.1|8598.1|8613.1|8598.1|8613.1|8598.1|0
1620897760000|2021-05-13 09:22:40|8613.3|8598.3|8618.3|8603.3|8618.7|8603.7|8613.3|8598.3|5
1620897770000|2021-05-13 09:22:50|8618.7|8603.7|8618.8|8603.8|8619.2|8604.2|8618.7|8603.7|1
1620897790000|2021-05-13 09:23:10|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|0
1620897810000|2021-05-13 09:23:30|8618.7|8603.7|8619.2|8604.2|8619.2|8604.2|8618.7|8603.7|2
1620897820000|2021-05-13 09:23:40|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|0
1620897840000|2021-05-13 09:24:00|8621|8606|8622.8|8607.8|8622.8|8607.8|8621|8606|6
1620897860000|2021-05-13 09:24:20|8622.4|8607.4|8622.4|8607.4|8622.4|8607.4|8622.4|8607.4|2
1620897880000|2021-05-13 09:24:40|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|0
1620897910000|2021-05-13 09:25:10|8623.1|8608.1|8623.1|8608.1|8623.1|8608.1|8623.1|8608.1|0
1620897930000|2021-05-13 09:25:30|8623.3|8608.3|8622.4|8607.4|8623.3|8608.3|8622.4|8607.4|0
1620897950000|2021-05-13 09:25:50|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|1
1620897960000|2021-05-13 09:26:00|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|4
1620897970000|2021-05-13 09:26:10|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1620897980000|2021-05-13 09:26:20|8627.7|8612.7|8627.3|8612.3|8627.7|8612.7|8627.3|8612.3|2
1620897990000|2021-05-13 09:26:30|8627.2|8612.2|8626.8|8611.8|8627.2|8612.2|8626.8|8611.8|0
1620898010000|2021-05-13 09:26:50|8627.1|8612.1|8627.2|8612.2|8627.2|8612.2|8627.1|8612.1|0
1620898020000|2021-05-13 09:27:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1620898030000|2021-05-13 09:27:10|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|1
1620898080000|2021-05-13 09:28:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1620898110000|2021-05-13 09:28:30|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1620898120000|2021-05-13 09:28:40|8627.5|8612.5|8629.7|8614.7|8629.7|8614.7|8627.5|8612.5|3
1620898140000|2021-05-13 09:29:00|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|0
1620898200000|2021-05-13 09:30:00|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|0
1620898210000|2021-05-13 09:30:10|8630.9|8615.9|8630.8|8615.8|8630.9|8615.9|8630.8|8615.8|1
1620898240000|2021-05-13 09:30:40|8632.1|8617.1|8632.3|8617.3|8632.3|8617.3|8632.1|8617.1|0
1620898280000|2021-05-13 09:31:20|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|0
1620898290000|2021-05-13 09:31:30|8631.5|8616.5|8632.6|8617.6|8632.8|8617.8|8631.5|8616.5|1
1620898380000|2021-05-13 09:33:00|8633|8618|8632.1|8617.1|8633|8618|8632.1|8617.1|6
1620898390000|2021-05-13 09:33:10|8631.7|8616.7|8631.6|8616.6|8631.7|8616.7|8631.6|8616.6|0
1620898400000|2021-05-13 09:33:20|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|0
1620898410000|2021-05-13 09:33:30|8630.7|8615.7|8630.3|8615.3|8630.7|8615.7|8630.3|8615.3|4
1620898430000|2021-05-13 09:33:50|8628.9|8613.9|8628.9|8613.9|8628.9|8613.9|8628.9|8613.9|9
1620898440000|2021-05-13 09:34:00|8628.5|8613.5|8626.9|8611.9|8628.5|8613.5|8626.9|8611.9|4
1620898450000|2021-05-13 09:34:10|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|0
1620898490000|2021-05-13 09:34:50|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|0
1620898500000|2021-05-13 09:35:00|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|1
1620898520000|2021-05-13 09:35:20|8624|8609|8624|8609|8624|8609|8624|8609|1
1620898530000|2021-05-13 09:35:30|8624.4|8609.4|8624.3|8609.3|8624.4|8609.4|8624.3|8609.3|0
1620898560000|2021-05-13 09:36:00|8624.7|8609.7|8623.8|8608.8|8624.7|8609.7|8623.8|8608.8|0
1620898580000|2021-05-13 09:36:20|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|0
1620898620000|2021-05-13 09:37:00|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|1
1620898660000|2021-05-13 09:37:40|8624.7|8609.7|8624.7|8609.7|8624.7|8609.7|8624.7|8609.7|0
1620898740000|2021-05-13 09:39:00|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1620898770000|2021-05-13 09:39:30|8627.9|8612.9|8629.2|8614.2|8629.2|8614.2|8627.9|8612.9|4
1620898830000|2021-05-13 09:40:30|8628.4|8613.4|8627.5|8612.5|8628.4|8613.4|8627.5|8612.5|6
1620898850000|2021-05-13 09:40:50|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1620898860000|2021-05-13 09:41:00|8625.4|8610.4|8625.4|8610.4|8625.4|8610.4|8625.4|8610.4|1
1620898870000|2021-05-13 09:41:10|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|0
1620898880000|2021-05-13 09:41:20|8624.7|8609.7|8625.2|8610.2|8625.2|8610.2|8624.7|8609.7|0
1620898930000|2021-05-13 09:42:10|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|0
1620899110000|2021-05-13 09:45:10|8628.8|8613.8|8629.7|8614.7|8629.7|8614.7|8628.8|8613.8|4
1620899120000|2021-05-13 09:45:20|8629.3|8614.3|8633|8618|8633|8618|8628.8|8613.8|1
1620899150000|2021-05-13 09:45:50|8634.3|8619.3|8633|8618|8634.3|8619.3|8633|8618|0
1620899190000|2021-05-13 09:46:30|8631.7|8616.7|8631.3|8616.3|8633.7|8618.7|8631.2|8616.2|0
1620899200000|2021-05-13 09:46:40|8630.4|8615.4|8633.2|8618.2|8633.2|8618.2|8630.2|8615.2|7
1620899330000|2021-05-13 09:48:50|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|0
1620899340000|2021-05-13 09:49:00|8633.3|8618.3|8633.2|8618.2|8633.3|8618.3|8633.2|8618.2|0
1620899390000|2021-05-13 09:49:50|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|0
1620899400000|2021-05-13 09:50:00|8633.1|8618.1|8632.7|8617.7|8633.1|8618.1|8632.7|8617.7|0
1620899410000|2021-05-13 09:50:10|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|1
1620899460000|2021-05-13 09:51:00|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|0
1620899470000|2021-05-13 09:51:10|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|0
1620899520000|2021-05-13 09:52:00|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|0
1620899530000|2021-05-13 09:52:10|8630.4|8615.4|8630.4|8615.4|8630.4|8615.4|8630.4|8615.4|0
1620899540000|2021-05-13 09:52:20|8633.6|8618.6|8635.5|8620.5|8635.5|8620.5|8633.6|8618.6|1
1620899550000|2021-05-13 09:52:30|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|0
1620899560000|2021-05-13 09:52:40|8634.5|8619.5|8633.6|8618.6|8634.5|8619.5|8633.6|8618.6|2
1620899570000|2021-05-13 09:52:50|8633.7|8618.7|8633.2|8618.2|8633.7|8618.7|8633.2|8618.2|1
1620899580000|2021-05-13 09:53:00|8633|8618|8632.5|8617.5|8633|8618|8632.5|8617.5|0
1620899620000|2021-05-13 09:53:40|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|0
1620899710000|2021-05-13 09:55:10|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|2
1620899730000|2021-05-13 09:55:30|8628|8613|8628|8613|8628|8613|8628|8613|0
1620899760000|2021-05-13 09:56:00|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|1
1620899930000|2021-05-13 09:58:50|8627.1|8612.1|8627.6|8612.6|8627.6|8612.6|8627.1|8612.1|3
1620900040000|2021-05-13 10:00:40|||||||||6
1620900070000|2021-05-13 10:01:10|8627.2|8612.2|8627.1|8612.1|8627.2|8612.2|8627.1|8612.1|0
1620900080000|2021-05-13 10:01:20|8627.4|8612.4|8625.1|8610.1|8627.4|8612.4|8625.1|8610.1|1
1620900090000|2021-05-13 10:01:30|8624.6|8609.6|8623.6|8608.6|8624.6|8609.6|8623.6|8608.6|0
1620900100000|2021-05-13 10:01:40|8625.6|8610.6|8626|8611|8626|8611|8625.6|8610.6|1
1620900130000|2021-05-13 10:02:10|8626.1|8611.1|8626.1|8611.1|8626.1|8611.1|8626.1|8611.1|0
1620900140000|2021-05-13 10:02:20|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|0
1620900180000|2021-05-13 10:03:00|8626.6|8611.6|8627|8612|8627|8612|8626.6|8611.6|0
1620900190000|2021-05-13 10:03:10|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1620900210000|2021-05-13 10:03:30|8627|8612|8627|8612|8627|8612|8627|8612|0
1620900300000|2021-05-13 10:05:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1620900370000|2021-05-13 10:06:10|8627|8612|8627|8612|8627|8612|8627|8612|0
1620900380000|2021-05-13 10:06:20|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|0
1620900390000|2021-05-13 10:06:30|8629.2|8614.2|8629.2|8614.2|8629.2|8614.2|8629.2|8614.2|0
1620900400000|2021-05-13 10:06:40|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|0
1620900420000|2021-05-13 10:07:00|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|0
1620900430000|2021-05-13 10:07:10|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|0
1620900450000|2021-05-13 10:07:30|8629.4|8614.4|8630|8615|8630|8615|8629.4|8614.4|0
1620900460000|2021-05-13 10:07:40|8630.8|8615.8|8630.3|8615.3|8630.8|8615.8|8630.3|8615.3|0
1620900480000|2021-05-13 10:08:00|8630.2|8615.2|8629.8|8614.8|8630.2|8615.2|8629.8|8614.8|0
1620900490000|2021-05-13 10:08:10|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|0
1620900500000|2021-05-13 10:08:20|8629.3|8614.3|8629.9|8614.9|8629.9|8614.9|8629.3|8614.3|0
1620900540000|2021-05-13 10:09:00|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|0
1620900580000|2021-05-13 10:09:40|8628.8|8613.8|8629.3|8614.3|8629.3|8614.3|8628.8|8613.8|0
1620900590000|2021-05-13 10:09:50|8628.7|8613.7|8627|8612|8628.7|8613.7|8627|8612|1
1620900600000|2021-05-13 10:10:00|8626.5|8611.5|8625.2|8610.2|8626.5|8611.5|8625.2|8610.2|2
1620900610000|2021-05-13 10:10:10|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|4
1620900630000|2021-05-13 10:10:30|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|0
1620900640000|2021-05-13 10:10:40|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|0
1620900650000|2021-05-13 10:10:50|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1620900660000|2021-05-13 10:11:00|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|0
1620900670000|2021-05-13 10:11:10|8623.3|8608.3|8623.2|8608.2|8623.3|8608.3|8623.2|8608.2|0
1620900680000|2021-05-13 10:11:20|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|0
1620900690000|2021-05-13 10:11:30|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|0
1620900720000|2021-05-13 10:12:00|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|8623.4|8608.4|3
1620900730000|2021-05-13 10:12:10|8624.1|8609.1|8626.2|8611.2|8626.2|8611.2|8624.1|8609.1|1
1620900780000|2021-05-13 10:13:00|8626|8611|8626|8611|8626|8611|8626|8611|0
1620900810000|2021-05-13 10:13:30|8625.9|8610.9|8625.5|8610.5|8625.9|8610.9|8625.5|8610.5|0
1620900840000|2021-05-13 10:14:00|8625.8|8610.8|8627.6|8612.6|8627.6|8612.6|8625.8|8610.8|2
1620900850000|2021-05-13 10:14:10|8627.9|8612.9|8628|8613|8628|8613|8627.5|8612.5|0
1620900870000|2021-05-13 10:14:30|8627.4|8612.4|8627.4|8612.4|8627.4|8612.4|8627.4|8612.4|0
1620900880000|2021-05-13 10:14:40|8627.3|8612.3|8627.3|8612.3|8627.8|8612.8|8627.3|8612.3|0
1620900910000|2021-05-13 10:15:10|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|0
1620900940000|2021-05-13 10:15:40|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|0
1620900950000|2021-05-13 10:15:50|8627.4|8612.4|8627.8|8612.8|8627.8|8612.8|8627.3|8612.3|0
1620900970000|2021-05-13 10:16:10|8627.3|8612.3|8627.6|8612.6|8627.6|8612.6|8627.2|8612.2|0
1620900980000|2021-05-13 10:16:20|8626.3|8611.3|8626.3|8611.3|8626.3|8611.3|8626.3|8611.3|0
1620901000000|2021-05-13 10:16:40|8627.9|8612.9|8627.9|8612.9|8627.9|8612.9|8627.9|8612.9|10
1620901050000|2021-05-13 10:17:30|8627.8|8612.8|8628.2|8613.2|8628.2|8613.2|8627.8|8612.8|0
1620901150000|2021-05-13 10:19:10|8627.5|8612.5|8627.8|8612.8|8627.9|8612.9|8627.5|8612.5|1
1620901210000|2021-05-13 10:20:10|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|0
1620901230000|2021-05-13 10:20:30|8628.5|8613.5|8629.5|8614.5|8629.5|8614.5|8628.5|8613.5|0
1620901250000|2021-05-13 10:20:50|8629.9|8614.9|8630|8615|8630|8615|8629.9|8614.9|0
1620901280000|2021-05-13 10:21:20|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|0
1620901330000|2021-05-13 10:22:10|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|1
1620901370000|2021-05-13 10:22:50|||||||||1
1620901400000|2021-05-13 10:23:20|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|2
1620901440000|2021-05-13 10:24:00|||||||||1
1620901450000|2021-05-13 10:24:10|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|0
1620901460000|2021-05-13 10:24:20|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|0
1620901470000|2021-05-13 10:24:30|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|0
1620901480000|2021-05-13 10:24:40|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|0
1620901490000|2021-05-13 10:24:50|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|0
1620901510000|2021-05-13 10:25:10|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|0
1620901520000|2021-05-13 10:25:20|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|0
1620901620000|2021-05-13 10:27:00|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|1
1620901630000|2021-05-13 10:27:10|8629.2|8614.2|8628.2|8613.2|8629.2|8614.2|8628.2|8613.2|2
1620901640000|2021-05-13 10:27:20|8629.2|8614.2|8628.4|8613.4|8629.2|8614.2|8628.4|8613.4|1
1620901650000|2021-05-13 10:27:30|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|0
1620901690000|2021-05-13 10:28:10|8628.5|8613.5|8630.6|8615.6|8630.6|8615.6|8628.5|8613.5|9
1620901700000|2021-05-13 10:28:20|8630.7|8615.7|8632|8617|8632|8617|8630.7|8615.7|1
1620901710000|2021-05-13 10:28:30|8630.6|8615.6|8630.2|8615.2|8630.6|8615.6|8630.2|8615.2|2
1620901740000|2021-05-13 10:29:00|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|0
1620901750000|2021-05-13 10:29:10|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|8630.7|8615.7|0
1620901810000|2021-05-13 10:30:10|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|8631.2|8616.2|1
1620901820000|2021-05-13 10:30:20|8630.8|8615.8|8628.2|8613.2|8630.8|8615.8|8628.2|8613.2|1
1620901890000|2021-05-13 10:31:30|8627.9|8612.9|8627.4|8612.4|8627.9|8612.9|8627.4|8612.4|3
1620901900000|2021-05-13 10:31:40|||||||||3
1620901920000|2021-05-13 10:32:00|8627.5|8612.5|8627.1|8612.1|8627.5|8612.5|8624.7|8609.7|2
1620901930000|2021-05-13 10:32:10|8626.6|8611.6|8627|8612|8627.1|8612.1|8626.6|8611.6|0
1620901940000|2021-05-13 10:32:20|8626.6|8611.6|8626.6|8611.6|8627|8612|8626.6|8611.6|0
1620901950000|2021-05-13 10:32:30|8626.4|8611.4|8625.2|8610.2|8626.9|8611.9|8625.2|8610.2|1
1620902130000|2021-05-13 10:35:30|||||||||4
1620902150000|2021-05-13 10:35:50|||||||||1
1620902260000|2021-05-13 10:37:40|8625.7|8610.7|8625.7|8610.7|8626.2|8611.2|8625.2|8610.2|0
1620902270000|2021-05-13 10:37:50|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|0
1620902290000|2021-05-13 10:38:10|8625.8|8610.8|8625.8|8610.8|8626.3|8611.3|8625.8|8610.8|0
1620902300000|2021-05-13 10:38:20|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|2
1620902310000|2021-05-13 10:38:30|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1620902320000|2021-05-13 10:38:40|8631|8616|8630.8|8615.8|8631|8616|8630.8|8615.8|12
1620902340000|2021-05-13 10:39:00|8631|8616|8631.4|8616.4|8631.4|8616.4|8631|8616|0
1620902350000|2021-05-13 10:39:10|8631.5|8616.5|8635.3|8620.3|8635.3|8620.3|8631.5|8616.5|3
1620902360000|2021-05-13 10:39:20|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|0
1620902370000|2021-05-13 10:39:30|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1620902400000|2021-05-13 10:40:00|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|0
1620902410000|2021-05-13 10:40:10|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|0
1620902440000|2021-05-13 10:40:40|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|0
1620902460000|2021-05-13 10:41:00|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|0
1620902490000|2021-05-13 10:41:30|8637|8622|8635.6|8620.6|8637|8622|8635.6|8620.6|2
1620902550000|2021-05-13 10:42:30|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|1
1620902560000|2021-05-13 10:42:40|8636.1|8621.1|8638.7|8623.7|8638.7|8623.7|8636.1|8621.1|4
1620902570000|2021-05-13 10:42:50|8638.3|8623.3|8638.7|8623.7|8638.7|8623.7|8638.2|8623.2|0
1620902580000|2021-05-13 10:43:00|8639|8624|8638.8|8623.8|8639.8|8624.8|8638.8|8623.8|7
1620902590000|2021-05-13 10:43:10|8639.3|8624.3|8638.3|8623.3|8639.3|8624.3|8638.3|8623.3|1
1620902610000|2021-05-13 10:43:30|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|2
1620902650000|2021-05-13 10:44:10|8638.3|8623.3|8637.8|8622.8|8638.3|8623.3|8637.8|8622.8|0
1620902670000|2021-05-13 10:44:30|8637.3|8622.3|8636.3|8621.3|8637.3|8622.3|8636.3|8621.3|0
1620902680000|2021-05-13 10:44:40|8637.2|8622.2|8637.3|8622.3|8637.3|8622.3|8637.2|8622.2|0
1620902690000|2021-05-13 10:44:50|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|0
1620902710000|2021-05-13 10:45:10|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|0
1620902730000|2021-05-13 10:45:30|8638.2|8623.2|8638.2|8623.2|8638.2|8623.2|8638.2|8623.2|0
1620902810000|2021-05-13 10:46:50|8639.2|8624.2|8639.4|8624.4|8639.8|8624.8|8639.2|8624.2|3
1620902820000|2021-05-13 10:47:00|8639.2|8624.2|8641.1|8626.1|8641.1|8626.1|8639.2|8624.2|0
1620902830000|2021-05-13 10:47:10|8641.5|8626.5|8641.7|8626.7|8641.7|8626.7|8641.5|8626.5|0
1620902840000|2021-05-13 10:47:20|8642.1|8627.1|8642.2|8627.2|8642.2|8627.2|8642.1|8627.1|0
1620902850000|2021-05-13 10:47:30|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|5
1620902860000|2021-05-13 10:47:40|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|0
1620902870000|2021-05-13 10:47:50|8645.1|8630.1|8645.2|8630.2|8645.2|8630.2|8644.2|8629.2|2
1620902890000|2021-05-13 10:48:10|8647.4|8632.4|8644.9|8629.9|8647.4|8632.4|8644.9|8629.9|5
1620902920000|2021-05-13 10:48:40|8644.8|8629.8|8643.2|8628.2|8644.8|8629.8|8643.2|8628.2|1
1620902970000|2021-05-13 10:49:30|8642.8|8627.8|8643.4|8628.4|8643.4|8628.4|8642.8|8627.8|5
1620902980000|2021-05-13 10:49:40|8644.4|8629.4|8645.4|8630.4|8645.4|8630.4|8644.4|8629.4|8
1620902990000|2021-05-13 10:49:50|8645|8630|8644.9|8629.9|8645|8630|8644.9|8629.9|0
1620903010000|2021-05-13 10:50:10|8644.5|8629.5|8644.5|8629.5|8644.5|8629.5|8644.5|8629.5|1
1620903020000|2021-05-13 10:50:20|8644|8629|8644|8629|8644|8629|8644|8629|1
1620903060000|2021-05-13 10:51:00|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|0
1620903080000|2021-05-13 10:51:20|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|0
1620903090000|2021-05-13 10:51:30|8643|8628|8643.5|8628.5|8643.5|8628.5|8643|8628|0
1620903100000|2021-05-13 10:51:40|8643.6|8628.6|8648.3|8633.3|8648.3|8633.3|8643.6|8628.6|2
1620903130000|2021-05-13 10:52:10|8649.5|8634.5|8649.6|8634.6|8649.6|8634.6|8649.5|8634.5|0
1620903150000|2021-05-13 10:52:30|8650|8635|8649.9|8634.9|8650.4|8635.4|8649.9|8634.9|3
1620903160000|2021-05-13 10:52:40|8648.8|8633.8|8649.9|8634.9|8649.9|8634.9|8648.8|8633.8|0
1620903180000|2021-05-13 10:53:00|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|0
1620903200000|2021-05-13 10:53:20|8649.4|8634.4|8649.4|8634.4|8649.4|8634.4|8649.4|8634.4|0
1620903260000|2021-05-13 10:54:20|8650.9|8635.9|8649.6|8634.6|8650.9|8635.9|8649.6|8634.6|9
1620903270000|2021-05-13 10:54:30|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|0
1620903300000|2021-05-13 10:55:00|8649.4|8634.4|8649.4|8634.4|8649.4|8634.4|8649.4|8634.4|34
1620903310000|2021-05-13 10:55:10|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|0
1620903350000|2021-05-13 10:55:50|8649.7|8634.7|8649.8|8634.8|8649.8|8634.8|8649.7|8634.7|1
1620903450000|2021-05-13 10:57:30|8649.2|8634.2|8649.2|8634.2|8649.2|8634.2|8649.2|8634.2|1
1620903470000|2021-05-13 10:57:50|||||||||2
1620903530000|2021-05-13 10:58:50|||||||||2
1620903560000|2021-05-13 10:59:20|||||||||3
1620903590000|2021-05-13 10:59:50|||||||||2
1620903600000|2021-05-13 11:00:00|8650.5|8635.5|8653.6|8638.6|8654.1|8639.1|8650.5|8635.5|31
1620903620000|2021-05-13 11:00:20|8652.3|8637.3|8651.6|8636.6|8652.3|8637.3|8651.6|8636.6|6
1620903670000|2021-05-13 11:01:10|8651.2|8636.2|8651.2|8636.2|8651.2|8636.2|8651.2|8636.2|0
1620903680000|2021-05-13 11:01:20|8651|8636|8651|8636|8651|8636|8651|8636|0
1620903710000|2021-05-13 11:01:50|8651.4|8636.4|8651.1|8636.1|8651.5|8636.5|8651.1|8636.1|0
1620903730000|2021-05-13 11:02:10|8651.5|8636.5|8651.5|8636.5|8651.5|8636.5|8651.5|8636.5|0
1620903750000|2021-05-13 11:02:30|8651.6|8636.6|8651.6|8636.6|8651.6|8636.6|8651.6|8636.6|0
1620903760000|2021-05-13 11:02:40|8652.1|8637.1|8652.1|8637.1|8652.1|8637.1|8652.1|8637.1|0
1620903780000|2021-05-13 11:03:00|8652|8637|8652|8637|8652|8637|8652|8637|0
1620903830000|2021-05-13 11:03:50|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|1
1620903840000|2021-05-13 11:04:00|8652|8637|8652.4|8637.4|8652.4|8637.4|8652|8637|6
1620903850000|2021-05-13 11:04:10|8652.3|8637.3|8652.2|8637.2|8652.3|8637.3|8652.2|8637.2|4
1620903860000|2021-05-13 11:04:20|8652|8637|8649.8|8634.8|8652|8637|8649.8|8634.8|5
1620903870000|2021-05-13 11:04:30|8650.2|8635.2|8649.8|8634.8|8650.2|8635.2|8649.8|8634.8|0
1620903880000|2021-05-13 11:04:40|8647.3|8632.3|8647.7|8632.7|8647.7|8632.7|8647.3|8632.3|3
1620903890000|2021-05-13 11:04:50|8647.3|8632.3|8643.6|8628.6|8647.3|8632.3|8643.6|8628.6|1
1620903900000|2021-05-13 11:05:00|8642.7|8627.7|8639.3|8624.3|8642.7|8627.7|8639.3|8624.3|3
1620903910000|2021-05-13 11:05:10|8639.2|8624.2|8639.2|8624.2|8639.2|8624.2|8639.2|8624.2|0
1620903960000|2021-05-13 11:06:00|8638.4|8623.4|8638.2|8623.2|8638.4|8623.4|8638.2|8623.2|0
1620903970000|2021-05-13 11:06:10|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|0
1620903980000|2021-05-13 11:06:20|||||||||1
1620904000000|2021-05-13 11:06:40|8639.1|8624.1|8639.2|8624.2|8639.2|8624.2|8639.1|8624.1|0
1620904010000|2021-05-13 11:06:50|8638.7|8623.7|8638.1|8623.1|8638.7|8623.7|8638.1|8623.1|1
1620904020000|2021-05-13 11:07:00|8639|8624|8639|8624|8639|8624|8639|8624|2
1620904030000|2021-05-13 11:07:10|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|0
1620904060000|2021-05-13 11:07:40|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|4
1620904090000|2021-05-13 11:08:10|8638|8623|8638|8623|8638|8623|8638|8623|1
1620904100000|2021-05-13 11:08:20|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|3
1620904150000|2021-05-13 11:09:10|8638|8623|8638|8623|8638|8623|8638|8623|1
1620904280000|2021-05-13 11:11:20|8637.6|8622.6|8637.5|8622.5|8637.6|8622.6|8637.5|8622.5|0
1620904310000|2021-05-13 11:11:50|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|1
1620904440000|2021-05-13 11:14:00|8637|8622|8637.5|8622.5|8637.5|8622.5|8637|8622|0
1620904470000|2021-05-13 11:14:30|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|0
1620904490000|2021-05-13 11:14:50|8638.4|8623.4|8638.3|8623.3|8638.4|8623.4|8638.3|8623.3|0
1620904530000|2021-05-13 11:15:30|8637|8622|8636.9|8621.9|8637|8622|8636.9|8621.9|1
1620904540000|2021-05-13 11:15:40|8637|8622|8637|8622|8637|8622|8637|8622|0
1620904560000|2021-05-13 11:16:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1620904570000|2021-05-13 11:16:10|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1620904800000|2021-05-13 11:20:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1620904910000|2021-05-13 11:21:50|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|1
1620904920000|2021-05-13 11:22:00|8641.3|8626.3|8642.6|8627.6|8642.6|8627.6|8641.3|8626.3|7
1620904930000|2021-05-13 11:22:10|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|2
1620904940000|2021-05-13 11:22:20|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|1
1620904950000|2021-05-13 11:22:30|8643|8628|8643|8628|8643|8628|8643|8628|1
1620904990000|2021-05-13 11:23:10|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|0
1620905010000|2021-05-13 11:23:30|8643.2|8628.2|8642.8|8627.8|8643.2|8628.2|8642.8|8627.8|0
1620905070000|2021-05-13 11:24:30|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|2
1620905080000|2021-05-13 11:24:40|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|0
1620905310000|2021-05-13 11:28:30|8649|8634|8649|8634|8649|8634|8649|8634|1
1620905320000|2021-05-13 11:28:40|8649.2|8634.2|8648.7|8633.7|8649.2|8634.2|8648.7|8633.7|0
1620905380000|2021-05-13 11:29:40|8648.3|8633.3|8648.2|8633.2|8648.3|8633.3|8648.2|8633.2|0
1620905390000|2021-05-13 11:29:50|8648.7|8633.7|8648.5|8633.5|8648.7|8633.7|8648.5|8633.5|1
1620905400000|2021-05-13 11:30:00|8649|8634|8648.1|8633.1|8649|8634|8648.1|8633.1|0
1620905410000|2021-05-13 11:30:10|8648|8633|8648|8633|8648|8633|8648|8633|0
1620905430000|2021-05-13 11:30:30|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|0
1620905450000|2021-05-13 11:30:50|8648.1|8633.1|8648|8633|8648.1|8633.1|8648|8633|0
1620905470000|2021-05-13 11:31:10|8648.1|8633.1|8648.1|8633.1|8648.1|8633.1|8648.1|8633.1|0
1620905490000|2021-05-13 11:31:30|8648|8633|8648|8633|8648|8633|8648|8633|0
1620905520000|2021-05-13 11:32:00|||||||||1
1620905560000|2021-05-13 11:32:40|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|0
1620905580000|2021-05-13 11:33:00|8649.4|8634.4|8649.3|8634.3|8649.4|8634.4|8649.3|8634.3|0
1620905590000|2021-05-13 11:33:10|8647.2|8632.2|8647.6|8632.6|8647.6|8632.6|8647.1|8632.1|2
1620905600000|2021-05-13 11:33:20|8647.2|8632.2|8648.1|8633.1|8648.1|8633.1|8647.1|8632.1|0
1620905610000|2021-05-13 11:33:30|8647.6|8632.6|8648|8633|8648|8633|8647.1|8632.1|0
1620905620000|2021-05-13 11:33:40|8647.7|8632.7|8648.1|8633.1|8648.1|8633.1|8647.1|8632.1|0
1620905630000|2021-05-13 11:33:50|8647.6|8632.6|8648.1|8633.1|8648.1|8633.1|8647.1|8632.1|0
1620905640000|2021-05-13 11:34:00|8647.6|8632.6|8648|8633|8648|8633|8647.1|8632.1|0
1620905650000|2021-05-13 11:34:10|8649|8634|8648.8|8633.8|8649|8634|8648|8633|0
1620905660000|2021-05-13 11:34:20|8649|8634|8648|8633|8649|8634|8648|8633|1
1620905670000|2021-05-13 11:34:30|8649|8634|8647.1|8632.1|8649|8634|8647.1|8632.1|1
1620905680000|2021-05-13 11:34:40|8647.5|8632.5|8647.2|8632.2|8648|8633|8647.2|8632.2|0
1620905690000|2021-05-13 11:34:50|8648.1|8633.1|8647.1|8632.1|8648.1|8633.1|8646.6|8631.6|1
1620905700000|2021-05-13 11:35:00|8648|8633|8647.1|8632.1|8648|8633|8647.1|8632.1|0
1620905710000|2021-05-13 11:35:10|8647.5|8632.5|8647|8632|8648|8633|8647|8632|0
1620905720000|2021-05-13 11:35:20|8648|8633|8647.4|8632.4|8648|8633|8647|8632|1
1620905730000|2021-05-13 11:35:30|8647.5|8632.5|8647.5|8632.5|8647.5|8632.5|8647|8632|0
1620905750000|2021-05-13 11:35:50|8646.9|8631.9|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905760000|2021-05-13 11:36:00|8647|8632|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905770000|2021-05-13 11:36:10|8646.9|8631.9|8646.9|8631.9|8647.4|8632.4|8646.9|8631.9|0
1620905780000|2021-05-13 11:36:20|8647.4|8632.4|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905790000|2021-05-13 11:36:30|8646.9|8631.9|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905820000|2021-05-13 11:37:00|8648.8|8633.8|8647.4|8632.4|8648.8|8633.8|8647.4|8632.4|2
1620905850000|2021-05-13 11:37:30|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|0
1620905860000|2021-05-13 11:37:40|8647.4|8632.4|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905870000|2021-05-13 11:37:50|8647|8632|8647.4|8632.4|8647.4|8632.4|8646.9|8631.9|0
1620905880000|2021-05-13 11:38:00|8646.9|8631.9|8647.4|8632.4|8647.9|8632.9|8646.9|8631.9|0
1620905890000|2021-05-13 11:38:10|8647.8|8632.8|8647.9|8632.9|8647.9|8632.9|8647.4|8632.4|0
1620905900000|2021-05-13 11:38:20|8647.4|8632.4|8647.9|8632.9|8647.9|8632.9|8647.4|8632.4|0
1620905910000|2021-05-13 11:38:30|8647.4|8632.4|8647.4|8632.4|8647.9|8632.9|8647.4|8632.4|0
1620905920000|2021-05-13 11:38:40|8646.4|8631.4|8643.4|8628.4|8646.4|8631.4|8643.4|8628.4|2
1620906060000|2021-05-13 11:41:00|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|0
1620906120000|2021-05-13 11:42:00|8643.3|8628.3|8643.7|8628.7|8643.7|8628.7|8643.3|8628.3|1
1620906130000|2021-05-13 11:42:10|8643.3|8628.3|8644.4|8629.4|8644.4|8629.4|8643.3|8628.3|0
1620906200000|2021-05-13 11:43:20|8644|8629|8644.9|8629.9|8644.9|8629.9|8644|8629|0
1620906230000|2021-05-13 11:43:50|8644.4|8629.4|8645.4|8630.4|8645.9|8630.9|8644.4|8629.4|10
1620906240000|2021-05-13 11:44:00|8645.3|8630.3|8644.9|8629.9|8645.3|8630.3|8644.9|8629.9|0
1620906260000|2021-05-13 11:44:20|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|0
1620906280000|2021-05-13 11:44:40|8644|8629|8644.4|8629.4|8644.4|8629.4|8644|8629|0
1620906290000|2021-05-13 11:44:50|8644.9|8629.9|8644.4|8629.4|8644.9|8629.9|8643.9|8628.9|0
1620906300000|2021-05-13 11:45:00|8643.9|8628.9|8643.1|8628.1|8643.9|8628.9|8643.1|8628.1|0
1620906310000|2021-05-13 11:45:10|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8642.6|8627.6|1
1620906320000|2021-05-13 11:45:20|8643.1|8628.1|8643|8628|8643.1|8628.1|8642.6|8627.6|0
1620906330000|2021-05-13 11:45:30|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|9
1620906430000|2021-05-13 11:47:10|8642.2|8627.2|8642.1|8627.1|8642.2|8627.2|8642.1|8627.1|3
1620906440000|2021-05-13 11:47:20|8642.6|8627.6|8641.6|8626.6|8642.6|8627.6|8641.6|8626.6|0
1620906450000|2021-05-13 11:47:30|8641.2|8626.2|8641.1|8626.1|8641.2|8626.2|8641.1|8626.1|0
1620906460000|2021-05-13 11:47:40|8641|8626|8641.3|8626.3|8642.2|8627.2|8639.7|8624.7|4
1620906500000|2021-05-13 11:48:20|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|0
1620906510000|2021-05-13 11:48:30|8641.3|8626.3|8641.3|8626.3|8641.3|8626.3|8640.8|8625.8|0
1620906520000|2021-05-13 11:48:40|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|0
1620906530000|2021-05-13 11:48:50|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|0
1620906560000|2021-05-13 11:49:20|8641.3|8626.3|8641.8|8626.8|8641.8|8626.8|8641.3|8626.3|1
1620906580000|2021-05-13 11:49:40|8648.1|8633.1|8657.3|8642.3|8657.3|8642.3|8648.1|8633.1|43
1620906590000|2021-05-13 11:49:50|8656.8|8641.8|8657.9|8642.9|8658.3|8643.3|8656.8|8641.8|9
1620906600000|2021-05-13 11:50:00|8657.8|8642.8|8657.7|8642.7|8657.8|8642.8|8657.7|8642.7|1
1620906660000|2021-05-13 11:51:00|||||||||1
1620906670000|2021-05-13 11:51:10|||||||||1
1620906700000|2021-05-13 11:51:40|8657.9|8642.9|8659.2|8644.2|8659.2|8644.2|8657.9|8642.9|2
1620906720000|2021-05-13 11:52:00|8659.1|8644.1|8658.7|8643.7|8659.1|8644.1|8658.7|8643.7|2
1620906750000|2021-05-13 11:52:30|8658.6|8643.6|8658.2|8643.2|8658.6|8643.6|8658.2|8643.2|6
1620906770000|2021-05-13 11:52:50|||||||||1
1620906850000|2021-05-13 11:54:10|8659.7|8644.7|8659.7|8644.7|8659.7|8644.7|8659.7|8644.7|1
1620906870000|2021-05-13 11:54:30|8659.8|8644.8|8659.8|8644.8|8659.8|8644.8|8659.8|8644.8|0
1620906890000|2021-05-13 11:54:50|8660.1|8645.1|8663.7|8648.7|8664.2|8649.2|8660.1|8645.1|1
1620906910000|2021-05-13 11:55:10|8662.4|8647.4|8662.7|8647.7|8662.7|8647.7|8662.2|8647.2|0
1620906920000|2021-05-13 11:55:20|8661.8|8646.8|8657.6|8642.6|8661.8|8646.8|8657.6|8642.6|4
1620906940000|2021-05-13 11:55:40|8658|8643|8658|8643|8658|8643|8658|8643|5
1620906950000|2021-05-13 11:55:50|8657.6|8642.6|8657.6|8642.6|8657.6|8642.6|8657.6|8642.6|0
1620906960000|2021-05-13 11:56:00|8657.5|8642.5|8657.5|8642.5|8657.5|8642.5|8657.5|8642.5|9
1620906970000|2021-05-13 11:56:10|8657.4|8642.4|8657.4|8642.4|8657.4|8642.4|8657.4|8642.4|0
1620906990000|2021-05-13 11:56:30|8657.5|8642.5|8658.4|8643.4|8658.4|8643.4|8657.5|8642.5|6
1620907020000|2021-05-13 11:57:00|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|0
1620907070000|2021-05-13 11:57:50|8657.5|8642.5|8657.5|8642.5|8657.5|8642.5|8657.5|8642.5|1
1620907130000|2021-05-13 11:58:50|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|4
1620907140000|2021-05-13 11:59:00|8656.9|8641.9|8656.9|8641.9|8656.9|8641.9|8656.9|8641.9|1
1620907190000|2021-05-13 11:59:50|||||||||1
1620907200000|2021-05-13 12:00:00|8653|8638|8650.3|8635.3|8653|8638|8649.8|8634.8|35
1620907210000|2021-05-13 12:00:10|8650.2|8635.2|8648.9|8633.9|8650.2|8635.2|8648.9|8633.9|3
1620907230000|2021-05-13 12:00:30|8647.9|8632.9|8644.5|8629.5|8647.9|8632.9|8644.5|8629.5|5
1620907250000|2021-05-13 12:00:50|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|12
1620907260000|2021-05-13 12:01:00|8640.9|8625.9|8640.9|8625.9|8641.3|8626.3|8640.9|8625.9|0
1620907280000|2021-05-13 12:01:20|||||||||1
1620907290000|2021-05-13 12:01:30|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|1
1620907300000|2021-05-13 12:01:40|8639.9|8624.9|8639.9|8624.9|8639.9|8624.9|8639.9|8624.9|2
1620907310000|2021-05-13 12:01:50|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|15
1620907320000|2021-05-13 12:02:00|8636.3|8621.3|8636.1|8621.1|8636.3|8621.3|8636.1|8621.1|2
1620907330000|2021-05-13 12:02:10|8634.8|8619.8|8632.2|8617.2|8634.8|8619.8|8632.2|8617.2|26
1620907340000|2021-05-13 12:02:20|8630.6|8615.6|8629.6|8614.6|8630.6|8615.6|8629.6|8614.6|1
1620907360000|2021-05-13 12:02:40|8629.4|8614.4|8626.3|8611.3|8629.4|8614.4|8626.3|8611.3|12
1620907370000|2021-05-13 12:02:50|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|2
1620907380000|2021-05-13 12:03:00|||||||||1
1620907390000|2021-05-13 12:03:10|8626|8611|8626.8|8611.8|8626.8|8611.8|8626|8611|5
1620907410000|2021-05-13 12:03:30|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|1
1620907420000|2021-05-13 12:03:40|8629.2|8614.2|8634.2|8619.2|8634.2|8619.2|8628.8|8613.8|13
1620907430000|2021-05-13 12:03:50|||||||||1
1620907440000|2021-05-13 12:04:00|8638.7|8623.7|8638.8|8623.8|8639.6|8624.6|8638.7|8623.7|7
1620907450000|2021-05-13 12:04:10|8640.7|8625.7|8640.7|8625.7|8641.1|8626.1|8640.7|8625.7|4
1620907460000|2021-05-13 12:04:20|8641.1|8626.1|8641.6|8626.6|8641.6|8626.6|8641.1|8626.1|0
1620907470000|2021-05-13 12:04:30|8641.7|8626.7|8644.1|8629.1|8644.1|8629.1|8641.7|8626.7|1
1620907480000|2021-05-13 12:04:40|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|2
1620907520000|2021-05-13 12:05:20|||||||||1
1620907530000|2021-05-13 12:05:30|8643.8|8628.8|8643.8|8628.8|8643.8|8628.8|8643.8|8628.8|5
1620907540000|2021-05-13 12:05:40|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8
1620907550000|2021-05-13 12:05:50|8643.1|8628.1|8643.6|8628.6|8643.6|8628.6|8643.1|8628.1|13
1620907560000|2021-05-13 12:06:00|8639.3|8624.3|8636|8621|8639.3|8624.3|8636|8621|9
1620907570000|2021-05-13 12:06:10|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|0
1620907590000|2021-05-13 12:06:30|8635.3|8620.3|8634.7|8619.7|8635.3|8620.3|8634.7|8619.7|0
1620907600000|2021-05-13 12:06:40|8634.6|8619.6|8629.1|8614.1|8634.6|8619.6|8629.1|8614.1|1
1620907610000|2021-05-13 12:06:50|8628.9|8613.9|8628.9|8613.9|8628.9|8613.9|8628.9|8613.9|1
1620907650000|2021-05-13 12:07:30|8627.4|8612.4|8626.5|8611.5|8627.4|8612.4|8626.5|8611.5|1
1620907660000|2021-05-13 12:07:40|8625.6|8610.6|8624.3|8609.3|8625.6|8610.6|8624.3|8609.3|0
1620907680000|2021-05-13 12:08:00|8624.1|8609.1|8623.2|8608.2|8624.1|8609.1|8622.3|8607.3|7
1620907690000|2021-05-13 12:08:10|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|1
1620907700000|2021-05-13 12:08:20|8622.2|8607.2|8624.2|8609.2|8624.2|8609.2|8622.2|8607.2|5
1620907730000|2021-05-13 12:08:50|||||||||1
1620907740000|2021-05-13 12:09:00|8625.7|8610.7|8625.2|8610.2|8625.7|8610.7|8625.2|8610.2|3
1620907750000|2021-05-13 12:09:10|8624.4|8609.4|8624.2|8609.2|8624.4|8609.4|8624.2|8609.2|0
1620907760000|2021-05-13 12:09:20|||||||||1
1620907770000|2021-05-13 12:09:30|8623.7|8608.7|8621.2|8606.2|8623.7|8608.7|8621.2|8606.2|2
1620907780000|2021-05-13 12:09:40|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|7
1620907790000|2021-05-13 12:09:50|||||||||2
1620907800000|2021-05-13 12:10:00|8619|8604|8618.2|8603.2|8619|8604|8618.2|8603.2|10
1620907820000|2021-05-13 12:10:20|8620.5|8605.5|8619.1|8604.1|8620.5|8605.5|8619.1|8604.1|8
1620907830000|2021-05-13 12:10:30|8618.7|8603.7|8618.2|8603.2|8618.7|8603.7|8618.2|8603.2|0
1620907840000|2021-05-13 12:10:40|8617.7|8602.7|8617.2|8602.2|8617.7|8602.7|8616.7|8601.7|3
1620907860000|2021-05-13 12:11:00|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|3
1620907870000|2021-05-13 12:11:10|8617.7|8602.7|8617.7|8602.7|8617.7|8602.7|8616.3|8601.3|4
1620907890000|2021-05-13 12:11:30|8617.8|8602.8|8618.2|8603.2|8618.2|8603.2|8616.9|8601.9|2
1620907910000|2021-05-13 12:11:50|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|0
1620907930000|2021-05-13 12:12:10|8617.7|8602.7|8617.7|8602.7|8617.7|8602.7|8617.7|8602.7|0
1620907950000|2021-05-13 12:12:30|8617.3|8602.3|8615.9|8600.9|8617.3|8602.3|8615.9|8600.9|1
1620907960000|2021-05-13 12:12:40|||||||||2
1620907980000|2021-05-13 12:13:00|8615.3|8600.3|8609.8|8594.8|8615.3|8600.3|8609.8|8594.8|11
1620907990000|2021-05-13 12:13:10|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|1
1620908010000|2021-05-13 12:13:30|8609|8594|8608.6|8593.6|8609|8594|8608.6|8593.6|1
1620908020000|2021-05-13 12:13:40|8608.1|8593.1|8610.1|8595.1|8610.2|8595.2|8608|8593|14
1620908030000|2021-05-13 12:13:50|8610.6|8595.6|8610.1|8595.1|8610.6|8595.6|8610.1|8595.1|0
1620908040000|2021-05-13 12:14:00|8612.1|8597.1|8611.6|8596.6|8612.1|8597.1|8611.6|8596.6|2
1620908050000|2021-05-13 12:14:10|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|0
1620908070000|2021-05-13 12:14:30|8610|8595|8610|8595|8610|8595|8610|8595|2
1620908080000|2021-05-13 12:14:40|8610.6|8595.6|8614|8599|8614|8599|8610.6|8595.6|3
1620908090000|2021-05-13 12:14:50|8617.4|8602.4|8614.7|8599.7|8617.4|8602.4|8614.7|8599.7|1
1620908100000|2021-05-13 12:15:00|8614.5|8599.5|8615.5|8600.5|8617.5|8602.5|8614.5|8599.5|5
1620908130000|2021-05-13 12:15:30|8615|8600|8615|8600|8615|8600|8615|8600|1
1620908150000|2021-05-13 12:15:50|8614.9|8599.9|8613.5|8598.5|8614.9|8599.9|8613.5|8598.5|2
1620908170000|2021-05-13 12:16:10|8613.3|8598.3|8612|8597|8613.3|8598.3|8612|8597|1
1620908180000|2021-05-13 12:16:20|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|0
1620908190000|2021-05-13 12:16:30|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|1
1620908200000|2021-05-13 12:16:40|8612|8597|8612|8597|8612|8597|8612|8597|0
1620908210000|2021-05-13 12:16:50|8616.3|8601.3|8618|8603|8618|8603|8616.3|8601.3|15
1620908220000|2021-05-13 12:17:00|8617.6|8602.6|8618|8603|8618|8603|8617.6|8602.6|0
1620908240000|2021-05-13 12:17:20|8612.5|8597.5|8614|8599|8614|8599|8612.5|8597.5|22
1620908250000|2021-05-13 12:17:30|8613.8|8598.8|8612|8597|8613.8|8598.8|8612|8597|1
1620908260000|2021-05-13 12:17:40|8612.5|8597.5|8612.7|8597.7|8612.7|8597.7|8612.5|8597.5|5
1620908270000|2021-05-13 12:17:50|8612.8|8597.8|8616.6|8601.6|8617.5|8602.5|8612.8|8597.8|3
1620908280000|2021-05-13 12:18:00|8617|8602|8617|8602|8617|8602|8617|8602|0
1620908290000|2021-05-13 12:18:10|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|0
1620908300000|2021-05-13 12:18:20|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|0
1620908310000|2021-05-13 12:18:30|8613.6|8598.6|8613.6|8598.6|8613.6|8598.6|8613.6|8598.6|1
1620908320000|2021-05-13 12:18:40|8616.7|8601.7|8617.7|8602.7|8618.2|8603.2|8616.7|8601.7|3
1620908330000|2021-05-13 12:18:50|8619|8604|8619.2|8604.2|8619.2|8604.2|8619|8604|1
1620908340000|2021-05-13 12:19:00|8620.7|8605.7|8621.2|8606.2|8621.2|8606.2|8620.7|8605.7|3
1620908350000|2021-05-13 12:19:10|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|2
1620908360000|2021-05-13 12:19:20|8622.4|8607.4|8620.2|8605.2|8622.4|8607.4|8619|8604|1
1620908380000|2021-05-13 12:19:40|8619.7|8604.7|8620.5|8605.5|8620.5|8605.5|8618.6|8603.6|2
1620908400000|2021-05-13 12:20:00|8620.6|8605.6|8622.6|8607.6|8623.4|8608.4|8620.6|8605.6|4
1620908420000|2021-05-13 12:20:20|8623|8608|8623|8608|8623|8608|8623|8608|0
1620908430000|2021-05-13 12:20:30|8619.6|8604.6|8620.7|8605.7|8620.7|8605.7|8618.1|8603.1|11
1620908440000|2021-05-13 12:20:40|8621.9|8606.9|8619.1|8604.1|8621.9|8606.9|8619.1|8604.1|0
1620908450000|2021-05-13 12:20:50|8618.6|8603.6|8619.7|8604.7|8619.7|8604.7|8618.6|8603.6|0
1620908460000|2021-05-13 12:21:00|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|1
1620908470000|2021-05-13 12:21:10|8618.7|8603.7|8618.6|8603.6|8618.7|8603.7|8618.6|8603.6|0
1620908480000|2021-05-13 12:21:20|8618.5|8603.5|8618.1|8603.1|8618.5|8603.5|8618.1|8603.1|1
1620908490000|2021-05-13 12:21:30|8617.6|8602.6|8620.2|8605.2|8620.6|8605.6|8617.6|8602.6|4
1620908500000|2021-05-13 12:21:40|8619.9|8604.9|8618.6|8603.6|8619.9|8604.9|8618.6|8603.6|1
1620908510000|2021-05-13 12:21:50|8618.1|8603.1|8618.1|8603.1|8618.1|8603.1|8618.1|8603.1|0
1620908530000|2021-05-13 12:22:10|8619|8604|8618.6|8603.6|8619.4|8604.4|8618.6|8603.6|5
1620908540000|2021-05-13 12:22:20|8618.1|8603.1|8617.6|8602.6|8618.1|8603.1|8617.6|8602.6|0
1620908570000|2021-05-13 12:22:50|8622.6|8607.6|8622.6|8607.6|8622.6|8607.6|8622.6|8607.6|11
1620908580000|2021-05-13 12:23:00|8622.5|8607.5|8622.1|8607.1|8622.5|8607.5|8622.1|8607.1|0
1620908600000|2021-05-13 12:23:20|8623.9|8608.9|8625.5|8610.5|8625.5|8610.5|8623.9|8608.9|4
1620908610000|2021-05-13 12:23:30|8625.4|8610.4|8625.4|8610.4|8625.4|8610.4|8625.4|8610.4|3
1620908630000|2021-05-13 12:23:50|8624.6|8609.6|8624.5|8609.5|8624.6|8609.6|8624.5|8609.5|0
1620908640000|2021-05-13 12:24:00|8624.1|8609.1|8620.8|8605.8|8624.1|8609.1|8620.8|8605.8|2
1620908650000|2021-05-13 12:24:10|8620.6|8605.6|8623.8|8608.8|8624.1|8609.1|8620.6|8605.6|4
1620908660000|2021-05-13 12:24:20|8624.9|8609.9|8625.1|8610.1|8625.1|8610.1|8624.9|8609.9|0
1620908670000|2021-05-13 12:24:30|8627.1|8612.1|8626.1|8611.1|8627.1|8612.1|8626.1|8611.1|6
1620908680000|2021-05-13 12:24:40|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|1
1620908690000|2021-05-13 12:24:50|8626.8|8611.8|8624.6|8609.6|8626.8|8611.8|8624.6|8609.6|0
1620908700000|2021-05-13 12:25:00|8624.1|8609.1|8621.6|8606.6|8624.1|8609.1|8621.6|8606.6|2
1620908710000|2021-05-13 12:25:10|8621.1|8606.1|8620.6|8605.6|8623.1|8608.1|8620.6|8605.6|4
1620908720000|2021-05-13 12:25:20|8621.5|8606.5|8621.1|8606.1|8621.6|8606.6|8620.6|8605.6|11
1620908730000|2021-05-13 12:25:30|8621|8606|8618.1|8603.1|8621|8606|8618.1|8603.1|3
1620908740000|2021-05-13 12:25:40|8617.1|8602.1|8613.2|8598.2|8617.1|8602.1|8612.7|8597.7|4
1620908750000|2021-05-13 12:25:50|8612.2|8597.2|8612.2|8597.2|8612.2|8597.2|8611.3|8596.3|17
1620908760000|2021-05-13 12:26:00|8611.8|8596.8|8610.7|8595.7|8611.8|8596.8|8610.7|8595.7|5
1620908770000|2021-05-13 12:26:10|8611.2|8596.2|8614.1|8599.1|8614.1|8599.1|8610.7|8595.7|16
1620908780000|2021-05-13 12:26:20|8616.1|8601.1|8623.9|8608.9|8623.9|8608.9|8616.1|8601.1|13
1620908790000|2021-05-13 12:26:30|8625.1|8610.1|8626.2|8611.2|8626.6|8611.6|8624.6|8609.6|0
1620908800000|2021-05-13 12:26:40|8626.6|8611.6|8628.6|8613.6|8628.6|8613.6|8626.6|8611.6|3
1620908830000|2021-05-13 12:27:10|||||||||1
1620908840000|2021-05-13 12:27:20|8627.6|8612.6|8628.1|8613.1|8628.1|8613.1|8627.6|8612.6|0
1620908850000|2021-05-13 12:27:30|||||||||1
1620908860000|2021-05-13 12:27:40|8628|8613|8627.1|8612.1|8628|8613|8627.1|8612.1|1
1620908870000|2021-05-13 12:27:50|8626.3|8611.3|8627.1|8612.1|8627.1|8612.1|8626.1|8611.1|0
1620908880000|2021-05-13 12:28:00|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|1
1620908890000|2021-05-13 12:28:10|8625.8|8610.8|8625.6|8610.6|8625.8|8610.8|8625.6|8610.6|0
1620908910000|2021-05-13 12:28:30|||||||||1
1620908920000|2021-05-13 12:28:40|||||||||1
1620908940000|2021-05-13 12:29:00|8624.3|8609.3|8625.6|8610.6|8625.6|8610.6|8624.3|8609.3|1
1620908960000|2021-05-13 12:29:20|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|2
1620908970000|2021-05-13 12:29:30|8633.1|8618.1|8633.6|8618.6|8633.6|8618.6|8632.1|8617.1|5
1620908980000|2021-05-13 12:29:40|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|1
1620908990000|2021-05-13 12:29:50|8634.6|8619.6|8634.1|8619.1|8634.6|8619.6|8634.1|8619.1|2
1620909000000|2021-05-13 12:30:00|8633.6|8618.6|8624.1|8609.1|8633.6|8618.6|8624.1|8609.1|3
1620909010000|2021-05-13 12:30:10|||||||||2
1620909030000|2021-05-13 12:30:30|8623.6|8608.6|8627|8612|8627|8612|8623.6|8608.6|16
1620909040000|2021-05-13 12:30:40|8627.1|8612.1|8627.6|8612.6|8627.6|8612.6|8627.1|8612.1|1
1620909050000|2021-05-13 12:30:50|||||||||1
1620909060000|2021-05-13 12:31:00|8627.1|8612.1|8631.1|8616.1|8631.3|8616.3|8622.3|8607.3|5
1620909070000|2021-05-13 12:31:10|8630.2|8615.2|8630.2|8615.2|8630.2|8615.2|8630.2|8615.2|0
1620909090000|2021-05-13 12:31:30|8630.1|8615.1|8629.2|8614.2|8630.1|8615.1|8629.1|8614.1|1
1620909100000|2021-05-13 12:31:40|8629.1|8614.1|8629.6|8614.6|8629.6|8614.6|8628.6|8613.6|2
1620909110000|2021-05-13 12:31:50|8628.8|8613.8|8628.6|8613.6|8628.8|8613.8|8628.6|8613.6|0
1620909120000|2021-05-13 12:32:00|8628.1|8613.1|8626.6|8611.6|8628.1|8613.1|8626.6|8611.6|18
1620909130000|2021-05-13 12:32:10|8622.3|8607.3|8620.1|8605.1|8622.3|8607.3|8620.1|8605.1|11
1620909140000|2021-05-13 12:32:20|8620.6|8605.6|8617.1|8602.1|8620.6|8605.6|8616.2|8601.2|6
1620909150000|2021-05-13 12:32:30|8616.7|8601.7|8614.5|8599.5|8616.7|8601.7|8614.5|8599.5|19
1620909160000|2021-05-13 12:32:40|||||||||1
1620909170000|2021-05-13 12:32:50|||||||||2
1620909180000|2021-05-13 12:33:00|8614|8599|8613.1|8598.1|8614|8599|8612.1|8597.1|9
1620909190000|2021-05-13 12:33:10|8613.5|8598.5|8617.6|8602.6|8617.6|8602.6|8613.1|8598.1|2
1620909200000|2021-05-13 12:33:20|8617.9|8602.9|8620.8|8605.8|8620.8|8605.8|8617.9|8602.9|4
1620909210000|2021-05-13 12:33:30|8621.2|8606.2|8622.3|8607.3|8622.6|8607.6|8620.3|8605.3|3
1620909220000|2021-05-13 12:33:40|8622.8|8607.8|8622.3|8607.3|8622.8|8607.8|8622.3|8607.3|1
1620909230000|2021-05-13 12:33:50|8621.9|8606.9|8624.4|8609.4|8624.4|8609.4|8621.9|8606.9|5
1620909240000|2021-05-13 12:34:00|8627|8612|8626.4|8611.4|8627.4|8612.4|8626.4|8611.4|3
1620909250000|2021-05-13 12:34:10|8626.5|8611.5|8626.9|8611.9|8626.9|8611.9|8626.5|8611.5|1
1620909260000|2021-05-13 12:34:20|8627.4|8612.4|8628|8613|8628.4|8613.4|8627.4|8612.4|1
1620909270000|2021-05-13 12:34:30|8627.9|8612.9|8626.4|8611.4|8627.9|8612.9|8626.4|8611.4|1
1620909280000|2021-05-13 12:34:40|8628.4|8613.4|8627.4|8612.4|8628.4|8613.4|8627.4|8612.4|1
1620909290000|2021-05-13 12:34:50|8625.9|8610.9|8626.8|8611.8|8626.8|8611.8|8625.9|8610.9|2
1620909300000|2021-05-13 12:35:00|8626.9|8611.9|8625.9|8610.9|8627.3|8612.3|8625.9|8610.9|1
1620909310000|2021-05-13 12:35:10|8625.4|8610.4|8625.9|8610.9|8625.9|8610.9|8625.4|8610.4|1
1620909320000|2021-05-13 12:35:20|8627.4|8612.4|8628.4|8613.4|8628.4|8613.4|8627.4|8612.4|11
1620909330000|2021-05-13 12:35:30|8630.3|8615.3|8637.1|8622.1|8640.4|8625.4|8630.3|8615.3|7
1620909340000|2021-05-13 12:35:40|8636.8|8621.8|8636.8|8621.8|8636.8|8621.8|8636.8|8621.8|0
1620909350000|2021-05-13 12:35:50|8635.8|8620.8|8636.7|8621.7|8636.7|8621.7|8635.8|8620.8|2
1620909360000|2021-05-13 12:36:00|8636.8|8621.8|8642.8|8627.8|8642.8|8627.8|8636.8|8621.8|4
1620909370000|2021-05-13 12:36:10|8644.1|8629.1|8641.6|8626.6|8644.3|8629.3|8641.6|8626.6|1
1620909380000|2021-05-13 12:36:20|8642.1|8627.1|8645.6|8630.6|8646.6|8631.6|8642.1|8627.1|2
1620909390000|2021-05-13 12:36:30|8646.1|8631.1|8647.6|8632.6|8649.1|8634.1|8646.1|8631.1|1
1620909400000|2021-05-13 12:36:40|8647.8|8632.8|8644.1|8629.1|8650.6|8635.6|8644.1|8629.1|3
1620909410000|2021-05-13 12:36:50|8643.6|8628.6|8642.1|8627.1|8643.6|8628.6|8642.1|8627.1|2
1620909420000|2021-05-13 12:37:00|8639.1|8624.1|8642.6|8627.6|8642.6|8627.6|8639.1|8624.1|1
1620909430000|2021-05-13 12:37:10|8642.1|8627.1|8643.1|8628.1|8643.6|8628.6|8642.1|8627.1|1
1620909450000|2021-05-13 12:37:30|8648.9|8633.9|8643.4|8628.4|8648.9|8633.9|8643.4|8628.4|5
1620909460000|2021-05-13 12:37:40|8641.1|8626.1|8639.9|8624.9|8641.1|8626.1|8639.9|8624.9|0
1620909470000|2021-05-13 12:37:50|8639.5|8624.5|8636.5|8621.5|8639.5|8624.5|8635.6|8620.6|2
1620909480000|2021-05-13 12:38:00|8636|8621|8638.1|8623.1|8638.1|8623.1|8636|8621|3
1620909490000|2021-05-13 12:38:10|8638.6|8623.6|8640.5|8625.5|8640.5|8625.5|8638.6|8623.6|1
1620909500000|2021-05-13 12:38:20|8640|8625|8639.1|8624.1|8640|8625|8639.1|8624.1|2
1620909510000|2021-05-13 12:38:30|8637.6|8622.6|8638.6|8623.6|8638.6|8623.6|8637.1|8622.1|2
1620909520000|2021-05-13 12:38:40|8639.1|8624.1|8639.1|8624.1|8640.1|8625.1|8639.1|8624.1|2
1620909530000|2021-05-13 12:38:50|8639.6|8624.6|8640.6|8625.6|8640.6|8625.6|8639.6|8624.6|2
1620909540000|2021-05-13 12:39:00|8641|8626|8645.2|8630.2|8645.2|8630.2|8641|8626|4
1620909550000|2021-05-13 12:39:10|8645.5|8630.5|8647.9|8632.9|8648.3|8633.3|8645.5|8630.5|1
1620909560000|2021-05-13 12:39:20|8648.4|8633.4|8648.4|8633.4|8648.4|8633.4|8648.4|8633.4|0
1620909570000|2021-05-13 12:39:30|8648.8|8633.8|8648.4|8633.4|8648.9|8633.9|8648.4|8633.4|1
1620909590000|2021-05-13 12:39:50|8646.6|8631.6|8646.6|8631.6|8647.4|8632.4|8646.6|8631.6|4
1620909600000|2021-05-13 12:40:00|8647.4|8632.4|8649.9|8634.9|8649.9|8634.9|8647.4|8632.4|5
1620909610000|2021-05-13 12:40:10|8651.9|8636.9|8649.9|8634.9|8651.9|8636.9|8648.6|8633.6|8
1620909620000|2021-05-13 12:40:20|8649|8634|8649|8634|8649|8634|8649|8634|1
1620909630000|2021-05-13 12:40:30|8649.4|8634.4|8648|8633|8649.4|8634.4|8648|8633|3
1620909640000|2021-05-13 12:40:40|8648.4|8633.4|8650|8635|8650|8635|8648.4|8633.4|2
1620909650000|2021-05-13 12:40:50|8651|8636|8651.4|8636.4|8651.4|8636.4|8649.6|8634.6|3
1620909660000|2021-05-13 12:41:00|8652.9|8637.9|8652.4|8637.4|8652.9|8637.9|8650.9|8635.9|12
1620909670000|2021-05-13 12:41:10|8653.2|8638.2|8654.4|8639.4|8654.4|8639.4|8653.2|8638.2|0
1620909680000|2021-05-13 12:41:20|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|1
1620909690000|2021-05-13 12:41:30|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|0
1620909700000|2021-05-13 12:41:40|||||||||3
1620909710000|2021-05-13 12:41:50|8660.8|8645.8|8660.3|8645.3|8662.3|8647.3|8660.3|8645.3|4
1620909720000|2021-05-13 12:42:00|8659.9|8644.9|8662.9|8647.9|8662.9|8647.9|8659.8|8644.8|6
1620909730000|2021-05-13 12:42:10|8662.8|8647.8|8664.3|8649.3|8665.4|8650.4|8662.8|8647.8|7
1620909740000|2021-05-13 12:42:20|8666|8651|8667.3|8652.3|8667.3|8652.3|8666|8651|0
1620909750000|2021-05-13 12:42:30|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|0
1620909760000|2021-05-13 12:42:40|8670.5|8655.5|8669.1|8654.1|8670.5|8655.5|8669.1|8654.1|1
1620909770000|2021-05-13 12:42:50|8669.6|8654.6|8669.6|8654.6|8669.6|8654.6|8669.6|8654.6|1
1620909780000|2021-05-13 12:43:00|8670.1|8655.1|8670.1|8655.1|8670.1|8655.1|8670.1|8655.1|2
1620909790000|2021-05-13 12:43:10|8671|8656|8672.5|8657.5|8672.5|8657.5|8670.1|8655.1|8
1620909800000|2021-05-13 12:43:20|8673.3|8658.3|8673.5|8658.5|8673.5|8658.5|8672.5|8657.5|4
1620909810000|2021-05-13 12:43:30|8673.4|8658.4|8675.4|8660.4|8675.4|8660.4|8673.4|8658.4|2
1620909820000|2021-05-13 12:43:40|8674.6|8659.6|8675.4|8660.4|8675.4|8660.4|8674.4|8659.4|5
1620909830000|2021-05-13 12:43:50|8675.8|8660.8|8683.3|8668.3|8684.7|8669.7|8675.5|8660.5|110
1620909840000|2021-05-13 12:44:00|8683.8|8668.8|8683.6|8668.6|8683.8|8668.8|8682.1|8667.1|2
1620909850000|2021-05-13 12:44:10|8684.3|8669.3|8684.8|8669.8|8684.8|8669.8|8682.1|8667.1|6
1620909860000|2021-05-13 12:44:20|8685.2|8670.2|8685.9|8670.9|8686.8|8671.8|8685.2|8670.2|2
1620909870000|2021-05-13 12:44:30|8685.8|8670.8|8693.4|8678.4|8693.4|8678.4|8685.8|8670.8|4
1620909880000|2021-05-13 12:44:40|8691.9|8676.9|8689.3|8674.3|8694.8|8679.8|8689.3|8674.3|9
1620909890000|2021-05-13 12:44:50|8691.8|8676.8|8687.3|8672.3|8694.8|8679.8|8686.9|8671.9|17
1620909900000|2021-05-13 12:45:00|8687.4|8672.4|8667.4|8652.4|8687.4|8672.4|8660.4|8645.4|3
1620909910000|2021-05-13 12:45:10|8648|8633|8645.8|8630.8|8648|8633|8643.7|8628.7|4
1620909940000|2021-05-13 12:45:40|8645.3|8630.3|8642.5|8627.5|8652.5|8630.3|8640.6|8625.6|11
1620909950000|2021-05-13 12:45:50|8644.7|8629.7|8645.4|8630.4|8645.4|8630.4|8644.7|8629.7|0
1620909960000|2021-05-13 12:46:00|8645.5|8630.5|8642.5|8627.5|8645.5|8630.5|8642.5|8627.5|0
1620909970000|2021-05-13 12:46:10|8642|8627|8642|8627|8642|8627|8642|8627|0
1620909980000|2021-05-13 12:46:20|8641.5|8626.5|8636.7|8621.7|8641.5|8626.5|8636.7|8621.7|1
1620909990000|2021-05-13 12:46:30|8636.3|8621.3|8639.5|8624.5|8639.5|8624.5|8636.2|8621.2|4
1620910000000|2021-05-13 12:46:40|8642|8627|8644.5|8629.5|8644.5|8629.5|8642|8627|1
1620910010000|2021-05-13 12:46:50|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|1
1620910020000|2021-05-13 12:47:00|8643.3|8628.3|8643.5|8628.5|8643.5|8628.5|8641|8626|2
1620910030000|2021-05-13 12:47:10|8642.2|8627.2|8642|8627|8642.2|8627.2|8642|8627|0
1620910040000|2021-05-13 12:47:20|8646|8631|8645.1|8630.1|8646|8631|8645.1|8630.1|2
1620910050000|2021-05-13 12:47:30|8645|8630|8645.5|8630.5|8645.5|8630.5|8645|8630|0
1620910060000|2021-05-13 12:47:40|8646.5|8631.5|8646.5|8631.5|8646.5|8631.5|8646.5|8631.5|3
1620910070000|2021-05-13 12:47:50|8645.7|8630.7|8645.5|8630.5|8645.7|8630.7|8645.5|8630.5|1
1620910090000|2021-05-13 12:48:10|8645|8630|8645|8630|8645|8630|8645|8630|0
1620910100000|2021-05-13 12:48:20|8644.5|8629.5|8643.8|8628.8|8644.5|8629.5|8643.8|8628.8|0
1620910110000|2021-05-13 12:48:30|8641.7|8626.7|8641.5|8626.5|8641.7|8626.7|8641.5|8626.5|1
1620910120000|2021-05-13 12:48:40|8641.1|8626.1|8639.5|8624.5|8641.1|8626.1|8639.5|8624.5|0
1620910130000|2021-05-13 12:48:50|8636.2|8621.2|8635.6|8620.6|8636.8|8621.8|8635.6|8620.6|7
1620910140000|2021-05-13 12:49:00|8635.5|8620.5|8633.1|8618.1|8635.5|8620.5|8633.1|8618.1|2
1620910150000|2021-05-13 12:49:10|8635|8620|8635.4|8620.4|8635.4|8620.4|8635|8620|1
1620910180000|2021-05-13 12:49:40|8636.7|8621.7|8636.8|8621.8|8638.1|8623.1|8636.7|8621.7|2
1620910190000|2021-05-13 12:49:50|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|0
1620910200000|2021-05-13 12:50:00|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1620910230000|2021-05-13 12:50:30|8634.7|8619.7|8631.7|8616.7|8634.7|8619.7|8631.7|8616.7|0
1620910240000|2021-05-13 12:50:40|8630.2|8615.2|8630.2|8615.2|8630.2|8615.2|8630.2|8615.2|1
1620910250000|2021-05-13 12:50:50|8629.7|8614.7|8628.2|8613.2|8629.7|8614.7|8628.2|8613.2|2
1620910260000|2021-05-13 12:51:00|8634|8619|8634|8619|8634|8619|8634|8619|6
1620910280000|2021-05-13 12:51:20|8635|8620|8635|8620|8635|8620|8635|8620|0
1620910300000|2021-05-13 12:51:40|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|0
1620910310000|2021-05-13 12:51:50|8633.4|8618.4|8633.1|8618.1|8633.4|8618.4|8633.1|8618.1|1
1620910320000|2021-05-13 12:52:00|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|0
1620910330000|2021-05-13 12:52:10|8628.9|8613.9|8629.8|8614.8|8629.8|8614.8|8628.8|8613.8|0
1620910340000|2021-05-13 12:52:20|8630.7|8615.7|8631.7|8616.7|8631.7|8616.7|8629.8|8614.8|4
1620910350000|2021-05-13 12:52:30|8631.8|8616.8|8635.7|8620.7|8635.7|8620.7|8631.8|8616.8|1
1620910360000|2021-05-13 12:52:40|8636.6|8621.6|8635.7|8620.7|8636.7|8621.7|8635.7|8620.7|4
1620910370000|2021-05-13 12:52:50|8636.7|8621.7|8638.1|8623.1|8638.1|8623.1|8636.7|8621.7|6
1620910380000|2021-05-13 12:53:00|8638.5|8623.5|8640.2|8625.2|8640.2|8625.2|8638|8623|12
1620910390000|2021-05-13 12:53:10|8640.6|8625.6|8648.3|8633.3|8648.3|8633.3|8640.6|8625.6|3
1620910400000|2021-05-13 12:53:20|8649.2|8634.2|8650.3|8635.3|8650.3|8635.3|8649.2|8634.2|1
1620910410000|2021-05-13 12:53:30|8650.9|8635.9|8651.4|8636.4|8651.4|8636.4|8650.9|8635.9|0
1620910420000|2021-05-13 12:53:40|8651.3|8636.3|8649.7|8634.7|8653.2|8638.2|8649.7|8634.7|9
1620910430000|2021-05-13 12:53:50|8649.3|8634.3|8652.3|8637.3|8652.3|8637.3|8647.8|8632.8|12
1620910440000|2021-05-13 12:54:00|8652.8|8637.8|8654.2|8639.2|8654.2|8639.2|8650.8|8635.8|9
1620910450000|2021-05-13 12:54:10|8653.8|8638.8|8631.6|8616.6|8653.8|8638.8|8631.6|8616.6|25
1620910460000|2021-05-13 12:54:20|8631.5|8616.5|8626.7|8611.7|8631.5|8616.5|8626.7|8611.7|1
1620910470000|2021-05-13 12:54:30|8626.3|8611.3|8624.2|8609.2|8626.3|8611.3|8624.2|8609.2|3
1620910480000|2021-05-13 12:54:40|8623.2|8608.2|8622.7|8607.7|8625.2|8610.2|8622.7|8607.7|6
1620910490000|2021-05-13 12:54:50|8623.7|8608.7|8621.3|8606.3|8623.7|8608.7|8621.3|8606.3|1
1620910500000|2021-05-13 12:55:00|8621.4|8606.4|8622.2|8607.2|8622.2|8607.2|8621.4|8606.4|2
1620910530000|2021-05-13 12:55:30|8621.8|8606.8|8621.7|8606.7|8624.2|8609.2|8620.2|8605.2|8
1620910540000|2021-05-13 12:55:40|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|1
1620910550000|2021-05-13 12:55:50|8621|8606|8620.9|8605.9|8621|8606|8620.9|8605.9|1
1620910570000|2021-05-13 12:56:10|8618.9|8603.9|8618.4|8603.4|8618.9|8603.9|8618.4|8603.4|2
1620910610000|2021-05-13 12:56:50|8619.4|8604.4|8618.4|8603.4|8619.4|8604.4|8617.9|8602.9|4
1620910620000|2021-05-13 12:57:00|8617.9|8602.9|8616.8|8601.8|8617.9|8602.9|8616.4|8601.4|1
1620910630000|2021-05-13 12:57:10|8616.9|8601.9|8618.9|8603.9|8623.7|8608.7|8616.9|8601.9|8
1620910640000|2021-05-13 12:57:20|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|1
1620910650000|2021-05-13 12:57:30|8617.1|8602.1|8615.9|8600.9|8617.1|8602.1|8615.9|8600.9|0
1620910660000|2021-05-13 12:57:40|8615.5|8600.5|8615|8600|8615.5|8600.5|8615|8600|1
1620910670000|2021-05-13 12:57:50|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615|8600|0
1620910680000|2021-05-13 12:58:00|||||||||1
1620910700000|2021-05-13 12:58:20|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|2
1620910710000|2021-05-13 12:58:30|8615.6|8600.6|8615.1|8600.1|8615.6|8600.6|8615.1|8600.1|0
1620910730000|2021-05-13 12:58:50|8614.6|8599.6|8613.6|8598.6|8614.6|8599.6|8613.6|8598.6|3
1620910740000|2021-05-13 12:59:00|8613.1|8598.1|8613.6|8598.6|8613.9|8598.9|8612.6|8597.6|2
1620910750000|2021-05-13 12:59:10|8613.3|8598.3|8612.7|8597.7|8613.3|8598.3|8612.7|8597.7|0
1620910760000|2021-05-13 12:59:20|8612.3|8597.3|8611.3|8596.3|8612.3|8597.3|8611.3|8596.3|1
1620910770000|2021-05-13 12:59:30|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|1
1620910780000|2021-05-13 12:59:40|8611.3|8596.3|8610.8|8595.8|8611.3|8596.3|8610.8|8595.8|1
1620910790000|2021-05-13 12:59:50|8611.3|8596.3|8615.7|8600.7|8615.7|8600.7|8611.3|8596.3|7
1620910800000|2021-05-13 13:00:00|8614.7|8599.7|8614.7|8599.7|8614.7|8599.7|8614.7|8599.7|5
1620910810000|2021-05-13 13:00:10|8614.8|8599.8|8617.2|8602.2|8619.6|8604.6|8614.8|8599.8|22
1620910820000|2021-05-13 13:00:20|8618.2|8603.2|8614.8|8599.8|8618.2|8603.2|8614.8|8599.8|6
1620910830000|2021-05-13 13:00:30|8614.4|8599.4|8619.3|8604.3|8620.3|8605.3|8614.4|8599.4|6
1620910840000|2021-05-13 13:00:40|8618.8|8603.8|8619.3|8604.3|8619.3|8604.3|8618.8|8603.8|1
1620910850000|2021-05-13 13:00:50|8617.8|8602.8|8617.3|8602.3|8618.8|8603.8|8616.6|8601.6|4
1620910860000|2021-05-13 13:01:00|8616.8|8601.8|8616.3|8601.3|8616.8|8601.8|8615.3|8600.3|1
1620910870000|2021-05-13 13:01:10|8616.2|8601.2|8618|8603|8618|8603|8613.8|8598.8|32
1620910880000|2021-05-13 13:01:20|8617|8602|8614|8599|8617|8602|8614|8599|9
1620910890000|2021-05-13 13:01:30|8611.4|8596.4|8609|8594|8611.4|8596.4|8609|8594|32
1620910900000|2021-05-13 13:01:40|8608.7|8593.7|8607.7|8592.7|8608.7|8593.7|8607.7|8592.7|5
1620910910000|2021-05-13 13:01:50|8603.3|8588.3|8604.4|8589.4|8604.4|8589.4|8603.3|8588.3|10
1620910920000|2021-05-13 13:02:00|8604.2|8589.2|8604.6|8589.6|8604.6|8589.6|8604.2|8589.2|0
1620910930000|2021-05-13 13:02:10|8605|8590|8603.5|8588.5|8605.1|8590.1|8603.1|8588.1|7
1620910940000|2021-05-13 13:02:20|8603.7|8588.7|8602.6|8587.6|8603.7|8588.7|8602.6|8587.6|3
1620910950000|2021-05-13 13:02:30|8602.5|8587.5|8602.1|8587.1|8602.6|8587.6|8602.1|8587.1|2
1620910960000|2021-05-13 13:02:40|8601.5|8586.5|8600.5|8585.5|8601.6|8586.6|8600.5|8585.5|4
1620910970000|2021-05-13 13:02:50|8601.3|8586.3|8606.1|8591.1|8606.1|8591.1|8601.3|8586.3|9
1620910980000|2021-05-13 13:03:00|8605.4|8590.4|8603.4|8588.4|8606.4|8591.4|8603.4|8588.4|8
1620910990000|2021-05-13 13:03:10|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|5
1620911000000|2021-05-13 13:03:20|8602.6|8587.6|8602.1|8587.1|8602.6|8587.6|8602.1|8587.1|9
1620911010000|2021-05-13 13:03:30|8601.6|8586.6|8601.7|8586.7|8602.2|8587.2|8601.3|8586.3|36
1620911020000|2021-05-13 13:03:40|8602.1|8587.1|8603.1|8588.1|8603.5|8588.5|8601.7|8586.7|17
1620911030000|2021-05-13 13:03:50|8603.5|8588.5|8601.6|8586.6|8603.9|8588.9|8601.6|8586.6|7
1620911040000|2021-05-13 13:04:00|8601.5|8586.5|8601.9|8586.9|8602|8587|8600.6|8585.6|19
1620911050000|2021-05-13 13:04:10|8600.6|8585.6|8599.9|8584.9|8600.7|8585.7|8599.9|8584.9|11
1620911060000|2021-05-13 13:04:20|8599.8|8584.8|8599.3|8584.3|8600.7|8585.7|8599.3|8584.3|37
1620911070000|2021-05-13 13:04:30|8600.8|8585.8|8629.4|8614.4|8629.4|8614.4|8600.8|8585.8|94
1620911080000|2021-05-13 13:04:40|8627.7|8612.7|8621.8|8606.8|8627.7|8612.7|8621.8|8606.8|2
1620911090000|2021-05-13 13:04:50|8621.1|8606.1|8621.1|8606.1|8621.1|8606.1|8621.1|8606.1|0
1620911100000|2021-05-13 13:05:00|8619.6|8604.6|8614.2|8599.2|8619.6|8604.6|8613.4|8598.4|4
1620911110000|2021-05-13 13:05:10|8614.3|8599.3|8615.7|8600.7|8616.9|8601.9|8614.3|8599.3|5
1620911120000|2021-05-13 13:05:20|8615.2|8600.2|8623.2|8608.2|8624.9|8609.9|8615.2|8600.2|20
1620911130000|2021-05-13 13:05:30|8623.7|8608.7|8616.9|8601.9|8623.7|8608.7|8616.9|8601.9|11
1620911140000|2021-05-13 13:05:40|8617.3|8602.3|8620.8|8605.8|8621.3|8606.3|8617.3|8602.3|1
1620911150000|2021-05-13 13:05:50|8620.3|8605.3|8621.3|8606.3|8621.3|8606.3|8618.2|8603.2|0
1620911160000|2021-05-13 13:06:00|8621.4|8606.4|8618.3|8603.3|8621.4|8606.4|8615.4|8600.4|6
1620911190000|2021-05-13 13:06:30|8617.3|8602.3|8617.3|8602.3|8617.3|8602.3|8617.3|8602.3|0
1620911200000|2021-05-13 13:06:40|8616.5|8601.5|8614.4|8599.4|8616.5|8601.5|8614.4|8599.4|1
1620911210000|2021-05-13 13:06:50|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|1
1620911220000|2021-05-13 13:07:00|8612.9|8597.9|8612.4|8597.4|8612.9|8597.9|8612.4|8597.4|0
1620911230000|2021-05-13 13:07:10|8611.8|8596.8|8611.4|8596.4|8611.9|8596.9|8611.4|8596.4|7
1620911240000|2021-05-13 13:07:20|8609.7|8594.7|8608.4|8593.4|8610.4|8595.4|8608.4|8593.4|0
1620911250000|2021-05-13 13:07:30|8608|8593|8611|8596|8612|8597|8607.5|8592.5|14
1620911260000|2021-05-13 13:07:40|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|4
1620911270000|2021-05-13 13:07:50|8611|8596|8611|8596|8611|8596|8611|8596|0
1620911280000|2021-05-13 13:08:00|8610.6|8595.6|8610.5|8595.5|8610.6|8595.6|8610.5|8595.5|1
1620911290000|2021-05-13 13:08:10|8611|8596|8611|8596|8611|8596|8611|8596|0
1620911300000|2021-05-13 13:08:20|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|1
1620911310000|2021-05-13 13:08:30|8616.4|8601.4|8615.2|8600.2|8616.4|8601.4|8613.9|8598.9|1
1620911320000|2021-05-13 13:08:40|8615|8600|8617.9|8602.9|8617.9|8602.9|8615|8600|0
1620911330000|2021-05-13 13:08:50|8618.3|8603.3|8618.9|8603.9|8618.9|8603.9|8618|8603|1
1620911340000|2021-05-13 13:09:00|8619.9|8604.9|8625.5|8610.5|8627.1|8612.1|8618.5|8603.5|4
1620911350000|2021-05-13 13:09:10|8625.1|8610.1|8626.5|8611.5|8626.5|8611.5|8624|8609|3
1620911360000|2021-05-13 13:09:20|8626.9|8611.9|8622.9|8607.9|8627.4|8612.4|8620.9|8605.9|5
1620911370000|2021-05-13 13:09:30|8622.4|8607.4|8625|8610|8626.9|8611.9|8622.4|8607.4|12
1620911380000|2021-05-13 13:09:40|8623.2|8608.2|8629|8614|8629.5|8614.5|8619.5|8604.5|21
1620911390000|2021-05-13 13:09:50|8627.7|8612.7|8627.1|8612.1|8627.7|8612.7|8627.1|8612.1|43
1620911400000|2021-05-13 13:10:00|8627|8612|8619.6|8604.6|8627|8612|8619.6|8604.6|21
1620911410000|2021-05-13 13:10:10|8619.5|8604.5|8615.5|8600.5|8621|8606|8615.2|8600.2|21
1620911420000|2021-05-13 13:10:20|8615|8600|8621.5|8606.5|8621.5|8606.5|8612|8597|29
1620911430000|2021-05-13 13:10:30|8622|8607|8639.4|8624.4|8642|8627|8622|8607|26
1620911440000|2021-05-13 13:10:40|8637|8622|8646.4|8631.4|8646.4|8631.4|8634.9|8619.9|55
1620911450000|2021-05-13 13:10:50|8646.5|8631.5|8653.5|8638.5|8655.4|8640.4|8646.4|8631.4|21
1620911460000|2021-05-13 13:11:00|8653.6|8638.6|8652.8|8637.8|8654.8|8639.8|8652.5|8637.5|9
1620911470000|2021-05-13 13:11:10|8652.5|8637.5|8649|8634|8654|8639|8649|8634|14
1620911480000|2021-05-13 13:11:20|8651|8636|8651|8636|8651|8636|8651|8636|0
1620911490000|2021-05-13 13:11:30|8651.5|8636.5|8645.5|8630.5|8652|8637|8645.5|8630.5|21
1620911500000|2021-05-13 13:11:40|8647.7|8632.7|8648.5|8633.5|8648.5|8633.5|8647.7|8632.7|0
1620911510000|2021-05-13 13:11:50|8647|8632|8646.5|8631.5|8647|8632|8646.5|8631.5|2
1620911520000|2021-05-13 13:12:00|8644.8|8629.8|8644.5|8629.5|8645|8630|8644.5|8629.5|0
1620911530000|2021-05-13 13:12:10|8642|8627|8645|8630|8645|8630|8642|8627|17
1620911540000|2021-05-13 13:12:20|8644.5|8629.5|8644.5|8629.5|8644.5|8629.5|8644.5|8629.5|0
1620911550000|2021-05-13 13:12:30|8643.3|8628.3|8642.5|8627.5|8643.3|8628.3|8642.5|8627.5|1
1620911560000|2021-05-13 13:12:40|8640.8|8625.8|8642|8627|8642|8627|8640.5|8625.5|0
1620911570000|2021-05-13 13:12:50|8641.9|8626.9|8640.2|8625.2|8641.9|8626.9|8640.2|8625.2|1
1620911590000|2021-05-13 13:13:10|8636.2|8621.2|8633.7|8618.7|8636.6|8621.6|8633.7|8618.7|1
1620911600000|2021-05-13 13:13:20|8632.5|8617.5|8633.4|8618.4|8634.7|8619.7|8629.7|8614.7|11
1620911610000|2021-05-13 13:13:30|8633.2|8618.2|8632.7|8617.7|8633.2|8618.2|8632.7|8617.7|1
1620911620000|2021-05-13 13:13:40|8633.5|8618.5|8633.2|8618.2|8633.7|8618.7|8632.7|8617.7|1
1620911630000|2021-05-13 13:13:50|8633.7|8618.7|8633.2|8618.2|8633.7|8618.7|8633.2|8618.2|1
1620911640000|2021-05-13 13:14:00|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|0
1620911650000|2021-05-13 13:14:10|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|3
1620911660000|2021-05-13 13:14:20|8640.1|8625.1|8640.7|8625.7|8640.7|8625.7|8640.1|8625.1|0
1620911670000|2021-05-13 13:14:30|8638.2|8623.2|8635.8|8620.8|8638.7|8623.7|8635.8|8620.8|2
1620911680000|2021-05-13 13:14:40|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|0
1620911690000|2021-05-13 13:14:50|8636.7|8621.7|8634.2|8619.2|8638.2|8623.2|8634.2|8619.2|3
1620911700000|2021-05-13 13:15:00|8633.9|8618.9|8635.3|8620.3|8635.3|8620.3|8633.8|8618.8|0
1620911710000|2021-05-13 13:15:10|8634.3|8619.3|8637.8|8622.8|8637.8|8622.8|8634.3|8619.3|5
1620911720000|2021-05-13 13:15:20|8638.7|8623.7|8638.8|8623.8|8638.8|8623.8|8638.7|8623.7|0
1620911730000|2021-05-13 13:15:30|8642.8|8627.8|8641.3|8626.3|8642.9|8627.9|8641.3|8626.3|3
1620911740000|2021-05-13 13:15:40|8641.8|8626.8|8641.8|8626.8|8641.8|8626.8|8641.8|8626.8|0
1620911750000|2021-05-13 13:15:50|8643.5|8628.5|8642.8|8627.8|8643.8|8628.8|8642.2|8627.2|1
1620911760000|2021-05-13 13:16:00|8643.7|8628.7|8641.4|8626.4|8643.7|8628.7|8640|8625|2
1620911770000|2021-05-13 13:16:10|8641.8|8626.8|8644.4|8629.4|8644.4|8629.4|8641.8|8626.8|1
1620911790000|2021-05-13 13:16:30|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|1
1620911810000|2021-05-13 13:16:50|8645.6|8630.6|8644.4|8629.4|8645.9|8630.9|8643.4|8628.4|1
1620911820000|2021-05-13 13:17:00|8643.4|8628.4|8641.7|8626.7|8644.4|8629.4|8640.9|8625.9|2
1620911830000|2021-05-13 13:17:10|8641.4|8626.4|8643.9|8628.9|8643.9|8628.9|8640.9|8625.9|1
1620911840000|2021-05-13 13:17:20|8644.7|8629.7|8646.9|8631.9|8646.9|8631.9|8644.7|8629.7|0
1620911850000|2021-05-13 13:17:30|8648.6|8633.6|8645.4|8630.4|8648.9|8633.9|8644.5|8629.5|3
1620911860000|2021-05-13 13:17:40|8647.4|8632.4|8648.9|8633.9|8648.9|8633.9|8647.4|8632.4|0
1620911870000|2021-05-13 13:17:50|8649.7|8634.7|8649.9|8634.9|8649.9|8634.9|8649.7|8634.7|1
1620911880000|2021-05-13 13:18:00|8648.4|8633.4|8649.9|8634.9|8650.3|8635.3|8648.4|8633.4|3
1620911890000|2021-05-13 13:18:10|8651.4|8636.4|8651.9|8636.9|8652.4|8637.4|8651.4|8636.4|1
1620911900000|2021-05-13 13:18:20|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|0
1620911910000|2021-05-13 13:18:30|8651.6|8636.6|8652.4|8637.4|8652.9|8637.9|8651.6|8636.6|5
1620911920000|2021-05-13 13:18:40|8652.8|8637.8|8652.4|8637.4|8653.3|8638.3|8652.4|8637.4|11
1620911930000|2021-05-13 13:18:50|8653.2|8638.2|8654.2|8639.2|8654.2|8639.2|8653.2|8638.2|5
1620911940000|2021-05-13 13:19:00|8654.4|8639.4|8656.4|8641.4|8656.4|8641.4|8653.9|8638.9|1
1620911950000|2021-05-13 13:19:10|8656.2|8641.2|8655.9|8640.9|8656.2|8641.2|8654.4|8639.4|5
1620911960000|2021-05-13 13:19:20|8656.4|8641.4|8655.9|8640.9|8656.4|8641.4|8655.8|8640.8|4
1620911970000|2021-05-13 13:19:30|8655.8|8640.8|8658.5|8643.5|8660.4|8645.4|8655.8|8640.8|7
1620911980000|2021-05-13 13:19:40|8658.1|8643.1|8660|8645|8660|8645|8655.1|8640.1|10
1620911990000|2021-05-13 13:19:50|8660.4|8645.4|8664.1|8649.1|8664.1|8649.1|8660.4|8645.4|1
1620912000000|2021-05-13 13:20:00|8663.7|8648.7|8660.8|8645.8|8663.7|8648.7|8659.8|8644.8|7
1620912010000|2021-05-13 13:20:10|8661.2|8646.2|8661.1|8646.1|8662.1|8647.1|8661.1|8646.1|11
1620912020000|2021-05-13 13:20:20|8660.6|8645.6|8654|8639|8660.6|8645.6|8654|8639|15
1620912030000|2021-05-13 13:20:30|8651.5|8636.5|8640.4|8625.4|8651.5|8636.5|8634.9|8619.9|42
1620912040000|2021-05-13 13:20:40|8637.4|8622.4|8636.5|8621.5|8637.5|8622.5|8636.5|8621.5|1
1620912050000|2021-05-13 13:20:50|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|0
1620912070000|2021-05-13 13:21:10|8638|8623|8638|8623|8638|8623|8638|8623|0
1620912080000|2021-05-13 13:21:20|8636.7|8621.7|8636.5|8621.5|8636.7|8621.7|8636.5|8621.5|0
1620912090000|2021-05-13 13:21:30|8636.8|8621.8|8633.5|8618.5|8637.2|8622.2|8633.5|8618.5|2
1620912100000|2021-05-13 13:21:40|8633|8618|8633.4|8618.4|8634|8619|8633|8618|1
1620912110000|2021-05-13 13:21:50|8634.5|8619.5|8634.4|8619.4|8637|8622|8633.5|8618.5|13
1620912120000|2021-05-13 13:22:00|8634.5|8619.5|8638.6|8623.6|8638.6|8623.6|8634|8619|3
1620912130000|2021-05-13 13:22:10|8637.7|8622.7|8635.2|8620.2|8637.7|8622.7|8634.6|8619.6|7
1620912140000|2021-05-13 13:22:20|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|3
1620912150000|2021-05-13 13:22:30|8634.8|8619.8|8631.8|8616.8|8634.8|8619.8|8631.8|8616.8|3
1620912180000|2021-05-13 13:23:00|8631.9|8616.9|8629.9|8614.9|8631.9|8616.9|8629.9|8614.9|1
1620912200000|2021-05-13 13:23:20|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|1
1620912240000|2021-05-13 13:24:00|8630.4|8615.4|8630.4|8615.4|8630.8|8615.8|8629.9|8614.9|0
1620912250000|2021-05-13 13:24:10|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|1
1620912260000|2021-05-13 13:24:20|||||||||1
1620912270000|2021-05-13 13:24:30|8629.5|8614.5|8630|8615|8632|8617|8629.5|8614.5|1
1620912280000|2021-05-13 13:24:40|8629.5|8614.5|8634|8619|8634|8619|8629.5|8614.5|6
1620912310000|2021-05-13 13:25:10|8634.5|8619.5|8633.2|8618.2|8634.5|8619.5|8633.2|8618.2|4
1620912320000|2021-05-13 13:25:20|8633.9|8618.9|8635|8620|8635|8620|8633.9|8618.9|0
1620912330000|2021-05-13 13:25:30|8643.2|8628.2|8640.9|8625.9|8643.9|8628.9|8640.9|8625.9|76
1620912340000|2021-05-13 13:25:40|8643.9|8628.9|8645.3|8630.3|8645.9|8630.9|8643.9|8628.9|1
1620912350000|2021-05-13 13:25:50|8645.2|8630.2|8642.8|8627.8|8645.2|8630.2|8642.8|8627.8|3
1620912360000|2021-05-13 13:26:00|8641.9|8626.9|8637.9|8622.9|8641.9|8626.9|8635.4|8620.4|5
1620912370000|2021-05-13 13:26:10|8636.4|8621.4|8636.8|8621.8|8636.8|8621.8|8636.4|8621.4|3
1620912380000|2021-05-13 13:26:20|8636.9|8621.9|8640.8|8625.8|8640.8|8625.8|8632.9|8617.9|12
1620912390000|2021-05-13 13:26:30|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|0
1620912400000|2021-05-13 13:26:40|8640.2|8625.2|8640.2|8625.2|8640.2|8625.2|8640.2|8625.2|1
1620912410000|2021-05-13 13:26:50|8645.4|8630.4|8646.4|8631.4|8646.4|8631.4|8645.4|8630.4|0
1620912420000|2021-05-13 13:27:00|8646.3|8631.3|8639.6|8624.6|8646.3|8631.3|8639.6|8624.6|4
1620912430000|2021-05-13 13:27:10|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|0
1620912440000|2021-05-13 13:27:20|8638.6|8623.6|8639.7|8624.7|8639.9|8624.9|8638.6|8623.6|7
1620912450000|2021-05-13 13:27:30|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|0
1620912460000|2021-05-13 13:27:40|8636.7|8621.7|8636.8|8621.8|8636.8|8621.8|8636.3|8621.3|0
1620912470000|2021-05-13 13:27:50|8635.9|8620.9|8633.8|8618.8|8635.9|8620.9|8633.8|8618.8|1
1620912480000|2021-05-13 13:28:00|8633.4|8618.4|8631.8|8616.8|8633.4|8618.4|8631.8|8616.8|0
1620912490000|2021-05-13 13:28:10|8631.4|8616.4|8630.3|8615.3|8631.4|8616.4|8629.8|8614.8|0
1620912500000|2021-05-13 13:28:20|8629.4|8614.4|8629.3|8614.3|8629.4|8614.4|8629.3|8614.3|8
1620912520000|2021-05-13 13:28:40|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|3
1620912540000|2021-05-13 13:29:00|8629.6|8614.6|8638.3|8623.3|8638.3|8623.3|8629.6|8614.6|5
1620912550000|2021-05-13 13:29:10|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1620912560000|2021-05-13 13:29:20|8635.3|8620.3|8634.9|8619.9|8635.3|8620.3|8634.9|8619.9|0
1620912590000|2021-05-13 13:29:50|8634.4|8619.4|8632.6|8617.6|8634.4|8619.4|8632.6|8617.6|1
1620912600000|2021-05-13 13:30:00|8632.2|8617.2|8631.8|8616.8|8633.2|8618.2|8631.8|8616.8|1
1620912610000|2021-05-13 13:30:10|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|2
1620912630000|2021-05-13 13:30:30|8643.9|8628.9|8639.8|8624.8|8643.9|8628.9|8639.8|8624.8|7
1620912640000|2021-05-13 13:30:40|8639.9|8624.9|8640.3|8625.3|8640.7|8625.7|8639.9|8624.9|3
1620912650000|2021-05-13 13:30:50|8636.6|8621.6|8635.4|8620.4|8636.6|8621.6|8635.4|8620.4|6
1620912660000|2021-05-13 13:31:00|8634.6|8619.6|8634.5|8619.5|8635|8620|8634.5|8619.5|1
1620912670000|2021-05-13 13:31:10|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|3
1620912680000|2021-05-13 13:31:20|8630.6|8615.6|8629.6|8614.6|8630.6|8615.6|8629.5|8614.5|1
1620912690000|2021-05-13 13:31:30|8631|8616|8633.4|8618.4|8636.7|8621.7|8631|8616|10
1620912700000|2021-05-13 13:31:40|8632.9|8617.9|8631.1|8616.1|8632.9|8617.9|8631.1|8616.1|1
1620912710000|2021-05-13 13:31:50|8630.7|8615.7|8632.5|8617.5|8632.5|8617.5|8630.3|8615.3|6
1620912720000|2021-05-13 13:32:00|8632.7|8617.7|8632.3|8617.3|8632.7|8617.7|8631.4|8616.4|7
1620912730000|2021-05-13 13:32:10|||||||||1
1620912740000|2021-05-13 13:32:20|8631.9|8616.9|8624.6|8609.6|8631.9|8616.9|8623.9|8608.9|6
1620912750000|2021-05-13 13:32:30|8626.9|8611.9|8627.9|8612.9|8627.9|8612.9|8626.9|8611.9|9
1620912760000|2021-05-13 13:32:40|8628.3|8613.3|8631|8616|8631.4|8616.4|8628.3|8613.3|1
1620912770000|2021-05-13 13:32:50|8634.5|8619.5|8638.1|8623.1|8638.1|8623.1|8634.5|8619.5|9
1620912780000|2021-05-13 13:33:00|8637.3|8622.3|8638.6|8623.6|8639.6|8624.6|8637.3|8622.3|3
1620912790000|2021-05-13 13:33:10|8638.7|8623.7|8636.8|8621.8|8638.7|8623.7|8635.3|8620.3|4
1620912800000|2021-05-13 13:33:20|8638.8|8623.8|8638.3|8623.3|8638.8|8623.8|8638.3|8623.3|1
1620912810000|2021-05-13 13:33:30|8637.4|8622.4|8636.5|8621.5|8637.4|8622.4|8636.5|8621.5|1
1620912820000|2021-05-13 13:33:40|8636|8621|8635.3|8620.3|8636|8621|8635.1|8620.1|5
1620912830000|2021-05-13 13:33:50|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|8633.8|8618.8|9
1620912840000|2021-05-13 13:34:00|8633.9|8618.9|8635.3|8620.3|8635.3|8620.3|8633.8|8618.8|23
1620912850000|2021-05-13 13:34:10|8634.9|8619.9|8639.8|8624.8|8640.2|8625.2|8634.3|8619.3|15
1620912860000|2021-05-13 13:34:20|8639.3|8624.3|8636|8621|8639.3|8624.3|8636|8621|1
1620912870000|2021-05-13 13:34:30|8635|8620|8636.4|8621.4|8637.8|8622.8|8634.9|8619.9|4
1620912880000|2021-05-13 13:34:40|8635.9|8620.9|8634.4|8619.4|8636.4|8621.4|8634.4|8619.4|16
1620912890000|2021-05-13 13:34:50|8634.2|8619.2|8635.7|8620.7|8636.8|8621.8|8633.8|8618.8|9
1620912900000|2021-05-13 13:35:00|8634.7|8619.7|8634.5|8619.5|8635.5|8620.5|8634.5|8619.5|4
1620912910000|2021-05-13 13:35:10|8634.4|8619.4|8641.8|8626.8|8641.8|8626.8|8634.4|8619.4|5
1620912920000|2021-05-13 13:35:20|8641.4|8626.4|8645.9|8630.9|8647.7|8632.7|8638.2|8623.2|43
1620912930000|2021-05-13 13:35:30|8647.1|8632.1|8654.2|8639.2|8654.2|8639.2|8647.1|8632.1|7
1620912940000|2021-05-13 13:35:40|8653.7|8638.7|8653.7|8638.7|8653.7|8638.7|8653.7|8638.7|1
1620912950000|2021-05-13 13:35:50|8654.7|8639.7|8654.1|8639.1|8654.7|8639.7|8654.1|8639.1|16
1620912960000|2021-05-13 13:36:00|8653.2|8638.2|8654|8639|8654.2|8639.2|8652.8|8637.8|23
1620912970000|2021-05-13 13:36:10|8653.9|8638.9|8653.4|8638.4|8653.9|8638.9|8653.4|8638.4|1
1620912980000|2021-05-13 13:36:20|8652.6|8637.6|8654.1|8639.1|8654.3|8639.3|8652.4|8637.4|0
1620912990000|2021-05-13 13:36:30|8653.7|8638.7|8656.1|8641.1|8658.8|8643.8|8653.1|8638.1|19
1620913010000|2021-05-13 13:36:50|||||||||3
1620913020000|2021-05-13 13:37:00|8654.4|8639.4|8654.4|8639.4|8654.4|8639.4|8654.4|8639.4|25
1620913030000|2021-05-13 13:37:10|||||||||2
1620913040000|2021-05-13 13:37:20|8654.8|8639.8|8656.2|8641.2|8656.2|8641.2|8654.8|8639.8|8
1620913050000|2021-05-13 13:37:30|8656.1|8641.1|8656.7|8641.7|8657.6|8642.6|8656.1|8641.1|4
1620913080000|2021-05-13 13:38:00|8656.6|8641.6|8654|8639|8656.6|8641.6|8654|8639|1
1620913090000|2021-05-13 13:38:10|||||||||2
1620913100000|2021-05-13 13:38:20|8654.1|8639.1|8657|8642|8657|8642|8654.1|8639.1|1
1620913110000|2021-05-13 13:38:30|8658.4|8643.4|8661.2|8646.2|8661.2|8646.2|8658.4|8643.4|4
1620913120000|2021-05-13 13:38:40|8661.1|8646.1|8668.5|8653.5|8668.5|8653.5|8661.1|8646.1|11
1620913130000|2021-05-13 13:38:50|8670.3|8655.3|8674.7|8659.7|8675.1|8660.1|8670.3|8655.3|7
1620913140000|2021-05-13 13:39:00|8674.2|8659.2|8666.4|8651.4|8674.2|8659.2|8666.4|8651.4|4
1620913150000|2021-05-13 13:39:10|8665.6|8650.6|8666.5|8651.5|8666.6|8651.6|8665.4|8650.4|3
1620913160000|2021-05-13 13:39:20|8666.1|8651.1|8660.1|8645.1|8666.1|8651.1|8660.1|8645.1|2
1620913170000|2021-05-13 13:39:30|8658.6|8643.6|8648|8633|8658.6|8643.6|8648|8633|13
1620913180000|2021-05-13 13:39:40|8647.9|8632.9|8645.6|8630.6|8647.9|8632.9|8645.6|8630.6|1
1620913190000|2021-05-13 13:39:50|8644.6|8629.6|8641.7|8626.7|8644.7|8629.7|8641.7|8626.7|2
1620913200000|2021-05-13 13:40:00|8640.9|8625.9|8645.7|8630.7|8645.7|8630.7|8640.9|8625.9|8
1620913220000|2021-05-13 13:40:20|8645.6|8630.6|8648.2|8633.2|8648.2|8633.2|8645.6|8630.6|1
1620913230000|2021-05-13 13:40:30|8651.7|8636.7|8646.9|8631.9|8652.5|8637.5|8646.9|8631.9|5
1620913240000|2021-05-13 13:40:40|8646.4|8631.4|8646.4|8631.4|8646.4|8631.4|8646.4|8631.4|0
1620913250000|2021-05-13 13:40:50|8646|8631|8645.9|8630.9|8646|8631|8645.9|8630.9|0
1620913260000|2021-05-13 13:41:00|8645.6|8630.6|8643.2|8628.2|8645.6|8630.6|8642.7|8627.7|5
1620913270000|2021-05-13 13:41:10|8641.4|8626.4|8642.8|8627.8|8642.8|8627.8|8640.9|8625.9|6
1620913280000|2021-05-13 13:41:20|8643.2|8628.2|8643.2|8628.2|8643.2|8628.2|8643.2|8628.2|0
1620913290000|2021-05-13 13:41:30|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|0
1620913300000|2021-05-13 13:41:40|8642.4|8627.4|8639.8|8624.8|8642.4|8627.4|8639.8|8624.8|1
1620913310000|2021-05-13 13:41:50|8640.3|8625.3|8635.8|8620.8|8640.3|8625.3|8635.8|8620.8|7
1620913320000|2021-05-13 13:42:00|8635.3|8620.3|8633.9|8618.9|8635.3|8620.3|8633.4|8618.4|3
1620913330000|2021-05-13 13:42:10|8634.4|8619.4|8635.9|8620.9|8636.1|8621.1|8634.4|8619.4|14
1620913340000|2021-05-13 13:42:20|8635.5|8620.5|8636.9|8621.9|8636.9|8621.9|8635.4|8620.4|5
1620913350000|2021-05-13 13:42:30|8637.4|8622.4|8638.4|8623.4|8638.4|8623.4|8637.4|8622.4|1
1620913360000|2021-05-13 13:42:40|8639.2|8624.2|8641.6|8626.6|8641.6|8626.6|8639.2|8624.2|1
1620913370000|2021-05-13 13:42:50|8642.2|8627.2|8645.1|8630.1|8645.1|8630.1|8642.2|8627.2|2
1620913380000|2021-05-13 13:43:00|8646|8631|8646|8631|8646|8631|8646|8631|0
1620913390000|2021-05-13 13:43:10|8646.5|8631.5|8646.5|8631.5|8647|8632|8646.5|8631.5|2
1620913400000|2021-05-13 13:43:20|8649.5|8634.5|8647.4|8632.4|8649.5|8634.5|8647|8632|5
1620913410000|2021-05-13 13:43:30|8647.5|8632.5|8647.1|8632.1|8648|8633|8647|8632|2
1620913420000|2021-05-13 13:43:40|8646.4|8631.4|8648.1|8633.1|8648.1|8633.1|8646.3|8631.3|2
1620913430000|2021-05-13 13:43:50|8647.6|8632.6|8645|8630|8647.6|8632.6|8645|8630|17
1620913440000|2021-05-13 13:44:00|8645.8|8630.8|8645.4|8630.4|8645.8|8630.8|8645|8630|3
1620913450000|2021-05-13 13:44:10|8645.8|8630.8|8648.4|8633.4|8648.4|8633.4|8645.5|8630.5|9
1620913460000|2021-05-13 13:44:20|8653.2|8638.2|8651.4|8636.4|8653.2|8638.2|8651.4|8636.4|3
1620913470000|2021-05-13 13:44:30|8651.5|8636.5|8654.1|8639.1|8654.1|8639.1|8651.5|8636.5|2
1620913480000|2021-05-13 13:44:40|8653.7|8638.7|8653.9|8638.9|8653.9|8638.9|8653.7|8638.7|3
1620913500000|2021-05-13 13:45:00|8653.7|8638.7|8655.2|8640.2|8655.7|8640.7|8653.4|8638.4|12
1620913510000|2021-05-13 13:45:10|8654.8|8639.8|8653.4|8638.4|8654.8|8639.8|8653.4|8638.4|1
1620913520000|2021-05-13 13:45:20|8652.5|8637.5|8652.9|8637.9|8652.9|8637.9|8652.5|8637.5|11
1620913540000|2021-05-13 13:45:40|8652.5|8637.5|8649.8|8634.8|8652.5|8637.5|8649|8634|5
1620913550000|2021-05-13 13:45:50|8650.3|8635.3|8652.3|8637.3|8652.3|8637.3|8649.8|8634.8|5
1620913560000|2021-05-13 13:46:00|8650.8|8635.8|8653.4|8638.4|8653.4|8638.4|8650.3|8635.3|1
1620913570000|2021-05-13 13:46:10|8652.9|8637.9|8648.4|8633.4|8652.9|8637.9|8646.5|8631.5|26
1620913580000|2021-05-13 13:46:20|8647.9|8632.9|8652.5|8637.5|8652.5|8637.5|8647.9|8632.9|11
1620913590000|2021-05-13 13:46:30|8649.5|8634.5|8651.6|8636.6|8653.5|8638.5|8649.1|8634.1|16
1620913600000|2021-05-13 13:46:40|8650.4|8635.4|8632|8617|8650.4|8635.4|8631.1|8616.1|62
1620913610000|2021-05-13 13:46:50|8631.6|8616.6|8627.5|8612.5|8631.6|8616.6|8627.5|8612.5|2
1620913620000|2021-05-13 13:47:00|8627.1|8612.1|8625.4|8610.4|8627.1|8612.1|8625.4|8610.4|2
1620913640000|2021-05-13 13:47:20|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|3
1620913650000|2021-05-13 13:47:30|8625.4|8610.4|8626|8611|8626|8611|8625.4|8610.4|2
1620913660000|2021-05-13 13:47:40|8625.5|8610.5|8623.5|8608.5|8625.5|8610.5|8623.5|8608.5|9
1620913670000|2021-05-13 13:47:50|8624|8609|8626.6|8611.6|8627|8612|8624|8609|7
1620913680000|2021-05-13 13:48:00|8626.5|8611.5|8624.2|8609.2|8626.5|8611.5|8624.2|8609.2|1
1620913690000|2021-05-13 13:48:10|||||||||1
1620913700000|2021-05-13 13:48:20|8622.8|8607.8|8622.7|8607.7|8622.8|8607.8|8622.3|8607.3|2
1620913710000|2021-05-13 13:48:30|8622.8|8607.8|8618.3|8603.3|8622.8|8607.8|8618.3|8603.3|11
1620913720000|2021-05-13 13:48:40|8617.9|8602.9|8616.5|8601.5|8617.9|8602.9|8616.5|8601.5|5
1620913730000|2021-05-13 13:48:50|8613.5|8598.5|8616.8|8601.8|8617.2|8602.2|8612.4|8597.4|15
1620913740000|2021-05-13 13:49:00|8616.9|8601.9|8612.1|8597.1|8616.9|8601.9|8611.7|8596.7|15
1620913750000|2021-05-13 13:49:10|8612.2|8597.2|8610.3|8595.3|8612.2|8597.2|8610.2|8595.2|2
1620913760000|2021-05-13 13:49:20|8610.6|8595.6|8611.9|8596.9|8612.7|8597.7|8610.6|8595.6|2
1620913770000|2021-05-13 13:49:30|8609.9|8594.9|8603.4|8588.4|8609.9|8594.9|8603.1|8588.1|9
1620913780000|2021-05-13 13:49:40|8603|8588|8603.7|8588.7|8604.1|8589.1|8601.8|8586.8|14
1620913790000|2021-05-13 13:49:50|8602.3|8587.3|8601.8|8586.8|8602.3|8587.3|8601.7|8586.7|10
1620913800000|2021-05-13 13:50:00|8601.7|8586.7|8605.7|8590.7|8605.7|8590.7|8601.7|8586.7|12
1620913810000|2021-05-13 13:50:10|8606.6|8591.6|8606.7|8591.7|8606.7|8591.7|8606.6|8591.6|0
1620913820000|2021-05-13 13:50:20|8606.6|8591.6|8602.8|8587.8|8606.7|8591.7|8602.8|8587.8|5
1620913830000|2021-05-13 13:50:30|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|0
1620913840000|2021-05-13 13:50:40|8601.9|8586.9|8601.7|8586.7|8602.2|8587.2|8601.3|8586.3|6
1620913850000|2021-05-13 13:50:50|8601.1|8586.1|8601.2|8586.2|8601.6|8586.6|8601.1|8586.1|5
1620913860000|2021-05-13 13:51:00|8601.1|8586.1|8605.6|8590.6|8605.6|8590.6|8601.1|8586.1|7
1620913870000|2021-05-13 13:51:10|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|0
1620913890000|2021-05-13 13:51:30|8605.9|8590.9|8603.3|8588.3|8605.9|8590.9|8603.3|8588.3|2
1620913900000|2021-05-13 13:51:40|8603.7|8588.7|8604.6|8589.6|8604.6|8589.6|8603.7|8588.7|3
1620913920000|2021-05-13 13:52:00|8604.8|8589.8|8606.8|8591.8|8606.8|8591.8|8604.8|8589.8|9
1620913930000|2021-05-13 13:52:10|8609.8|8594.8|8611.8|8596.8|8611.8|8596.8|8609.8|8594.8|8
1620913950000|2021-05-13 13:52:30|8611.3|8596.3|8611.9|8596.9|8613|8598|8611.3|8596.3|10
1620913960000|2021-05-13 13:52:40|8613.3|8598.3|8612.8|8597.8|8614.3|8599.3|8612.4|8597.4|7
1620913970000|2021-05-13 13:52:50|8612.3|8597.3|8611.9|8596.9|8612.4|8597.4|8611.9|8596.9|8
1620913980000|2021-05-13 13:53:00|8609.8|8594.8|8608|8593|8610.3|8595.3|8608|8593|9
1620913990000|2021-05-13 13:53:10|8607.5|8592.5|8602.9|8587.9|8607.5|8592.5|8602.9|8587.9|7
1620914000000|2021-05-13 13:53:20|8602|8587|8601.7|8586.7|8602|8587|8601.4|8586.4|3
1620914010000|2021-05-13 13:53:30|8600.7|8585.7|8606.2|8591.2|8606.2|8591.2|8600.2|8585.2|41
1620914020000|2021-05-13 13:53:40|8605.7|8590.7|8616.3|8601.3|8616.3|8601.3|8605.7|8590.7|17
1620914030000|2021-05-13 13:53:50|8617.7|8602.7|8624.3|8609.3|8624.3|8609.3|8617.7|8602.7|14
1620914040000|2021-05-13 13:54:00|8623.8|8608.8|8619.5|8604.5|8626.3|8611.3|8619.5|8604.5|45
1620914050000|2021-05-13 13:54:10|8620.9|8605.9|8620|8605|8620.9|8605.9|8619.1|8604.1|3
1620914060000|2021-05-13 13:54:20|8619.6|8604.6|8625.9|8610.9|8625.9|8610.9|8619.1|8604.1|5
1620914070000|2021-05-13 13:54:30|8625|8610|8622|8607|8625|8610|8622|8607|0
1620914080000|2021-05-13 13:54:40|8622.8|8607.8|8619|8604|8622.8|8607.8|8619|8604|5
1620914090000|2021-05-13 13:54:50|8618.6|8603.6|8618.1|8603.1|8618.6|8603.6|8618.1|8603.1|0
1620914100000|2021-05-13 13:55:00|8618.5|8603.5|8621.6|8606.6|8622.1|8607.1|8618.5|8603.5|11
1620914110000|2021-05-13 13:55:10|8620.6|8605.6|8618.1|8603.1|8620.6|8605.6|8618.1|8603.1|2
1620914120000|2021-05-13 13:55:20|8617.6|8602.6|8617.6|8602.6|8617.6|8602.6|8617.6|8602.6|1
1620914130000|2021-05-13 13:55:30|8616.7|8601.7|8611.2|8596.2|8616.7|8601.7|8611.2|8596.2|8
1620914140000|2021-05-13 13:55:40|8610.7|8595.7|8611.2|8596.2|8611.6|8596.6|8610.7|8595.7|4
1620914150000|2021-05-13 13:55:50|8613.6|8598.6|8613.6|8598.6|8613.6|8598.6|8613.1|8598.1|9
1620914160000|2021-05-13 13:56:00|8613.2|8598.2|8612.6|8597.6|8613.2|8598.2|8611.6|8596.6|6
1620914170000|2021-05-13 13:56:10|8613.1|8598.1|8613.1|8598.1|8613.2|8598.2|8613.1|8598.1|5
1620914180000|2021-05-13 13:56:20|8613.6|8598.6|8613.6|8598.6|8614|8599|8613.1|8598.1|3
1620914190000|2021-05-13 13:56:30|8615.5|8600.5|8613.5|8598.5|8615.5|8600.5|8613.5|8598.5|4
1620914200000|2021-05-13 13:56:40|8614|8599|8613.1|8598.1|8614|8599|8611.6|8596.6|4
1620914210000|2021-05-13 13:56:50|8612.6|8597.6|8614.1|8599.1|8614.1|8599.1|8612.6|8597.6|3
1620914220000|2021-05-13 13:57:00|8614.2|8599.2|8615.6|8600.6|8615.6|8600.6|8614.2|8599.2|5
1620914230000|2021-05-13 13:57:10|8615.7|8600.7|8617|8602|8617|8602|8615.6|8600.6|4
1620914240000|2021-05-13 13:57:20|8616.6|8601.6|8618|8603|8618|8603|8616.6|8601.6|4
1620914250000|2021-05-13 13:57:30|8618.1|8603.1|8618.6|8603.6|8618.6|8603.6|8618.1|8603.1|4
1620914260000|2021-05-13 13:57:40|8619|8604|8619.6|8604.6|8619.6|8604.6|8619|8604|0
1620914270000|2021-05-13 13:57:50|8619.1|8604.1|8618.6|8603.6|8619.1|8604.1|8618.1|8603.1|10
1620914280000|2021-05-13 13:58:00|8619|8604|8620.1|8605.1|8620.1|8605.1|8618.6|8603.6|6
1620914290000|2021-05-13 13:58:10|8621|8606|8621.1|8606.1|8621.1|8606.1|8621|8606|2
1620914300000|2021-05-13 13:58:20|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|2
1620914310000|2021-05-13 13:58:30|8622|8607|8622.1|8607.1|8622.1|8607.1|8621.6|8606.6|1
1620914320000|2021-05-13 13:58:40|8622.6|8607.6|8624|8609|8624|8609|8622.6|8607.6|2
1620914330000|2021-05-13 13:58:50|8625|8610|8624.5|8609.5|8625|8610|8624.5|8609.5|2
1620914340000|2021-05-13 13:59:00|8625|8610|8621.6|8606.6|8625|8610|8621.6|8606.6|25
1620914350000|2021-05-13 13:59:10|8622.1|8607.1|8625|8610|8625|8610|8622|8607|10
1620914360000|2021-05-13 13:59:20|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|0
1620914370000|2021-05-13 13:59:30|8626|8611|8627|8612|8627|8612|8626|8611|3
1620914380000|2021-05-13 13:59:40|8627.4|8612.4|8627.5|8612.5|8628|8613|8627.4|8612.4|2
1620914390000|2021-05-13 13:59:50|8627.9|8612.9|8627.5|8612.5|8627.9|8612.9|8627.5|8612.5|3
1620914400000|2021-05-13 14:00:00|8627.9|8612.9|8627.4|8612.4|8627.9|8612.9|8625|8610|28
1620914410000|2021-05-13 14:00:10|8627|8612|8628.5|8613.5|8628.5|8613.5|8627|8612|4
1620914420000|2021-05-13 14:00:20|8628.6|8613.6|8628|8613|8628.6|8613.6|8626.6|8611.6|6
1620914430000|2021-05-13 14:00:30|8627.5|8612.5|8630.1|8615.1|8630.1|8615.1|8626.6|8611.6|12
1620914440000|2021-05-13 14:00:40|8628.6|8613.6|8631.4|8616.4|8631.4|8616.4|8627.9|8612.9|8
1620914450000|2021-05-13 14:00:50|8631.9|8616.9|8633.9|8618.9|8633.9|8618.9|8631.9|8616.9|1
1620914460000|2021-05-13 14:01:00|8633.5|8618.5|8634.9|8619.9|8635.8|8620.8|8632|8617|43
1620914470000|2021-05-13 14:01:10|8635.8|8620.8|8637.3|8622.3|8637.7|8622.7|8635.8|8620.8|5
1620914480000|2021-05-13 14:01:20|8637.4|8622.4|8638.3|8623.3|8638.9|8623.9|8636.8|8621.8|5
1620914490000|2021-05-13 14:01:30|8637.8|8622.8|8640.8|8625.8|8640.8|8625.8|8637.8|8622.8|10
1620914500000|2021-05-13 14:01:40|8641.3|8626.3|8640.3|8625.3|8641.3|8626.3|8639.9|8624.9|6
1620914510000|2021-05-13 14:01:50|8639.8|8624.8|8631.8|8616.8|8640.3|8625.3|8631.8|8616.8|13
1620914520000|2021-05-13 14:02:00|8631.3|8616.3|8612.2|8597.2|8631.3|8616.3|8612.2|8597.2|4
1620914540000|2021-05-13 14:02:20|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|0
1620914550000|2021-05-13 14:02:30|8617.9|8602.9|8615.9|8600.9|8617.9|8602.9|8614.3|8599.3|8
1620914560000|2021-05-13 14:02:40|8616.1|8601.1|8616.1|8601.1|8616.1|8601.1|8616.1|8601.1|6
1620914570000|2021-05-13 14:02:50|8616.6|8601.6|8618.9|8603.9|8619.6|8604.6|8616.6|8601.6|3
1620914580000|2021-05-13 14:03:00|8619|8604|8618|8603|8619|8604|8616|8601|4
1620914600000|2021-05-13 14:03:20|8617.6|8602.6|8617|8602|8617.6|8602.6|8617|8602|0
1620914610000|2021-05-13 14:03:30|8615.7|8600.7|8614.4|8599.4|8615.7|8600.7|8614.1|8599.1|3
1620914620000|2021-05-13 14:03:40|8614.5|8599.5|8614.2|8599.2|8614.5|8599.5|8614.2|8599.2|1
1620914630000|2021-05-13 14:03:50|8614.5|8599.5|8631|8616|8631|8616|8614.5|8599.5|7
1620914640000|2021-05-13 14:04:00|8631.1|8616.1|8629.5|8614.5|8631.1|8616.1|8629.5|8614.5|16
1620914650000|2021-05-13 14:04:10|8629.6|8614.6|8629.5|8614.5|8629.6|8614.6|8629.5|8614.5|6
1620914660000|2021-05-13 14:04:20|||||||||4
1620914670000|2021-05-13 14:04:30|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|10
1620914700000|2021-05-13 14:05:00|8633.1|8618.1|8634.5|8619.5|8634.5|8619.5|8633.1|8618.1|1
1620914710000|2021-05-13 14:05:10|8630|8615|8630|8615|8630|8615|8630|8615|1
1620914720000|2021-05-13 14:05:20|||||||||2
1620914730000|2021-05-13 14:05:30|8624.9|8609.9|8619.6|8604.6|8624.9|8609.9|8619.6|8604.6|9
1620914740000|2021-05-13 14:05:40|8619|8604|8618.7|8603.7|8619.5|8604.5|8616.5|8601.5|6
1620914750000|2021-05-13 14:05:50|8617.7|8602.7|8617.5|8602.5|8617.7|8602.7|8617.5|8602.5|0
1620914760000|2021-05-13 14:06:00|8617.1|8602.1|8617|8602|8617.1|8602.1|8617|8602|0
1620914770000|2021-05-13 14:06:10|8617.3|8602.3|8617.3|8602.3|8617.3|8602.3|8617.3|8602.3|11
1620914790000|2021-05-13 14:06:30|8617.2|8602.2|8618.8|8603.8|8618.8|8603.8|8617.1|8602.1|9
1620914800000|2021-05-13 14:06:40|8619.2|8604.2|8618.8|8603.8|8619.2|8604.2|8618.8|8603.8|1
1620914810000|2021-05-13 14:06:50|8617.5|8602.5|8615.8|8600.8|8618.3|8603.3|8615.8|8600.8|0
1620914820000|2021-05-13 14:07:00|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|0
1620914830000|2021-05-13 14:07:10|8615.4|8600.4|8613|8598|8615.4|8600.4|8612.9|8597.9|2
1620914860000|2021-05-13 14:07:40|8611|8596|8609|8594|8611|8596|8609|8594|7
1620914870000|2021-05-13 14:07:50|8609.7|8594.7|8608.8|8593.8|8609.7|8594.7|8608.8|8593.8|1
1620914880000|2021-05-13 14:08:00|8608.7|8593.7|8607.9|8592.9|8608.7|8593.7|8605.7|8590.7|14
1620914890000|2021-05-13 14:08:10|8607.4|8592.4|8608.5|8593.5|8608.5|8593.5|8607.4|8592.4|2
1620914900000|2021-05-13 14:08:20|8609|8594|8609.4|8594.4|8609.4|8594.4|8609|8594|4
1620914910000|2021-05-13 14:08:30|8609.6|8594.6|8613.9|8598.9|8613.9|8598.9|8609.6|8594.6|4
1620914950000|2021-05-13 14:09:10|8615.2|8600.2|8614.5|8599.5|8615.2|8600.2|8614.4|8599.4|12
1620914960000|2021-05-13 14:09:20|8614|8599|8613.9|8598.9|8614|8599|8613.9|8598.9|1
1620914970000|2021-05-13 14:09:30|8613.5|8598.5|8608.5|8593.5|8613.5|8598.5|8608.5|8593.5|13
1620914980000|2021-05-13 14:09:40|||||||||1
1620914990000|2021-05-13 14:09:50|||||||||1
1620915000000|2021-05-13 14:10:00|||||||||1
1620915010000|2021-05-13 14:10:10|8607.6|8592.6|8606.9|8591.9|8607.6|8592.6|8606.9|8591.9|0
1620915020000|2021-05-13 14:10:20|8607.4|8592.4|8613.4|8598.4|8613.4|8598.4|8607.4|8592.4|3
1620915030000|2021-05-13 14:10:30|8613.8|8598.8|8613.4|8598.4|8613.9|8598.9|8613.4|8598.4|2
1620915040000|2021-05-13 14:10:40|||||||||1
1620915050000|2021-05-13 14:10:50|8614.9|8599.9|8616.9|8601.9|8616.9|8601.9|8614.9|8599.9|2
1620915060000|2021-05-13 14:11:00|8616.4|8601.4|8615.4|8600.4|8616.4|8601.4|8613.5|8598.5|5
1620915070000|2021-05-13 14:11:10|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1620915090000|2021-05-13 14:11:30|8616.4|8601.4|8617|8602|8619.9|8604.9|8616.4|8601.4|18
1620915100000|2021-05-13 14:11:40|8619.9|8604.9|8621.4|8606.4|8621.9|8606.9|8619.9|8604.9|12
1620915110000|2021-05-13 14:11:50|8621.8|8606.8|8621.9|8606.9|8621.9|8606.9|8621.8|8606.8|0
1620915120000|2021-05-13 14:12:00|8621.4|8606.4|8621.4|8606.4|8621.4|8606.4|8621.4|8606.4|0
1620915130000|2021-05-13 14:12:10|8621.5|8606.5|8622.4|8607.4|8622.4|8607.4|8621.5|8606.5|7
1620915140000|2021-05-13 14:12:20|8622|8607|8622.4|8607.4|8622.4|8607.4|8622|8607|1
1620915160000|2021-05-13 14:12:40|8624.1|8609.1|8624.4|8609.4|8624.4|8609.4|8624.1|8609.1|1
1620915180000|2021-05-13 14:13:00|8623|8608|8622.4|8607.4|8623|8608|8622.4|8607.4|0
1620915190000|2021-05-13 14:13:10|8622|8607|8622|8607|8622|8607|8622|8607|3
1620915200000|2021-05-13 14:13:20|8621.9|8606.9|8620.9|8605.9|8621.9|8606.9|8619.9|8604.9|6
1620915210000|2021-05-13 14:13:30|8620.5|8605.5|8620.4|8605.4|8620.5|8605.5|8620.4|8605.4|1
1620915220000|2021-05-13 14:13:40|8621.1|8606.1|8626|8611|8626|8611|8621.1|8606.1|11
1620915230000|2021-05-13 14:13:50|8627|8612|8628.1|8613.1|8628.5|8613.5|8627|8612|0
1620915240000|2021-05-13 14:14:00|8628|8613|8629|8614|8629|8614|8628|8613|2
1620915250000|2021-05-13 14:14:10|8631.6|8616.6|8631.6|8616.6|8632|8617|8631.6|8616.6|3
1620915260000|2021-05-13 14:14:20|8632.5|8617.5|8632.5|8617.5|8632.5|8617.5|8632.5|8617.5|0
1620915270000|2021-05-13 14:14:30|8632.6|8617.6|8634.6|8619.6|8634.6|8619.6|8632.6|8617.6|2
1620915280000|2021-05-13 14:14:40|8634.1|8619.1|8639.5|8624.5|8639.5|8624.5|8634.1|8619.1|5
1620915290000|2021-05-13 14:14:50|8638.6|8623.6|8638|8623|8639.5|8624.5|8638|8623|3
1620915300000|2021-05-13 14:15:00|8636.7|8621.7|8633.5|8618.5|8636.7|8621.7|8633|8618|4
1620915310000|2021-05-13 14:15:10|8630.5|8615.5|8625|8610|8630.5|8615.5|8625|8610|2
1620915320000|2021-05-13 14:15:20|8622|8607|8623.3|8608.3|8623.3|8608.3|8620.5|8605.5|17
1620915330000|2021-05-13 14:15:30|8622.8|8607.8|8622.1|8607.1|8622.8|8607.8|8620.8|8605.8|5
1620915340000|2021-05-13 14:15:40|8622|8607|8622|8607|8622|8607|8622|8607|0
1620915350000|2021-05-13 14:15:50|8621.8|8606.8|8618.4|8603.4|8621.8|8606.8|8617.3|8602.3|6
1620915360000|2021-05-13 14:16:00|8618.3|8603.3|8614.7|8599.7|8618.3|8603.3|8614.7|8599.7|6
1620915380000|2021-05-13 14:16:20|8619.5|8604.5|8618.9|8603.9|8619.8|8604.8|8618.9|8603.9|8
1620915390000|2021-05-13 14:16:30|8619|8604|8618.5|8603.5|8619|8604|8618.5|8603.5|2
1620915400000|2021-05-13 14:16:40|8620.6|8605.6|8621.1|8606.1|8621.1|8606.1|8619.7|8604.7|5
1620915410000|2021-05-13 14:16:50|8621.5|8606.5|8622.4|8607.4|8622.4|8607.4|8621.5|8606.5|0
1620915420000|2021-05-13 14:17:00|8622|8607|8620.6|8605.6|8622|8607|8620.6|8605.6|0
1620915430000|2021-05-13 14:17:10|8623.6|8608.6|8625.8|8610.8|8625.8|8610.8|8622.8|8607.8|5
1620915440000|2021-05-13 14:17:20|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|1
1620915450000|2021-05-13 14:17:30|8624.6|8609.6|8624.1|8609.1|8624.6|8609.6|8624.1|8609.1|1
1620915460000|2021-05-13 14:17:40|8622.6|8607.6|8622.5|8607.5|8622.6|8607.6|8622.5|8607.5|1
1620915470000|2021-05-13 14:17:50|8622.3|8607.3|8614.8|8599.8|8622.3|8607.3|8614.8|8599.8|10
1620915480000|2021-05-13 14:18:00|||||||||1
1620915490000|2021-05-13 14:18:10|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|3
1620915500000|2021-05-13 14:18:20|8617|8602|8615.6|8600.6|8617|8602|8615.6|8600.6|17
1620915510000|2021-05-13 14:18:30|8615.5|8600.5|8615|8600|8615.5|8600.5|8615|8600|3
1620915520000|2021-05-13 14:18:40|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|0
1620915530000|2021-05-13 14:18:50|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|2
1620915540000|2021-05-13 14:19:00|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|0
1620915550000|2021-05-13 14:19:10|||||||||2
1620915560000|2021-05-13 14:19:20|8614|8599|8613.8|8598.8|8614|8599|8613.8|8598.8|1
1620915570000|2021-05-13 14:19:30|8613.7|8598.7|8618.1|8603.1|8618.1|8603.1|8613.7|8598.7|14
1620915580000|2021-05-13 14:19:40|8617.2|8602.2|8616.8|8601.8|8617.2|8602.2|8616.8|8601.8|0
1620915590000|2021-05-13 14:19:50|8617.1|8602.1|8617.6|8602.6|8617.6|8602.6|8617.1|8602.1|0
1620915600000|2021-05-13 14:20:00|8620.1|8605.1|8621.1|8606.1|8621.1|8606.1|8619.6|8604.6|3
1620915610000|2021-05-13 14:20:10|8621.6|8606.6|8621.1|8606.1|8621.6|8606.6|8621.1|8606.1|0
1620915620000|2021-05-13 14:20:20|8620.2|8605.2|8620.8|8605.8|8621.2|8606.2|8620.2|8605.2|9
1620915630000|2021-05-13 14:20:30|8621.2|8606.2|8627.7|8612.7|8627.7|8612.7|8621.2|8606.2|8
1620915640000|2021-05-13 14:20:40|8627.2|8612.2|8626.3|8611.3|8627.2|8612.2|8626.3|8611.3|2
1620915650000|2021-05-13 14:20:50|8625.9|8610.9|8623.3|8608.3|8626.8|8611.8|8623.3|8608.3|6
1620915660000|2021-05-13 14:21:00|8622.1|8607.1|8621.3|8606.3|8622.1|8607.1|8621.2|8606.2|1
1620915670000|2021-05-13 14:21:10|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|0
1620915680000|2021-05-13 14:21:20|8622|8607|8632.9|8617.9|8632.9|8617.9|8622|8607|8
1620915690000|2021-05-13 14:21:30|8634.6|8619.6|8633.8|8618.8|8635.3|8620.3|8633.8|8618.8|4
1620915700000|2021-05-13 14:21:40|8634.6|8619.6|8633.8|8618.8|8634.7|8619.7|8633.8|8618.8|0
1620915710000|2021-05-13 14:21:50|||||||||1
1620915730000|2021-05-13 14:22:10|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|2
1620915740000|2021-05-13 14:22:20|8634.3|8619.3|8634.7|8619.7|8634.7|8619.7|8634.3|8619.3|3
1620915750000|2021-05-13 14:22:30|8633.3|8618.3|8632|8617|8633.3|8618.3|8632|8617|1
1620915760000|2021-05-13 14:22:40|8630.9|8615.9|8629.3|8614.3|8630.9|8615.9|8628.8|8613.8|1
1620915770000|2021-05-13 14:22:50|8628.9|8613.9|8627|8612|8629.3|8614.3|8627|8612|2
1620915780000|2021-05-13 14:23:00|8625.6|8610.6|8625.5|8610.5|8625.6|8610.6|8625.4|8610.4|1
1620915800000|2021-05-13 14:23:20|8622.5|8607.5|8621|8606|8622.5|8607.5|8621|8606|5
1620915830000|2021-05-13 14:23:50|8620.6|8605.6|8620.6|8605.6|8621.1|8606.1|8620.6|8605.6|4
1620915840000|2021-05-13 14:24:00|8621.6|8606.6|8632.2|8617.2|8632.7|8617.7|8621.6|8606.6|10
1620915850000|2021-05-13 14:24:10|8632.6|8617.6|8631.5|8616.5|8632.6|8617.6|8631.5|8616.5|27
1620915860000|2021-05-13 14:24:20|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|8631.4|8616.4|1
1620915870000|2021-05-13 14:24:30|8630.9|8615.9|8630.5|8615.5|8630.9|8615.9|8630.5|8615.5|0
1620915880000|2021-05-13 14:24:40|8629.9|8614.9|8623.5|8608.5|8629.9|8614.9|8623.5|8608.5|2
1620915890000|2021-05-13 14:24:50|8622.5|8607.5|8621.8|8606.8|8622.5|8607.5|8621.4|8606.4|0
1620915900000|2021-05-13 14:25:00|8621.5|8606.5|8620.4|8605.4|8621.5|8606.5|8620.4|8605.4|0
1620915910000|2021-05-13 14:25:10|8623.8|8608.8|8625.2|8610.2|8625.2|8610.2|8623.8|8608.8|40
1620915920000|2021-05-13 14:25:20|8625.7|8610.7|8625.3|8610.3|8625.7|8610.7|8625.3|8610.3|2
1620915930000|2021-05-13 14:25:30|8624.1|8609.1|8624.3|8609.3|8624.3|8609.3|8624.1|8609.1|2
1620915940000|2021-05-13 14:25:40|8623.3|8608.3|8622.1|8607.1|8623.3|8608.3|8622.1|8607.1|4
1620915950000|2021-05-13 14:25:50|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|0
1620915960000|2021-05-13 14:26:00|8621.5|8606.5|8621.5|8606.5|8623.5|8608.5|8620.1|8605.1|6
1620915970000|2021-05-13 14:26:10|8621|8606|8621|8606|8621.5|8606.5|8621|8606|1
1620915980000|2021-05-13 14:26:20|8624.7|8609.7|8625.5|8610.5|8625.5|8610.5|8624.7|8609.7|2
1620915990000|2021-05-13 14:26:30|8626|8611|8625|8610|8626|8611|8625|8610|2
1620916000000|2021-05-13 14:26:40|8624.2|8609.2|8623.7|8608.7|8624.3|8609.3|8623.7|8608.7|2
1620916010000|2021-05-13 14:26:50|8624.1|8609.1|8624.1|8609.1|8624.1|8609.1|8624.1|8609.1|1
1620916020000|2021-05-13 14:27:00|8623.7|8608.7|8629.7|8614.7|8629.7|8614.7|8621.1|8606.1|14
1620916030000|2021-05-13 14:27:10|8629.6|8614.6|8631|8616|8631|8616|8629.6|8614.6|0
1620916040000|2021-05-13 14:27:20|8631.2|8616.2|8628.3|8613.3|8631.2|8616.2|8628.2|8613.2|2
1620916050000|2021-05-13 14:27:30|8628.2|8613.2|8631.9|8616.9|8632.8|8617.8|8628.2|8613.2|3
1620916060000|2021-05-13 14:27:40|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|0
1620916070000|2021-05-13 14:27:50|8631.5|8616.5|8628.7|8613.7|8631.5|8616.5|8628.7|8613.7|2
1620916080000|2021-05-13 14:28:00|8627.9|8612.9|8627.3|8612.3|8627.9|8612.9|8625.9|8610.9|6
1620916090000|2021-05-13 14:28:10|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|0
1620916100000|2021-05-13 14:28:20|8629.3|8614.3|8628.5|8613.5|8629.4|8614.4|8628.5|8613.5|3
1620916110000|2021-05-13 14:28:30|8628|8613|8627.2|8612.2|8628|8613|8627.2|8612.2|0
1620916130000|2021-05-13 14:28:50|8627.6|8612.6|8627.2|8612.2|8627.6|8612.6|8627.2|8612.2|0
1620916140000|2021-05-13 14:29:00|8626.2|8611.2|8625.8|8610.8|8627.1|8612.1|8625.8|8610.8|2
1620916150000|2021-05-13 14:29:10|8625.7|8610.7|8627.1|8612.1|8628|8613|8625.7|8610.7|5
1620916170000|2021-05-13 14:29:30|8626.2|8611.2|8625.4|8610.4|8626.2|8611.2|8625.4|8610.4|1
1620916180000|2021-05-13 14:29:40|8624.9|8609.9|8624.4|8609.4|8624.9|8609.9|8624.4|8609.4|3
1620916190000|2021-05-13 14:29:50|8624|8609|8623.6|8608.6|8624.9|8609.9|8623.6|8608.6|10
1620916200000|2021-05-13 14:30:00|8623.4|8608.4|8620.1|8605.1|8623.4|8608.4|8619.1|8604.1|11
1620916210000|2021-05-13 14:30:10|8618.6|8603.6|8628.1|8613.1|8628.1|8613.1|8618.6|8603.6|37
1620916220000|2021-05-13 14:30:20|8629.6|8614.6|8623.3|8608.3|8630.1|8615.1|8623.3|8608.3|12
1620916230000|2021-05-13 14:30:30|8623.1|8608.1|8621.7|8606.7|8623.1|8608.1|8621.7|8606.7|3
1620916240000|2021-05-13 14:30:40|8621.3|8606.3|8621.3|8606.3|8621.3|8606.3|8621.3|8606.3|4
1620916250000|2021-05-13 14:30:50|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|1
1620916260000|2021-05-13 14:31:00|8621|8606|8621.7|8606.7|8621.8|8606.8|8621|8606|18
1620916270000|2021-05-13 14:31:10|8621.5|8606.5|8617.9|8602.9|8622.4|8607.4|8617.9|8602.9|30
1620916290000|2021-05-13 14:31:30|8617.8|8602.8|8618.8|8603.8|8618.8|8603.8|8617.8|8602.8|4
1620916300000|2021-05-13 14:31:40|8619.3|8604.3|8623.2|8608.2|8623.2|8608.2|8619.3|8604.3|2
1620916310000|2021-05-13 14:31:50|8623.7|8608.7|8624.7|8609.7|8625.2|8610.2|8623.7|8608.7|1
1620916320000|2021-05-13 14:32:00|8624|8609|8625.8|8610.8|8627.2|8612.2|8621|8606|10
1620916330000|2021-05-13 14:32:10|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|5
1620916340000|2021-05-13 14:32:20|8624.9|8609.9|8624.8|8609.8|8624.9|8609.9|8624.8|8609.8|0
1620916350000|2021-05-13 14:32:30|8624.9|8609.9|8624.9|8609.9|8624.9|8609.9|8624.9|8609.9|1
1620916360000|2021-05-13 14:32:40|8624.4|8609.4|8624.4|8609.4|8624.4|8609.4|8624.4|8609.4|0
1620916370000|2021-05-13 14:32:50|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|1
1620916390000|2021-05-13 14:33:10|8625.5|8610.5|8628.5|8613.5|8629|8614|8625.5|8610.5|10
1620916400000|2021-05-13 14:33:20|8627.6|8612.6|8627|8612|8628.5|8613.5|8626.7|8611.7|1
1620916410000|2021-05-13 14:33:30|8629|8614|8630.5|8615.5|8630.5|8615.5|8629|8614|2
1620916420000|2021-05-13 14:33:40|8630|8615|8629.5|8614.5|8630|8615|8628.6|8613.6|0
1620916430000|2021-05-13 14:33:50|8630.6|8615.6|8630.7|8615.7|8630.7|8615.7|8630.2|8615.2|0
1620916440000|2021-05-13 14:34:00|8630.2|8615.2|8628.8|8613.8|8630.2|8615.2|8628.8|8613.8|1
1620916450000|2021-05-13 14:34:10|8629.2|8614.2|8632.7|8617.7|8633.2|8618.2|8629.2|8614.2|5
1620916480000|2021-05-13 14:34:40|8632.3|8617.3|8631.9|8616.9|8632.3|8617.3|8631.9|8616.9|2
1620916490000|2021-05-13 14:34:50|8629.4|8614.4|8632.4|8617.4|8632.8|8617.8|8629.4|8614.4|11
1620916500000|2021-05-13 14:35:00|8632.8|8617.8|8636.4|8621.4|8636.4|8621.4|8630.9|8615.9|3
1620916510000|2021-05-13 14:35:10|8635.9|8620.9|8636.4|8621.4|8636.4|8621.4|8635.9|8620.9|6
1620916520000|2021-05-13 14:35:20|||||||||1
1620916530000|2021-05-13 14:35:30|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635|8620|3
1620916540000|2021-05-13 14:35:40|8635.2|8620.2|8638|8623|8638|8623|8635.2|8620.2|13
1620916550000|2021-05-13 14:35:50|8639|8624|8638|8623|8639|8624|8638|8623|0
1620916560000|2021-05-13 14:36:00|8636.7|8621.7|8638.9|8623.9|8638.9|8623.9|8636.3|8621.3|7
1620916570000|2021-05-13 14:36:10|8638.5|8623.5|8637.7|8622.7|8638.5|8623.5|8637.7|8622.7|1
1620916580000|2021-05-13 14:36:20|8638.3|8623.3|8635.4|8620.4|8638.3|8623.3|8635|8620|5
1620916590000|2021-05-13 14:36:30|8637.8|8622.8|8639.3|8624.3|8639.8|8624.8|8637.8|8622.8|4
1620916600000|2021-05-13 14:36:40|8640.2|8625.2|8640.3|8625.3|8640.3|8625.3|8639.6|8624.6|10
1620916610000|2021-05-13 14:36:50|8640.5|8625.5|8641.8|8626.8|8641.8|8626.8|8640.5|8625.5|1
1620916620000|2021-05-13 14:37:00|8642.3|8627.3|8644.1|8629.1|8644.5|8629.5|8642.3|8627.3|2
1620916630000|2021-05-13 14:37:10|8640.8|8625.8|8641.5|8626.5|8641.5|8626.5|8640.8|8625.8|11
1620916640000|2021-05-13 14:37:20|8640.6|8625.6|8639.6|8624.6|8640.6|8625.6|8639.6|8624.6|12
1620916650000|2021-05-13 14:37:30|8640.1|8625.1|8640.5|8625.5|8640.5|8625.5|8639.1|8624.1|11
1620916660000|2021-05-13 14:37:40|8640.1|8625.1|8639.7|8624.7|8640.6|8625.6|8639.7|8624.7|1
1620916670000|2021-05-13 14:37:50|8639|8624|8639|8624|8639|8624|8639|8624|14
1620916680000|2021-05-13 14:38:00|8640.7|8625.7|8643.8|8628.8|8643.8|8628.8|8640.7|8625.7|8
1620916690000|2021-05-13 14:38:10|8643.4|8628.4|8643.9|8628.9|8643.9|8628.9|8643.4|8628.4|0
1620916700000|2021-05-13 14:38:20|8643|8628|8643.4|8628.4|8643.4|8628.4|8643|8628|6
1620916720000|2021-05-13 14:38:40|8644.9|8629.9|8649.8|8634.8|8650.6|8635.6|8644.9|8629.9|11
1620916730000|2021-05-13 14:38:50|8649.5|8634.5|8648.3|8633.3|8649.5|8634.5|8648.3|8633.3|3
1620916740000|2021-05-13 14:39:00|8647.4|8632.4|8647.3|8632.3|8647.4|8632.4|8647.3|8632.3|4
1620916750000|2021-05-13 14:39:10|8643.4|8628.4|8645.4|8630.4|8646.3|8631.3|8643.4|8628.4|13
1620916760000|2021-05-13 14:39:20|8645.3|8630.3|8645.9|8630.9|8645.9|8630.9|8644.4|8629.4|3
1620916770000|2021-05-13 14:39:30|8646|8631|8649.9|8634.9|8649.9|8634.9|8646|8631|1
1620916780000|2021-05-13 14:39:40|8648.6|8633.6|8648.1|8633.1|8648.6|8633.6|8648.1|8633.1|2
1620916790000|2021-05-13 14:39:50|8648.6|8633.6|8652.6|8637.6|8652.6|8637.6|8648.6|8633.6|8
1620916800000|2021-05-13 14:40:00|8652.1|8637.1|8652.1|8637.1|8653|8638|8652.1|8637.1|4
1620916810000|2021-05-13 14:40:10|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|0
1620916820000|2021-05-13 14:40:20|8650.7|8635.7|8650.7|8635.7|8650.7|8635.7|8650.7|8635.7|5
1620916830000|2021-05-13 14:40:30|8650.8|8635.8|8652.2|8637.2|8652.6|8637.6|8650.8|8635.8|3
1620916840000|2021-05-13 14:40:40|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|0
1620916850000|2021-05-13 14:40:50|8652.7|8637.7|8652.2|8637.2|8653.1|8638.1|8651.8|8636.8|9
1620916860000|2021-05-13 14:41:00|8652.6|8637.6|8654.2|8639.2|8654.2|8639.2|8651.3|8636.3|24
1620916870000|2021-05-13 14:41:10|8654.6|8639.6|8654.7|8639.7|8654.7|8639.7|8654.6|8639.6|3
1620916880000|2021-05-13 14:41:20|8656.8|8641.8|8659.1|8644.1|8661.5|8646.5|8656.8|8641.8|21
1620916890000|2021-05-13 14:41:30|8659|8644|8658.5|8643.5|8659|8644|8658.5|8643.5|12
1620916900000|2021-05-13 14:41:40|8658.6|8643.6|8659|8644|8659.1|8644.1|8658.6|8643.6|3
1620916910000|2021-05-13 14:41:50|8659.4|8644.4|8662.9|8647.9|8663.6|8648.6|8659.4|8644.4|14
1620916920000|2021-05-13 14:42:00|8664.2|8649.2|8666.9|8651.9|8667.4|8652.4|8663.1|8648.1|5
1620916930000|2021-05-13 14:42:10|8665.2|8650.2|8665.1|8650.1|8665.2|8650.2|8662.9|8647.9|19
1620916940000|2021-05-13 14:42:20|8665.5|8650.5|8666.4|8651.4|8666.9|8651.9|8665.5|8650.5|2
1620916960000|2021-05-13 14:42:40|8665.6|8650.6|8665.5|8650.5|8665.6|8650.6|8665|8650|15
1620916970000|2021-05-13 14:42:50|8666|8651|8669.4|8654.4|8669.4|8654.4|8666|8651|4
1620916980000|2021-05-13 14:43:00|8668.9|8653.9|8665.9|8650.9|8668.9|8653.9|8665|8650|20
1620916990000|2021-05-13 14:43:10|8665.8|8650.8|8661.8|8646.8|8665.8|8650.8|8661.8|8646.8|13
1620917000000|2021-05-13 14:43:20|8661|8646|8648.3|8633.3|8661|8646|8648.3|8633.3|14
1620917010000|2021-05-13 14:43:30|8648.2|8633.2|8649.6|8634.6|8650|8635|8648.2|8633.2|1
1620917020000|2021-05-13 14:43:40|8646.5|8631.5|8646.1|8631.1|8646.5|8631.5|8643.6|8628.6|3
1620917030000|2021-05-13 14:43:50|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|1
1620917040000|2021-05-13 14:44:00|8648.3|8633.3|8650.8|8635.8|8651.3|8636.3|8648.3|8633.3|3
1620917050000|2021-05-13 14:44:10|8650.4|8635.4|8650.6|8635.6|8651|8636|8650.4|8635.4|1
1620917060000|2021-05-13 14:44:20|8650.1|8635.1|8642.6|8627.6|8650.1|8635.1|8642.6|8627.6|5
1620917070000|2021-05-13 14:44:30|8642.1|8627.1|8643.1|8628.1|8643.1|8628.1|8641.6|8626.6|2
1620917090000|2021-05-13 14:44:50|8643.4|8628.4|8644.7|8629.7|8644.7|8629.7|8643.4|8628.4|1
1620917100000|2021-05-13 14:45:00|8644.8|8629.8|8640.3|8625.3|8644.8|8629.8|8639.9|8624.9|6
1620917110000|2021-05-13 14:45:10|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|0
1620917120000|2021-05-13 14:45:20|8638.7|8623.7|8643.9|8628.9|8643.9|8628.9|8638.3|8623.3|4
1620917130000|2021-05-13 14:45:30|8644|8629|8647.5|8632.5|8647.5|8632.5|8644|8629|7
1620917140000|2021-05-13 14:45:40|||||||||1
1620917150000|2021-05-13 14:45:50|8648|8633|8657|8642|8657|8642|8648|8633|3
1620917170000|2021-05-13 14:46:10|8660.3|8645.3|8662.3|8647.3|8662.3|8647.3|8659.3|8644.3|7
1620917180000|2021-05-13 14:46:20|8661.8|8646.8|8661.8|8646.8|8661.8|8646.8|8661.8|8646.8|3
1620917190000|2021-05-13 14:46:30|8661|8646|8660.8|8645.8|8661|8646|8659.4|8644.4|3
1620917220000|2021-05-13 14:47:00|8660|8645|8660.7|8645.7|8660.7|8645.7|8658.9|8643.9|8
1620917230000|2021-05-13 14:47:10|8661.2|8646.2|8661.2|8646.2|8661.2|8646.2|8661.2|8646.2|1
1620917240000|2021-05-13 14:47:20|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|1
1620917250000|2021-05-13 14:47:30|8659.3|8644.3|8653.4|8638.4|8659.3|8644.3|8653.4|8638.4|5
1620917260000|2021-05-13 14:47:40|8653.5|8638.5|8650|8635|8653.5|8638.5|8650|8635|3
1620917270000|2021-05-13 14:47:50|8649.5|8634.5|8649.5|8634.5|8649.5|8634.5|8649.5|8634.5|3
1620917280000|2021-05-13 14:48:00|8649|8634|8646.5|8631.5|8649|8634|8646.5|8631.5|3
1620917300000|2021-05-13 14:48:20|8646.1|8631.1|8646|8631|8646.1|8631.1|8646|8631|0
1620917310000|2021-05-13 14:48:30|8646.1|8631.1|8646.1|8631.1|8646.1|8631.1|8646.1|8631.1|1
1620917340000|2021-05-13 14:49:00|8644.3|8629.3|8645.2|8630.2|8646.2|8631.2|8641.1|8626.1|8
1620917350000|2021-05-13 14:49:10|8644.8|8629.8|8643.9|8628.9|8644.8|8629.8|8643.9|8628.9|1
1620917360000|2021-05-13 14:49:20|8643.7|8628.7|8643.2|8628.2|8643.7|8628.7|8643.2|8628.2|0
1620917370000|2021-05-13 14:49:30|8643|8628|8640.7|8625.7|8643|8628|8639.7|8624.7|7
1620917390000|2021-05-13 14:49:50|8638.1|8623.1|8636.7|8621.7|8638.1|8623.1|8636.7|8621.7|2
1620917400000|2021-05-13 14:50:00|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|4
1620917410000|2021-05-13 14:50:10|||||||||1
1620917420000|2021-05-13 14:50:20|8631.4|8616.4|8636.9|8621.9|8637.7|8622.7|8631.4|8616.4|12
1620917430000|2021-05-13 14:50:30|8636.7|8621.7|8636.7|8621.7|8637.2|8622.2|8636.7|8621.7|1
1620917440000|2021-05-13 14:50:40|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8635.7|8620.7|0
1620917450000|2021-05-13 14:50:50|8636.7|8621.7|8635.4|8620.4|8636.7|8621.7|8635.4|8620.4|1
1620917460000|2021-05-13 14:51:00|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|1
1620917480000|2021-05-13 14:51:20|8635.7|8620.7|8637.2|8622.2|8638|8623|8635.7|8620.7|0
1620917490000|2021-05-13 14:51:30|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|0
1620917500000|2021-05-13 14:51:40|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|1
1620917510000|2021-05-13 14:51:50|8636.9|8621.9|8640.2|8625.2|8640.7|8625.7|8636.9|8621.9|2
1620917520000|2021-05-13 14:52:00|8640.1|8625.1|8645.2|8630.2|8645.2|8630.2|8639.7|8624.7|3
1620917530000|2021-05-13 14:52:10|8644|8629|8643.1|8628.1|8644.9|8629.9|8641.6|8626.6|5
1620917540000|2021-05-13 14:52:20|8642.9|8627.9|8641.9|8626.9|8643.4|8628.4|8641.9|8626.9|4
1620917550000|2021-05-13 14:52:30|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|3
1620917560000|2021-05-13 14:52:40|8642.9|8627.9|8643.2|8628.2|8643.2|8628.2|8642.9|8627.9|0
1620917570000|2021-05-13 14:52:50|8642.7|8627.7|8643.2|8628.2|8643.2|8628.2|8642.7|8627.7|1
1620917580000|2021-05-13 14:53:00|8642.7|8627.7|8639.7|8624.7|8642.7|8627.7|8639.7|8624.7|3
1620917590000|2021-05-13 14:53:10|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|0
1620917600000|2021-05-13 14:53:20|||||||||1
1620917610000|2021-05-13 14:53:30|8639.6|8624.6|8639.6|8624.6|8640.1|8625.1|8639.6|8624.6|2
1620917620000|2021-05-13 14:53:40|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|1
1620917630000|2021-05-13 14:53:50|8642.8|8627.8|8642.3|8627.3|8642.8|8627.8|8640.5|8625.5|1
1620917640000|2021-05-13 14:54:00|8642.4|8627.4|8642.4|8627.4|8642.8|8627.8|8641.9|8626.9|0
1620917650000|2021-05-13 14:54:10|8641.9|8626.9|8643.8|8628.8|8644.2|8629.2|8640.6|8625.6|2
1620917660000|2021-05-13 14:54:20|8643.3|8628.3|8643.3|8628.3|8643.7|8628.7|8643.2|8628.2|1
1620917670000|2021-05-13 14:54:30|8644.2|8629.2|8643.5|8628.5|8644.2|8629.2|8643.5|8628.5|2
1620917680000|2021-05-13 14:54:40|8643.9|8628.9|8644|8629|8644.5|8629.5|8643.9|8628.9|1
1620917690000|2021-05-13 14:54:50|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|0
1620917700000|2021-05-13 14:55:00|8643.8|8628.8|8645|8630|8645|8630|8640.6|8625.6|16
1620917710000|2021-05-13 14:55:10|8644.2|8629.2|8647.4|8632.4|8647.4|8632.4|8643.7|8628.7|2
1620917720000|2021-05-13 14:55:20|8647|8632|8643.2|8628.2|8647|8632|8639.1|8624.1|8
1620917730000|2021-05-13 14:55:30|8643.1|8628.1|8643.9|8628.9|8643.9|8628.9|8640.9|8625.9|7
1620917740000|2021-05-13 14:55:40|8645.2|8630.2|8644.9|8629.9|8645.4|8630.4|8643.4|8628.4|2
1620917750000|2021-05-13 14:55:50|8648.4|8633.4|8648.9|8633.9|8650.3|8635.3|8647.4|8632.4|17
1620917760000|2021-05-13 14:56:00|8647.9|8632.9|8645.6|8630.6|8648.4|8633.4|8644.6|8629.6|19
1620917770000|2021-05-13 14:56:10|8644.5|8629.5|8640.9|8625.9|8644.5|8629.5|8640.4|8625.4|2
1620917780000|2021-05-13 14:56:20|8640.4|8625.4|8639.9|8624.9|8640.4|8625.4|8638.9|8623.9|0
1620917790000|2021-05-13 14:56:30|8639.4|8624.4|8637.8|8622.8|8639.4|8624.4|8636|8621|3
1620917800000|2021-05-13 14:56:40|8637.9|8622.9|8642.9|8627.9|8642.9|8627.9|8637.9|8622.9|4
1620917810000|2021-05-13 14:56:50|8643.9|8628.9|8644.4|8629.4|8644.4|8629.4|8643.4|8628.4|0
1620917820000|2021-05-13 14:57:00|8644|8629|8641.9|8626.9|8644|8629|8640|8625|1
1620917830000|2021-05-13 14:57:10|8641.6|8626.6|8643|8628|8643|8628|8641|8626|5
1620917840000|2021-05-13 14:57:20|8641.8|8626.8|8642.5|8627.5|8642.5|8627.5|8641.6|8626.6|0
1620917850000|2021-05-13 14:57:30|8641.8|8626.8|8641.6|8626.6|8641.8|8626.8|8641.6|8626.6|2
1620917860000|2021-05-13 14:57:40|8642.4|8627.4|8639.1|8624.1|8643.1|8628.1|8639.1|8624.1|1
1620917870000|2021-05-13 14:57:50|8640.9|8625.9|8638.1|8623.1|8641.1|8626.1|8638.1|8623.1|0
1620917880000|2021-05-13 14:58:00|8638.6|8623.6|8635.6|8620.6|8639.1|8624.1|8635.6|8620.6|0
1620917890000|2021-05-13 14:58:10|8635.2|8620.2|8635.2|8620.2|8636.7|8621.7|8634.7|8619.7|2
1620917900000|2021-05-13 14:58:20|8634.2|8619.2|8634.7|8619.7|8635.2|8620.2|8634.2|8619.2|2
1620917920000|2021-05-13 14:58:40|8634.8|8619.8|8634.8|8619.8|8634.8|8619.8|8634.8|8619.8|0
1620917940000|2021-05-13 14:59:00|8634.4|8619.4|8631.4|8616.4|8634.4|8619.4|8631.4|8616.4|18
1620917950000|2021-05-13 14:59:10|8631.3|8616.3|8632.9|8617.9|8632.9|8617.9|8629.9|8614.9|4
1620917970000|2021-05-13 14:59:30|8632.5|8617.5|8633.8|8618.8|8633.8|8618.8|8630.4|8615.4|8
1620917980000|2021-05-13 14:59:40|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1620917990000|2021-05-13 14:59:50|8632.5|8617.5|8631|8616|8632.5|8617.5|8630.5|8615.5|3
1620918000000|2021-05-13 15:00:00|8630.9|8615.9|8630.8|8615.8|8632|8617|8630.4|8615.4|7
1620918010000|2021-05-13 15:00:10|8631.9|8616.9|8632.4|8617.4|8632.4|8617.4|8631.9|8616.9|2
1620918030000|2021-05-13 15:00:30|||||||||1
1620918040000|2021-05-13 15:00:40|8632|8617|8631.1|8616.1|8632|8617|8631.1|8616.1|1
1620918050000|2021-05-13 15:00:50|8631.8|8616.8|8631.9|8616.9|8631.9|8616.9|8631.8|8616.8|0
1620918060000|2021-05-13 15:01:00|8631|8616|8630.9|8615.9|8631|8616|8630.9|8615.9|1
1620918070000|2021-05-13 15:01:10|8630.4|8615.4|8631.4|8616.4|8631.4|8616.4|8630.4|8615.4|2
1620918080000|2021-05-13 15:01:20|8631|8616|8632|8617|8632|8617|8631|8616|3
1620918090000|2021-05-13 15:01:30|8633|8618|8632.1|8617.1|8633|8618|8632.1|8617.1|0
1620918100000|2021-05-13 15:01:40|8633|8618|8631.5|8616.5|8633|8618|8631.5|8616.5|0
1620918110000|2021-05-13 15:01:50|8630.6|8615.6|8630.2|8615.2|8630.6|8615.6|8629.7|8614.7|4
1620918120000|2021-05-13 15:02:00|8629.8|8614.8|8631.1|8616.1|8632.2|8617.2|8629.8|8614.8|10
1620918130000|2021-05-13 15:02:10|8630.5|8615.5|8630.5|8615.5|8630.5|8615.5|8630.5|8615.5|8
1620918140000|2021-05-13 15:02:20|||||||||1
1620918170000|2021-05-13 15:02:50|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|0
1620918180000|2021-05-13 15:03:00|8627.4|8612.4|8625.1|8610.1|8627.4|8612.4|8625.1|8610.1|1
1620918210000|2021-05-13 15:03:30|8624.7|8609.7|8624.7|8609.7|8625.1|8610.1|8624.6|8609.6|0
1620918220000|2021-05-13 15:03:40|8624.6|8609.6|8624.6|8609.6|8624.6|8609.6|8624.6|8609.6|0
1620918260000|2021-05-13 15:04:20|8624.7|8609.7|8624.7|8609.7|8624.7|8609.7|8624.7|8609.7|4
1620918270000|2021-05-13 15:04:30|||||||||1
1620918280000|2021-05-13 15:04:40|8624.3|8609.3|8624.2|8609.2|8624.3|8609.3|8624.2|8609.2|0
1620918290000|2021-05-13 15:04:50|||||||||8
1620918300000|2021-05-13 15:05:00|||||||||3
1620918310000|2021-05-13 15:05:10|8621.2|8606.2|8618.7|8603.7|8621.2|8606.2|8618.7|8603.7|13
1620918320000|2021-05-13 15:05:20|8620.4|8605.4|8619.7|8604.7|8620.4|8605.4|8619.7|8604.7|6
1620918330000|2021-05-13 15:05:30|||||||||1
1620918340000|2021-05-13 15:05:40|8618.4|8603.4|8620.2|8605.2|8621.2|8606.2|8618.2|8603.2|5
1620918350000|2021-05-13 15:05:50|||||||||1
1620918360000|2021-05-13 15:06:00|||||||||2
1620918380000|2021-05-13 15:06:20|||||||||4
1620918390000|2021-05-13 15:06:30|||||||||1
1620918410000|2021-05-13 15:06:50|8620.6|8605.6|8620.7|8605.7|8620.8|8605.8|8620.2|8605.2|4
1620918420000|2021-05-13 15:07:00|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|7
1620918440000|2021-05-13 15:07:20|8618.8|8603.8|8615.7|8600.7|8618.8|8603.8|8615.7|8600.7|11
1620918450000|2021-05-13 15:07:30|||||||||1
1620918460000|2021-05-13 15:07:40|||||||||5
1620918470000|2021-05-13 15:07:50|8615.6|8600.6|8612.2|8597.2|8615.6|8600.6|8612.2|8597.2|7
1620918480000|2021-05-13 15:08:00|8611.4|8596.4|8609.8|8594.8|8611.4|8596.4|8609.8|8594.8|6
1620918490000|2021-05-13 15:08:10|||||||||5
1620918500000|2021-05-13 15:08:20|8609.7|8594.7|8609.2|8594.2|8609.7|8594.7|8609.2|8594.2|3
1620918510000|2021-05-13 15:08:30|8608.4|8593.4|8607.7|8592.7|8608.4|8593.4|8607.7|8592.7|5
1620918520000|2021-05-13 15:08:40|8607.8|8592.8|8607.9|8592.9|8607.9|8592.9|8607.8|8592.8|16
1620918530000|2021-05-13 15:08:50|8608.5|8593.5|8608|8593|8608.5|8593.5|8608|8593|2
1620918540000|2021-05-13 15:09:00|8607|8592|8607.5|8592.5|8608|8593|8605.5|8590.5|3
1620918550000|2021-05-13 15:09:10|8607.9|8592.9|8608.5|8593.5|8608.7|8593.7|8607|8592|6
1620918560000|2021-05-13 15:09:20|8608|8593|8608|8593|8608|8593|8608|8593|0
1620918570000|2021-05-13 15:09:30|||||||||10
1620918590000|2021-05-13 15:09:50|8612.5|8597.5|8610.5|8595.5|8612.5|8597.5|8608.8|8593.8|5
1620918600000|2021-05-13 15:10:00|8609.6|8594.6|8610|8595|8610|8595|8609.5|8594.5|0
1620918620000|2021-05-13 15:10:20|8609|8594|8607|8592|8609|8594|8607|8592|3
1620918630000|2021-05-13 15:10:30|8607.1|8592.1|8610.5|8595.5|8611.5|8596.5|8607|8592|14
1620918650000|2021-05-13 15:10:50|8609.6|8594.6|8611.5|8596.5|8611.5|8596.5|8608|8593|2
1620918660000|2021-05-13 15:11:00|8610.2|8595.2|8609.5|8594.5|8610.2|8595.2|8609.5|8594.5|2
1620918670000|2021-05-13 15:11:10|8605.7|8590.7|8605.3|8590.3|8605.7|8590.7|8605.3|8590.3|21
1620918680000|2021-05-13 15:11:20|8603.8|8588.8|8603.4|8588.4|8603.8|8588.8|8603.4|8588.4|0
1620918700000|2021-05-13 15:11:40|8603|8588|8603.3|8588.3|8603.3|8588.3|8602.8|8587.8|9
1620918710000|2021-05-13 15:11:50|8602.8|8587.8|8602.8|8587.8|8602.8|8587.8|8602.8|8587.8|0
1620918730000|2021-05-13 15:12:10|8602.4|8587.4|8601.6|8586.6|8602.4|8587.4|8601.6|8586.6|2
1620918740000|2021-05-13 15:12:20|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|1
1620918750000|2021-05-13 15:12:30|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|6
1620918760000|2021-05-13 15:12:40|8600.8|8585.8|8601.3|8586.3|8601.3|8586.3|8600.8|8585.8|28
1620918770000|2021-05-13 15:12:50|8601.7|8586.7|8602.2|8587.2|8602.7|8587.7|8601.7|8586.7|4
1620918780000|2021-05-13 15:13:00|8603.6|8588.6|8602.8|8587.8|8603.6|8588.6|8602.8|8587.8|2
1620918790000|2021-05-13 15:13:10|8602.3|8587.3|8601.1|8586.1|8602.7|8587.7|8599.6|8584.6|9
1620918800000|2021-05-13 15:13:20|8600.6|8585.6|8600.1|8585.1|8600.6|8585.6|8600.1|8585.1|3
1620918810000|2021-05-13 15:13:30|8599.6|8584.6|8600.1|8585.1|8600.1|8585.1|8599.6|8584.6|24
1620918820000|2021-05-13 15:13:40|8599.3|8584.3|8599.7|8584.7|8599.7|8584.7|8599.3|8584.3|4
1620918830000|2021-05-13 15:13:50|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|9
1620918840000|2021-05-13 15:14:00|8598.8|8583.8|8598.8|8583.8|8598.8|8583.8|8598.8|8583.8|0
1620918850000|2021-05-13 15:14:10|8598.4|8583.4|8598.4|8583.4|8598.4|8583.4|8598.4|8583.4|0
1620918870000|2021-05-13 15:14:30|8597.5|8582.5|8597.5|8582.5|8597.9|8582.9|8597.5|8582.5|9
1620918880000|2021-05-13 15:14:40|8596.2|8581.2|8596|8581|8596.5|8581.5|8596|8581|16
1620918890000|2021-05-13 15:14:50|8596.8|8581.8|8600.7|8585.7|8600.7|8585.7|8596.8|8581.8|16
1620918900000|2021-05-13 15:15:00|8600.3|8585.3|8602.3|8587.3|8602.8|8587.8|8600.3|8585.3|5
1620918910000|2021-05-13 15:15:10|8602.8|8587.8|8601.8|8586.8|8603.8|8588.8|8599.6|8584.6|5
1620918920000|2021-05-13 15:15:20|8600.5|8585.5|8602.3|8587.3|8602.3|8587.3|8600.3|8585.3|1
1620918930000|2021-05-13 15:15:30|8603.2|8588.2|8603.3|8588.3|8603.3|8588.3|8603.2|8588.2|0
1620918950000|2021-05-13 15:15:50|8604.2|8589.2|8606.3|8591.3|8606.3|8591.3|8604.2|8589.2|3
1620918960000|2021-05-13 15:16:00|8606.4|8591.4|8604.1|8589.1|8606.4|8591.4|8604.1|8589.1|2
1620918970000|2021-05-13 15:16:10|8604|8589|8604|8589|8604|8589|8604|8589|1
1620918980000|2021-05-13 15:16:20|8604.1|8589.1|8603.7|8588.7|8604.1|8589.1|8603.7|8588.7|2
1620918990000|2021-05-13 15:16:30|8604.1|8589.1|8606.6|8591.6|8608.1|8593.1|8604.1|8589.1|4
1620919000000|2021-05-13 15:16:40|8605.3|8590.3|8605.2|8590.2|8605.3|8590.3|8605.2|8590.2|0
1620919010000|2021-05-13 15:16:50|8605.6|8590.6|8610.1|8595.1|8610.1|8595.1|8605.6|8590.6|7
1620919020000|2021-05-13 15:17:00|8608.1|8593.1|8607.6|8592.6|8608.1|8593.1|8607.6|8592.6|2
1620919030000|2021-05-13 15:17:10|||||||||1
1620919040000|2021-05-13 15:17:20|8608|8593|8609.2|8594.2|8609.2|8594.2|8608|8593|4
1620919050000|2021-05-13 15:17:30|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|0
1620919060000|2021-05-13 15:17:40|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|0
1620919120000|2021-05-13 15:18:40|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|0
1620919130000|2021-05-13 15:18:50|8612.3|8597.3|8611.6|8596.6|8612.3|8597.3|8611.2|8596.2|1
1620919140000|2021-05-13 15:19:00|8611.2|8596.2|8610.2|8595.2|8611.2|8596.2|8610.2|8595.2|4
1620919170000|2021-05-13 15:19:30|8610.6|8595.6|8610.2|8595.2|8610.6|8595.6|8610.2|8595.2|2
1620919190000|2021-05-13 15:19:50|8609.7|8594.7|8607.8|8592.8|8609.7|8594.7|8607.7|8592.7|2
1620919200000|2021-05-13 15:20:00|8607.4|8592.4|8606.2|8591.2|8607.4|8592.4|8604.2|8589.2|4
1620919210000|2021-05-13 15:20:10|8605.7|8590.7|8606.8|8591.8|8606.8|8591.8|8605.7|8590.7|3
1620919220000|2021-05-13 15:20:20|8606.3|8591.3|8606.2|8591.2|8606.3|8591.3|8606.2|8591.2|1
1620919230000|2021-05-13 15:20:30|||||||||12
1620919240000|2021-05-13 15:20:40|||||||||5
1620919260000|2021-05-13 15:21:00|8605.7|8590.7|8602.8|8587.8|8605.7|8590.7|8602.8|8587.8|8
1620919270000|2021-05-13 15:21:10|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|10
1620919290000|2021-05-13 15:21:30|8601.8|8586.8|8600.7|8585.7|8601.8|8586.8|8600.7|8585.7|6
1620919300000|2021-05-13 15:21:40|||||||||3
1620919310000|2021-05-13 15:21:50|8603.3|8588.3|8603.3|8588.3|8603.7|8588.7|8603.3|8588.3|2
1620919320000|2021-05-13 15:22:00|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|0
1620919350000|2021-05-13 15:22:30|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|0
1620919380000|2021-05-13 15:23:00|8602|8587|8601.8|8586.8|8602|8587|8601.8|8586.8|1
1620919390000|2021-05-13 15:23:10|||||||||2
1620919420000|2021-05-13 15:23:40|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|9
1620919430000|2021-05-13 15:23:50|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8
1620919440000|2021-05-13 15:24:00|||||||||5
1620919450000|2021-05-13 15:24:10|||||||||2
1620919470000|2021-05-13 15:24:30|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|1
1620919480000|2021-05-13 15:24:40|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|0
1620919500000|2021-05-13 15:25:00|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|0
1620919510000|2021-05-13 15:25:10|8598.3|8583.3|8597.2|8582.2|8599.7|8584.7|8597.2|8582.2|4
1620919520000|2021-05-13 15:25:20|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|2
1620919530000|2021-05-13 15:25:30|8595.9|8580.9|8595.7|8580.7|8595.9|8580.9|8595.7|8580.7|5
1620919540000|2021-05-13 15:25:40|8597.3|8582.3|8596.7|8581.7|8597.3|8582.3|8596.7|8581.7|2
1620919560000|2021-05-13 15:26:00|8595.7|8580.7|8596.7|8581.7|8597.2|8582.2|8595.7|8580.7|4
1620919570000|2021-05-13 15:26:10|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|0
1620919580000|2021-05-13 15:26:20|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|1
1620919590000|2021-05-13 15:26:30|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|9
1620919600000|2021-05-13 15:26:40|8596|8581|8597.2|8582.2|8597.7|8582.7|8596|8581|9
1620919610000|2021-05-13 15:26:50|8596.7|8581.7|8596.2|8581.2|8596.7|8581.7|8596.2|8581.2|7
1620919620000|2021-05-13 15:27:00|8595.7|8580.7|8594.4|8579.4|8595.7|8580.7|8594.4|8579.4|10
1620919630000|2021-05-13 15:27:10|8594.3|8579.3|8593.3|8578.3|8594.3|8579.3|8593.3|8578.3|29
1620919640000|2021-05-13 15:27:20|8593.4|8578.4|8598.7|8583.7|8598.7|8583.7|8593.4|8578.4|14
1620919650000|2021-05-13 15:27:30|8598.6|8583.6|8598.7|8583.7|8600.2|8585.2|8598.6|8583.6|27
1620919660000|2021-05-13 15:27:40|8599.5|8584.5|8598.7|8583.7|8599.5|8584.5|8598.7|8583.7|2
1620919680000|2021-05-13 15:28:00|8598.6|8583.6|8598.7|8583.7|8598.7|8583.7|8598.6|8583.6|1
1620919690000|2021-05-13 15:28:10|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|1
1620919720000|2021-05-13 15:28:40|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|0
1620919730000|2021-05-13 15:28:50|||||||||2
1620919740000|2021-05-13 15:29:00|8598.6|8583.6|8597.2|8582.2|8598.6|8583.6|8597.2|8582.2|2
1620919750000|2021-05-13 15:29:10|8598|8583|8598.2|8583.2|8598.2|8583.2|8598|8583|1
1620919760000|2021-05-13 15:29:20|8597.3|8582.3|8596.7|8581.7|8597.3|8582.3|8596.7|8581.7|5
1620919770000|2021-05-13 15:29:30|8597.1|8582.1|8597.2|8582.2|8597.2|8582.2|8597.1|8582.1|2
1620919780000|2021-05-13 15:29:40|8596.7|8581.7|8597.2|8582.2|8597.2|8582.2|8596.7|8581.7|2
1620919790000|2021-05-13 15:29:50|8596.7|8581.7|8596.1|8581.1|8596.7|8581.7|8596.1|8581.1|2
1620919800000|2021-05-13 15:30:00|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|3
1620919810000|2021-05-13 15:30:10|8595.2|8580.2|8595.6|8580.6|8595.6|8580.6|8595.2|8580.2|7
1620919830000|2021-05-13 15:30:30|||||||||2
1620919850000|2021-05-13 15:30:50|||||||||2
1620919860000|2021-05-13 15:31:00|8595.1|8580.1|8595.6|8580.6|8595.6|8580.6|8595.1|8580.1|7
1620919870000|2021-05-13 15:31:10|8595.3|8580.3|8591.1|8576.1|8595.3|8580.3|8591|8576|38
1620919880000|2021-05-13 15:31:20|8590.8|8575.8|8590.8|8575.8|8591.2|8576.2|8590.7|8575.7|17
1620919890000|2021-05-13 15:31:30|8591.3|8576.3|8590.8|8575.8|8591.3|8576.3|8590.8|8575.8|4
1620919900000|2021-05-13 15:31:40|||||||||11
1620919910000|2021-05-13 15:31:50|8591.2|8576.2|8590.8|8575.8|8591.3|8576.3|8590.8|8575.8|1
1620919920000|2021-05-13 15:32:00|8592.1|8577.1|8592.1|8577.1|8592.3|8577.3|8591.2|8576.2|10
1620919930000|2021-05-13 15:32:10|8592.3|8577.3|8590.7|8575.7|8593.3|8578.3|8590.7|8575.7|5
1620919940000|2021-05-13 15:32:20|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|13
1620919950000|2021-05-13 15:32:30|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|5
1620919960000|2021-05-13 15:32:40|8590.6|8575.6|8590.8|8575.8|8591.3|8576.3|8590.6|8575.6|2
1620919980000|2021-05-13 15:33:00|8592.1|8577.1|8592.7|8577.7|8592.7|8577.7|8592.1|8577.1|9
1620919990000|2021-05-13 15:33:10|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|0
1620920010000|2021-05-13 15:33:30|8593.3|8578.3|8593.3|8578.3|8595.3|8580.3|8593.3|8578.3|8
1620920020000|2021-05-13 15:33:40|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|1
1620920030000|2021-05-13 15:33:50|8592.7|8577.7|8595.3|8580.3|8598|8583|8592.7|8577.7|24
1620920040000|2021-05-13 15:34:00|8595.4|8580.4|8596.4|8581.4|8596.9|8581.9|8595.4|8580.4|1
1620920050000|2021-05-13 15:34:10|8596|8581|8596.4|8581.4|8596.4|8581.4|8596|8581|0
1620920060000|2021-05-13 15:34:20|8596.5|8581.5|8596.4|8581.4|8596.9|8581.9|8595.5|8580.5|4
1620920070000|2021-05-13 15:34:30|8596|8581|8595.9|8580.9|8596.4|8581.4|8594.5|8579.5|10
1620920080000|2021-05-13 15:34:40|||||||||1
1620920090000|2021-05-13 15:34:50|||||||||1
1620920100000|2021-05-13 15:35:00|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|0
1620920120000|2021-05-13 15:35:20|8596.7|8581.7|8594.5|8579.5|8596.7|8581.7|8594.5|8579.5|3
1620920130000|2021-05-13 15:35:30|8596.6|8581.6|8594|8579|8596.6|8581.6|8594|8579|6
1620920140000|2021-05-13 15:35:40|8593.1|8578.1|8592.6|8577.6|8593.1|8578.1|8592.6|8577.6|0
1620920150000|2021-05-13 15:35:50|8592.1|8577.1|8592.1|8577.1|8592.1|8577.1|8592.1|8577.1|1
1620920160000|2021-05-13 15:36:00|8591.6|8576.6|8591.1|8576.1|8591.6|8576.6|8591.1|8576.1|4
1620920170000|2021-05-13 15:36:10|8591.6|8576.6|8591.6|8576.6|8591.6|8576.6|8591.6|8576.6|5
1620920180000|2021-05-13 15:36:20|8593.5|8578.5|8593.5|8578.5|8593.9|8578.9|8593.5|8578.5|12
1620920190000|2021-05-13 15:36:30|8594|8579|8595|8580|8596.5|8581.5|8594|8579|3
1620920200000|2021-05-13 15:36:40|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|0
1620920230000|2021-05-13 15:37:10|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|1
1620920240000|2021-05-13 15:37:20|8594.6|8579.6|8594.8|8579.8|8594.8|8579.8|8594.6|8579.6|1
1620920250000|2021-05-13 15:37:30|8594.6|8579.6|8594.2|8579.2|8594.6|8579.6|8594.2|8579.2|3
1620920270000|2021-05-13 15:37:50|8592.7|8577.7|8592.7|8577.7|8592.7|8577.7|8592.7|8577.7|1
1620920280000|2021-05-13 15:38:00|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|2
1620920300000|2021-05-13 15:38:20|8595.1|8580.1|8594.7|8579.7|8595.1|8580.1|8594.7|8579.7|1
1620920310000|2021-05-13 15:38:30|||||||||10
1620920320000|2021-05-13 15:38:40|8594.6|8579.6|8593.7|8578.7|8594.6|8579.6|8593.7|8578.7|1
1620920330000|2021-05-13 15:38:50|8593.8|8578.8|8594.2|8579.2|8594.2|8579.2|8593.8|8578.8|1
1620920340000|2021-05-13 15:39:00|8593.8|8578.8|8600|8585|8600|8585|8592.9|8577.9|17
1620920350000|2021-05-13 15:39:10|8599.7|8584.7|8599.7|8584.7|8599.7|8584.7|8599.6|8584.6|0
1620920360000|2021-05-13 15:39:20|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|0
1620920370000|2021-05-13 15:39:30|8603.6|8588.6|8603.1|8588.1|8603.6|8588.6|8603.1|8588.1|13
1620920380000|2021-05-13 15:39:40|8601.6|8586.6|8601.2|8586.2|8601.6|8586.6|8601.2|8586.2|1
1620920400000|2021-05-13 15:40:00|8600.7|8585.7|8603.2|8588.2|8603.2|8588.2|8600.7|8585.7|4
1620920410000|2021-05-13 15:40:10|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|2
1620920420000|2021-05-13 15:40:20|8601.3|8586.3|8601.7|8586.7|8601.7|8586.7|8601.2|8586.2|0
1620920430000|2021-05-13 15:40:30|8601.2|8586.2|8599.7|8584.7|8601.2|8586.2|8599.7|8584.7|2
1620920450000|2021-05-13 15:40:50|8596.7|8581.7|8595.7|8580.7|8596.7|8581.7|8595.7|8580.7|3
1620920460000|2021-05-13 15:41:00|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|0
1620920470000|2021-05-13 15:41:10|8596|8581|8594.3|8579.3|8596|8581|8594.3|8579.3|4
1620920480000|2021-05-13 15:41:20|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|1
1620920490000|2021-05-13 15:41:30|||||||||2
1620920500000|2021-05-13 15:41:40|||||||||1
1620920510000|2021-05-13 15:41:50|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|5
1620920520000|2021-05-13 15:42:00|8593.8|8578.8|8593.8|8578.8|8594.2|8579.2|8593.8|8578.8|1
1620920530000|2021-05-13 15:42:10|||||||||2
1620920540000|2021-05-13 15:42:20|8594.2|8579.2|8596.7|8581.7|8596.7|8581.7|8594.2|8579.2|16
1620920550000|2021-05-13 15:42:30|8596.8|8581.8|8599.2|8584.2|8599.2|8584.2|8596.8|8581.8|3
1620920560000|2021-05-13 15:42:40|8599.3|8584.3|8600.7|8585.7|8600.7|8585.7|8599.3|8584.3|28
1620920570000|2021-05-13 15:42:50|8600.8|8585.8|8600.3|8585.3|8600.8|8585.8|8600.3|8585.3|6
1620920580000|2021-05-13 15:43:00|8600.8|8585.8|8603.8|8588.8|8603.8|8588.8|8600.8|8585.8|14
1620920590000|2021-05-13 15:43:10|8602.8|8587.8|8602.3|8587.3|8602.8|8587.8|8602.3|8587.3|7
1620920610000|2021-05-13 15:43:30|8601.8|8586.8|8599.8|8584.8|8601.8|8586.8|8599.8|8584.8|1
1620920630000|2021-05-13 15:43:50|||||||||1
1620920640000|2021-05-13 15:44:00|8598.3|8583.3|8597.9|8582.9|8598.3|8583.3|8597.9|8582.9|0
1620920650000|2021-05-13 15:44:10|8597.8|8582.8|8596.8|8581.8|8597.8|8582.8|8596.8|8581.8|0
1620920660000|2021-05-13 15:44:20|8595.5|8580.5|8594.8|8579.8|8595.5|8580.5|8592.8|8577.8|7
1620920670000|2021-05-13 15:44:30|8595.3|8580.3|8594.3|8579.3|8595.3|8580.3|8594.3|8579.3|1
1620920680000|2021-05-13 15:44:40|8593.9|8578.9|8593.8|8578.8|8593.9|8578.9|8593.8|8578.8|5
1620920690000|2021-05-13 15:44:50|8593.4|8578.4|8593.3|8578.3|8593.4|8578.4|8593.3|8578.3|4
1620920700000|2021-05-13 15:45:00|8590.9|8575.9|8590.8|8575.8|8590.9|8575.9|8590.8|8575.8|4
1620920710000|2021-05-13 15:45:10|8589.9|8574.9|8592.8|8577.8|8592.9|8577.9|8589.9|8574.9|42
1620920720000|2021-05-13 15:45:20|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|1
1620920730000|2021-05-13 15:45:30|8591.8|8576.8|8593.4|8578.4|8593.4|8578.4|8591.8|8576.8|2
1620920750000|2021-05-13 15:45:50|8593.7|8578.7|8595.4|8580.4|8595.8|8580.8|8593.7|8578.7|12
1620920760000|2021-05-13 15:46:00|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8594.8|8579.8|6
1620920780000|2021-05-13 15:46:20|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|0
1620920790000|2021-05-13 15:46:30|8596.1|8581.1|8596.8|8581.8|8597.3|8582.3|8596.1|8581.1|1
1620920800000|2021-05-13 15:46:40|8596.4|8581.4|8596.3|8581.3|8596.4|8581.4|8596.3|8581.3|1
1620920840000|2021-05-13 15:47:20|8595.7|8580.7|8600.3|8585.3|8602.3|8587.3|8595.3|8580.3|36
1620920850000|2021-05-13 15:47:30|8599.9|8584.9|8600.6|8585.6|8600.6|8585.6|8599.8|8584.8|10
1620920860000|2021-05-13 15:47:40|8601.8|8586.8|8601.8|8586.8|8601.8|8586.8|8601.8|8586.8|2
1620920870000|2021-05-13 15:47:50|8602.9|8587.9|8603.4|8588.4|8603.4|8588.4|8602.9|8587.9|5
1620920880000|2021-05-13 15:48:00|8603.9|8588.9|8600.9|8585.9|8603.9|8588.9|8600.9|8585.9|2
1620920890000|2021-05-13 15:48:10|8601|8586|8602|8587|8602.9|8587.9|8601|8586|2
1620920900000|2021-05-13 15:48:20|8602.9|8587.9|8602|8587|8602.9|8587.9|8602|8587|1
1620920910000|2021-05-13 15:48:30|8601.4|8586.4|8601.4|8586.4|8601.4|8586.4|8601.4|8586.4|0
1620920920000|2021-05-13 15:48:40|8599.4|8584.4|8598.5|8583.5|8599.9|8584.9|8598.5|8583.5|3
1620920940000|2021-05-13 15:49:00|8598.4|8583.4|8597.5|8582.5|8599.1|8584.1|8597.5|8582.5|1
1620920960000|2021-05-13 15:49:20|8597|8582|8595.7|8580.7|8597.6|8582.6|8594.2|8579.2|5
1620920980000|2021-05-13 15:49:40|8595.5|8580.5|8596.8|8581.8|8596.8|8581.8|8595.5|8580.5|24
1620920990000|2021-05-13 15:49:50|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|6
1620921000000|2021-05-13 15:50:00|8600.2|8585.2|8596.3|8581.3|8600.2|8585.2|8592.8|8577.8|6
1620921010000|2021-05-13 15:50:10|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8594.9|8579.9|2
1620921030000|2021-05-13 15:50:30|8596|8581|8596.4|8581.4|8596.4|8581.4|8596|8581|1
1620921060000|2021-05-13 15:51:00|8595.9|8580.9|8595.9|8580.9|8595.9|8580.9|8595.9|8580.9|0
1620921070000|2021-05-13 15:51:10|8596|8581|8596|8581|8596|8581|8596|8581|7
1620921110000|2021-05-13 15:51:50|8595.5|8580.5|8595.5|8580.5|8596|8581|8594.6|8579.6|17
1620921120000|2021-05-13 15:52:00|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|0
1620921130000|2021-05-13 15:52:10|8595.3|8580.3|8595|8580|8595.3|8580.3|8595|8580|9
1620921140000|2021-05-13 15:52:20|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|0
1620921160000|2021-05-13 15:52:40|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|13
1620921170000|2021-05-13 15:52:50|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|0
1620921180000|2021-05-13 15:53:00|8594.9|8579.9|8596.6|8581.6|8596.6|8581.6|8594.5|8579.5|28
1620921190000|2021-05-13 15:53:10|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|3
1620921200000|2021-05-13 15:53:20|8594.9|8579.9|8595.2|8580.2|8595.2|8580.2|8594.8|8579.8|0
1620921210000|2021-05-13 15:53:30|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|13
1620921230000|2021-05-13 15:53:50|||||||||1
1620921240000|2021-05-13 15:54:00|8595.2|8580.2|8594.7|8579.7|8595.2|8580.2|8594.7|8579.7|1
1620921250000|2021-05-13 15:54:10|8594.8|8579.8|8594.2|8579.2|8594.8|8579.8|8594.2|8579.2|1
1620921290000|2021-05-13 15:54:50|8594.1|8579.1|8592.3|8577.3|8594.1|8579.1|8592.3|8577.3|2
1620921310000|2021-05-13 15:55:10|8591.8|8576.8|8595.1|8580.1|8595.1|8580.1|8591.4|8576.4|12
1620921320000|2021-05-13 15:55:20|8595|8580|8595|8580|8595.5|8580.5|8595|8580|4
1620921330000|2021-05-13 15:55:30|8595.1|8580.1|8594.7|8579.7|8595.1|8580.1|8594.7|8579.7|1
1620921340000|2021-05-13 15:55:40|||||||||1
1620921350000|2021-05-13 15:55:50|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|3
1620921360000|2021-05-13 15:56:00|||||||||1
1620921370000|2021-05-13 15:56:10|8597.6|8582.6|8597.7|8582.7|8598.1|8583.1|8597.6|8582.6|1
1620921390000|2021-05-13 15:56:30|||||||||1
1620921400000|2021-05-13 15:56:40|8597.9|8582.9|8597.9|8582.9|8597.9|8582.9|8597.9|8582.9|1
1620921410000|2021-05-13 15:56:50|8596.9|8581.9|8597|8582|8597|8582|8596.4|8581.4|5
1620921420000|2021-05-13 15:57:00|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|0
1620921430000|2021-05-13 15:57:10|8596.5|8581.5|8594.5|8579.5|8596.5|8581.5|8594.5|8579.5|3
1620921440000|2021-05-13 15:57:20|8593.5|8578.5|8593|8578|8593.5|8578.5|8593|8578|0
1620921450000|2021-05-13 15:57:30|8592.9|8577.9|8591.5|8576.5|8592.9|8577.9|8591.5|8576.5|2
1620921460000|2021-05-13 15:57:40|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|0
1620921470000|2021-05-13 15:57:50|||||||||1
1620921480000|2021-05-13 15:58:00|8591|8576|8590.4|8575.4|8591|8576|8589.9|8574.9|3
1620921490000|2021-05-13 15:58:10|8590|8575|8589.9|8574.9|8590|8575|8589.9|8574.9|0
1620921510000|2021-05-13 15:58:30|8590|8575|8591.5|8576.5|8591.5|8576.5|8589.1|8574.1|14
1620921520000|2021-05-13 15:58:40|8586|8571|8584.6|8569.6|8586|8571|8584.6|8569.6|101
1620921530000|2021-05-13 15:58:50|8584|8569|8585.5|8570.5|8585.5|8570.5|8584|8569|2
1620921540000|2021-05-13 15:59:00|8585.1|8570.1|8584.2|8569.2|8585.1|8570.1|8584.2|8569.2|20
1620921550000|2021-05-13 15:59:10|8583.8|8568.8|8584.2|8569.2|8584.6|8569.6|8583.7|8568.7|5
1620921560000|2021-05-13 15:59:20|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|18
1620921570000|2021-05-13 15:59:30|8585.1|8570.1|8585.7|8570.7|8585.7|8570.7|8585.1|8570.1|5
1620921580000|2021-05-13 15:59:40|8585.2|8570.2|8585.2|8570.2|8585.2|8570.2|8585.2|8570.2|0
1620921590000|2021-05-13 15:59:50|||||||||2
1620921600000|2021-05-13 16:00:00|8585.6|8570.6|8585.2|8570.2|8585.6|8570.6|8584.7|8569.7|8
1620921610000|2021-05-13 16:00:10|8585.1|8570.1|8584.1|8569.1|8585.1|8570.1|8584.1|8569.1|6
1620921620000|2021-05-13 16:00:20|8583.7|8568.7|8584.2|8569.2|8584.2|8569.2|8583.7|8568.7|2
1620921630000|2021-05-13 16:00:30|8584.1|8569.1|8583.7|8568.7|8584.1|8569.1|8583.7|8568.7|22
1620921640000|2021-05-13 16:00:40|||||||||1
1620921650000|2021-05-13 16:00:50|8583.2|8568.2|8582.7|8567.7|8583.2|8568.2|8582.7|8567.7|13
1620921670000|2021-05-13 16:01:10|8582.9|8567.9|8583.7|8568.7|8583.7|8568.7|8582.9|8567.9|5
1620921680000|2021-05-13 16:01:20|8583.8|8568.8|8583.4|8568.4|8583.8|8568.8|8583.3|8568.3|4
1620921690000|2021-05-13 16:01:30|8583.8|8568.8|8583.4|8568.4|8583.8|8568.8|8583.4|8568.4|0
1620921700000|2021-05-13 16:01:40|8584.2|8569.2|8584.2|8569.2|8584.2|8569.2|8584.2|8569.2|5
1620921710000|2021-05-13 16:01:50|8583.8|8568.8|8583.8|8568.8|8583.8|8568.8|8583.8|8568.8|0
1620921720000|2021-05-13 16:02:00|8583.3|8568.3|8583.4|8568.4|8583.4|8568.4|8583.3|8568.3|2
1620921730000|2021-05-13 16:02:10|8583.3|8568.3|8583.3|8568.3|8583.3|8568.3|8583.3|8568.3|1
1620921740000|2021-05-13 16:02:20|8583.4|8568.4|8584.2|8569.2|8584.2|8569.2|8583.4|8568.4|3
1620921750000|2021-05-13 16:02:30|8583.8|8568.8|8582.2|8567.2|8583.8|8568.8|8582.2|8567.2|1
1620921760000|2021-05-13 16:02:40|8582.3|8567.3|8582.3|8567.3|8582.3|8567.3|8582.3|8567.3|0
1620921770000|2021-05-13 16:02:50|8581.9|8566.9|8581.4|8566.4|8581.9|8566.9|8580.9|8565.9|28
1620921780000|2021-05-13 16:03:00|8581.3|8566.3|8580.9|8565.9|8581.3|8566.3|8580.9|8565.9|6
1620921790000|2021-05-13 16:03:10|||||||||2
1620921800000|2021-05-13 16:03:20|||||||||7
1620921810000|2021-05-13 16:03:30|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|3
1620921820000|2021-05-13 16:03:40|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|3
1620921830000|2021-05-13 16:03:50|||||||||9
1620921840000|2021-05-13 16:04:00|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|10
1620921850000|2021-05-13 16:04:10|8581.6|8566.6|8582.9|8567.9|8583.4|8568.4|8581.6|8566.6|42
1620921860000|2021-05-13 16:04:20|8583.4|8568.4|8582.9|8567.9|8583.4|8568.4|8582.9|8567.9|2
1620921870000|2021-05-13 16:04:30|8583.8|8568.8|8582.9|8567.9|8583.8|8568.8|8582.9|8567.9|4
1620921880000|2021-05-13 16:04:40|8582.5|8567.5|8583.4|8568.4|8583.4|8568.4|8582.5|8567.5|9
1620921890000|2021-05-13 16:04:50|8583.3|8568.3|8581.6|8566.6|8583.3|8568.3|8581.6|8566.6|6
1620921900000|2021-05-13 16:05:00|8581.1|8566.1|8580.1|8565.1|8581.1|8566.1|8580.1|8565.1|33
1620921910000|2021-05-13 16:05:10|8580.2|8565.2|8580.2|8565.2|8580.2|8565.2|8580.1|8565.1|4
1620921920000|2021-05-13 16:05:20|||||||||6
1620921940000|2021-05-13 16:05:40|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|0
1620921950000|2021-05-13 16:05:50|||||||||1
1620921960000|2021-05-13 16:06:00|8580.2|8565.2|8580.2|8565.2|8580.2|8565.2|8580.2|8565.2|52
1620921970000|2021-05-13 16:06:10|||||||||65
1620921980000|2021-05-13 16:06:20|||||||||5
1620921990000|2021-05-13 16:06:30|8572.3|8557.3|8571.8|8556.8|8572.3|8557.3|8571.8|8556.8|126
1620922000000|2021-05-13 16:06:40|8556.3|8541.3|8556.8|8541.8|8559.8|8544.8|8556.3|8541.3|91
1620922010000|2021-05-13 16:06:50|8560.1|8545.1|8548.9|8533.9|8560.1|8545.1|8548|8533|40
1620922020000|2021-05-13 16:07:00|8550.7|8535.7|8550.2|8535.2|8552.8|8537.8|8549.8|8534.8|8
1620922030000|2021-05-13 16:07:10|8550.7|8535.7|8548.9|8533.9|8550.7|8535.7|8548.9|8533.9|3
1620922040000|2021-05-13 16:07:20|||||||||3
1620922050000|2021-05-13 16:07:30|8550.4|8535.4|8548.1|8533.1|8550.4|8535.4|8547.6|8532.6|23
1620922060000|2021-05-13 16:07:40|8547.6|8532.6|8547.6|8532.6|8547.6|8532.6|8547.6|8532.6|18
1620922070000|2021-05-13 16:07:50|||||||||7
1620922080000|2021-05-13 16:08:00|8548.5|8533.5|8548.5|8533.5|8548.5|8533.5|8548.5|8533.5|22
1620922090000|2021-05-13 16:08:10|8548.9|8533.9|8549|8534|8549|8534|8548.5|8533.5|7
1620922100000|2021-05-13 16:08:20|8549.1|8534.1|8549.9|8534.9|8554|8539|8549.1|8534.1|7
1620922110000|2021-05-13 16:08:30|8549.5|8534.5|8549.3|8534.3|8549.8|8534.8|8548.9|8533.9|1
1620922120000|2021-05-13 16:08:40|8548.9|8533.9|8548.9|8533.9|8549.4|8534.4|8548.4|8533.4|15
1620922130000|2021-05-13 16:08:50|8550.3|8535.3|8549.4|8534.4|8550.3|8535.3|8549.4|8534.4|9
1620922140000|2021-05-13 16:09:00|8550.2|8535.2|8550.2|8535.2|8550.2|8535.2|8550.2|8535.2|15
1620922150000|2021-05-13 16:09:10|8549.2|8534.2|8549.3|8534.3|8549.3|8534.3|8548.3|8533.3|4
1620922160000|2021-05-13 16:09:20|8549.7|8534.7|8551.7|8536.7|8551.7|8536.7|8549.7|8534.7|1
1620922180000|2021-05-13 16:09:40|8551.8|8536.8|8553.2|8538.2|8553.7|8538.7|8551.8|8536.8|7
1620922190000|2021-05-13 16:09:50|8554.2|8539.2|8550.2|8535.2|8554.2|8539.2|8550.2|8535.2|14
1620922200000|2021-05-13 16:10:00|8549.8|8534.8|8547.4|8532.4|8549.8|8534.8|8547.4|8532.4|15
1620922210000|2021-05-13 16:10:10|8547.3|8532.3|8546.4|8531.4|8547.3|8532.3|8546.4|8531.4|22
1620922220000|2021-05-13 16:10:20|8546.9|8531.9|8547.4|8532.4|8547.4|8532.4|8546.9|8531.9|23
1620922230000|2021-05-13 16:10:30|8549.2|8534.2|8549.3|8534.3|8549.3|8534.3|8549.2|8534.2|7
1620922240000|2021-05-13 16:10:40|8548.9|8533.9|8549.4|8534.4|8549.4|8534.4|8547.5|8532.5|25
1620922250000|2021-05-13 16:10:50|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|2
1620922260000|2021-05-13 16:11:00|8548.5|8533.5|8546.6|8531.6|8548.5|8533.5|8546.1|8531.1|7
1620922270000|2021-05-13 16:11:10|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|0
1620922280000|2021-05-13 16:11:20|8545.6|8530.6|8547.6|8532.6|8547.6|8532.6|8545.6|8530.6|8
1620922290000|2021-05-13 16:11:30|8546.7|8531.7|8547|8532|8547|8532|8546.6|8531.6|5
1620922310000|2021-05-13 16:11:50|8546.9|8531.9|8547|8532|8547|8532|8546.5|8531.5|6
1620922330000|2021-05-13 16:12:10|||||||||3
1620922340000|2021-05-13 16:12:20|8546.4|8531.4|8544.4|8529.4|8546.4|8531.4|8544.4|8529.4|2
1620922350000|2021-05-13 16:12:30|8544|8529|8543.9|8528.9|8544|8529|8543.9|8528.9|0
1620922360000|2021-05-13 16:12:40|8543|8528|8542.1|8527.1|8543|8528|8542.1|8527.1|8
1620922370000|2021-05-13 16:12:50|||||||||3
1620922380000|2021-05-13 16:13:00|8543|8528|8544|8529|8544.4|8529.4|8542.6|8527.6|16
1620922390000|2021-05-13 16:13:10|8544.5|8529.5|8546.4|8531.4|8546.8|8531.8|8544|8529|15
1620922400000|2021-05-13 16:13:20|8546.8|8531.8|8547.3|8532.3|8547.3|8532.3|8546.8|8531.8|1
1620922410000|2021-05-13 16:13:30|8547.4|8532.4|8552|8537|8553.2|8538.2|8547.4|8532.4|16
1620922420000|2021-05-13 16:13:40|8551.9|8536.9|8551.5|8536.5|8551.9|8536.9|8551|8536|1
1620922430000|2021-05-13 16:13:50|8552|8537|8552|8537|8552|8537|8552|8537|0
1620922440000|2021-05-13 16:14:00|8551.7|8536.7|8544.6|8529.6|8551.7|8536.7|8544.6|8529.6|16
1620922450000|2021-05-13 16:14:10|||||||||2
1620922470000|2021-05-13 16:14:30|||||||||2
1620922480000|2021-05-13 16:14:40|8544.1|8529.1|8541.6|8526.6|8544.1|8529.1|8541.6|8526.6|3
1620922490000|2021-05-13 16:14:50|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|32
1620922500000|2021-05-13 16:15:00|||||||||1
1620922510000|2021-05-13 16:15:10|||||||||1
1620922520000|2021-05-13 16:15:20|||||||||3
1620922530000|2021-05-13 16:15:30|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|4
1620922540000|2021-05-13 16:15:40|8544|8529|8546.5|8531.5|8548.4|8533.4|8544|8529|7
1620922560000|2021-05-13 16:16:00|8546.1|8531.1|8546|8531|8546.1|8531.1|8546|8531|4
1620922570000|2021-05-13 16:16:10|8546.5|8531.5|8550.8|8535.8|8550.8|8535.8|8546.5|8531.5|31
1620922600000|2021-05-13 16:16:40|8551.2|8536.2|8551.2|8536.2|8551.2|8536.2|8551.2|8536.2|0
1620922610000|2021-05-13 16:16:50|8551.7|8536.7|8551.7|8536.7|8551.7|8536.7|8551.7|8536.7|1
1620922620000|2021-05-13 16:17:00|8554|8539|8554.8|8539.8|8554.8|8539.8|8554|8539|7
1620922630000|2021-05-13 16:17:10|8554.4|8539.4|8551.2|8536.2|8554.8|8539.8|8551.2|8536.2|4
1620922640000|2021-05-13 16:17:20|8552|8537|8552|8537|8552|8537|8552|8537|0
1620922650000|2021-05-13 16:17:30|8552.1|8537.1|8551.1|8536.1|8552.1|8537.1|8551.1|8536.1|0
1620922660000|2021-05-13 16:17:40|8551|8536|8550.6|8535.6|8551|8536|8550.6|8535.6|2
1620922670000|2021-05-13 16:17:50|8549.6|8534.6|8548.7|8533.7|8549.6|8534.6|8548.7|8533.7|1
1620922680000|2021-05-13 16:18:00|8547.7|8532.7|8545.5|8530.5|8547.7|8532.7|8545.5|8530.5|6
1620922690000|2021-05-13 16:18:10|8543.3|8528.3|8542.9|8527.9|8543.3|8528.3|8542.9|8527.9|4
1620922700000|2021-05-13 16:18:20|8542.4|8527.4|8536.8|8521.8|8542.4|8527.4|8535.6|8520.6|38
1620922710000|2021-05-13 16:18:30|8535.9|8520.9|8537.2|8522.2|8538.1|8523.1|8534.9|8519.9|7
1620922720000|2021-05-13 16:18:40|8537.1|8522.1|8537.1|8522.1|8537.1|8522.1|8537.1|8522.1|1
1620922730000|2021-05-13 16:18:50|8536.3|8521.3|8533.4|8518.4|8536.7|8521.7|8533.4|8518.4|24
1620922740000|2021-05-13 16:19:00|8533.3|8518.3|8535.9|8520.9|8537.1|8522.1|8533.3|8518.3|19
1620922750000|2021-05-13 16:19:10|8535.7|8520.7|8535.6|8520.6|8535.7|8520.7|8535.6|8520.6|1
1620922760000|2021-05-13 16:19:20|8533.4|8518.4|8532.9|8517.9|8533.4|8518.4|8532.9|8517.9|3
1620922770000|2021-05-13 16:19:30|8532.4|8517.4|8532.4|8517.4|8532.4|8517.4|8532.4|8517.4|2
1620922780000|2021-05-13 16:19:40|8531.4|8516.4|8531.5|8516.5|8531.5|8516.5|8531.4|8516.4|132
1620922790000|2021-05-13 16:19:50|8531.3|8516.3|8529.9|8514.9|8531.3|8516.3|8529.9|8514.9|75
1620922800000|2021-05-13 16:20:00|8524.6|8509.6|8524.1|8509.1|8524.6|8509.6|8524.1|8509.1|49
1620922810000|2021-05-13 16:20:10|8523.6|8508.6|8523.6|8508.6|8523.6|8508.6|8523.6|8508.6|6
1620922820000|2021-05-13 16:20:20|||||||||11
1620922830000|2021-05-13 16:20:30|8524.1|8509.1|8524.1|8509.1|8524.1|8509.1|8524.1|8509.1|4
1620922840000|2021-05-13 16:20:40|8523.6|8508.6|8524|8509|8524|8509|8523.6|8508.6|10
1620922850000|2021-05-13 16:20:50|8524.1|8509.1|8524.5|8509.5|8524.5|8509.5|8524.1|8509.1|4
1620922860000|2021-05-13 16:21:00|8529.9|8514.9|8529.5|8514.5|8530.5|8515.5|8528.7|8513.7|29
1620922870000|2021-05-13 16:21:10|8529.6|8514.6|8530|8515|8530|8515|8529.6|8514.6|1
1620922880000|2021-05-13 16:21:20|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|8529.4|8514.4|7
1620922890000|2021-05-13 16:21:30|8530.7|8515.7|8528.6|8513.6|8530.8|8515.8|8528.6|8513.6|15
1620922900000|2021-05-13 16:21:40|8529|8514|8531.7|8516.7|8531.7|8516.7|8529|8514|9
1620922910000|2021-05-13 16:21:50|8531.4|8516.4|8531|8516|8531.8|8516.8|8531|8516|7
1620922920000|2021-05-13 16:22:00|8529.1|8514.1|8529.2|8514.2|8529.6|8514.6|8528|8513|8
1620922950000|2021-05-13 16:22:30|8529.3|8514.3|8529.7|8514.7|8529.7|8514.7|8529.3|8514.3|2
1620922960000|2021-05-13 16:22:40|8530|8515|8525.5|8510.5|8530|8515|8525.5|8510.5|3
1620922970000|2021-05-13 16:22:50|8524.5|8509.5|8525.3|8510.3|8525.3|8510.3|8524|8509|0
1620922980000|2021-05-13 16:23:00|8524.5|8509.5|8524.5|8509.5|8524.9|8509.9|8524.1|8509.1|2
1620922990000|2021-05-13 16:23:10|8523.9|8508.9|8519.4|8504.4|8523.9|8508.9|8519.4|8504.4|18
1620923000000|2021-05-13 16:23:20|8519.3|8504.3|8513.1|8498.1|8519.3|8504.3|8513.1|8498.1|60
1620923010000|2021-05-13 16:23:30|8512.2|8497.2|8511.7|8496.7|8512.2|8497.2|8511.7|8496.7|13
1620923020000|2021-05-13 16:23:40|8510|8495|8506.7|8491.7|8510|8495|8506.7|8491.7|49
1620923030000|2021-05-13 16:23:50|8506.9|8491.9|8509.1|8494.1|8509.2|8494.2|8506.9|8491.9|29
1620923040000|2021-05-13 16:24:00|8511.7|8496.7|8509.3|8494.3|8512.7|8497.7|8509.3|8494.3|3
1620923050000|2021-05-13 16:24:10|8508.9|8493.9|8509.3|8494.3|8509.3|8494.3|8508.9|8493.9|11
1620923060000|2021-05-13 16:24:20|8509.2|8494.2|8508.3|8493.3|8509.2|8494.2|8508.3|8493.3|23
1620923070000|2021-05-13 16:24:30|8508.8|8493.8|8502.9|8487.9|8508.8|8493.8|8502.9|8487.9|2
1620923080000|2021-05-13 16:24:40|8501.6|8486.6|8498.1|8483.1|8501.6|8486.6|8498.1|8483.1|5
1620923090000|2021-05-13 16:24:50|8498|8483|8500.3|8485.3|8500.3|8485.3|8498|8483|1
1620923100000|2021-05-13 16:25:00|8500.2|8485.2|8500.2|8485.2|8500.2|8485.2|8498.9|8483.9|10
1620923110000|2021-05-13 16:25:10|8501|8486|8502.7|8487.7|8503.6|8488.6|8501|8486|3
1620923120000|2021-05-13 16:25:20|8506.5|8491.5|8505.2|8490.2|8506.5|8491.5|8504.8|8489.8|19
1620923130000|2021-05-13 16:25:30|8504.8|8489.8|8508.7|8493.7|8508.7|8493.7|8504.8|8489.8|4
1620923140000|2021-05-13 16:25:40|8512.2|8497.2|8507.3|8492.3|8512.2|8497.2|8507.3|8492.3|3
1620923150000|2021-05-13 16:25:50|8507.7|8492.7|8503.4|8488.4|8507.7|8492.7|8502.9|8487.9|14
1620923160000|2021-05-13 16:26:00|8504.7|8489.7|8504.4|8489.4|8504.7|8489.7|8502.5|8487.5|4
1620923170000|2021-05-13 16:26:10|8504.8|8489.8|8504.4|8489.4|8504.8|8489.8|8504.4|8489.4|1
1620923180000|2021-05-13 16:26:20|8504.8|8489.8|8504|8489|8504.8|8489.8|8504|8489|2
1620923190000|2021-05-13 16:26:30|8504.3|8489.3|8503|8488|8504.3|8489.3|8502.2|8487.2|6
1620923210000|2021-05-13 16:26:50|8502.6|8487.6|8502.6|8487.6|8502.6|8487.6|8502.6|8487.6|2
1620923220000|2021-05-13 16:27:00|8503|8488|8503|8488|8503|8488|8503|8488|1
1620923230000|2021-05-13 16:27:10|8502.6|8487.6|8500|8485|8502.6|8487.6|8499.6|8484.6|34
1620923240000|2021-05-13 16:27:20|8501.3|8486.3|8498.3|8483.3|8501.3|8486.3|8497.5|8482.5|9
1620923250000|2021-05-13 16:27:30|8498.5|8483.5|8498.5|8483.5|8498.5|8483.5|8498.5|8483.5|4
1620923260000|2021-05-13 16:27:40|8498.6|8483.6|8495.3|8480.3|8498.6|8483.6|8495.3|8480.3|6
1620923270000|2021-05-13 16:27:50|8494.3|8479.3|8493.5|8478.5|8494.3|8479.3|8493.5|8478.5|3
1620923280000|2021-05-13 16:28:00|8493.9|8478.9|8493.4|8478.4|8494.2|8479.2|8492.5|8477.5|21
1620923290000|2021-05-13 16:28:10|8493.1|8478.1|8494.3|8479.3|8494.3|8479.3|8493|8478|2
1620923300000|2021-05-13 16:28:20|8495.2|8480.2|8495.6|8480.6|8496.5|8481.5|8495.2|8480.2|9
1620923310000|2021-05-13 16:28:30|8495.7|8480.7|8495.7|8480.7|8497.4|8482.4|8494.8|8479.8|18
1620923320000|2021-05-13 16:28:40|8496.1|8481.1|8496.5|8481.5|8496.5|8481.5|8496.1|8481.1|1
1620923330000|2021-05-13 16:28:50|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|0
1620923340000|2021-05-13 16:29:00|8496.5|8481.5|8496.5|8481.5|8496.5|8481.5|8496.5|8481.5|6
1620923350000|2021-05-13 16:29:10|8497|8482|8497|8482|8497.4|8482.4|8496.5|8481.5|6
1620923360000|2021-05-13 16:29:20|8497.5|8482.5|8496.2|8481.2|8498.4|8483.4|8496.2|8481.2|8
1620923370000|2021-05-13 16:29:30|8497.1|8482.1|8498.4|8483.4|8498.4|8483.4|8497.1|8482.1|12
1620923380000|2021-05-13 16:29:40|8499.2|8484.2|8498.8|8483.8|8499.2|8484.2|8498.8|8483.8|1
1620923390000|2021-05-13 16:29:50|8498.4|8483.4|8494|8479|8498.4|8483.4|8494|8479|12
1620923400000|2021-05-13 16:30:00|8494.7|8479.7|8493.5|8478.5|8494.7|8479.7|8493.5|8478.5|5
1620923430000|2021-05-13 16:30:30|8493.1|8478.1|8493.1|8478.1|8493.1|8478.1|8493.1|8478.1|1
1620923440000|2021-05-13 16:30:40|8493|8478|8493|8478|8493|8478|8493|8478|0
1620923450000|2021-05-13 16:30:50|8492.5|8477.5|8489.3|8474.3|8492.5|8477.5|8489.3|8474.3|9
1620923460000|2021-05-13 16:31:00|8488.8|8473.8|8489.9|8474.9|8489.9|8474.9|8488.3|8473.3|19
1620923470000|2021-05-13 16:31:10|8489.5|8474.5|8490.3|8475.3|8490.8|8475.8|8489.5|8474.5|15
1620923480000|2021-05-13 16:31:20|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|1
1620923490000|2021-05-13 16:31:30|8492.1|8477.1|8490.5|8475.5|8492.5|8477.5|8490.1|8475.1|20
1620923500000|2021-05-13 16:31:40|8490.3|8475.3|8493.1|8478.1|8493.1|8478.1|8490.3|8475.3|6
1620923510000|2021-05-13 16:31:50|8491|8476|8492.7|8477.7|8492.7|8477.7|8491|8476|3
1620923520000|2021-05-13 16:32:00|8492.3|8477.3|8492.3|8477.3|8492.7|8477.7|8492.3|8477.3|0
1620923530000|2021-05-13 16:32:10|8491|8476|8491.1|8476.1|8491.1|8476.1|8490.6|8475.6|11
1620923550000|2021-05-13 16:32:30|8491|8476|8492.3|8477.3|8492.3|8477.3|8491|8476|1
1620923560000|2021-05-13 16:32:40|8492.8|8477.8|8492.4|8477.4|8492.8|8477.8|8492.4|8477.4|4
1620923570000|2021-05-13 16:32:50|8492.8|8477.8|8494.3|8479.3|8495.1|8480.1|8492.8|8477.8|2
1620923580000|2021-05-13 16:33:00|8495.6|8480.6|8498.7|8483.7|8500|8485|8494.7|8479.7|41
1620923590000|2021-05-13 16:33:10|8498.2|8483.2|8497.4|8482.4|8498.7|8483.7|8497.4|8482.4|2
1620923600000|2021-05-13 16:33:20|8498.7|8483.7|8498.7|8483.7|8499.5|8484.5|8498.7|8483.7|20
1620923610000|2021-05-13 16:33:30|8498|8483|8498|8483|8499.3|8484.3|8498|8483|10
1620923620000|2021-05-13 16:33:40|8497.6|8482.6|8498.5|8483.5|8498.5|8483.5|8496.3|8481.3|1
1620923630000|2021-05-13 16:33:50|8498.9|8483.9|8500.3|8485.3|8501.2|8486.2|8498.9|8483.9|4
1620923640000|2021-05-13 16:34:00|8500.8|8485.8|8500.8|8485.8|8501.7|8486.7|8500.8|8485.8|0
1620923650000|2021-05-13 16:34:10|8501.3|8486.3|8507|8492|8507|8492|8501.3|8486.3|26
1620923660000|2021-05-13 16:34:20|8507.2|8492.2|8507.7|8492.7|8507.7|8492.7|8506.7|8491.7|19
1620923670000|2021-05-13 16:34:30|8508.2|8493.2|8505.6|8490.6|8508.2|8493.2|8505.6|8490.6|1
1620923680000|2021-05-13 16:34:40|8507.7|8492.7|8509|8494|8509.9|8494.9|8507.7|8492.7|10
1620923690000|2021-05-13 16:34:50|8508.2|8493.2|8509|8494|8509|8494|8508.2|8493.2|2
1620923700000|2021-05-13 16:35:00|8508.6|8493.6|8508.6|8493.6|8509|8494|8508.2|8493.2|4
1620923710000|2021-05-13 16:35:10|8508.2|8493.2|8505.8|8490.8|8508.2|8493.2|8505.8|8490.8|7
1620923720000|2021-05-13 16:35:20|8508.2|8493.2|8506.9|8491.9|8508.2|8493.2|8506.9|8491.9|1
1620923730000|2021-05-13 16:35:30|8506.5|8491.5|8506.9|8491.9|8506.9|8491.9|8506.5|8491.5|1
1620923740000|2021-05-13 16:35:40|8506.5|8491.5|8503.8|8488.8|8506.5|8491.5|8503.8|8488.8|3
1620923750000|2021-05-13 16:35:50|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|1
1620923760000|2021-05-13 16:36:00|8504.6|8489.6|8505.5|8490.5|8506.4|8491.4|8503.3|8488.3|3
1620923770000|2021-05-13 16:36:10|8503.8|8488.8|8504.2|8489.2|8504.2|8489.2|8503.8|8488.8|1
1620923780000|2021-05-13 16:36:20|8503.8|8488.8|8502.1|8487.1|8503.8|8488.8|8502.1|8487.1|5
1620923790000|2021-05-13 16:36:30|||||||||1
1620923800000|2021-05-13 16:36:40|8502.5|8487.5|8502.1|8487.1|8502.5|8487.5|8502.1|8487.1|2
1620923830000|2021-05-13 16:37:10|8501.6|8486.6|8499.3|8484.3|8501.6|8486.6|8499.3|8484.3|4
1620923840000|2021-05-13 16:37:20|8499.8|8484.8|8495.2|8480.2|8499.8|8484.8|8495.2|8480.2|5
1620923850000|2021-05-13 16:37:30|8494.8|8479.8|8494.6|8479.6|8496.4|8481.4|8494.6|8479.6|10
1620923860000|2021-05-13 16:37:40|8495|8480|8495|8480|8496.4|8481.4|8495|8480|3
1620923870000|2021-05-13 16:37:50|||||||||3
1620923880000|2021-05-13 16:38:00|8494.9|8479.9|8492|8477|8494.9|8479.9|8492|8477|16
1620923890000|2021-05-13 16:38:10|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|0
1620923900000|2021-05-13 16:38:20|8490.3|8475.3|8492.7|8477.7|8494.5|8479.5|8490.3|8475.3|10
1620923910000|2021-05-13 16:38:30|8493.1|8478.1|8493.1|8478.1|8493.1|8478.1|8492.7|8477.7|0
1620923920000|2021-05-13 16:38:40|8494.4|8479.4|8492.7|8477.7|8494.4|8479.4|8492.7|8477.7|13
1620923960000|2021-05-13 16:39:20|8493.1|8478.1|8493.7|8478.7|8493.7|8478.7|8493.1|8478.1|6
1620923970000|2021-05-13 16:39:30|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|2
1620923980000|2021-05-13 16:39:40|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|1
1620924000000|2021-05-13 16:40:00|8491.9|8476.9|8492|8477|8492|8477|8491.9|8476.9|4
1620924010000|2021-05-13 16:40:10|8491.1|8476.1|8490.7|8475.7|8491.1|8476.1|8490.7|8475.7|3
1620924030000|2021-05-13 16:40:30|8491.3|8476.3|8495.1|8480.1|8496.9|8481.9|8491.3|8476.3|8
1620924040000|2021-05-13 16:40:40|8496.6|8481.6|8494.2|8479.2|8496.6|8481.6|8494.2|8479.2|13
1620924060000|2021-05-13 16:41:00|8493.7|8478.7|8492.2|8477.2|8493.7|8478.7|8492.2|8477.2|5
1620924080000|2021-05-13 16:41:20|8492.1|8477.1|8492.6|8477.6|8492.6|8477.6|8492.1|8477.1|14
1620924090000|2021-05-13 16:41:30|8493.9|8478.9|8493.9|8478.9|8493.9|8478.9|8493.9|8478.9|27
1620924100000|2021-05-13 16:41:40|8493.4|8478.4|8491.8|8476.8|8493.4|8478.4|8491.8|8476.8|1
1620924110000|2021-05-13 16:41:50|8492.2|8477.2|8491.4|8476.4|8492.2|8477.2|8491.4|8476.4|6
1620924120000|2021-05-13 16:42:00|8491.3|8476.3|8495.9|8480.9|8495.9|8480.9|8486.9|8471.9|54
1620924130000|2021-05-13 16:42:10|8495.5|8480.5|8495.9|8480.9|8495.9|8480.9|8495.5|8480.5|0
1620924140000|2021-05-13 16:42:20|8496.3|8481.3|8495.8|8480.8|8496.3|8481.3|8495.8|8480.8|4
1620924150000|2021-05-13 16:42:30|8496.1|8481.1|8497.5|8482.5|8498.5|8483.5|8496.1|8481.1|7
1620924160000|2021-05-13 16:42:40|8496.5|8481.5|8498.7|8483.7|8498.7|8483.7|8496.5|8481.5|7
1620924170000|2021-05-13 16:42:50|8498.4|8483.4|8499.4|8484.4|8501.1|8486.1|8498.4|8483.4|12
1620924180000|2021-05-13 16:43:00|8498.5|8483.5|8496.2|8481.2|8498.5|8483.5|8495.8|8480.8|7
1620924190000|2021-05-13 16:43:10|8496.7|8481.7|8495.4|8480.4|8496.7|8481.7|8495.4|8480.4|0
1620924200000|2021-05-13 16:43:20|8498|8483|8495|8480|8498|8483|8495|8480|5
1620924210000|2021-05-13 16:43:30|8496.2|8481.2|8497|8482|8498.8|8483.8|8494.5|8479.5|26
1620924220000|2021-05-13 16:43:40|||||||||2
1620924230000|2021-05-13 16:43:50|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|0
1620924240000|2021-05-13 16:44:00|8497.3|8482.3|8495.7|8480.7|8497.3|8482.3|8495.7|8480.7|3
1620924260000|2021-05-13 16:44:20|8497.4|8482.4|8497.8|8482.8|8497.8|8482.8|8497.4|8482.4|3
1620924270000|2021-05-13 16:44:30|8500.3|8485.3|8502.5|8487.5|8502.5|8487.5|8500.3|8485.3|5
1620924280000|2021-05-13 16:44:40|8502|8487|8501.6|8486.6|8502|8487|8501.6|8486.6|0
1620924290000|2021-05-13 16:44:50|||||||||1
1620924300000|2021-05-13 16:45:00|8501.7|8486.7|8500.9|8485.9|8501.7|8486.7|8500.9|8485.9|1
1620924310000|2021-05-13 16:45:10|8501.2|8486.2|8507.2|8492.2|8508.1|8493.1|8501.2|8486.2|5
1620924320000|2021-05-13 16:45:20|8505.2|8490.2|8503.3|8488.3|8505.2|8490.2|8503.3|8488.3|10
1620924330000|2021-05-13 16:45:30|8503.2|8488.2|8505|8490|8507|8492|8503.2|8488.2|4
1620924340000|2021-05-13 16:45:40|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|0
1620924350000|2021-05-13 16:45:50|8505|8490|8502.2|8487.2|8505|8490|8502.2|8487.2|3
1620924360000|2021-05-13 16:46:00|8502.6|8487.6|8502.6|8487.6|8502.6|8487.6|8502.6|8487.6|0
1620924370000|2021-05-13 16:46:10|8503.5|8488.5|8503.1|8488.1|8503.6|8488.6|8502.7|8487.7|13
1620924380000|2021-05-13 16:46:20|8502.2|8487.2|8502.1|8487.1|8502.2|8487.2|8502.1|8487.1|0
1620924390000|2021-05-13 16:46:30|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|1
1620924400000|2021-05-13 16:46:40|8502.7|8487.7|8507.4|8492.4|8507.9|8492.9|8502.7|8487.7|13
1620924410000|2021-05-13 16:46:50|8507.8|8492.8|8507.8|8492.8|8507.9|8492.9|8507.4|8492.4|2
1620924420000|2021-05-13 16:47:00|8507.7|8492.7|8509.2|8494.2|8509.6|8494.6|8507.7|8492.7|24
1620924440000|2021-05-13 16:47:20|8509|8494|8509.2|8494.2|8509.2|8494.2|8509|8494|2
1620924450000|2021-05-13 16:47:30|8509|8494|8507.3|8492.3|8509.2|8494.2|8507.3|8492.3|5
1620924460000|2021-05-13 16:47:40|8507.2|8492.2|8507.2|8492.2|8507.2|8492.2|8507.2|8492.2|1
1620924470000|2021-05-13 16:47:50|8507.3|8492.3|8507.3|8492.3|8507.3|8492.3|8507.3|8492.3|1
1620924480000|2021-05-13 16:48:00|8506.3|8491.3|8506.2|8491.2|8506.3|8491.3|8506.2|8491.2|4
1620924490000|2021-05-13 16:48:10|8504.5|8489.5|8504.5|8489.5|8504.5|8489.5|8504.5|8489.5|1
1620924510000|2021-05-13 16:48:30|8504.1|8489.1|8503.7|8488.7|8504.1|8489.1|8503.7|8488.7|0
1620924520000|2021-05-13 16:48:40|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|0
1620924530000|2021-05-13 16:48:50|8504.2|8489.2|8504.2|8489.2|8504.2|8489.2|8504.2|8489.2|0
1620924540000|2021-05-13 16:49:00|8505.5|8490.5|8505.5|8490.5|8505.5|8490.5|8504.6|8489.6|4
1620924550000|2021-05-13 16:49:10|8507.2|8492.2|8508.2|8493.2|8508.2|8493.2|8507.2|8492.2|7
1620924560000|2021-05-13 16:49:20|8506.5|8491.5|8507.2|8492.2|8507.2|8492.2|8506.5|8491.5|3
1620924570000|2021-05-13 16:49:30|8507.7|8492.7|8507.7|8492.7|8507.7|8492.7|8507.7|8492.7|0
1620924590000|2021-05-13 16:49:50|8506.8|8491.8|8506.8|8491.8|8506.8|8491.8|8506.8|8491.8|1
1620924600000|2021-05-13 16:50:00|8505.2|8490.2|8503.9|8488.9|8505.7|8490.7|8503.9|8488.9|8
1620924610000|2021-05-13 16:50:10|8503.3|8488.3|8502.9|8487.9|8503.3|8488.3|8502.9|8487.9|2
1620924650000|2021-05-13 16:50:50|8502.4|8487.4|8502|8487|8502.4|8487.4|8502|8487|4
1620924660000|2021-05-13 16:51:00|8501.6|8486.6|8501.2|8486.2|8501.6|8486.6|8501.1|8486.1|12
1620924670000|2021-05-13 16:51:10|||||||||5
1620924680000|2021-05-13 16:51:20|8501.3|8486.3|8499.6|8484.6|8501.3|8486.3|8499.6|8484.6|10
1620924690000|2021-05-13 16:51:30|8498.7|8483.7|8497.8|8482.8|8498.7|8483.7|8497.8|8482.8|0
1620924700000|2021-05-13 16:51:40|8498.3|8483.3|8499.6|8484.6|8500.4|8485.4|8498.3|8483.3|4
1620924710000|2021-05-13 16:51:50|8499.1|8484.1|8499.1|8484.1|8499.1|8484.1|8499.1|8484.1|3
1620924720000|2021-05-13 16:52:00|8498.3|8483.3|8498.3|8483.3|8498.3|8483.3|8498.3|8483.3|0
1620924740000|2021-05-13 16:52:20|||||||||5
1620924750000|2021-05-13 16:52:30|8499.9|8484.9|8500.9|8485.9|8500.9|8485.9|8499.1|8484.1|11
1620924760000|2021-05-13 16:52:40|8497.6|8482.6|8497.6|8482.6|8497.6|8482.6|8497.6|8482.6|13
1620924780000|2021-05-13 16:53:00|8496.3|8481.3|8495.2|8480.2|8496.3|8481.3|8494.4|8479.4|2
1620924790000|2021-05-13 16:53:10|||||||||1
1620924810000|2021-05-13 16:53:30|8493|8478|8493.4|8478.4|8493.4|8478.4|8493|8478|9
1620924820000|2021-05-13 16:53:40|8493.8|8478.8|8493.8|8478.8|8494.3|8479.3|8493.8|8478.8|2
1620924830000|2021-05-13 16:53:50|8495.6|8480.6|8495.6|8480.6|8495.6|8480.6|8495.6|8480.6|1
1620924840000|2021-05-13 16:54:00|||||||||1
1620924850000|2021-05-13 16:54:10|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|5
1620924870000|2021-05-13 16:54:30|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|1
1620924900000|2021-05-13 16:55:00|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|1
1620924910000|2021-05-13 16:55:10|8497.7|8482.7|8501|8486|8501|8486|8497.7|8482.7|7
1620924920000|2021-05-13 16:55:20|8500.9|8485.9|8498.7|8483.7|8500.9|8485.9|8498.7|8483.7|3
1620924930000|2021-05-13 16:55:30|8496.9|8481.9|8494.8|8479.8|8496.9|8481.9|8494.8|8479.8|2
1620924950000|2021-05-13 16:55:50|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|1
1620924960000|2021-05-13 16:56:00|8494.6|8479.6|8489.7|8474.7|8494.6|8479.6|8489.7|8474.7|17
1620924990000|2021-05-13 16:56:30|8489.6|8474.6|8489.2|8474.2|8489.6|8474.6|8489.2|8474.2|4
1620925000000|2021-05-13 16:56:40|8490.1|8475.1|8489.6|8474.6|8490.1|8475.1|8489.6|8474.6|1
1620925010000|2021-05-13 16:56:50|||||||||1
1620925020000|2021-05-13 16:57:00|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|4
1620925050000|2021-05-13 16:57:30|8490.1|8475.1|8489.8|8474.8|8490.1|8475.1|8488.9|8473.9|5
1620925060000|2021-05-13 16:57:40|8489.4|8474.4|8489.4|8474.4|8489.4|8474.4|8489|8474|2
1620925070000|2021-05-13 16:57:50|||||||||10
1620925080000|2021-05-13 16:58:00|8489|8474|8489.5|8474.5|8489.5|8474.5|8488.6|8473.6|6
1620925090000|2021-05-13 16:58:10|8489.4|8474.4|8489.9|8474.9|8490.3|8475.3|8489.4|8474.4|2
1620925100000|2021-05-13 16:58:20|8490.3|8475.3|8493.3|8478.3|8493.7|8478.7|8490.3|8475.3|2
1620925110000|2021-05-13 16:58:30|8492.8|8477.8|8492.3|8477.3|8492.8|8477.8|8492.3|8477.3|2
1620925120000|2021-05-13 16:58:40|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1620925130000|2021-05-13 16:58:50|8494.5|8479.5|8494.5|8479.5|8494.9|8479.9|8493.2|8478.2|6
1620925140000|2021-05-13 16:59:00|8494.9|8479.9|8497.1|8482.1|8497.1|8482.1|8494.9|8479.9|8
1620925150000|2021-05-13 16:59:10|8499.1|8484.1|8503.4|8488.4|8503.4|8488.4|8499.1|8484.1|16
1620925160000|2021-05-13 16:59:20|8503.3|8488.3|8501.3|8486.3|8503.3|8488.3|8500.9|8485.9|5
1620925170000|2021-05-13 16:59:30|8500|8485|8500.6|8485.6|8501|8486|8500|8485|4
1620925180000|2021-05-13 16:59:40|8498|8483|8497.6|8482.6|8498|8483|8497.6|8482.6|3
1620925190000|2021-05-13 16:59:50|8497.1|8482.1|8495.3|8480.3|8497.1|8482.1|8495.3|8480.3|0
1620925200000|2021-05-13 17:00:00|8495.7|8480.7|8495.3|8480.3|8495.7|8480.7|8494.4|8479.4|1
1620925210000|2021-05-13 17:00:10|8494.4|8479.4|8495.1|8480.1|8495.1|8480.1|8493.4|8478.4|5
1620925220000|2021-05-13 17:00:20|8494.3|8479.3|8494.3|8479.3|8494.3|8479.3|8494.3|8479.3|0
1620925230000|2021-05-13 17:00:30|8491.3|8476.3|8493.3|8478.3|8493.3|8478.3|8491.1|8476.1|5
1620925250000|2021-05-13 17:00:50|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|0
1620925290000|2021-05-13 17:01:30|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|5
1620925300000|2021-05-13 17:01:40|8494.6|8479.6|8494.2|8479.2|8494.6|8479.6|8494.2|8479.2|15
1620925310000|2021-05-13 17:01:50|8490|8475|8489.6|8474.6|8490|8475|8489.2|8474.2|19
1620925320000|2021-05-13 17:02:00|8490.6|8475.6|8489.8|8474.8|8491|8476|8489.8|8474.8|8
1620925330000|2021-05-13 17:02:10|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|0
1620925340000|2021-05-13 17:02:20|8489.2|8474.2|8489.7|8474.7|8489.7|8474.7|8489.2|8474.2|1
1620925350000|2021-05-13 17:02:30|8489.6|8474.6|8490.5|8475.5|8490.5|8475.5|8489.6|8474.6|0
1620925360000|2021-05-13 17:02:40|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|6
1620925370000|2021-05-13 17:02:50|||||||||5
1620925380000|2021-05-13 17:03:00|8491.9|8476.9|8499|8484|8499.4|8484.4|8491.9|8476.9|17
1620925390000|2021-05-13 17:03:10|8496.9|8481.9|8496.8|8481.8|8496.9|8481.9|8496.8|8481.8|1
1620925410000|2021-05-13 17:03:30|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|0
1620925420000|2021-05-13 17:03:40|8496.8|8481.8|8494.3|8479.3|8496.8|8481.8|8494.3|8479.3|2
1620925430000|2021-05-13 17:03:50|8493.4|8478.4|8493|8478|8493.4|8478.4|8493|8478|1
1620925440000|2021-05-13 17:04:00|8492|8477|8490.7|8475.7|8492|8477|8490.7|8475.7|2
1620925460000|2021-05-13 17:04:20|8490.6|8475.6|8491|8476|8491|8476|8490.6|8475.6|2
1620925490000|2021-05-13 17:04:50|8491.1|8476.1|8493.7|8478.7|8493.7|8478.7|8491.1|8476.1|1
1620925500000|2021-05-13 17:05:00|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|4
1620925520000|2021-05-13 17:05:20|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|1
1620925550000|2021-05-13 17:05:50|8492.8|8477.8|8492.3|8477.3|8492.8|8477.8|8492.3|8477.3|2
1620925560000|2021-05-13 17:06:00|8492.4|8477.4|8492.4|8477.4|8492.4|8477.4|8492.4|8477.4|0
1620925570000|2021-05-13 17:06:10|8493.3|8478.3|8493|8478|8493.3|8478.3|8493|8478|16
1620925590000|2021-05-13 17:06:30|8492.9|8477.9|8491.6|8476.6|8492.9|8477.9|8491.6|8476.6|3
1620925600000|2021-05-13 17:06:40|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|3
1620925620000|2021-05-13 17:07:00|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|0
1620925630000|2021-05-13 17:07:10|||||||||1
1620925640000|2021-05-13 17:07:20|8492.5|8477.5|8492.5|8477.5|8492.9|8477.9|8492.5|8477.5|3
1620925660000|2021-05-13 17:07:40|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|0
1620925690000|2021-05-13 17:08:10|8492.7|8477.7|8492.2|8477.2|8493.5|8478.5|8492.2|8477.2|1
1620925700000|2021-05-13 17:08:20|8494.6|8479.6|8494.4|8479.4|8494.6|8479.6|8494.4|8479.4|8
1620925710000|2021-05-13 17:08:30|8493.5|8478.5|8493.5|8478.5|8493.5|8478.5|8493.5|8478.5|1
1620925740000|2021-05-13 17:09:00|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|0
1620925750000|2021-05-13 17:09:10|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|0
1620925760000|2021-05-13 17:09:20|||||||||3
1620925770000|2021-05-13 17:09:30|8495.2|8480.2|8493.5|8478.5|8495.2|8480.2|8493.1|8478.1|2
1620925790000|2021-05-13 17:09:50|||||||||3
1620925800000|2021-05-13 17:10:00|8493.6|8478.6|8490.9|8475.9|8493.6|8478.6|8490.9|8475.9|3
1620925820000|2021-05-13 17:10:20|||||||||5
1620925840000|2021-05-13 17:10:40|8490.4|8475.4|8488.5|8473.5|8490.4|8475.4|8488.5|8473.5|7
1620925850000|2021-05-13 17:10:50|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|14
1620925860000|2021-05-13 17:11:00|||||||||4
1620925870000|2021-05-13 17:11:10|||||||||5
1620925890000|2021-05-13 17:11:30|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|11
1620925920000|2021-05-13 17:12:00|8489.6|8474.6|8491.1|8476.1|8491.9|8476.9|8489.6|8474.6|13
1620925930000|2021-05-13 17:12:10|8490.6|8475.6|8490.2|8475.2|8490.6|8475.6|8490.2|8475.2|3
1620925940000|2021-05-13 17:12:20|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|1
1620925950000|2021-05-13 17:12:30|8488.5|8473.5|8488.5|8473.5|8488.5|8473.5|8488.5|8473.5|7
1620925960000|2021-05-13 17:12:40|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|20
1620925970000|2021-05-13 17:12:50|||||||||3
1620925980000|2021-05-13 17:13:00|8488.2|8473.2|8488.2|8473.2|8488.6|8473.6|8487.8|8472.8|30
1620925990000|2021-05-13 17:13:10|8488.3|8473.3|8488.7|8473.7|8488.7|8473.7|8488|8473|23
1620926000000|2021-05-13 17:13:20|8488.3|8473.3|8495.6|8480.6|8496.1|8481.1|8488.3|8473.3|40
1620926010000|2021-05-13 17:13:30|8496.1|8481.1|8497.5|8482.5|8497.8|8482.8|8496.1|8481.1|35
1620926030000|2021-05-13 17:13:50|8497.3|8482.3|8494.3|8479.3|8497.3|8482.3|8494.3|8479.3|10
1620926040000|2021-05-13 17:14:00|8492|8477|8494.5|8479.5|8495.4|8480.4|8492|8477|21
1620926050000|2021-05-13 17:14:10|8494.1|8479.1|8493.1|8478.1|8494.1|8479.1|8492.2|8477.2|5
1620926100000|2021-05-13 17:15:00|8492.7|8477.7|8492.9|8477.9|8492.9|8477.9|8492.3|8477.3|12
1620926110000|2021-05-13 17:15:10|8492.2|8477.2|8492.9|8477.9|8492.9|8477.9|8492.2|8477.2|0
1620926120000|2021-05-13 17:15:20|8493.3|8478.3|8492.9|8477.9|8493.4|8478.4|8492.9|8477.9|2
1620926130000|2021-05-13 17:15:30|||||||||3
1620926140000|2021-05-13 17:15:40|8493.5|8478.5|8490.7|8475.7|8493.6|8478.6|8490.7|8475.7|3
1620926150000|2021-05-13 17:15:50|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|0
1620926160000|2021-05-13 17:16:00|8494.2|8479.2|8492.2|8477.2|8494.2|8479.2|8491.7|8476.7|2
1620926170000|2021-05-13 17:16:10|8492.5|8477.5|8495.6|8480.6|8495.6|8480.6|8492.5|8477.5|6
1620926180000|2021-05-13 17:16:20|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8
1620926190000|2021-05-13 17:16:30|8495.7|8480.7|8497|8482|8497|8482|8495.7|8480.7|1
1620926200000|2021-05-13 17:16:40|||||||||11
1620926220000|2021-05-13 17:17:00|8497.4|8482.4|8497.8|8482.8|8497.8|8482.8|8497|8482|12
1620926230000|2021-05-13 17:17:10|8497.4|8482.4|8497.4|8482.4|8497.8|8482.8|8497.4|8482.4|0
1620926240000|2021-05-13 17:17:20|8497.8|8482.8|8497.3|8482.3|8497.8|8482.8|8497.3|8482.3|0
1620926250000|2021-05-13 17:17:30|8495.6|8480.6|8500|8485|8502.2|8487.2|8495.6|8480.6|75
1620926260000|2021-05-13 17:17:40|8500.1|8485.1|8498.9|8483.9|8501.2|8486.2|8498.9|8483.9|2
1620926270000|2021-05-13 17:17:50|8499.3|8484.3|8498.9|8483.9|8499.3|8484.3|8498.9|8483.9|1
1620926280000|2021-05-13 17:18:00|8501.2|8486.2|8501|8486|8502.2|8487.2|8501|8486|8
1620926290000|2021-05-13 17:18:10|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|20
1620926300000|2021-05-13 17:18:20|||||||||1
1620926310000|2021-05-13 17:18:30|||||||||1
1620926330000|2021-05-13 17:18:50|||||||||1
1620926340000|2021-05-13 17:19:00|8500.6|8485.6|8497|8482|8500.6|8485.6|8497|8482|22
1620926350000|2021-05-13 17:19:10|8497.4|8482.4|8496.5|8481.5|8497.4|8482.4|8496.5|8481.5|1
1620926360000|2021-05-13 17:19:20|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|2
1620926380000|2021-05-13 17:19:40|||||||||5
1620926400000|2021-05-13 17:20:00|8497.1|8482.1|8499.8|8484.8|8500.8|8485.8|8497.1|8482.1|13
1620926410000|2021-05-13 17:20:10|8499.7|8484.7|8498.9|8483.9|8499.7|8484.7|8498|8483|1
1620926420000|2021-05-13 17:20:20|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|1
1620926430000|2021-05-13 17:20:30|8500.5|8485.5|8500.1|8485.1|8500.5|8485.5|8500.1|8485.1|2
1620926440000|2021-05-13 17:20:40|||||||||4
1620926450000|2021-05-13 17:20:50|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|0
1620926460000|2021-05-13 17:21:00|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|1
1620926480000|2021-05-13 17:21:20|||||||||1
1620926490000|2021-05-13 17:21:30|||||||||1
1620926510000|2021-05-13 17:21:50|||||||||1
1620926530000|2021-05-13 17:22:10|8495.4|8480.4|8495.4|8480.4|8495.9|8480.9|8495.4|8480.4|5
1620926540000|2021-05-13 17:22:20|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|9
1620926550000|2021-05-13 17:22:30|||||||||2
1620926560000|2021-05-13 17:22:40|8496.8|8481.8|8498.2|8483.2|8498.2|8483.2|8496.8|8481.8|6
1620926570000|2021-05-13 17:22:50|8497.8|8482.8|8496.8|8481.8|8497.8|8482.8|8496.8|8481.8|11
1620926580000|2021-05-13 17:23:00|8499.6|8484.6|8497.8|8482.8|8499.6|8484.6|8497.8|8482.8|19
1620926590000|2021-05-13 17:23:10|8498.2|8483.2|8497.1|8482.1|8498.2|8483.2|8497.1|8482.1|1
1620926610000|2021-05-13 17:23:30|8497|8482|8497|8482|8497|8482|8497|8482|1
1620926640000|2021-05-13 17:24:00|8495.7|8480.7|8492.6|8477.6|8495.7|8480.7|8492.2|8477.2|6
1620926650000|2021-05-13 17:24:10|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|5
1620926660000|2021-05-13 17:24:20|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|3
1620926670000|2021-05-13 17:24:30|||||||||1
1620926690000|2021-05-13 17:24:50|8492.3|8477.3|8491.8|8476.8|8492.3|8477.3|8491.4|8476.4|3
1620926700000|2021-05-13 17:25:00|8492.3|8477.3|8491|8476|8492.3|8477.3|8491|8476|17
1620926710000|2021-05-13 17:25:10|8490.9|8475.9|8489.9|8474.9|8490.9|8475.9|8489.9|8474.9|1
1620926720000|2021-05-13 17:25:20|8490.4|8475.4|8489.9|8474.9|8490.4|8475.4|8489.9|8474.9|6
1620926730000|2021-05-13 17:25:30|8489.5|8474.5|8489.4|8474.4|8489.5|8474.5|8489.4|8474.4|9
1620926750000|2021-05-13 17:25:50|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|3
1620926760000|2021-05-13 17:26:00|8488.9|8473.9|8486.7|8471.7|8488.9|8473.9|8486.7|8471.7|6
1620926770000|2021-05-13 17:26:10|8486.8|8471.8|8488|8473|8488.1|8473.1|8486.8|8471.8|1
1620926780000|2021-05-13 17:26:20|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|24
1620926790000|2021-05-13 17:26:30|8488.2|8473.2|8488.1|8473.1|8488.7|8473.7|8488.1|8473.1|4
1620926810000|2021-05-13 17:26:50|8487.9|8472.9|8486.9|8471.9|8487.9|8472.9|8486.9|8471.9|7
1620926820000|2021-05-13 17:27:00|8486.5|8471.5|8484.8|8469.8|8486.5|8471.5|8484.3|8469.3|26
1620926830000|2021-05-13 17:27:10|8483.5|8468.5|8483.8|8468.8|8483.8|8468.8|8483.4|8468.4|139
1620926840000|2021-05-13 17:27:20|||||||||2
1620926850000|2021-05-13 17:27:30|8483.4|8468.4|8485.4|8470.4|8486.4|8471.4|8483.4|8468.4|24
1620926860000|2021-05-13 17:27:40|8484.9|8469.9|8487.2|8472.2|8487.2|8472.2|8484.6|8469.6|11
1620926870000|2021-05-13 17:27:50|8487.6|8472.6|8489.1|8474.1|8489.5|8474.5|8487.6|8472.6|5
1620926880000|2021-05-13 17:28:00|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|0
1620926890000|2021-05-13 17:28:10|8489.5|8474.5|8486.7|8471.7|8489.5|8474.5|8486.7|8471.7|5
1620926900000|2021-05-13 17:28:20|8486.6|8471.6|8486.1|8471.1|8486.6|8471.6|8486.1|8471.1|2
1620926920000|2021-05-13 17:28:40|8485.9|8470.9|8485.9|8470.9|8485.9|8470.9|8485.9|8470.9|13
1620926930000|2021-05-13 17:28:50|8486.3|8471.3|8486.3|8471.3|8486.3|8471.3|8486.3|8471.3|1
1620926940000|2021-05-13 17:29:00|8486.4|8471.4|8484.4|8469.4|8486.4|8471.4|8484.4|8469.4|1
1620926950000|2021-05-13 17:29:10|8484.5|8469.5|8484.8|8469.8|8484.8|8469.8|8484.5|8469.5|1
1620926960000|2021-05-13 17:29:20|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|1
1620926980000|2021-05-13 17:29:40|8484.6|8469.6|8484.7|8469.7|8484.7|8469.7|8484.6|8469.6|1
1620926990000|2021-05-13 17:29:50|8484.9|8469.9|8491.2|8476.2|8491.2|8476.2|8484.9|8469.9|2
1620927000000|2021-05-13 17:30:00|8490.7|8475.7|8493.8|8478.8|8493.9|8478.9|8490.7|8475.7|15
1620927010000|2021-05-13 17:30:10|8494|8479|8496.9|8481.9|8498.2|8483.2|8494|8479|6
1620927020000|2021-05-13 17:30:20|8496.7|8481.7|8496.8|8481.8|8496.8|8481.8|8496.7|8481.7|1
1620927030000|2021-05-13 17:30:30|8496.9|8481.9|8497.2|8482.2|8497.7|8482.7|8496.9|8481.9|5
1620927050000|2021-05-13 17:30:50|8497.3|8482.3|8497.3|8482.3|8497.4|8482.4|8497.3|8482.3|18
1620927060000|2021-05-13 17:31:00|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|4
1620927070000|2021-05-13 17:31:10|8498.1|8483.1|8498.1|8483.1|8498.1|8483.1|8498.1|8483.1|7
1620927080000|2021-05-13 17:31:20|8497.5|8482.5|8497.4|8482.4|8497.5|8482.5|8497.4|8482.4|3
1620927090000|2021-05-13 17:31:30|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|0
1620927100000|2021-05-13 17:31:40|||||||||16
1620927110000|2021-05-13 17:31:50|||||||||9
1620927120000|2021-05-13 17:32:00|8497.1|8482.1|8497.1|8482.1|8497.1|8482.1|8497.1|8482.1|3
1620927130000|2021-05-13 17:32:10|||||||||2
1620927150000|2021-05-13 17:32:30|||||||||6
1620927160000|2021-05-13 17:32:40|8498.5|8483.5|8499|8484|8499|8484|8498.5|8483.5|4
1620927170000|2021-05-13 17:32:50|8498.7|8483.7|8498.1|8483.1|8498.7|8483.7|8498.1|8483.1|1
1620927180000|2021-05-13 17:33:00|8497.6|8482.6|8497.2|8482.2|8497.6|8482.6|8497.2|8482.2|14
1620927190000|2021-05-13 17:33:10|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|3
1620927200000|2021-05-13 17:33:20|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|3
1620927210000|2021-05-13 17:33:30|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|3
1620927220000|2021-05-13 17:33:40|||||||||1
1620927230000|2021-05-13 17:33:50|||||||||1
1620927240000|2021-05-13 17:34:00|8496.9|8481.9|8489.3|8474.3|8496.9|8481.9|8488.9|8473.9|6
1620927250000|2021-05-13 17:34:10|8489.1|8474.1|8489.1|8474.1|8490.9|8475.9|8489.1|8474.1|10
1620927260000|2021-05-13 17:34:20|||||||||1
1620927270000|2021-05-13 17:34:30|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|0
1620927280000|2021-05-13 17:34:40|8489.9|8474.9|8492.9|8477.9|8492.9|8477.9|8489.9|8474.9|5
1620927290000|2021-05-13 17:34:50|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|1
1620927300000|2021-05-13 17:35:00|8492|8477|8490.6|8475.6|8492|8477|8490.6|8475.6|1
1620927310000|2021-05-13 17:35:10|||||||||1
1620927320000|2021-05-13 17:35:20|8490.1|8475.1|8489.7|8474.7|8490.1|8475.1|8489.7|8474.7|1
1620927330000|2021-05-13 17:35:30|8486.8|8471.8|8485.5|8470.5|8486.8|8471.8|8485.5|8470.5|3
1620927340000|2021-05-13 17:35:40|8485.9|8470.9|8485.9|8470.9|8485.9|8470.9|8485.9|8470.9|1
1620927350000|2021-05-13 17:35:50|8486.4|8471.4|8486|8471|8486.5|8471.5|8486|8471|6
1620927360000|2021-05-13 17:36:00|8485.9|8470.9|8484.5|8469.5|8485.9|8470.9|8484.5|8469.5|11
1620927370000|2021-05-13 17:36:10|8484.1|8469.1|8484|8469|8484.1|8469.1|8484|8469|6
1620927390000|2021-05-13 17:36:30|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|10
1620927400000|2021-05-13 17:36:40|8489.4|8474.4|8488.6|8473.6|8489.4|8474.4|8488.6|8473.6|12
1620927420000|2021-05-13 17:37:00|8488.5|8473.5|8487.1|8472.1|8488.5|8473.5|8487.1|8472.1|1
1620927430000|2021-05-13 17:37:10|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|0
1620927440000|2021-05-13 17:37:20|8489.5|8474.5|8490|8475|8490|8475|8489.5|8474.5|3
1620927470000|2021-05-13 17:37:50|||||||||1
1620927480000|2021-05-13 17:38:00|8492.6|8477.6|8498.2|8483.2|8498.2|8483.2|8490.4|8475.4|34
1620927490000|2021-05-13 17:38:10|8498.6|8483.6|8496.8|8481.8|8498.6|8483.6|8496.8|8481.8|12
1620927500000|2021-05-13 17:38:20|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|8494.9|8479.9|1
1620927510000|2021-05-13 17:38:30|8494.5|8479.5|8494.3|8479.3|8494.5|8479.5|8494.3|8479.3|3
1620927520000|2021-05-13 17:38:40|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|3
1620927530000|2021-05-13 17:38:50|8498.7|8483.7|8500|8485|8501.8|8486.8|8498.7|8483.7|7
1620927540000|2021-05-13 17:39:00|8499.1|8484.1|8498.2|8483.2|8499.1|8484.1|8498.2|8483.2|0
1620927550000|2021-05-13 17:39:10|||||||||1
1620927560000|2021-05-13 17:39:20|8499.1|8484.1|8500.4|8485.4|8500.4|8485.4|8499.1|8484.1|4
1620927570000|2021-05-13 17:39:30|8502.7|8487.7|8502.2|8487.2|8502.7|8487.7|8502.2|8487.2|4
1620927580000|2021-05-13 17:39:40|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|2
1620927590000|2021-05-13 17:39:50|||||||||1
1620927600000|2021-05-13 17:40:00|8514.4|8499.4|8517.4|8502.4|8518.1|8503.1|8514.4|8499.4|25
1620927610000|2021-05-13 17:40:10|8517|8502|8510.7|8495.7|8517|8502|8510.7|8495.7|0
1620927620000|2021-05-13 17:40:20|8509|8494|8509.6|8494.6|8509.6|8494.6|8507|8492|0
1620927630000|2021-05-13 17:40:30|8509.8|8494.8|8513.9|8498.9|8513.9|8498.9|8508.8|8493.8|10
1620927640000|2021-05-13 17:40:40|8514.3|8499.3|8513.9|8498.9|8514.7|8499.7|8513.9|8498.9|7
1620927660000|2021-05-13 17:41:00|8513.7|8498.7|8512.8|8497.8|8513.7|8498.7|8512.8|8497.8|0
1620927670000|2021-05-13 17:41:10|8512.9|8497.9|8512.9|8497.9|8512.9|8497.9|8512.9|8497.9|0
1620927680000|2021-05-13 17:41:20|||||||||1
1620927690000|2021-05-13 17:41:30|8519.5|8504.5|8522.9|8507.9|8522.9|8507.9|8518|8503|13
1620927710000|2021-05-13 17:41:50|8522.5|8507.5|8513|8498|8522.5|8507.5|8513|8498|9
1620927720000|2021-05-13 17:42:00|8512.8|8497.8|8512.7|8497.7|8512.8|8497.8|8511.4|8496.4|0
1620927730000|2021-05-13 17:42:10|8512.3|8497.3|8510.9|8495.9|8512.3|8497.3|8510.9|8495.9|1
1620927740000|2021-05-13 17:42:20|8509.6|8494.6|8508.8|8493.8|8509.6|8494.6|8508.8|8493.8|3
1620927760000|2021-05-13 17:42:40|8508.7|8493.7|8506.2|8491.2|8508.7|8493.7|8506.2|8491.2|3
1620927770000|2021-05-13 17:42:50|8505.2|8490.2|8502.6|8487.6|8505.2|8490.2|8502.6|8487.6|2
1620927780000|2021-05-13 17:43:00|8502.2|8487.2|8504.3|8489.3|8504.3|8489.3|8500.1|8485.1|7
1620927790000|2021-05-13 17:43:10|8503.8|8488.8|8503.7|8488.7|8503.8|8488.8|8503.7|8488.7|0
1620927800000|2021-05-13 17:43:20|8504.5|8489.5|8504.4|8489.4|8504.5|8489.5|8504.4|8489.4|0
1620927810000|2021-05-13 17:43:30|||||||||1
1620927820000|2021-05-13 17:43:40|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|0
1620927830000|2021-05-13 17:43:50|8505.6|8490.6|8505.6|8490.6|8505.6|8490.6|8505.6|8490.6|5
1620927840000|2021-05-13 17:44:00|||||||||2
1620927850000|2021-05-13 17:44:10|8506.9|8491.9|8506.3|8491.3|8506.9|8491.9|8506.3|8491.3|6
1620927860000|2021-05-13 17:44:20|8506.2|8491.2|8502.3|8487.3|8506.2|8491.2|8502.3|8487.3|4
1620927870000|2021-05-13 17:44:30|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|1
1620927890000|2021-05-13 17:44:50|8504.5|8489.5|8504.5|8489.5|8504.5|8489.5|8504.5|8489.5|2
1620927900000|2021-05-13 17:45:00|8504.8|8489.8|8505.6|8490.6|8505.6|8490.6|8504.8|8489.8|0
1620927910000|2021-05-13 17:45:10|8505.7|8490.7|8504.8|8489.8|8505.7|8490.7|8504.8|8489.8|1
1620927920000|2021-05-13 17:45:20|8504.7|8489.7|8501.6|8486.6|8504.7|8489.7|8501.3|8486.3|2
1620927930000|2021-05-13 17:45:30|8501.2|8486.2|8502.9|8487.9|8502.9|8487.9|8501.2|8486.2|1
1620927940000|2021-05-13 17:45:40|8503.8|8488.8|8503.3|8488.3|8503.8|8488.8|8503.3|8488.3|5
1620927950000|2021-05-13 17:45:50|8503.8|8488.8|8503.3|8488.3|8503.8|8488.8|8502|8487|4
1620927960000|2021-05-13 17:46:00|8504.1|8489.1|8503.3|8488.3|8504.1|8489.1|8502|8487|4
1620927990000|2021-05-13 17:46:30|8502.8|8487.8|8501.5|8486.5|8502.8|8487.8|8501.5|8486.5|3
1620928020000|2021-05-13 17:47:00|||||||||1
1620928030000|2021-05-13 17:47:10|8500.6|8485.6|8499.8|8484.8|8500.6|8485.6|8499.8|8484.8|2
1620928050000|2021-05-13 17:47:30|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|16
1620928060000|2021-05-13 17:47:40|||||||||1
1620928070000|2021-05-13 17:47:50|8499.8|8484.8|8501.8|8486.8|8501.8|8486.8|8499.8|8484.8|12
1620928080000|2021-05-13 17:48:00|8502.2|8487.2|8501.7|8486.7|8502.2|8487.2|8501.3|8486.3|0
1620928090000|2021-05-13 17:48:10|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|10
1620928110000|2021-05-13 17:48:30|8505.6|8490.6|8505.1|8490.1|8505.6|8490.6|8505.1|8490.1|1
1620928120000|2021-05-13 17:48:40|8505.6|8490.6|8506.3|8491.3|8506.3|8491.3|8505.6|8490.6|1
1620928130000|2021-05-13 17:48:50|8509.6|8494.6|8510.3|8495.3|8510.8|8495.8|8509.6|8494.6|4
1620928140000|2021-05-13 17:49:00|8509.9|8494.9|8514.3|8499.3|8514.3|8499.3|8509|8494|13
1620928170000|2021-05-13 17:49:30|8514.5|8499.5|8515.3|8500.3|8515.3|8500.3|8513.6|8498.6|8
1620928190000|2021-05-13 17:49:50|8514.9|8499.9|8514.1|8499.1|8514.9|8499.9|8514.1|8499.1|1
1620928200000|2021-05-13 17:50:00|8513.5|8498.5|8510.4|8495.4|8513.5|8498.5|8510.4|8495.4|2
1620928210000|2021-05-13 17:50:10|8510.9|8495.9|8512.8|8497.8|8513.3|8498.3|8509.9|8494.9|5
1620928220000|2021-05-13 17:50:20|8512.1|8497.1|8514.8|8499.8|8515.6|8500.6|8512.1|8497.1|6
1620928230000|2021-05-13 17:50:30|8515.6|8500.6|8516.1|8501.1|8518.3|8503.3|8515.6|8500.6|2
1620928240000|2021-05-13 17:50:40|8515.7|8500.7|8517.9|8502.9|8518.8|8503.8|8515.6|8500.6|1
1620928250000|2021-05-13 17:50:50|8515.9|8500.9|8516.9|8501.9|8519.2|8504.2|8515.9|8500.9|9
1620928260000|2021-05-13 17:51:00|8516.4|8501.4|8515.2|8500.2|8516.4|8501.4|8515.2|8500.2|1
1620928270000|2021-05-13 17:51:10|8517.3|8502.3|8517|8502|8517.6|8502.6|8517|8502|0
1620928280000|2021-05-13 17:51:20|||||||||1
1620928290000|2021-05-13 17:51:30|8516.5|8501.5|8513.3|8498.3|8516.5|8501.5|8513.3|8498.3|1
1620928300000|2021-05-13 17:51:40|8512.5|8497.5|8512.5|8497.5|8512.5|8497.5|8512.5|8497.5|1
1620928310000|2021-05-13 17:51:50|8512.1|8497.1|8512.2|8497.2|8512.2|8497.2|8512.1|8497.1|1
1620928320000|2021-05-13 17:52:00|8512.6|8497.6|8524.1|8509.1|8524.1|8509.1|8512.6|8497.6|38
1620928330000|2021-05-13 17:52:10|8523.9|8508.9|8523.9|8508.9|8523.9|8508.9|8523.9|8508.9|0
1620928340000|2021-05-13 17:52:20|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|0
1620928350000|2021-05-13 17:52:30|8522.7|8507.7|8522.6|8507.6|8522.7|8507.7|8522.6|8507.6|3
1620928360000|2021-05-13 17:52:40|8522.1|8507.1|8522.1|8507.1|8522.1|8507.1|8522.1|8507.1|6
1620928370000|2021-05-13 17:52:50|8521.1|8506.1|8521.5|8506.5|8521.5|8506.5|8521.1|8506.1|17
1620928380000|2021-05-13 17:53:00|8521.1|8506.1|8520.8|8505.8|8521.7|8506.7|8520.4|8505.4|3
1620928390000|2021-05-13 17:53:10|8521.3|8506.3|8520.9|8505.9|8521.8|8506.8|8520.9|8505.9|1
1620928400000|2021-05-13 17:53:20|8521.3|8506.3|8520.9|8505.9|8521.3|8506.3|8520.9|8505.9|0
1620928410000|2021-05-13 17:53:30|8520.1|8505.1|8519.1|8504.1|8520.1|8505.1|8519.1|8504.1|7
1620928420000|2021-05-13 17:53:40|8518.7|8503.7|8518.7|8503.7|8518.7|8503.7|8518.7|8503.7|0
1620928430000|2021-05-13 17:53:50|8519.1|8504.1|8519.1|8504.1|8519.1|8504.1|8519.1|8504.1|1
1620928440000|2021-05-13 17:54:00|8520|8505|8521.6|8506.6|8521.6|8506.6|8519.5|8504.5|8
1620928450000|2021-05-13 17:54:10|8521.5|8506.5|8521.5|8506.5|8521.9|8506.9|8521.5|8506.5|3
1620928460000|2021-05-13 17:54:20|8521.7|8506.7|8521.8|8506.8|8521.8|8506.8|8521.7|8506.7|1
1620928470000|2021-05-13 17:54:30|8521.9|8506.9|8521.9|8506.9|8521.9|8506.9|8521.9|8506.9|0
1620928480000|2021-05-13 17:54:40|8521.5|8506.5|8521.5|8506.5|8521.5|8506.5|8521.5|8506.5|1
1620928490000|2021-05-13 17:54:50|8516.9|8501.9|8516.1|8501.1|8516.9|8501.9|8513.1|8498.1|24
1620928500000|2021-05-13 17:55:00|8513.9|8498.9|8511.4|8496.4|8513.9|8498.9|8510.4|8495.4|12
1620928510000|2021-05-13 17:55:10|8510.1|8495.1|8511.5|8496.5|8511.5|8496.5|8510.1|8495.1|5
1620928520000|2021-05-13 17:55:20|8511.1|8496.1|8510.6|8495.6|8511.1|8496.1|8510.6|8495.6|12
1620928540000|2021-05-13 17:55:40|8510.4|8495.4|8510.4|8495.4|8510.4|8495.4|8510.4|8495.4|2
1620928550000|2021-05-13 17:55:50|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|0
1620928560000|2021-05-13 17:56:00|8509.4|8494.4|8514.4|8499.4|8517.6|8502.6|8509.4|8494.4|8
1620928570000|2021-05-13 17:56:10|8514|8499|8510|8495|8514|8499|8509.9|8494.9|9
1620928580000|2021-05-13 17:56:20|8510.5|8495.5|8510.9|8495.9|8511.4|8496.4|8510.5|8495.5|2
1620928590000|2021-05-13 17:56:30|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|1
1620928600000|2021-05-13 17:56:40|8509.1|8494.1|8509.6|8494.6|8509.6|8494.6|8509.1|8494.1|28
1620928610000|2021-05-13 17:56:50|8509.1|8494.1|8509.6|8494.6|8509.6|8494.6|8509.1|8494.1|8
1620928620000|2021-05-13 17:57:00|8509.1|8494.1|8505.1|8490.1|8511.8|8496.8|8505.1|8490.1|37
1620928630000|2021-05-13 17:57:10|8505.6|8490.6|8508.7|8493.7|8508.7|8493.7|8505.6|8490.6|0
1620928640000|2021-05-13 17:57:20|8507.4|8492.4|8506.9|8491.9|8507.4|8492.4|8506.9|8491.9|11
1620928650000|2021-05-13 17:57:30|8506.4|8491.4|8506.4|8491.4|8506.4|8491.4|8506.4|8491.4|0
1620928660000|2021-05-13 17:57:40|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|2
1620928670000|2021-05-13 17:57:50|8507.3|8492.3|8507.8|8492.8|8508.1|8493.1|8507.3|8492.3|3
1620928680000|2021-05-13 17:58:00|8507.2|8492.2|8509.6|8494.6|8510.9|8495.9|8507.2|8492.2|6
1620928690000|2021-05-13 17:58:10|8509.5|8494.5|8508.7|8493.7|8509.5|8494.5|8508.6|8493.6|2
1620928710000|2021-05-13 17:58:30|8508.3|8493.3|8505.9|8490.9|8508.3|8493.3|8505.9|8490.9|1
1620928720000|2021-05-13 17:58:40|||||||||1
1620928730000|2021-05-13 17:58:50|8505.1|8490.1|8506.4|8491.4|8509|8494|8505.1|8490.1|10
1620928740000|2021-05-13 17:59:00|8505.1|8490.1|8504.6|8489.6|8505.1|8490.1|8504.6|8489.6|1
1620928770000|2021-05-13 17:59:30|8503.9|8488.9|8506|8491|8506|8491|8503.6|8488.6|7
1620928780000|2021-05-13 17:59:40|8507.3|8492.3|8507.5|8492.5|8508|8493|8507|8492|3
1620928790000|2021-05-13 17:59:50|8509.2|8494.2|8511|8496|8511|8496|8507.6|8492.6|8
1620928800000|2021-05-13 18:00:00|8512.7|8497.7|8516.3|8501.3|8516.7|8501.7|8511.5|8496.5|10
1620928810000|2021-05-13 18:00:10|8517.6|8502.6|8519.2|8504.2|8519.6|8504.6|8517.6|8502.6|1
1620928820000|2021-05-13 18:00:20|8519.7|8504.7|8519.9|8504.9|8519.9|8504.9|8519.7|8504.7|1
1620928830000|2021-05-13 18:00:30|8525.1|8510.1|8524.6|8509.6|8526.1|8511.1|8524.6|8509.6|17
1620928840000|2021-05-13 18:00:40|8521.4|8506.4|8519.2|8504.2|8521.4|8506.4|8519.2|8504.2|1
1620928850000|2021-05-13 18:00:50|8518.8|8503.8|8518.4|8503.4|8519.3|8504.3|8514.9|8499.9|4
1620928860000|2021-05-13 18:01:00|8518.3|8503.3|8517.3|8502.3|8518.3|8503.3|8517.3|8502.3|5
1620928870000|2021-05-13 18:01:10|8516.9|8501.9|8511|8496|8516.9|8501.9|8509.4|8494.4|26
1620928880000|2021-05-13 18:01:20|8510.3|8495.3|8507.8|8492.8|8510.3|8495.3|8507.4|8492.4|15
1620928890000|2021-05-13 18:01:30|8508.6|8493.6|8505.3|8490.3|8508.6|8493.6|8505.3|8490.3|7
1620928900000|2021-05-13 18:01:40|8506.2|8491.2|8506.2|8491.2|8506.2|8491.2|8506.2|8491.2|20
1620928910000|2021-05-13 18:01:50|8509.2|8494.2|8514.2|8499.2|8514.2|8499.2|8509.2|8494.2|6
1620928920000|2021-05-13 18:02:00|8514.3|8499.3|8512.9|8497.9|8514.3|8499.3|8512.4|8497.4|4
1620928930000|2021-05-13 18:02:10|8513.3|8498.3|8514.8|8499.8|8515.5|8500.5|8513.3|8498.3|1
1620928940000|2021-05-13 18:02:20|8515.3|8500.3|8524.8|8509.8|8524.8|8509.8|8515.3|8500.3|6
1620928950000|2021-05-13 18:02:30|8524.7|8509.7|8524.8|8509.8|8524.8|8509.8|8522|8507|2
1620928960000|2021-05-13 18:02:40|8524.9|8509.9|8531|8516|8531|8516|8524.9|8509.9|2
1620928980000|2021-05-13 18:03:00|8531.3|8516.3|8530.3|8515.3|8531.3|8516.3|8529.8|8514.8|3
1620928990000|2021-05-13 18:03:10|8530.5|8515.5|8530.6|8515.6|8530.6|8515.6|8530.4|8515.4|4
1620929000000|2021-05-13 18:03:20|8531|8516|8532.9|8517.9|8532.9|8517.9|8531|8516|5
1620929010000|2021-05-13 18:03:30|8533.2|8518.2|8535.6|8520.6|8538.1|8523.1|8533.2|8518.2|32
1620929020000|2021-05-13 18:03:40|8536.5|8521.5|8530.1|8515.1|8536.5|8521.5|8530.1|8515.1|13
1620929030000|2021-05-13 18:03:50|8529.7|8514.7|8531|8516|8532.4|8517.4|8529.7|8514.7|5
1620929040000|2021-05-13 18:04:00|8530.6|8515.6|8528.1|8513.1|8530.6|8515.6|8528.1|8513.1|6
1620929050000|2021-05-13 18:04:10|8527.5|8512.5|8526.7|8511.7|8527.5|8512.5|8526.2|8511.2|10
1620929060000|2021-05-13 18:04:20|8523.3|8508.3|8525.4|8510.4|8525.4|8510.4|8523.3|8508.3|4
1620929070000|2021-05-13 18:04:30|8522.6|8507.6|8523.2|8508.2|8523.5|8508.5|8521.6|8506.6|7
1620929080000|2021-05-13 18:04:40|8522.5|8507.5|8521.1|8506.1|8522.5|8507.5|8521.1|8506.1|1
1620929090000|2021-05-13 18:04:50|8520.6|8505.6|8523.5|8508.5|8523.5|8508.5|8516.6|8501.6|7
1620929100000|2021-05-13 18:05:00|8522.1|8507.1|8524.4|8509.4|8524.4|8509.4|8521.7|8506.7|2
1620929110000|2021-05-13 18:05:10|||||||||2
1620929120000|2021-05-13 18:05:20|8525.3|8510.3|8526.5|8511.5|8526.5|8511.5|8525.3|8510.3|0
1620929130000|2021-05-13 18:05:30|8526.4|8511.4|8530.6|8515.6|8531.9|8516.9|8526.4|8511.4|12
1620929140000|2021-05-13 18:05:40|8531|8516|8531.1|8516.1|8531.1|8516.1|8531|8516|0
1620929150000|2021-05-13 18:05:50|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|2
1620929160000|2021-05-13 18:06:00|8528|8513|8535.9|8520.9|8537.1|8522.1|8527.5|8512.5|19
1620929170000|2021-05-13 18:06:10|8537.1|8522.1|8543.4|8528.4|8544.2|8529.2|8537.1|8522.1|10
1620929180000|2021-05-13 18:06:20|||||||||2
1620929190000|2021-05-13 18:06:30|8542.5|8527.5|8541.6|8526.6|8542.5|8527.5|8541.6|8526.6|6
1620929200000|2021-05-13 18:06:40|8541.2|8526.2|8540.4|8525.4|8542.1|8527.1|8538.7|8523.7|5
1620929210000|2021-05-13 18:06:50|8541.3|8526.3|8543.1|8528.1|8543.1|8528.1|8541.3|8526.3|1
1620929220000|2021-05-13 18:07:00|8542.3|8527.3|8535.3|8520.3|8542.3|8527.3|8534.8|8519.8|10
1620929240000|2021-05-13 18:07:20|8535.5|8520.5|8532.1|8517.1|8535.5|8520.5|8532.1|8517.1|13
1620929250000|2021-05-13 18:07:30|8533|8518|8539|8524|8539|8524|8533|8518|2
1620929260000|2021-05-13 18:07:40|8538.1|8523.1|8533.8|8518.8|8538.1|8523.1|8532.8|8517.8|13
1620929270000|2021-05-13 18:07:50|8531.4|8516.4|8522.3|8507.3|8531.4|8516.4|8522.3|8507.3|11
1620929280000|2021-05-13 18:08:00|8521.5|8506.5|8520.9|8505.9|8521.5|8506.5|8520.9|8505.9|1
1620929290000|2021-05-13 18:08:10|8521.8|8506.8|8523.1|8508.1|8523.1|8508.1|8521.8|8506.8|2
1620929300000|2021-05-13 18:08:20|8522.2|8507.2|8525|8510|8525.4|8510.4|8522.2|8507.2|15
1620929310000|2021-05-13 18:08:30|8522|8507|8522.4|8507.4|8522.4|8507.4|8521.5|8506.5|2
1620929320000|2021-05-13 18:08:40|8522.3|8507.3|8521.8|8506.8|8522.3|8507.3|8521|8506|2
1620929330000|2021-05-13 18:08:50|8521.3|8506.3|8520.9|8505.9|8521.8|8506.8|8519.6|8504.6|14
1620929340000|2021-05-13 18:09:00|8519.6|8504.6|8518.8|8503.8|8519.6|8504.6|8518|8503|4
1620929350000|2021-05-13 18:09:10|8519.3|8504.3|8521.4|8506.4|8522.8|8507.8|8518.4|8503.4|13
1620929360000|2021-05-13 18:09:20|8520.9|8505.9|8520.1|8505.1|8520.9|8505.9|8520.1|8505.1|0
1620929370000|2021-05-13 18:09:30|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|8518.8|8503.8|2
1620929380000|2021-05-13 18:09:40|8518.8|8503.8|8518.3|8503.3|8519.2|8504.2|8518.3|8503.3|2
1620929390000|2021-05-13 18:09:50|8516.2|8501.2|8516.6|8501.6|8516.6|8501.6|8516.2|8501.2|6
1620929400000|2021-05-13 18:10:00|8515.8|8500.8|8513.2|8498.2|8515.8|8500.8|8513.2|8498.2|30
1620929410000|2021-05-13 18:10:10|||||||||1
1620929420000|2021-05-13 18:10:20|8513.6|8498.6|8513.2|8498.2|8513.6|8498.6|8513.2|8498.2|2
1620929430000|2021-05-13 18:10:30|8513.1|8498.1|8509.7|8494.7|8513.1|8498.1|8509.7|8494.7|13
1620929440000|2021-05-13 18:10:40|8508.4|8493.4|8507.7|8492.7|8508.4|8493.4|8507.3|8492.3|8
1620929450000|2021-05-13 18:10:50|8506.8|8491.8|8507.3|8492.3|8507.3|8492.3|8506.8|8491.8|15
1620929460000|2021-05-13 18:11:00|8506.8|8491.8|8506.4|8491.4|8506.8|8491.8|8506.4|8491.4|1
1620929470000|2021-05-13 18:11:10|8506.5|8491.5|8506.5|8491.5|8506.5|8491.5|8506.5|8491.5|4
1620929490000|2021-05-13 18:11:30|||||||||1
1620929500000|2021-05-13 18:11:40|||||||||6
1620929510000|2021-05-13 18:11:50|||||||||7
1620929520000|2021-05-13 18:12:00|8506|8491|8504.6|8489.6|8506|8491|8504|8489|37
1620929530000|2021-05-13 18:12:10|8505.5|8490.5|8503.7|8488.7|8505.5|8490.5|8503.7|8488.7|7
1620929540000|2021-05-13 18:12:20|8503.2|8488.2|8502.7|8487.7|8503.2|8488.2|8501.9|8486.9|9
1620929550000|2021-05-13 18:12:30|||||||||9
1620929560000|2021-05-13 18:12:40|8502.2|8487.2|8499.7|8484.7|8502.2|8487.2|8499.7|8484.7|11
1620929570000|2021-05-13 18:12:50|8498.4|8483.4|8499.3|8484.3|8499.3|8484.3|8498.4|8483.4|11
1620929580000|2021-05-13 18:13:00|8499.7|8484.7|8502|8487|8504.1|8489.1|8499.7|8484.7|48
1620929590000|2021-05-13 18:13:10|8501.5|8486.5|8500.9|8485.9|8504.1|8489.1|8500.9|8485.9|23
1620929600000|2021-05-13 18:13:20|8504.2|8489.2|8507.8|8492.8|8507.8|8492.8|8504.2|8489.2|18
1620929610000|2021-05-13 18:13:30|8508.2|8493.2|8511.2|8496.2|8511.2|8496.2|8508.2|8493.2|20
1620929620000|2021-05-13 18:13:40|8510.8|8495.8|8510.8|8495.8|8510.8|8495.8|8509.8|8494.8|20
1620929630000|2021-05-13 18:13:50|8510.7|8495.7|8506.8|8491.8|8510.7|8495.7|8506|8491|15
1620929640000|2021-05-13 18:14:00|8502.9|8487.9|8486.5|8471.5|8505.7|8490.7|8486|8471|141
1620929650000|2021-05-13 18:14:10|8487|8472|8484.8|8469.8|8487|8472|8484.8|8469.8|38
1620929660000|2021-05-13 18:14:20|8485.1|8470.1|8481|8466|8485.2|8470.2|8481|8466|100
1620929670000|2021-05-13 18:14:30|8481.4|8466.4|8470|8455|8481.4|8466.4|8469.5|8454.5|101
1620929680000|2021-05-13 18:14:40|8470.5|8455.5|8470|8455|8471.4|8456.4|8469.2|8454.2|67
1620929690000|2021-05-13 18:14:50|8470.8|8455.8|8473.4|8458.4|8475.2|8460.2|8469.5|8454.5|62
1620929700000|2021-05-13 18:15:00|8473.8|8458.8|8469.6|8454.6|8475.6|8460.6|8468.3|8453.3|92
1620929710000|2021-05-13 18:15:10|8469.5|8454.5|8468.7|8453.7|8470.4|8455.4|8468.7|8453.7|7
1620929720000|2021-05-13 18:15:20|8470.4|8455.4|8470.5|8455.5|8470.5|8455.5|8469.5|8454.5|5
1620929730000|2021-05-13 18:15:30|8470.4|8455.4|8471.7|8456.7|8472.7|8457.7|8470.4|8455.4|29
1620929740000|2021-05-13 18:15:40|8470|8455|8469.8|8454.8|8470|8455|8469.8|8454.8|4
1620929750000|2021-05-13 18:15:50|8470.6|8455.6|8468.8|8453.8|8470.6|8455.6|8468.8|8453.8|11
1620929760000|2021-05-13 18:16:00|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.2|8454.2|31
1620929770000|2021-05-13 18:16:10|8470.5|8455.5|8470.9|8455.9|8470.9|8455.9|8470.5|8455.5|2
1620929780000|2021-05-13 18:16:20|8467.5|8452.5|8470|8455|8470|8455|8467|8452|16
1620929790000|2021-05-13 18:16:30|8471.3|8456.3|8473.4|8458.4|8473.4|8458.4|8471.3|8456.3|7
1620929800000|2021-05-13 18:16:40|8472.1|8457.1|8478.2|8463.2|8478.2|8463.2|8472.1|8457.1|5
1620929810000|2021-05-13 18:16:50|8478.6|8463.6|8478.1|8463.1|8478.6|8463.6|8478.1|8463.1|4
1620929820000|2021-05-13 18:17:00|8478.2|8463.2|8477.9|8462.9|8478.2|8463.2|8477.9|8462.9|5
1620929830000|2021-05-13 18:17:10|||||||||11
1620929840000|2021-05-13 18:17:20|8473.2|8458.2|8473.2|8458.2|8473.2|8458.2|8473.2|8458.2|7
1620929850000|2021-05-13 18:17:30|8474|8459|8474|8459|8474|8459|8474|8459|0
1620929860000|2021-05-13 18:17:40|8473.8|8458.8|8472.4|8457.4|8473.8|8458.8|8471.9|8456.9|1
1620929870000|2021-05-13 18:17:50|8473|8458|8469.3|8454.3|8473|8458|8469.3|8454.3|6
1620929880000|2021-05-13 18:18:00|||||||||2
1620929890000|2021-05-13 18:18:10|8469.7|8454.7|8469.7|8454.7|8469.7|8454.7|8469.7|8454.7|0
1620929900000|2021-05-13 18:18:20|8468|8453|8469.5|8454.5|8469.5|8454.5|8467.6|8452.6|8
1620929910000|2021-05-13 18:18:30|8469.4|8454.4|8470.2|8455.2|8470.2|8455.2|8469.4|8454.4|10
1620929920000|2021-05-13 18:18:40|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|6
1620929930000|2021-05-13 18:18:50|8470.2|8455.2|8471.2|8456.2|8471.2|8456.2|8469.8|8454.8|37
1620929940000|2021-05-13 18:19:00|8470.7|8455.7|8471.6|8456.6|8471.6|8456.6|8470.3|8455.3|5
1620929950000|2021-05-13 18:19:10|8471.3|8456.3|8470.9|8455.9|8471.3|8456.3|8470.9|8455.9|7
1620929960000|2021-05-13 18:19:20|8470|8455|8470.8|8455.8|8472.1|8457.1|8470|8455|6
1620929970000|2021-05-13 18:19:30|8471.3|8456.3|8471.6|8456.6|8472.5|8457.5|8471.3|8456.3|4
1620929980000|2021-05-13 18:19:40|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|3
1620929990000|2021-05-13 18:19:50|8472.8|8457.8|8472.7|8457.7|8472.8|8457.8|8467|8452|13
1620954000000|2021-05-14 01:00:00|8476.3|8461.3|8484.8|8469.8|8486.3|8469.8|8473.7|8458.7|16
1620954010000|2021-05-14 01:00:10|8486.8|8461.8|8482.6|8457.6|8486.8|8465.9|8471.1|8456.1|15
1620954020000|2021-05-14 01:00:20|8482.2|8457.2|8480.4|8442.9|8483.1|8463.6|8478.5|8442.4|10
1620954030000|2021-05-14 01:00:30|8480.9|8443.4|8465.1|8450.1|8480.9|8454.6|8465.1|8443.4|3
1620954040000|2021-05-14 01:00:40|8464.7|8449.7|8464.6|8449.6|8466.8|8451.8|8464.1|8449.1|4
1620954050000|2021-05-14 01:00:50|8464.2|8449.2|8465|8450|8465|8450|8464.1|8449.1|1
1620954060000|2021-05-14 01:01:00|8465.4|8450.4|8466.8|8451.8|8466.8|8451.8|8465.4|8450.4|3
1620954070000|2021-05-14 01:01:10|8467.6|8452.6|8467.6|8452.6|8468.6|8453.6|8467.6|8452.6|2
1620954080000|2021-05-14 01:01:20|8467.1|8452.1|8465.8|8450.8|8467.1|8452.1|8465.8|8450.8|2
1620954090000|2021-05-14 01:01:30|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|8464.8|8449.8|1
1620954100000|2021-05-14 01:01:40|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|2
1620954110000|2021-05-14 01:01:50|8462.6|8447.6|8462.2|8447.2|8462.6|8447.6|8462.2|8447.2|0
1620954130000|2021-05-14 01:02:10|8462|8447|8464.7|8449.7|8464.7|8449.7|8462|8447|3
1620954140000|2021-05-14 01:02:20|8465.2|8450.2|8464|8449|8465.3|8450.3|8464|8449|0
1620954150000|2021-05-14 01:02:30|8464.1|8449.1|8468.3|8453.3|8468.3|8453.3|8464.1|8449.1|2
1620954160000|2021-05-14 01:02:40|8468.5|8453.5|8479.4|8464.4|8479.4|8464.4|8468.5|8453.5|7
1620954170000|2021-05-14 01:02:50|8479.3|8464.3|8478.1|8463.1|8479.4|8464.4|8478|8463|2
1620954180000|2021-05-14 01:03:00|8478|8463|8474.5|8459.5|8478|8463|8474.5|8459.5|3
1620954190000|2021-05-14 01:03:10|8474.9|8459.9|8474.1|8459.1|8475|8460|8474.1|8459.1|0
1620954200000|2021-05-14 01:03:20|8474.9|8459.9|8474.1|8459.1|8475.1|8460.1|8474.1|8459.1|0
1620954210000|2021-05-14 01:03:30|8473.3|8458.3|8467.5|8452.5|8473.3|8458.3|8467.1|8452.1|7
1620954220000|2021-05-14 01:03:40|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|0
1620954230000|2021-05-14 01:03:50|8468|8453|8468|8453|8468|8453|8468|8453|1
1620954240000|2021-05-14 01:04:00|8465.6|8450.6|8464.5|8449.5|8465.6|8450.6|8464.5|8449.5|2
1620954250000|2021-05-14 01:04:10|8463.8|8448.8|8463.3|8448.3|8463.8|8448.8|8463.3|8448.3|4
1620954270000|2021-05-14 01:04:30|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|0
1620954280000|2021-05-14 01:04:40|8463.3|8448.3|8464.7|8449.7|8464.7|8449.7|8463.3|8448.3|8
1620954290000|2021-05-14 01:04:50|8466.5|8451.5|8467|8452|8467|8452|8466.5|8451.5|1
1620954300000|2021-05-14 01:05:00|8466.5|8451.5|8472.5|8457.5|8472.9|8457.9|8466.5|8451.5|15
1620954310000|2021-05-14 01:05:10|8471.6|8456.6|8472.3|8457.3|8472.3|8457.3|8471|8456|1
1620954320000|2021-05-14 01:05:20|8471.5|8456.5|8471.5|8456.5|8471.9|8456.9|8471|8456|9
1620954330000|2021-05-14 01:05:30|8472.4|8457.4|8472.4|8457.4|8472.4|8457.4|8472.4|8457.4|0
1620954340000|2021-05-14 01:05:40|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|2
1620954360000|2021-05-14 01:06:00|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|0
1620954370000|2021-05-14 01:06:10|8471|8456|8471.1|8456.1|8472|8457|8471|8456|2
1620954380000|2021-05-14 01:06:20|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|5
1620954390000|2021-05-14 01:06:30|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|0
1620954400000|2021-05-14 01:06:40|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|0
1620954410000|2021-05-14 01:06:50|8470|8455|8470.9|8455.9|8470.9|8455.9|8470|8455|1
1620954420000|2021-05-14 01:07:00|||||||||1
1620954430000|2021-05-14 01:07:10|8472.6|8457.6|8472.9|8457.9|8472.9|8457.9|8472.6|8457.6|0
1620954450000|2021-05-14 01:07:30|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|0
1620954460000|2021-05-14 01:07:40|8472|8457|8472|8457|8472|8457|8472|8457|2
1620954470000|2021-05-14 01:07:50|8472.5|8457.5|8472|8457|8472.5|8457.5|8472|8457|0
1620954480000|2021-05-14 01:08:00|8470|8455|8470|8455|8470|8455|8470|8455|1
1620954490000|2021-05-14 01:08:10|8467.5|8452.5|8469|8454|8469|8454|8467.5|8452.5|1
1620954500000|2021-05-14 01:08:20|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|0
1620954510000|2021-05-14 01:08:30|8470.1|8455.1|8468|8453|8470.1|8455.1|8468|8453|1
1620954520000|2021-05-14 01:08:40|||||||||1
1620954530000|2021-05-14 01:08:50|||||||||3
1620954540000|2021-05-14 01:09:00|||||||||1
1620954550000|2021-05-14 01:09:10|8467.9|8452.9|8467.5|8452.5|8467.9|8452.9|8467.5|8452.5|6
1620954560000|2021-05-14 01:09:20|8466.5|8451.5|8462.2|8447.2|8466.5|8451.5|8462.2|8447.2|5
1620954570000|2021-05-14 01:09:30|8461.4|8446.4|8461.9|8446.9|8461.9|8446.9|8460.8|8445.8|4
1620954580000|2021-05-14 01:09:40|||||||||2
1620954590000|2021-05-14 01:09:50|8461.8|8446.8|8459.2|8444.2|8461.8|8446.8|8456.7|8441.7|13
1620954600000|2021-05-14 01:10:00|8458.8|8443.8|8457.1|8442.1|8458.8|8443.8|8457.1|8442.1|2
1620954610000|2021-05-14 01:10:10|8456.7|8441.7|8455.9|8440.9|8456.7|8441.7|8455.9|8440.9|17
1620954620000|2021-05-14 01:10:20|8457.4|8442.4|8457.7|8442.7|8457.7|8442.7|8457.3|8442.3|3
1620954630000|2021-05-14 01:10:30|8458.1|8443.1|8457.2|8442.2|8458.1|8443.1|8457.2|8442.2|0
1620954640000|2021-05-14 01:10:40|8456.7|8441.7|8456.2|8441.2|8456.7|8441.7|8456.2|8441.2|0
1620954650000|2021-05-14 01:10:50|8453.5|8438.5|8448.8|8433.8|8453.5|8438.5|8448.3|8433.3|0
1620954660000|2021-05-14 01:11:00|8448.7|8433.7|8430.8|8405.8|8448.7|8433.7|8430.4|8404.1|278
1620954670000|2021-05-14 01:11:10|8431.7|8406.7|8427.2|8412.2|8434.2|8412.2|8427.2|8406.7|1
1620954680000|2021-05-14 01:11:20|8430.9|8405.9|8430.6|8405.6|8430.9|8405.9|8430.5|8405.5|10
1620954690000|2021-05-14 01:11:30|8431.4|8406.4|8431.8|8406.8|8431.8|8406.8|8431.4|8406.4|1
1620954700000|2021-05-14 01:11:40|8431.4|8406.4|8431|8406|8431.4|8406.4|8431|8406|2
1620954710000|2021-05-14 01:11:50|8430.5|8405.5|8431.3|8406.3|8431.3|8410.9|8425.8|8405.5|2
1620954720000|2021-05-14 01:12:00|8425.8|8410.8|8422.5|8407.5|8430.8|8411.7|8422.5|8405.8|2
1620954730000|2021-05-14 01:12:10|8421.8|8406.8|8422.9|8407.9|8422.9|8407.9|8421.8|8406.8|4
1620954740000|2021-05-14 01:12:20|8423.3|8408.3|8424.2|8409.2|8424.2|8409.2|8422.8|8407.8|4
1620954750000|2021-05-14 01:12:30|8423.9|8408.9|8421.3|8406.3|8423.9|8408.9|8421.3|8406.3|1
1620954760000|2021-05-14 01:12:40|8421.7|8406.7|8421.7|8406.7|8421.7|8406.7|8421.7|8406.7|0
1620954770000|2021-05-14 01:12:50|8421.8|8406.8|8427.7|8412.7|8427.7|8412.7|8421.8|8406.8|1
1620954780000|2021-05-14 01:13:00|8428.2|8413.2|8434.1|8419.1|8434.1|8419.1|8428.2|8413.2|1
1620954790000|2021-05-14 01:13:10|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|8433.2|8418.2|1
1620954800000|2021-05-14 01:13:20|8434.4|8419.4|8434.6|8419.6|8434.6|8419.6|8434.4|8419.4|1
1620954810000|2021-05-14 01:13:30|8435|8420|8441|8426|8445.1|8426|8435|8420|4
1620954820000|2021-05-14 01:13:40|8440.6|8425.6|8441.1|8426.1|8441.1|8426.1|8440.6|8425.6|0
1620954830000|2021-05-14 01:13:50|8440.6|8425.6|8445.4|8420.4|8445.4|8427.1|8440.6|8420.4|0
1620954840000|2021-05-14 01:14:00|8445.1|8420.1|8450|8425|8450|8427.4|8440.6|8420.1|3
1620954850000|2021-05-14 01:14:10|8450.1|8425.1|8459.7|8422.2|8459.7|8428.9|8450.1|8421.2|1
1620954860000|2021-05-14 01:14:20|8458.8|8421.3|8452.2|8427.2|8458.8|8427.6|8451.6|8421.2|0
1620954870000|2021-05-14 01:14:30|8451.1|8426.1|8452|8427|8452.4|8427.4|8450.7|8425.7|0
1620954880000|2021-05-14 01:14:40|8452.4|8427.4|8452.2|8427.2|8453.1|8428.1|8452.2|8427.2|0
1620954890000|2021-05-14 01:14:50|8447.7|8432.7|8450.2|8435.2|8450.7|8435.7|8447.2|8432.2|1
1620954900000|2021-05-14 01:15:00|8448.4|8433.4|8447.9|8432.9|8448.4|8433.4|8447.9|8432.9|0
1620954910000|2021-05-14 01:15:10|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|1
1620954930000|2021-05-14 01:15:30|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|4
1620954940000|2021-05-14 01:15:40|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|0
1620954950000|2021-05-14 01:15:50|8450.8|8435.8|8450.5|8435.5|8450.8|8435.8|8450.4|8435.4|0
1620954980000|2021-05-14 01:16:20|8448.8|8433.8|8442|8427|8448.8|8433.8|8442|8427|5
1620954990000|2021-05-14 01:16:30|8439|8424|8438.5|8423.5|8439|8424|8438.5|8423.5|0
1620955010000|2021-05-14 01:16:50|8437|8422|8437|8422|8437|8422|8437|8422|3
1620955020000|2021-05-14 01:17:00|8438|8423|8437.5|8422.5|8438|8423|8437.5|8422.5|1
1620955030000|2021-05-14 01:17:10|8438.5|8423.5|8442.9|8427.9|8447.8|8428.4|8438.5|8422.4|16
1620955040000|2021-05-14 01:17:20|8443.4|8428.4|8444|8429|8446.4|8431.4|8443.4|8428.4|0
1620955050000|2021-05-14 01:17:30|8443.9|8428.9|8445.9|8430.9|8445.9|8430.9|8443.4|8428.4|0
1620955060000|2021-05-14 01:17:40|8446.4|8431.4|8446.4|8431.4|8446.9|8431.9|8446.4|8431.4|1
1620955070000|2021-05-14 01:17:50|8445.8|8430.8|8442.5|8427.5|8445.8|8430.8|8441|8426|9
1620955120000|2021-05-14 01:18:40|8442.1|8427.1|8443.9|8428.9|8443.9|8428.9|8442|8427|1
1620955130000|2021-05-14 01:18:50|8444.4|8429.4|8447.4|8422.4|8447.4|8429.4|8444.4|8422.2|0
1620955140000|2021-05-14 01:19:00|8446.9|8421.9|8447.3|8422.3|8447.4|8423.9|8437.7|8421.5|1
1620955150000|2021-05-14 01:19:10|8446.9|8421.9|8446.5|8421.5|8446.9|8421.9|8446.5|8421.5|1
1620955160000|2021-05-14 01:19:20|8446|8421|8447.4|8422.4|8447.4|8422.4|8446|8421|0
1620955170000|2021-05-14 01:19:30|8446.9|8421.9|8446.9|8421.9|8447.4|8422.4|8446|8421|0
1620955180000|2021-05-14 01:19:40|8446.5|8421.5|8446.5|8421.5|8447.4|8422.4|8446.5|8421.5|0
1620955190000|2021-05-14 01:19:50|8446|8421|8440.1|8425.1|8447.3|8426|8440.1|8421|0
1620955210000|2021-05-14 01:20:10|8439.6|8424.6|8435.4|8420.4|8439.6|8424.6|8435.4|8420.4|2
1620955220000|2021-05-14 01:20:20|8435.9|8420.9|8435.9|8420.9|8435.9|8420.9|8434.6|8419.6|2
1620955230000|2021-05-14 01:20:30|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|0
1620955240000|2021-05-14 01:20:40|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|0
1620955260000|2021-05-14 01:21:00|8439.7|8424.7|8442.7|8427.7|8447.7|8428.1|8439.7|8422.7|0
1620955270000|2021-05-14 01:21:10|8443.1|8428.1|8442.7|8427.7|8443.1|8428.1|8442.7|8427.7|0
1620955280000|2021-05-14 01:21:20|8443.1|8428.1|8442.6|8427.6|8443.1|8428.1|8442.6|8427.6|0
1620955290000|2021-05-14 01:21:30|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|0
1620955300000|2021-05-14 01:21:40|8443|8428|8443|8428|8443|8428|8443|8428|0
1620955310000|2021-05-14 01:21:50|8441.7|8426.7|8440.7|8425.7|8448|8426.7|8440.4|8423|1
1620955320000|2021-05-14 01:22:00|||||||||3
1620955330000|2021-05-14 01:22:10|||||||||1
1620955360000|2021-05-14 01:22:40|8440|8425|8442.6|8427.6|8442.6|8427.6|8440|8425|2
1620955390000|2021-05-14 01:23:10|8441.7|8426.7|8440.6|8425.6|8441.7|8426.7|8439.6|8424.6|2
1620955430000|2021-05-14 01:23:50|8440.1|8425.1|8440.5|8425.5|8440.5|8425.5|8440.1|8425.1|1
1620955440000|2021-05-14 01:24:00|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1620955460000|2021-05-14 01:24:20|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|0
1620955470000|2021-05-14 01:24:30|8437.6|8422.6|8440.1|8425.1|8440.1|8425.1|8437.1|8422.1|4
1620955490000|2021-05-14 01:24:50|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|0
1620955530000|2021-05-14 01:25:30|8439.5|8424.5|8440.1|8425.1|8440.1|8425.1|8439.1|8424.1|2
1620955540000|2021-05-14 01:25:40|8438.6|8423.6|8440.5|8425.5|8440.5|8425.5|8438.6|8423.6|1
1620955550000|2021-05-14 01:25:50|8440|8425|8437.5|8422.5|8440|8425|8437.5|8422.5|0
1620955560000|2021-05-14 01:26:00|8440|8425|8442.6|8427.6|8442.6|8427.6|8440|8425|2
1620955570000|2021-05-14 01:26:10|8445|8430|8445.5|8430.5|8445.5|8430.5|8445|8430|10
1620955590000|2021-05-14 01:26:30|8445.6|8430.6|8452.6|8437.6|8452.6|8437.6|8445.5|8430.5|1
1620955600000|2021-05-14 01:26:40|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|0
1620955620000|2021-05-14 01:27:00|8456.1|8441.1|8457|8442|8457|8442|8456.1|8441.1|12
1620955630000|2021-05-14 01:27:10|||||||||1
1620955640000|2021-05-14 01:27:20|8457.8|8442.8|8455.9|8440.9|8458|8443|8455.9|8440.9|1
1620955660000|2021-05-14 01:27:40|8456.7|8441.7|8456.8|8441.8|8456.8|8441.8|8456.7|8441.7|0
1620955670000|2021-05-14 01:27:50|8457.1|8442.1|8459.4|8444.4|8459.4|8444.4|8457.1|8442.1|2
1620955680000|2021-05-14 01:28:00|8459|8444|8459.4|8444.4|8459.4|8444.4|8459|8444|0
1620955690000|2021-05-14 01:28:10|8459|8444|8459.4|8444.4|8459.4|8444.4|8459|8444|0
1620955700000|2021-05-14 01:28:20|8459|8444|8459.4|8444.4|8459.4|8444.4|8459|8444|0
1620955710000|2021-05-14 01:28:30|8458.9|8443.9|8450|8435|8460|8443.9|8450|8434.3|3
1620955720000|2021-05-14 01:28:40|8451.3|8436.3|8458.9|8433.9|8458.9|8438.5|8451.3|8433.9|0
1620955730000|2021-05-14 01:28:50|8452.5|8437.5|8453|8438|8453|8438|8452.5|8437.5|0
1620955740000|2021-05-14 01:29:00|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|0
1620955750000|2021-05-14 01:29:10|8450|8435|8449|8434|8450|8435|8449|8434|0
1620955770000|2021-05-14 01:29:30|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|0
1620955790000|2021-05-14 01:29:50|8449.8|8434.8|8449.5|8434.5|8449.8|8434.8|8449.5|8434.5|4
1620955800000|2021-05-14 01:30:00|8448|8433|8450|8435|8450|8435|8448|8433|1
1620955810000|2021-05-14 01:30:10|8452.6|8437.6|8453|8438|8453|8438|8452.6|8437.6|0
1620955820000|2021-05-14 01:30:20|8453.3|8438.3|8454.5|8439.5|8461|8439.5|8453.3|8436|1
1620955830000|2021-05-14 01:30:30|8454.1|8439.1|8454.5|8439.5|8454.5|8439.5|8454.1|8439.1|0
1620955840000|2021-05-14 01:30:40|8453.5|8438.5|8454|8439|8454|8439|8453.5|8438.5|0
1620955850000|2021-05-14 01:30:50|8453|8438|8453|8438|8453|8438|8453|8438|9
1620955880000|2021-05-14 01:31:20|8450|8435|8462|8437|8462|8437|8449.5|8434.5|1
1620955890000|2021-05-14 01:31:30|8461.6|8436.6|8462.4|8437.4|8462.4|8437.4|8461.1|8436.1|0
1620955900000|2021-05-14 01:31:40|8462|8437|8462|8437|8462|8437|8461.1|8436.1|0
1620955910000|2021-05-14 01:31:50|8461.6|8436.6|8462|8437|8462|8437|8461.6|8436.6|0
1620955920000|2021-05-14 01:32:00|8461.6|8436.6|8460.3|8435.3|8461.6|8436.6|8460.3|8435.3|1
1620955930000|2021-05-14 01:32:10|8462|8437|8460.7|8435.7|8462|8437|8460.7|8435.7|0
1620955940000|2021-05-14 01:32:20|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|8460.7|8435.7|0
1620955950000|2021-05-14 01:32:30|8460.7|8435.7|8470.7|8433.2|8470.7|8436.1|8460.7|8433.2|5
1620955960000|2021-05-14 01:32:40|8471.2|8433.7|8461.4|8436.4|8471.2|8436.4|8461|8433.7|1
1620955980000|2021-05-14 01:33:00|8460.9|8435.9|8460.9|8435.9|8460.9|8435.9|8460.9|8435.9|0
1620956040000|2021-05-14 01:34:00|8460.5|8435.5|8460.9|8435.9|8460.9|8435.9|8460.5|8435.5|1
1620956050000|2021-05-14 01:34:10|8460.5|8435.5|8460.9|8435.9|8460.9|8435.9|8460.5|8435.5|0
1620956060000|2021-05-14 01:34:20|8460.5|8435.5|8460.9|8435.9|8460.9|8435.9|8460.5|8435.5|0
1620956070000|2021-05-14 01:34:30|8460.5|8435.5|8462.4|8437.4|8470.6|8437.4|8460.5|8433.1|0
1620956120000|2021-05-14 01:35:20|8462.3|8437.3|8462.3|8437.3|8462.3|8437.3|8462.3|8437.3|1
1620956150000|2021-05-14 01:35:50|8461.9|8436.9|8454.3|8439.3|8461.9|8439.3|8454.3|8436.9|0
1620956160000|2021-05-14 01:36:00|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|0
1620956170000|2021-05-14 01:36:10|8452|8437|8452.5|8437.5|8452.5|8437.5|8452|8437|0
1620956190000|2021-05-14 01:36:30|8451.2|8436.2|8451|8436|8451.2|8436.2|8451|8436|0
1620956200000|2021-05-14 01:36:40|8450.5|8435.5|8454.9|8439.9|8460.9|8439.9|8450.5|8435.5|0
1620956210000|2021-05-14 01:36:50|8454.5|8439.5|8454.9|8439.9|8454.9|8439.9|8454.5|8439.5|1
1620956220000|2021-05-14 01:37:00|8452|8437|8452.4|8437.4|8452.4|8437.4|8452|8437|1
1620956230000|2021-05-14 01:37:10|8452|8437|8449.5|8434.5|8452|8437|8449.5|8434.5|0
1620956250000|2021-05-14 01:37:30|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|0
1620956260000|2021-05-14 01:37:40|8451.8|8436.8|8451.8|8436.8|8451.8|8436.8|8451.8|8436.8|0
1620956290000|2021-05-14 01:38:10|8451.3|8436.3|8450.3|8435.3|8451.3|8436.3|8449.3|8434.3|0
1620956400000|2021-05-14 01:40:00|8450.4|8435.4|8449.2|8434.2|8450.4|8435.4|8449.2|8434.2|0
1620956410000|2021-05-14 01:40:10|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|0
1620956460000|2021-05-14 01:41:00|8449.2|8434.2|8449.6|8434.6|8451.7|8436.7|8449.2|8434.2|2
1620956470000|2021-05-14 01:41:10|8451.7|8436.7|8453|8438|8453|8438|8449.6|8434.6|2
1620956510000|2021-05-14 01:41:50|8453.2|8438.2|8452.5|8437.5|8453.2|8438.2|8452.5|8437.5|3
1620956520000|2021-05-14 01:42:00|||||||||1
1620956530000|2021-05-14 01:42:10|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|0
1620956550000|2021-05-14 01:42:30|8451.2|8436.2|8452|8437|8452|8437|8448.6|8433.6|2
1620956570000|2021-05-14 01:42:50|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|0
1620956600000|2021-05-14 01:43:20|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|1
1620956610000|2021-05-14 01:43:30|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|4
1620956630000|2021-05-14 01:43:50|8439.6|8424.6|8436.4|8421.4|8439.6|8424.6|8436.4|8421.4|1
1620956680000|2021-05-14 01:44:40|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|3
1620956700000|2021-05-14 01:45:00|8423.3|8408.3|8419.7|8404.7|8423.3|8408.3|8418.2|8403.2|6
1620956710000|2021-05-14 01:45:10|8420|8405|8420|8405|8420|8405|8420|8405|0
1620956720000|2021-05-14 01:45:20|8419.1|8404.1|8418.3|8403.3|8419.1|8404.1|8418.3|8403.3|1
1620956740000|2021-05-14 01:45:40|8418.7|8403.7|8418.7|8403.7|8418.7|8403.7|8418.7|8403.7|0
1620956750000|2021-05-14 01:45:50|8419.1|8404.1|8419.5|8404.5|8419.5|8404.5|8419.1|8404.1|1
1620956770000|2021-05-14 01:46:10|8419.7|8404.7|8419.7|8404.7|8419.7|8404.7|8419.7|8404.7|0
1620956830000|2021-05-14 01:47:10|8420.1|8405.1|8420.1|8405.1|8420.1|8405.1|8420.1|8405.1|3
1620956840000|2021-05-14 01:47:20|8422.5|8407.5|8422.5|8407.5|8422.5|8407.5|8422.5|8407.5|3
1620956860000|2021-05-14 01:47:40|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|1
1620956940000|2021-05-14 01:49:00|8423.2|8408.2|8423.2|8408.2|8423.2|8408.2|8423.2|8408.2|0
1620956970000|2021-05-14 01:49:30|8424.1|8409.1|8424.1|8409.1|8424.1|8409.1|8424.1|8409.1|0
1620957030000|2021-05-14 01:50:30|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|1
1620957070000|2021-05-14 01:51:10|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|0
1620957080000|2021-05-14 01:51:20|8424.7|8409.7|8428.8|8413.8|8428.8|8413.8|8424.7|8409.7|2
1620957090000|2021-05-14 01:51:30|8428.4|8413.4|8428.8|8413.8|8428.8|8413.8|8428.4|8413.4|1
1620957100000|2021-05-14 01:51:40|8428.4|8413.4|8428.8|8413.8|8428.8|8413.8|8428.4|8413.4|0
1620957110000|2021-05-14 01:51:50|8429.2|8414.2|8429.8|8414.8|8429.8|8414.8|8429|8414|0
1620957120000|2021-05-14 01:52:00|8431.7|8416.7|8433.3|8418.3|8433.3|8418.3|8431.7|8416.7|1
1620957150000|2021-05-14 01:52:30|||||||||5
1620957200000|2021-05-14 01:53:20|8432.8|8417.8|8431.8|8416.8|8432.8|8417.8|8431.8|8416.8|0
1620957210000|2021-05-14 01:53:30|8431.6|8416.6|8431.6|8416.6|8431.6|8416.6|8431.6|8416.6|0
1620957220000|2021-05-14 01:53:40|8429|8414|8427.1|8412.1|8429|8414|8427.1|8412.1|0
1620957260000|2021-05-14 01:54:20|8425.2|8410.2|8424.2|8409.2|8425.2|8410.2|8424.2|8409.2|0
1620957270000|2021-05-14 01:54:30|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|0
1620957300000|2021-05-14 01:55:00|8423.4|8408.4|8422.8|8407.8|8423.4|8408.4|8422.8|8407.8|0
1620957310000|2021-05-14 01:55:10|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|0
1620957340000|2021-05-14 01:55:40|8421.1|8406.1|8421.1|8406.1|8421.1|8406.1|8421.1|8406.1|0
1620957370000|2021-05-14 01:56:10|8422.4|8407.4|8421.7|8406.7|8422.4|8407.4|8421.7|8406.7|0
1620957420000|2021-05-14 01:57:00|8423|8408|8423|8408|8423|8408|8423|8408|3
1620957440000|2021-05-14 01:57:20|8426.9|8411.9|8428.9|8413.9|8428.9|8413.9|8426.9|8411.9|1
1620957450000|2021-05-14 01:57:30|8429.4|8414.4|8428.9|8413.9|8429.4|8414.4|8428.9|8413.9|0
1620957460000|2021-05-14 01:57:40|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|0
1620957470000|2021-05-14 01:57:50|8428.9|8413.9|8429.8|8414.8|8429.8|8414.8|8428.9|8413.9|0
1620957530000|2021-05-14 01:58:50|8430.6|8415.6|8430.8|8415.8|8430.8|8415.8|8430.6|8415.6|0
1620957540000|2021-05-14 01:59:00|8432.9|8417.9|8433.1|8418.1|8433.1|8418.1|8432.9|8417.9|2
1620957550000|2021-05-14 01:59:10|8433|8418|8433|8418|8433|8418|8433|8418|0
1620957560000|2021-05-14 01:59:20|8433.2|8418.2|8435.4|8420.4|8435.4|8420.4|8433.2|8418.2|1
1620957570000|2021-05-14 01:59:30|8435.1|8420.1|8434.3|8419.3|8435.1|8420.1|8433.4|8418.4|5
1620957580000|2021-05-14 01:59:40|8432.5|8417.5|8433|8418|8433|8418|8432.5|8417.5|1
1620957590000|2021-05-14 01:59:50|8432.6|8417.6|8433|8418|8433|8418|8432.1|8417.1|0
1620957600000|2021-05-14 02:00:00|8433.1|8418.1|8433.9|8418.9|8434.4|8419.4|8433.1|8418.1|0
1620957610000|2021-05-14 02:00:10|8435.8|8420.8|8436.2|8421.2|8436.2|8421.2|8435.8|8420.8|0
1620957710000|2021-05-14 02:01:50|||||||||1
1620957760000|2021-05-14 02:02:40|8436.5|8421.5|8437.8|8422.8|8437.8|8422.8|8436.5|8421.5|2
1620957770000|2021-05-14 02:02:50|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1620957780000|2021-05-14 02:03:00|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|0
1620957800000|2021-05-14 02:03:20|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|1
1620957810000|2021-05-14 02:03:30|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|0
1620957820000|2021-05-14 02:03:40|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1620957850000|2021-05-14 02:04:10|8439.1|8424.1|8438.2|8423.2|8439.1|8424.1|8438.2|8423.2|0
1620957860000|2021-05-14 02:04:20|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|12
1620957880000|2021-05-14 02:04:40|8435.2|8420.2|8436.1|8411.1|8437.3|8420.2|8434.5|8411.1|19
1620957890000|2021-05-14 02:04:50|8435.6|8410.6|8429.4|8414.4|8435.6|8415.2|8429.4|8410.6|0
1620957900000|2021-05-14 02:05:00|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|0
1620957930000|2021-05-14 02:05:30|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|0
1620957940000|2021-05-14 02:05:40|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|0
1620957950000|2021-05-14 02:05:50|8428.9|8413.9|8428.1|8413.1|8428.9|8413.9|8428.1|8413.1|0
1620957970000|2021-05-14 02:06:10|8428.3|8413.3|8426.4|8411.4|8428.3|8413.3|8426.4|8411.4|27
1620958030000|2021-05-14 02:07:10|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|0
1620958040000|2021-05-14 02:07:20|8426.4|8411.4|8426.4|8411.4|8427.4|8412.4|8426.4|8411.4|0
1620958050000|2021-05-14 02:07:30|||||||||1
1620958060000|2021-05-14 02:07:40|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|0
1620958100000|2021-05-14 02:08:20|8417.1|8402.1|8417.1|8402.1|8417.1|8402.1|8417.1|8402.1|10
1620958110000|2021-05-14 02:08:30|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|2
1620958120000|2021-05-14 02:08:40|8415.3|8400.3|8414.4|8399.4|8415.3|8400.3|8414.4|8399.4|1
1620958130000|2021-05-14 02:08:50|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|5
1620958140000|2021-05-14 02:09:00|8415.5|8400.5|8415.9|8400.9|8415.9|8400.9|8415.5|8400.5|1
1620958210000|2021-05-14 02:10:10|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|5
1620958220000|2021-05-14 02:10:20|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|4
1620958250000|2021-05-14 02:10:50|8414|8399|8413.9|8398.9|8414|8399|8413.9|8398.9|0
1620958260000|2021-05-14 02:11:00|||||||||2
1620958270000|2021-05-14 02:11:10|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|2
1620958280000|2021-05-14 02:11:20|8412.4|8397.4|8414|8399|8414.9|8399.9|8412|8397|4
1620958290000|2021-05-14 02:11:30|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|1
1620958320000|2021-05-14 02:12:00|8412.4|8397.4|8414.3|8399.3|8414.8|8399.8|8412.3|8397.3|7
1620958330000|2021-05-14 02:12:10|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|0
1620958340000|2021-05-14 02:12:20|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|2
1620958350000|2021-05-14 02:12:30|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|2
1620958380000|2021-05-14 02:13:00|8413.5|8398.5|8413.4|8398.4|8413.5|8398.5|8413.4|8398.4|2
1620958390000|2021-05-14 02:13:10|8413|8398|8412.5|8397.5|8413|8398|8412.5|8397.5|2
1620958400000|2021-05-14 02:13:20|8412.3|8397.3|8409.6|8394.6|8412.3|8397.3|8409.6|8394.6|3
1620958410000|2021-05-14 02:13:30|8409.4|8394.4|8409.4|8394.4|8410.3|8395.3|8409.4|8394.4|0
1620958420000|2021-05-14 02:13:40|8410.3|8395.3|8408.9|8393.9|8410.3|8395.3|8408.9|8393.9|0
1620958430000|2021-05-14 02:13:50|8409.4|8394.4|8408.9|8393.9|8409.8|8394.8|8408.9|8393.9|0
1620958440000|2021-05-14 02:14:00|8409.9|8394.9|8408.9|8393.9|8409.9|8394.9|8408.9|8393.9|0
1620958450000|2021-05-14 02:14:10|8409.3|8394.3|8408.9|8393.9|8409.9|8394.9|8408.9|8393.9|0
1620958460000|2021-05-14 02:14:20|8409.8|8394.8|8408.9|8393.9|8409.9|8394.9|8408.9|8393.9|0
1620958470000|2021-05-14 02:14:30|8409.3|8394.3|8408.9|8393.9|8409.9|8394.9|8408.9|8393.9|0
1620958480000|2021-05-14 02:14:40|8409.8|8394.8|8409.9|8394.9|8410.8|8395.8|8409.8|8394.8|0
1620958490000|2021-05-14 02:14:50|8410.3|8395.3|8410.3|8395.3|8410.9|8395.9|8409.9|8394.9|0
1620958500000|2021-05-14 02:15:00|8410.4|8395.4|8411.1|8396.1|8411.1|8396.1|8408.9|8393.9|1
1620958510000|2021-05-14 02:15:10|8408.9|8393.9|8409.4|8394.4|8409.4|8394.4|8408.9|8393.9|4
1620958540000|2021-05-14 02:15:40|8408.9|8393.9|8409.8|8394.8|8409.8|8394.8|8408.9|8393.9|0
1620958550000|2021-05-14 02:15:50|8409.4|8394.4|8408.4|8393.4|8409.4|8394.4|8407.9|8392.9|0
1620958560000|2021-05-14 02:16:00|8407.9|8392.9|8407.9|8392.9|8408.4|8393.4|8407.9|8392.9|0
1620958570000|2021-05-14 02:16:10|8407.4|8392.4|8409.4|8394.4|8409.4|8394.4|8407.4|8392.4|1
1620958580000|2021-05-14 02:16:20|8408.9|8393.9|8408.8|8393.8|8408.9|8393.9|8408.4|8393.4|0
1620958590000|2021-05-14 02:16:30|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|0
1620958670000|2021-05-14 02:17:50|8405.8|8390.8|8405.8|8390.8|8406.3|8391.3|8405.8|8390.8|3
1620958680000|2021-05-14 02:18:00|8405.4|8390.4|8405.3|8390.3|8405.4|8390.4|8405.3|8390.3|37
1620958690000|2021-05-14 02:18:10|8405.2|8390.2|8401.8|8386.8|8405.2|8390.2|8401.8|8386.8|4
1620958700000|2021-05-14 02:18:20|8402.2|8387.2|8401.3|8386.3|8402.2|8387.2|8401.3|8386.3|0
1620958710000|2021-05-14 02:18:30|8401.8|8386.8|8400.3|8385.3|8401.8|8386.8|8400.3|8385.3|2
1620958720000|2021-05-14 02:18:40|8399|8384|8413.5|8388.5|8413.5|8388.5|8398.7|8383.7|28
1620958730000|2021-05-14 02:18:50|8414|8389|8414.8|8389.8|8414.8|8389.8|8414|8389|0
1620958740000|2021-05-14 02:19:00|8414.4|8389.4|8409.4|8394.4|8414.4|8394.4|8408.4|8389.4|0
1620958750000|2021-05-14 02:19:10|8408|8393|8408.3|8393.3|8408.3|8393.3|8407.9|8392.9|0
1620958770000|2021-05-14 02:19:30|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|0
1620958810000|2021-05-14 02:20:10|8407.5|8392.5|8408.2|8393.2|8408.2|8393.2|8407.4|8392.4|0
1620958820000|2021-05-14 02:20:20|8407.7|8392.7|8408.2|8393.2|8408.2|8393.2|8407.7|8392.7|0
1620958830000|2021-05-14 02:20:30|8407.7|8392.7|8408.2|8393.2|8408.2|8393.2|8407.7|8392.7|0
1620958840000|2021-05-14 02:20:40|8408.6|8393.6|8408.6|8393.6|8408.6|8393.6|8408.6|8393.6|0
1620958860000|2021-05-14 02:21:00|8409|8394|8408.2|8393.2|8409|8394|8408.2|8393.2|0
1620958890000|2021-05-14 02:21:30|8411.1|8386.1|8406.5|8391.5|8411.1|8391.5|8406.1|8386.1|1
1620958920000|2021-05-14 02:22:00|8407.4|8392.4|8407.4|8392.4|8407.4|8392.4|8407.4|8392.4|2
1620958930000|2021-05-14 02:22:10|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|0
1620958940000|2021-05-14 02:22:20|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|10
1620958950000|2021-05-14 02:22:30|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|0
1620958960000|2021-05-14 02:22:40|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|0
1620958980000|2021-05-14 02:23:00|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|3
1620958990000|2021-05-14 02:23:10|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620959000000|2021-05-14 02:23:20|8411.6|8396.6|8411.2|8396.2|8411.6|8396.6|8411.2|8396.2|0
1620959010000|2021-05-14 02:23:30|8415.3|8390.3|8415.7|8390.7|8415.7|8390.7|8415.3|8390.3|1
1620959060000|2021-05-14 02:24:20|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|1
1620959070000|2021-05-14 02:24:30|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|0
1620959080000|2021-05-14 02:24:40|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|0
1620959090000|2021-05-14 02:24:50|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|0
1620959100000|2021-05-14 02:25:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620959110000|2021-05-14 02:25:10|8411.7|8396.7|8411.6|8396.6|8411.7|8396.7|8411.6|8396.6|0
1620959120000|2021-05-14 02:25:20|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8411.1|8396.1|0
1620959130000|2021-05-14 02:25:30|8411.6|8396.6|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|0
1620959140000|2021-05-14 02:25:40|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|0
1620959230000|2021-05-14 02:27:10|8411.6|8396.6|8412.2|8397.2|8412.2|8397.2|8411.6|8396.6|1
1620959240000|2021-05-14 02:27:20|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|0
1620959260000|2021-05-14 02:27:40|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|0
1620959290000|2021-05-14 02:28:10|8414.4|8389.4|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|1
1620959320000|2021-05-14 02:28:40|8414.9|8389.9|8414.9|8389.9|8414.9|8389.9|8414.9|8389.9|1
1620959340000|2021-05-14 02:29:00|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|0
1620959350000|2021-05-14 02:29:10|8411.9|8396.9|8412.3|8397.3|8412.3|8397.3|8411.9|8396.9|0
1620959360000|2021-05-14 02:29:20|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|2
1620959370000|2021-05-14 02:29:30|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|2
1620959380000|2021-05-14 02:29:40|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|1
1620959430000|2021-05-14 02:30:30|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|0
1620959640000|2021-05-14 02:34:00|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|0
1620959650000|2021-05-14 02:34:10|8411.6|8396.6|8412|8397|8412|8397|8411.6|8396.6|1
1620959660000|2021-05-14 02:34:20|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|0
1620959670000|2021-05-14 02:34:30|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|0
1620959730000|2021-05-14 02:35:30|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|0
1620959740000|2021-05-14 02:35:40|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|0
1620959840000|2021-05-14 02:37:20|8415.7|8390.7|8411.1|8396.1|8415.7|8396.1|8411.1|8390.7|0
1620959850000|2021-05-14 02:37:30|8412.6|8397.6|8412.1|8397.1|8412.6|8397.6|8412.1|8397.1|0
1620959870000|2021-05-14 02:37:50|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|0
1620959880000|2021-05-14 02:38:00|8413|8398|8413.1|8398.1|8413.1|8398.1|8413|8398|1
1620959890000|2021-05-14 02:38:10|||||||||1
1620959900000|2021-05-14 02:38:20|||||||||1
1620959990000|2021-05-14 02:39:50|8412.6|8397.6|8411.6|8396.6|8412.6|8397.6|8411.6|8396.6|1
1620960030000|2021-05-14 02:40:30|||||||||1
1620960060000|2021-05-14 02:41:00|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|1
1620960070000|2021-05-14 02:41:10|8411.5|8396.5|8411.5|8396.5|8411.5|8396.5|8411.5|8396.5|0
1620960150000|2021-05-14 02:42:30|8411.6|8396.6|8411.1|8396.1|8411.6|8396.6|8411.1|8396.1|0
1620960180000|2021-05-14 02:43:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620960290000|2021-05-14 02:44:50|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|1
1620960320000|2021-05-14 02:45:20|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620960340000|2021-05-14 02:45:40|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|0
1620960360000|2021-05-14 02:46:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620960390000|2021-05-14 02:46:30|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|8411.6|8396.6|0
1620960400000|2021-05-14 02:46:40|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1620960490000|2021-05-14 02:48:10|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|0
1620960510000|2021-05-14 02:48:30|8411|8396|8411|8396|8411|8396|8411|8396|1
1620960520000|2021-05-14 02:48:40|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|0
1620960590000|2021-05-14 02:49:50|8411.7|8396.7|8416.8|8401.8|8416.8|8401.8|8411.7|8396.7|13
1620960600000|2021-05-14 02:50:00|8417.2|8402.2|8417.7|8402.7|8417.7|8402.7|8417.2|8402.2|0
1620960610000|2021-05-14 02:50:10|8417.8|8402.8|8417.8|8402.8|8417.8|8402.8|8417.8|8402.8|0
1620960730000|2021-05-14 02:52:10|8418.2|8403.2|8435.4|8397.9|8435.4|8403.2|8418.2|8397.1|1
1620960740000|2021-05-14 02:52:20|8428.8|8403.8|8429.8|8404.8|8435.5|8404.8|8428.3|8398|0
1620960750000|2021-05-14 02:52:30|8428.8|8403.8|8432.8|8407.8|8440|8407.8|8428.3|8400|1
1620960760000|2021-05-14 02:52:40|8432.3|8407.3|8439.8|8402.3|8439.8|8407.3|8432.3|8401.6|0
1620960770000|2021-05-14 02:52:50|8440.2|8402.7|8440.3|8402.8|8440.3|8402.8|8440.2|8402.7|0
1620960780000|2021-05-14 02:53:00|8439|8401.5|8435.5|8420.5|8439.5|8420.5|8435|8401.3|0
1620960790000|2021-05-14 02:53:10|8435.1|8420.1|8440.9|8415.9|8441.3|8420.1|8435.1|8415.9|0
1620960800000|2021-05-14 02:53:20|8441.3|8416.3|8440.9|8415.9|8441.7|8416.7|8440.9|8415.9|0
1620960810000|2021-05-14 02:53:30|8441.3|8416.3|8440.9|8415.9|8441.8|8416.8|8440.9|8415.9|0
1620960820000|2021-05-14 02:53:40|8441.3|8416.3|8441.4|8416.4|8441.8|8416.8|8440.9|8415.9|0
1620960830000|2021-05-14 02:53:50|8441|8416|8440.9|8415.9|8441.8|8416.8|8440.9|8415.9|0
1620960840000|2021-05-14 02:54:00|8441.3|8416.3|8440.9|8415.9|8441.7|8416.7|8440.9|8415.9|0
1620960850000|2021-05-14 02:54:10|8441.3|8416.3|8441.3|8416.3|8441.3|8416.3|8440.9|8415.9|0
1620960860000|2021-05-14 02:54:20|8441.7|8416.7|8440.9|8415.9|8441.7|8416.7|8440.9|8415.9|0
1620960870000|2021-05-14 02:54:30|8441.3|8416.3|8435|8420|8441.8|8420.5|8435|8415.9|0
1620960880000|2021-05-14 02:54:40|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|8435|8420|0
1620960890000|2021-05-14 02:54:50|8434.6|8419.6|8435.1|8420.1|8435.5|8420.5|8434.6|8419.6|0
1620960900000|2021-05-14 02:55:00|8435|8420|8435|8420|8435|8420|8435|8420|0
1620960950000|2021-05-14 02:55:50|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|0
1620960960000|2021-05-14 02:56:00|8434.7|8419.7|8434.7|8419.7|8435.5|8420.5|8434.6|8419.6|0
1620960970000|2021-05-14 02:56:10|8435|8420|8434.6|8419.6|8435.5|8420.5|8434.6|8419.6|0
1620960980000|2021-05-14 02:56:20|8435|8420|8434.6|8419.6|8435.5|8420.5|8434.6|8419.6|0
1620960990000|2021-05-14 02:56:30|8435|8420|8435|8420|8435|8420|8435|8420|0
1620961020000|2021-05-14 02:57:00|8435.5|8420.5|8435|8420|8435.5|8420.5|8435|8420|2
1620961030000|2021-05-14 02:57:10|8435.5|8420.5|8434.6|8419.6|8435.5|8420.5|8434.6|8419.6|0
1620961040000|2021-05-14 02:57:20|8435|8420|8435.5|8420.5|8435.5|8420.5|8434.6|8419.6|1
1620961050000|2021-05-14 02:57:30|8435|8420|8435.5|8420.5|8435.5|8420.5|8435|8420|0
1620961060000|2021-05-14 02:57:40|8435|8420|8438.3|8413.3|8438.3|8420|8435|8412.9|0
1620961070000|2021-05-14 02:57:50|8437|8422|8436.5|8421.5|8437|8422|8436.5|8421.5|0
1620961080000|2021-05-14 02:58:00|8437|8422|8439.4|8424.4|8439.4|8424.4|8437|8422|0
1620961120000|2021-05-14 02:58:40|8440.7|8425.7|8440.2|8425.2|8440.7|8425.7|8440.2|8425.2|4
1620961170000|2021-05-14 02:59:30|8440.7|8425.7|8440.2|8425.2|8440.7|8425.7|8440.2|8425.2|5
1620961180000|2021-05-14 02:59:40|8440.7|8425.7|8440.7|8425.7|8440.7|8425.7|8440.2|8425.2|0
1620961190000|2021-05-14 02:59:50|8440.2|8425.2|8440.2|8425.2|8440.7|8425.7|8440.2|8425.2|0
1620961200000|2021-05-14 03:00:00|8440.7|8425.7|8440.7|8425.7|8440.7|8425.7|8440.7|8425.7|0
1620961210000|2021-05-14 03:00:10|8440.2|8425.2|8442.7|8427.7|8442.7|8427.7|8440.2|8425.2|0
1620961220000|2021-05-14 03:00:20|8442.4|8427.4|8441.1|8426.1|8442.4|8427.4|8440.2|8425.2|1
1620961250000|2021-05-14 03:00:50|8441.7|8426.7|8441.7|8426.7|8441.7|8426.7|8441.7|8426.7|1
1620961280000|2021-05-14 03:01:20|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|3
1620961290000|2021-05-14 03:01:30|8443.2|8428.2|8446.3|8431.3|8446.7|8431.7|8443.2|8428.2|1
1620961300000|2021-05-14 03:01:40|8447.4|8432.4|8451.6|8436.6|8451.6|8436.6|8447.4|8432.4|1
1620961310000|2021-05-14 03:01:50|8452|8437|8452.1|8437.1|8452.5|8437.5|8452|8437|0
1620961320000|2021-05-14 03:02:00|8452.5|8437.5|8449.5|8434.5|8452.9|8437.9|8449.5|8434.5|1
1620961330000|2021-05-14 03:02:10|8449.9|8434.9|8450.1|8435.1|8450.6|8435.6|8449.9|8434.9|0
1620961340000|2021-05-14 03:02:20|8450.5|8435.5|8450.6|8435.6|8450.6|8435.6|8450.1|8435.1|0
1620961350000|2021-05-14 03:02:30|8450.2|8435.2|8450.1|8435.1|8450.6|8435.6|8450.1|8435.1|0
1620961360000|2021-05-14 03:02:40|8450.6|8435.6|8450.1|8435.1|8450.6|8435.6|8450.1|8435.1|0
1620961370000|2021-05-14 03:02:50|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|8450.1|8435.1|0
1620961380000|2021-05-14 03:03:00|8450.2|8435.2|8451.6|8436.6|8451.6|8436.6|8450.1|8435.1|0
1620961390000|2021-05-14 03:03:10|8454.9|8439.9|8455.4|8440.4|8455.8|8440.8|8454.9|8439.9|0
1620961400000|2021-05-14 03:03:20|8455.8|8440.8|8455.3|8440.3|8455.8|8440.8|8455.3|8440.3|0
1620961410000|2021-05-14 03:03:30|8455.7|8440.7|8456.4|8441.4|8456.4|8441.4|8453.6|8438.6|1
1620961420000|2021-05-14 03:03:40|8456.8|8441.8|8457.2|8442.2|8457.2|8442.2|8456.8|8441.8|0
1620961430000|2021-05-14 03:03:50|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|2
1620961440000|2021-05-14 03:04:00|||||||||2
1620961520000|2021-05-14 03:05:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|3
1620961530000|2021-05-14 03:05:30|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|0
1620961550000|2021-05-14 03:05:50|||||||||1
1620961560000|2021-05-14 03:06:00|||||||||1
1620961590000|2021-05-14 03:06:30|||||||||1
1620961620000|2021-05-14 03:07:00|8457.3|8442.3|8457.7|8442.7|8457.7|8442.7|8457.3|8442.3|3
1620961630000|2021-05-14 03:07:10|8456.8|8441.8|8457.3|8442.3|8457.3|8442.3|8456.8|8441.8|0
1620961640000|2021-05-14 03:07:20|8456.4|8441.4|8456.8|8441.8|8457.3|8442.3|8456.4|8441.4|0
1620961650000|2021-05-14 03:07:30|8457.3|8442.3|8456.4|8441.4|8457.3|8442.3|8456.4|8441.4|1
1620961660000|2021-05-14 03:07:40|||||||||1
1620961820000|2021-05-14 03:10:20|8455.9|8440.9|8455.9|8440.9|8455.9|8440.9|8455.9|8440.9|0
1620961870000|2021-05-14 03:11:10|8454.2|8439.2|8450.7|8435.7|8454.2|8439.2|8450.7|8435.7|6
1620961880000|2021-05-14 03:11:20|8447.7|8432.7|8442.1|8427.1|8447.7|8432.7|8442.1|8427.1|1
1620961920000|2021-05-14 03:12:00|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|0
1620961990000|2021-05-14 03:13:10|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|0
1620962010000|2021-05-14 03:13:30|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1620962030000|2021-05-14 03:13:50|8435.6|8420.6|8440.1|8425.1|8440.1|8425.1|8435.6|8420.6|5
1620962040000|2021-05-14 03:14:00|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|0
1620962050000|2021-05-14 03:14:10|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|3
1620962080000|2021-05-14 03:14:40|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|0
1620962290000|2021-05-14 03:18:10|8443|8428|8443|8428|8443|8428|8443|8428|0
1620962390000|2021-05-14 03:19:50|8446|8431|8446.5|8431.5|8446.5|8431.5|8446|8431|0
1620962500000|2021-05-14 03:21:40|8451|8426|8451|8426|8451|8426|8451|8426|0
1620962510000|2021-05-14 03:21:50|8450.6|8425.6|8450.5|8425.5|8450.6|8425.6|8450.5|8425.5|0
1620962730000|2021-05-14 03:25:30|8450.3|8425.3|8449|8424|8450.3|8425.3|8449|8424|1
1620962780000|2021-05-14 03:26:20|8449.5|8424.5|8450|8425|8450|8425|8449.5|8424.5|0
1620962840000|2021-05-14 03:27:20|8449.6|8424.6|8449.6|8424.6|8449.6|8424.6|8449.6|8424.6|1
1620962870000|2021-05-14 03:27:50|8450|8425|8450|8425|8450|8425|8450|8425|0
1620962910000|2021-05-14 03:28:30|8449.6|8424.6|8449.6|8424.6|8449.6|8424.6|8449.6|8424.6|1
1620962920000|2021-05-14 03:28:40|8454.6|8417.1|8454.1|8416.6|8454.6|8423.3|8448.3|8416.6|6
1620962950000|2021-05-14 03:29:10|8448.3|8423.3|8448.3|8423.3|8448.3|8423.3|8448.3|8423.3|0
1620962960000|2021-05-14 03:29:20|8447.4|8422.4|8446.5|8421.5|8447.4|8422.4|8446.5|8421.5|0
1620962970000|2021-05-14 03:29:30|||||||||1
1620962990000|2021-05-14 03:29:50|8447|8422|8447|8422|8447|8422|8446|8421|4
1620963000000|2021-05-14 03:30:00|8454.6|8417.1|8454.6|8417.1|8454.6|8417.1|8454.6|8417.1|0
1620963010000|2021-05-14 03:30:10|8454.7|8417.2|8454.7|8417.2|8454.7|8417.2|8454.7|8417.2|0
1620963020000|2021-05-14 03:30:20|8454.3|8416.8|8454.3|8416.8|8454.3|8416.8|8454.3|8416.8|0
1620963030000|2021-05-14 03:30:30|8447.5|8422.5|8447.5|8422.5|8447.5|8422.5|8447.5|8422.5|0
1620963200000|2021-05-14 03:33:20|8453.3|8415.8|8447.5|8422.5|8453.3|8422.5|8447.5|8415.8|0
1620963260000|2021-05-14 03:34:20|8453.3|8415.8|8453.3|8415.8|8453.3|8415.8|8453.3|8415.8|0
1620963350000|2021-05-14 03:35:50|8456.3|8418.8|8463.5|8426|8463.5|8426|8456.3|8418.8|2
1620963390000|2021-05-14 03:36:30|8463.1|8425.6|8463.1|8425.6|8463.1|8425.6|8463.1|8425.6|1
1620963400000|2021-05-14 03:36:40|8463.5|8426|8462.7|8425.2|8463.5|8426|8462.7|8425.2|0
1620963420000|2021-05-14 03:37:00|8465.7|8428.2|8465.7|8428.2|8465.7|8428.2|8465.7|8428.2|0
1620963430000|2021-05-14 03:37:10|8460.9|8435.9|8460.9|8435.9|8460.9|8435.9|8460.9|8435.9|0
1620963620000|2021-05-14 03:40:20|8450.8|8435.8|8450.8|8435.8|8450.8|8435.8|8450.8|8435.8|0
1620963630000|2021-05-14 03:40:30|8450.5|8435.5|8450.5|8435.5|8450.5|8435.5|8450.5|8435.5|0
1620963640000|2021-05-14 03:40:40|8460.6|8435.6|8450.5|8435.5|8460.6|8436|8450.5|8435.5|0
1620963650000|2021-05-14 03:40:50|8453.8|8438.8|8450.5|8435.5|8467.6|8438.8|8450.5|8430.1|2
1620963660000|2021-05-14 03:41:00|8469.5|8432|8464.2|8439.2|8469.5|8439.2|8464.2|8432|0
1620963670000|2021-05-14 03:41:10|8454.9|8439.9|8454.4|8439.4|8454.9|8439.9|8454.4|8439.4|0
1620963680000|2021-05-14 03:41:20|8453.9|8438.9|8453.9|8438.9|8453.9|8438.9|8453.9|8438.9|0
1620963740000|2021-05-14 03:42:20|8453.3|8438.3|8449.5|8434.5|8453.3|8438.3|8449.5|8434.5|2
1620963750000|2021-05-14 03:42:30|8449.1|8434.1|8449|8434|8449.1|8434.1|8449|8434|1
1620963760000|2021-05-14 03:42:40|8454.4|8439.4|8454.9|8439.9|8454.9|8439.9|8454.4|8439.4|0
1620963770000|2021-05-14 03:42:50|8450.5|8435.5|8449.1|8434.1|8454.9|8439.9|8449.1|8434.1|1
1620963780000|2021-05-14 03:43:00|8449|8434|8449.5|8434.5|8449.5|8434.5|8449|8434|0
1620963790000|2021-05-14 03:43:10|8447|8432|8447|8432|8447|8432|8447|8432|1
1620963800000|2021-05-14 03:43:20|8444|8429|8444|8429|8444|8429|8444|8429|1
1620963810000|2021-05-14 03:43:30|8443.7|8428.7|8442|8427|8443.7|8428.7|8442|8427|1
1620964010000|2021-05-14 03:46:50|8434.9|8419.9|8434.5|8419.5|8434.9|8419.9|8434.5|8419.5|1
1620964350000|2021-05-14 03:52:30|8435|8420|8435|8420|8435|8420|8435|8420|0
1620964360000|2021-05-14 03:52:40|8441|8426|8450.5|8435.5|8451|8436|8441|8426|11
1620964370000|2021-05-14 03:52:50|8451.8|8436.8|8472.5|8435|8472.5|8437|8451.8|8434.6|38
1620964470000|2021-05-14 03:54:30|8472.1|8434.6|8470.1|8432.6|8472.1|8434.6|8465.8|8428.3|0
1620964630000|2021-05-14 03:57:10|8470.5|8433|8469.3|8431.8|8470.5|8433|8469.3|8431.8|2
1620964640000|2021-05-14 03:57:20|8469.7|8432.2|8468.5|8431|8469.8|8432.3|8468.5|8431|0
1620964650000|2021-05-14 03:57:30|8468.3|8430.8|8468.5|8431|8468.5|8431|8467.4|8429.9|0
1620964660000|2021-05-14 03:57:40|8468.8|8431.3|8468.8|8431.3|8468.8|8431.3|8468.8|8431.3|0
1620964750000|2021-05-14 03:59:10|8469.2|8431.7|8466.8|8429.3|8469.2|8431.7|8466.4|8428.9|7
1620964820000|2021-05-14 04:00:20|8467.3|8429.8|8467.3|8429.8|8467.3|8429.8|8467.3|8429.8|0
1620964890000|2021-05-14 04:01:30|8467.2|8429.7|8467.2|8429.7|8467.2|8429.7|8467.2|8429.7|0
1620964960000|2021-05-14 04:02:40|8467.7|8430.2|8467.7|8430.2|8467.7|8430.2|8467.7|8430.2|0
1620965250000|2021-05-14 04:07:30|8467.8|8430.3|8467.8|8430.3|8467.8|8430.3|8467.8|8430.3|0
1620965370000|2021-05-14 04:09:30|8467.4|8429.9|8465.7|8428.2|8467.4|8429.9|8465.7|8428.2|0
1620965380000|2021-05-14 04:09:40|8464.4|8426.9|8464.4|8426.9|8464.4|8426.9|8464.4|8426.9|0
1620965390000|2021-05-14 04:09:50|8455.8|8430.8|8455.8|8430.8|8455.8|8430.8|8455.8|8430.8|0
1620965400000|2021-05-14 04:10:00|8448.3|8433.3|8469.1|8431.6|8469.1|8433.3|8448.3|8429.9|0
1620965960000|2021-05-14 04:19:20|8469.9|8432.4|8471.6|8434.1|8471.6|8434.1|8469.9|8432.4|0
1620965970000|2021-05-14 04:19:30|8472|8434.5|8472.1|8434.6|8472.1|8434.6|8472|8434.5|0
1620966030000|2021-05-14 04:20:30|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|0
1620966040000|2021-05-14 04:20:40|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|0
1620966070000|2021-05-14 04:21:10|8472.6|8435.1|8472.6|8435.1|8472.6|8435.1|8472.6|8435.1|0
1620966080000|2021-05-14 04:21:20|8472|8434.5|8469.1|8431.6|8472|8434.5|8469.1|8431.6|1
1620966110000|2021-05-14 04:21:50|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|0
1620966120000|2021-05-14 04:22:00|8468.7|8431.2|8469.9|8432.4|8469.9|8432.4|8468.7|8431.2|0
1620966160000|2021-05-14 04:22:40|8470.7|8433.2|8470.9|8433.4|8470.9|8433.4|8470.7|8433.2|0
1620966280000|2021-05-14 04:24:40|8471.8|8434.3|8471.8|8434.3|8471.8|8434.3|8471.8|8434.3|4
1620966530000|2021-05-14 04:28:50|8471.4|8433.9|8471.4|8433.9|8471.4|8433.9|8471.4|8433.9|0
1620966550000|2021-05-14 04:29:10|8463.9|8438.9|8463.9|8438.9|8463.9|8438.9|8463.9|8438.9|0
1620966570000|2021-05-14 04:29:30|8463.8|8438.8|8468.6|8431.1|8469.2|8440.9|8463.8|8431.1|6
1620966590000|2021-05-14 04:29:50|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.2|8438.2|0
1620966600000|2021-05-14 04:30:00|8469.1|8431.6|8469.1|8431.6|8469.1|8438.2|8463.2|8431.6|0
1620966620000|2021-05-14 04:30:20|8462.4|8437.4|8462.5|8437.5|8462.5|8437.5|8462.4|8437.4|0
1620966630000|2021-05-14 04:30:30|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|0
1620966710000|2021-05-14 04:31:50|8460.7|8435.7|8460.7|8435.7|8460.7|8435.7|8460.7|8435.7|0
1620966780000|2021-05-14 04:33:00|8457.8|8432.8|8457.8|8432.8|8457.8|8432.8|8457.8|8432.8|3
1620966810000|2021-05-14 04:33:30|8455.8|8440.8|8456.3|8441.3|8456.3|8441.3|8455.8|8440.8|0
1620966860000|2021-05-14 04:34:20|8456.5|8441.5|8457.7|8442.7|8457.7|8442.7|8456.5|8441.5|6
1620966890000|2021-05-14 04:34:50|8460.2|8445.2|8460.7|8445.7|8460.7|8445.7|8460.2|8445.2|0
1620966930000|2021-05-14 04:35:30|8461.9|8446.9|8462.2|8447.2|8462.2|8447.2|8461.9|8446.9|0
1620967120000|2021-05-14 04:38:40|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|0
1620967140000|2021-05-14 04:39:00|||||||||1
1620967160000|2021-05-14 04:39:20|8461.2|8446.2|8461.2|8446.2|8461.2|8446.2|8461.2|8446.2|0
1620967170000|2021-05-14 04:39:30|8460.7|8445.7|8460.7|8445.7|8460.7|8445.7|8460.7|8445.7|0
1620967210000|2021-05-14 04:40:10|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|0
1620967220000|2021-05-14 04:40:20|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|2
1620967710000|2021-05-14 04:48:30|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|1
1620967720000|2021-05-14 04:48:40|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|0
1620967760000|2021-05-14 04:49:20|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|3
1620967770000|2021-05-14 04:49:30|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|0
1620967880000|2021-05-14 04:51:20|8453.4|8438.4|8452.8|8437.8|8453.4|8438.4|8452.8|8437.8|0
1620967900000|2021-05-14 04:51:40|8459.8|8444.8|8459.3|8444.3|8459.8|8444.8|8459.3|8444.3|5
1620967960000|2021-05-14 04:52:40|8459.7|8444.7|8459.8|8444.8|8459.8|8444.8|8459.7|8444.7|0
1620968550000|2021-05-14 05:02:30|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|0
1620968790000|2021-05-14 05:06:30|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|0
1620968860000|2021-05-14 05:07:40|8461.2|8446.2|8461.2|8446.2|8461.2|8446.2|8461.2|8446.2|1
1620968870000|2021-05-14 05:07:50|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|8
1620968880000|2021-05-14 05:08:00|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1620968890000|2021-05-14 05:08:10|8464.3|8449.3|8464.3|8449.3|8464.3|8449.3|8464.3|8449.3|1
1620968910000|2021-05-14 05:08:30|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1620968960000|2021-05-14 05:09:20|8464.3|8449.3|8465.3|8450.3|8465.3|8450.3|8464.3|8449.3|0
1620969010000|2021-05-14 05:10:10|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|1
1620969140000|2021-05-14 05:12:20|||||||||2
1620969330000|2021-05-14 05:15:30|8467|8452|8467.5|8452.5|8467.5|8452.5|8467|8452|0
1620969340000|2021-05-14 05:15:40|8467.6|8452.6|8467.1|8452.1|8467.6|8452.6|8467.1|8452.1|0
1620969350000|2021-05-14 05:15:50|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|0
1620969430000|2021-05-14 05:17:10|8467.1|8452.1|8467.1|8452.1|8467.1|8452.1|8467.1|8452.1|0
1620969440000|2021-05-14 05:17:20|8467.5|8452.5|8467.6|8452.6|8467.6|8452.6|8467.5|8452.5|0
1620969460000|2021-05-14 05:17:40|8468.4|8453.4|8468.6|8453.6|8468.6|8453.6|8468.4|8453.4|0
1620969470000|2021-05-14 05:17:50|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|0
1620969600000|2021-05-14 05:20:00|8469.5|8454.5|8469.6|8454.6|8469.6|8454.6|8469.5|8454.5|0
1620969660000|2021-05-14 05:21:00|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|0
1620969680000|2021-05-14 05:21:20|8469|8454|8469|8454|8469|8454|8469|8454|1
1620969690000|2021-05-14 05:21:30|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|8469.5|8454.5|0
1620969760000|2021-05-14 05:22:40|8470|8455|8470.8|8455.8|8470.8|8455.8|8470|8455|1
1620969840000|2021-05-14 05:24:00|8470.4|8455.4|8470.3|8455.3|8470.4|8455.4|8470.3|8455.3|0
1620969850000|2021-05-14 05:24:10|8469.9|8454.9|8470|8455|8470|8455|8469.9|8454.9|0
1620970000000|2021-05-14 05:26:40|8468|8453|8468|8453|8468|8453|8468|8453|2
1620970020000|2021-05-14 05:27:00|||||||||2
1620970200000|2021-05-14 05:30:00|8467.7|8452.7|8466.2|8451.2|8467.7|8452.7|8466.2|8451.2|7
1620970210000|2021-05-14 05:30:10|||||||||3
1620970260000|2021-05-14 05:31:00|8465.7|8450.7|8464|8449|8465.7|8450.7|8464|8449|4
1620970270000|2021-05-14 05:31:10|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|7
1620970320000|2021-05-14 05:32:00|8466.9|8451.9|8466.1|8451.1|8467|8452|8466.1|8451.1|9
1620970330000|2021-05-14 05:32:10|8466|8451|8465.9|8450.9|8466|8451|8465.9|8450.9|6
1620970380000|2021-05-14 05:33:00|8466.3|8451.3|8465.2|8450.2|8466.3|8451.3|8460.8|8445.8|2
1620970390000|2021-05-14 05:33:10|8461.5|8446.5|8463.9|8448.9|8468.1|8453.1|8460.8|8445.8|8
1620970400000|2021-05-14 05:33:20|8464.2|8449.2|8461.9|8446.9|8464.3|8449.3|8461.9|8446.9|4
1620970410000|2021-05-14 05:33:30|8465|8450|8465.4|8450.4|8466|8451|8465|8450|2
1620970420000|2021-05-14 05:33:40|8464.6|8449.6|8456.6|8441.6|8464.6|8449.6|8456.6|8441.6|4
1620970430000|2021-05-14 05:33:50|8457.1|8442.1|8460.1|8445.1|8460.1|8445.1|8457.1|8442.1|1
1620970440000|2021-05-14 05:34:00|8461.8|8446.8|8462.6|8447.6|8462.6|8447.6|8461.8|8446.8|0
1620970460000|2021-05-14 05:34:20|8467.4|8452.4|8467.4|8452.4|8467.4|8452.4|8467.4|8452.4|1
1620970470000|2021-05-14 05:34:30|8464|8449|8464.1|8449.1|8464.1|8449.1|8464|8449|0
1620970480000|2021-05-14 05:34:40|8464.3|8449.3|8463.4|8448.4|8464.3|8449.3|8463.4|8448.4|0
1620970520000|2021-05-14 05:35:20|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|1
1620970530000|2021-05-14 05:35:30|8462|8447|8462|8447|8462|8447|8462|8447|0
1620970550000|2021-05-14 05:35:50|8462.4|8447.4|8461.9|8446.9|8462.5|8447.5|8461.9|8446.9|3
1620970560000|2021-05-14 05:36:00|8462|8447|8462|8447|8462|8447|8462|8447|1
1620970570000|2021-05-14 05:36:10|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|2
1620970580000|2021-05-14 05:36:20|8462|8447|8461.2|8446.2|8462|8447|8461.2|8446.2|3
1620970590000|2021-05-14 05:36:30|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1620970600000|2021-05-14 05:36:40|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1620970630000|2021-05-14 05:37:10|8461.7|8446.7|8461.6|8446.6|8461.7|8446.7|8461.2|8446.2|0
1620970650000|2021-05-14 05:37:30|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|0
1620970660000|2021-05-14 05:37:40|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|1
1620970690000|2021-05-14 05:38:10|8461.1|8446.1|8458.6|8443.6|8461.5|8446.5|8458.6|8443.6|3
1620970700000|2021-05-14 05:38:20|8460.6|8445.6|8460.1|8445.1|8461.1|8446.1|8460.1|8445.1|0
1620970710000|2021-05-14 05:38:30|8460.5|8445.5|8460.6|8445.6|8461.1|8446.1|8460.5|8445.5|0
1620970720000|2021-05-14 05:38:40|8461|8446|8458.6|8443.6|8461.1|8446.1|8458.6|8443.6|0
1620970730000|2021-05-14 05:38:50|8460.6|8445.6|8460.1|8445.1|8460.6|8445.6|8460.1|8445.1|0
1620970740000|2021-05-14 05:39:00|8460.5|8445.5|8460.6|8445.6|8460.6|8445.6|8460.5|8445.5|0
1620970870000|2021-05-14 05:41:10|8460.1|8445.1|8460.1|8445.1|8460.6|8445.6|8458.6|8443.6|0
1620970880000|2021-05-14 05:41:20|8451.1|8436.1|8450.7|8435.7|8451.1|8436.1|8450.7|8435.7|21
1620970890000|2021-05-14 05:41:30|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|0
1620970900000|2021-05-14 05:41:40|8451.9|8436.9|8451.9|8436.9|8451.9|8436.9|8451.9|8436.9|0
1620970930000|2021-05-14 05:42:10|8451.1|8436.1|8450.2|8435.2|8451.1|8436.1|8450.2|8435.2|2
1620970990000|2021-05-14 05:43:10|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|1
1620971000000|2021-05-14 05:43:20|8451.2|8436.2|8451.7|8436.7|8451.7|8436.7|8451.2|8436.2|1
1620971010000|2021-05-14 05:43:30|8453.8|8438.8|8456.6|8441.6|8456.6|8441.6|8453.8|8438.8|0
1620971080000|2021-05-14 05:44:40|8456.1|8441.1|8455.6|8440.6|8456.1|8441.1|8455.6|8440.6|0
1620971220000|2021-05-14 05:47:00|8455.5|8440.5|8462.5|8437.5|8462.5|8440.5|8455.5|8437.5|3
1620971230000|2021-05-14 05:47:10|8462.6|8437.6|8462.6|8437.6|8462.6|8437.6|8462.6|8437.6|0
1620971330000|2021-05-14 05:48:50|8457.2|8442.2|8457.1|8442.1|8457.2|8442.2|8457.1|8442.1|0
1620971360000|2021-05-14 05:49:20|8462.5|8437.5|8457.6|8442.6|8462.5|8442.6|8455.6|8437.3|0
1620971370000|2021-05-14 05:49:30|8457.1|8442.1|8457.6|8442.6|8462.6|8442.6|8455.9|8437.3|0
1620971380000|2021-05-14 05:49:40|8455.6|8440.6|8451.4|8436.4|8462.6|8442.6|8451.4|8436.4|0
1620971550000|2021-05-14 05:52:30|8451|8436|8451|8436|8451|8436|8451|8436|0
1620971560000|2021-05-14 05:52:40|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|1
1620971570000|2021-05-14 05:52:50|8451|8436|8451|8436|8451|8436|8451|8436|0
1620971580000|2021-05-14 05:53:00|8450.9|8435.9|8447|8432|8450.9|8435.9|8447|8432|2
1620971650000|2021-05-14 05:54:10|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|0
1620971770000|2021-05-14 05:56:10|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|0
1620971820000|2021-05-14 05:57:00|8447.7|8432.7|8449.4|8434.4|8449.4|8434.4|8447.7|8432.7|2
1620971920000|2021-05-14 05:58:40|||||||||1
1620972060000|2021-05-14 06:01:00|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|0
1620972070000|2021-05-14 06:01:10|8448.9|8433.9|8448.5|8433.5|8449.4|8434.4|8447.7|8432.7|0
1620972120000|2021-05-14 06:02:00|8448.9|8433.9|8448.4|8433.4|8448.9|8433.9|8448.4|8433.4|2
1620972130000|2021-05-14 06:02:10|8448.8|8433.8|8448.2|8433.2|8449.1|8434.1|8447.4|8432.4|1
1620972140000|2021-05-14 06:02:20|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1620972160000|2021-05-14 06:02:40|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|0
1620972180000|2021-05-14 06:03:00|8447.4|8432.4|8446.1|8431.1|8448.2|8433.2|8443.5|8428.5|2
1620972190000|2021-05-14 06:03:10|8442.6|8427.6|8447.6|8432.6|8447.6|8432.6|8442.5|8427.5|0
1620972200000|2021-05-14 06:03:20|8447.2|8432.2|8447.6|8432.6|8447.6|8432.6|8447.2|8432.2|0
1620972210000|2021-05-14 06:03:30|8448.9|8433.9|8447.2|8432.2|8454.8|8434.3|8447.2|8428.9|0
1620972220000|2021-05-14 06:03:40|8449.3|8434.3|8447.2|8432.2|8453.9|8434.3|8446.8|8428.9|2
1620972240000|2021-05-14 06:04:00|8447.3|8432.3|8442.2|8427.2|8447.3|8432.3|8442.2|8427.2|2
1620972260000|2021-05-14 06:04:20|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|0
1620972270000|2021-05-14 06:04:30|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|0
1620972300000|2021-05-14 06:05:00|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|0
1620972350000|2021-05-14 06:05:50|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|1
1620972360000|2021-05-14 06:06:00|8440.9|8425.9|8441.3|8426.3|8441.3|8426.3|8440.5|8425.5|0
1620972370000|2021-05-14 06:06:10|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|0
1620972390000|2021-05-14 06:06:30|8444.3|8429.3|8444.3|8429.3|8444.3|8429.3|8444.3|8429.3|22
1620972490000|2021-05-14 06:08:10|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|0
1620972510000|2021-05-14 06:08:30|8451.4|8426.4|8451.4|8426.4|8451.4|8426.4|8451.4|8426.4|0
1620972540000|2021-05-14 06:09:00|8447.3|8432.3|8447.3|8432.3|8447.3|8432.3|8447.3|8432.3|0
1620972550000|2021-05-14 06:09:10|8448.1|8433.1|8458.1|8433.1|8458.1|8433.6|8448.1|8433.1|1
1620972560000|2021-05-14 06:09:20|8455.5|8430.5|8456.4|8431.4|8457.2|8432.2|8455.5|8430.5|0
1620972570000|2021-05-14 06:09:30|8456.8|8431.8|8456.8|8431.8|8456.8|8431.8|8456.8|8431.8|0
1620972600000|2021-05-14 06:10:00|8456.4|8431.4|8452.2|8437.2|8456.8|8437.2|8452.2|8431.4|0
1620972620000|2021-05-14 06:10:20|8452.7|8437.7|8447.5|8432.5|8452.7|8437.7|8447.5|8432.5|0
1620972660000|2021-05-14 06:11:00|8446.6|8431.6|8458.2|8433.2|8458.2|8436.5|8446.6|8431.6|4
1620972680000|2021-05-14 06:11:20|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|0
1620972700000|2021-05-14 06:11:40|8469.5|8454.5|8471.2|8433.7|8471.2|8454.5|8469.5|8433.7|1
1620972710000|2021-05-14 06:11:50|8469|8454|8469|8454|8469|8454|8469|8454|1
1620972720000|2021-05-14 06:12:00|8468|8443|8465.1|8440.1|8471.8|8443|8464.1|8433.3|0
1620972730000|2021-05-14 06:12:10|8465.5|8440.5|8471.8|8434.3|8471.8|8440.5|8465.5|8434.3|0
1620972740000|2021-05-14 06:12:20|||||||||1
1620972750000|2021-05-14 06:12:30|8473.9|8436.4|8469.5|8454.5|8473.9|8454.5|8469|8436.4|1
1620972770000|2021-05-14 06:12:50|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|1
1620972780000|2021-05-14 06:13:00|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1620972790000|2021-05-14 06:13:10|8465.4|8450.4|8451.9|8436.9|8465.4|8450.4|8451.9|8432.4|1
1620972800000|2021-05-14 06:13:20|8457.4|8432.4|8457.4|8432.4|8457.4|8432.4|8457.4|8432.4|0
1620972820000|2021-05-14 06:13:40|8471.6|8434.1|8471.5|8434|8472|8438.5|8463.5|8434|0
1620972830000|2021-05-14 06:13:50|8471.1|8433.6|8471.1|8433.6|8471.1|8433.6|8471.1|8433.6|0
1620972840000|2021-05-14 06:14:00|8467.4|8442.4|8471|8433.5|8471.1|8442.5|8467.4|8433.5|1
1620972850000|2021-05-14 06:14:10|8467.2|8429.7|8454.8|8429.8|8467.2|8430.9|8454.8|8429.7|8
1620972860000|2021-05-14 06:14:20|8455.2|8430.2|8455.2|8430.2|8455.2|8430.2|8455.2|8430.2|0
1620972890000|2021-05-14 06:14:50|8453|8438|8453|8438|8453|8438|8453|8438|0
1620972900000|2021-05-14 06:15:00|8453.8|8438.8|8453.8|8438.8|8453.8|8438.8|8453.8|8438.8|0
1620972930000|2021-05-14 06:15:30|8450.7|8435.7|8450.2|8435.2|8450.7|8435.7|8450.2|8435.2|0
1620972950000|2021-05-14 06:15:50|8450.6|8435.6|8454.4|8439.4|8454.4|8439.4|8450.6|8435.6|1
1620972960000|2021-05-14 06:16:00|8454.9|8439.9|8454.9|8439.9|8454.9|8439.9|8454.9|8439.9|0
1620972980000|2021-05-14 06:16:20|8456.2|8441.2|8459.7|8444.7|8459.7|8444.7|8456.2|8441.2|2
1620972990000|2021-05-14 06:16:30|8461.9|8446.9|8460.2|8445.2|8462.2|8447.2|8460.2|8445.2|6
1620973020000|2021-05-14 06:17:00|8460.8|8445.8|8464.1|8439.1|8464.1|8445.8|8460.8|8438.6|0
1620973060000|2021-05-14 06:17:40|8454.8|8439.8|8460.4|8445.4|8460.4|8445.4|8454.8|8439.8|5
1620973070000|2021-05-14 06:17:50|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|1
1620973080000|2021-05-14 06:18:00|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|2
1620973090000|2021-05-14 06:18:10|8465.6|8450.6|8465.2|8450.2|8465.6|8450.6|8465.2|8450.2|0
1620973100000|2021-05-14 06:18:20|8468.6|8453.6|8469.1|8454.1|8469.1|8454.1|8468.6|8453.6|0
1620973140000|2021-05-14 06:19:00|8466.5|8451.5|8466.5|8451.5|8466.5|8451.5|8466.5|8451.5|1
1620973150000|2021-05-14 06:19:10|8466.2|8451.2|8466.9|8441.9|8466.9|8451.2|8466.2|8441.9|0
1620973170000|2021-05-14 06:19:30|8466.7|8441.7|8466.7|8441.7|8466.7|8441.7|8466.7|8441.7|0
1620973180000|2021-05-14 06:19:40|8468.1|8453.1|8467.3|8442.3|8469.1|8454.1|8467.3|8442.3|2
1620973200000|2021-05-14 06:20:00|8466.7|8441.7|8469.1|8454.1|8469.1|8454.1|8462.6|8441.7|1
1620973210000|2021-05-14 06:20:10|8463|8448|8469.6|8454.6|8469.6|8454.6|8463|8448|2
1620973220000|2021-05-14 06:20:20|8469.5|8454.5|8470|8455|8470|8455|8469.5|8454.5|1
1620973230000|2021-05-14 06:20:30|8475.8|8460.8|8486.2|8461.2|8486.2|8464.9|8475.8|8460.8|17
1620973240000|2021-05-14 06:20:40|8481.6|8466.6|8486.2|8461.2|8486.2|8466.6|8481.6|8461.2|0
1620973250000|2021-05-14 06:20:50|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|18
1620973260000|2021-05-14 06:21:00|8481.2|8466.2|8480.7|8465.7|8481.2|8466.2|8480.7|8465.7|0
1620973270000|2021-05-14 06:21:10|8481.2|8466.2|8490.1|8475.1|8490.1|8475.1|8481.2|8466.2|2
1620973280000|2021-05-14 06:21:20|8487.6|8472.6|8487.2|8472.2|8487.6|8472.6|8487.2|8472.2|0
1620973320000|2021-05-14 06:22:00|8487.6|8472.6|8490.1|8475.1|8490.1|8475.1|8487.6|8472.6|1
1620973340000|2021-05-14 06:22:20|8490.4|8475.4|8494.2|8479.2|8494.2|8479.2|8490.4|8475.4|1
1620973350000|2021-05-14 06:22:30|8492.4|8477.4|8492|8477|8492.4|8477.4|8492|8477|1
1620973370000|2021-05-14 06:22:50|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|0
1620973380000|2021-05-14 06:23:00|8491.1|8476.1|8492.6|8477.6|8492.6|8477.6|8488.8|8473.8|2
1620973390000|2021-05-14 06:23:10|8491.7|8476.7|8492.6|8477.6|8492.6|8477.6|8491.7|8476.7|0
1620973400000|2021-05-14 06:23:20|8492.2|8477.2|8492.6|8477.6|8492.6|8477.6|8491.7|8476.7|0
1620973410000|2021-05-14 06:23:30|8492.1|8477.1|8492.6|8477.6|8492.6|8477.6|8491.7|8476.7|0
1620973420000|2021-05-14 06:23:40|8492.5|8477.5|8492.6|8477.6|8492.6|8477.6|8491.7|8476.7|2
1620973430000|2021-05-14 06:23:50|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|8491.7|8476.7|0
1620973440000|2021-05-14 06:24:00|8492.6|8477.6|8493.1|8478.1|8493.6|8478.6|8492.6|8477.6|0
1620973450000|2021-05-14 06:24:10|8494.1|8479.1|8494.1|8479.1|8494.1|8479.1|8493.6|8478.6|0
1620973460000|2021-05-14 06:24:20|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|4
1620973480000|2021-05-14 06:24:40|8494.6|8479.6|8494.6|8479.6|8494.6|8479.6|8494.6|8479.6|0
1620973490000|2021-05-14 06:24:50|8494.2|8479.2|8494.3|8479.3|8494.3|8479.3|8494.2|8479.2|0
1620973500000|2021-05-14 06:25:00|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|0
1620973510000|2021-05-14 06:25:10|8495.3|8480.3|8492.2|8477.2|8495.6|8480.6|8492.2|8477.2|2
1620973520000|2021-05-14 06:25:20|8492.7|8477.7|8492.3|8477.3|8493|8478|8492.3|8477.3|0
1620973560000|2021-05-14 06:26:00|8487.2|8472.2|8486.9|8471.9|8487.2|8472.2|8486.9|8471.9|31
1620973570000|2021-05-14 06:26:10|8487.2|8472.2|8486.8|8471.8|8487.2|8472.2|8486.8|8471.8|0
1620973580000|2021-05-14 06:26:20|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|8486.8|8471.8|0
1620973590000|2021-05-14 06:26:30|8486.8|8471.8|8486.8|8471.8|8487.2|8472.2|8486.8|8471.8|0
1620973600000|2021-05-14 06:26:40|8487.2|8472.2|8486.8|8471.8|8487.2|8472.2|8486.8|8471.8|0
1620973610000|2021-05-14 06:26:50|8487.2|8472.2|8485.7|8470.7|8488.3|8473.3|8485.2|8470.2|0
1620973620000|2021-05-14 06:27:00|8486.1|8471.1|8489.2|8474.2|8489.2|8474.2|8485.7|8470.7|0
1620973630000|2021-05-14 06:27:10|8488.8|8473.8|8478.2|8463.2|8491.6|8473.8|8478.2|8463.2|1
1620973640000|2021-05-14 06:27:20|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|1
1620973650000|2021-05-14 06:27:30|8479.2|8464.2|8479.2|8464.2|8479.2|8464.2|8479.2|8464.2|2
1620973670000|2021-05-14 06:27:50|8480|8465|8480|8465|8480|8465|8480|8465|6
1620973800000|2021-05-14 06:30:00|8480.9|8465.9|8480.6|8465.6|8480.9|8465.9|8480|8465|0
1620973810000|2021-05-14 06:30:10|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1620973820000|2021-05-14 06:30:20|8480.7|8465.7|8480.6|8465.6|8480.7|8465.7|8480.6|8465.6|0
1620973850000|2021-05-14 06:30:50|||||||||1
1620973860000|2021-05-14 06:31:00|8481.1|8466.1|8476.6|8461.6|8481.1|8466.1|8476.6|8461.6|1
1620973870000|2021-05-14 06:31:10|8477|8462|8475.7|8460.7|8477.1|8462.1|8475.7|8460.7|0
1620973880000|2021-05-14 06:31:20|8477|8462|8477.1|8462.1|8477.1|8462.1|8475.7|8460.7|0
1620973890000|2021-05-14 06:31:30|8476.6|8461.6|8476.6|8461.6|8477.1|8462.1|8476.6|8461.6|0
1620973920000|2021-05-14 06:32:00|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|0
1620973950000|2021-05-14 06:32:30|||||||||6
1620974050000|2021-05-14 06:34:10|8475.6|8460.6|8478.6|8463.6|8479|8464|8475.6|8460.6|8
1620974060000|2021-05-14 06:34:20|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|1
1620974110000|2021-05-14 06:35:10|8481.2|8466.2|8484.3|8469.3|8484.3|8469.3|8481.2|8466.2|13
1620974120000|2021-05-14 06:35:20|8485.1|8470.1|8485.9|8470.9|8485.9|8470.9|8484.8|8469.8|2
1620974160000|2021-05-14 06:36:00|||||||||1
1620974180000|2021-05-14 06:36:20|||||||||1
1620974190000|2021-05-14 06:36:30|8486|8471|8486|8471|8486|8471|8486|8471|0
1620974300000|2021-05-14 06:38:20|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1620974380000|2021-05-14 06:39:40|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|0
1620974400000|2021-05-14 06:40:00|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|0
1620974410000|2021-05-14 06:40:10|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|2
1620974460000|2021-05-14 06:41:00|8487|8472|8487|8472|8487|8472|8487|8472|0
1620974490000|2021-05-14 06:41:30|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|1
1620974520000|2021-05-14 06:42:00|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|1
1620974540000|2021-05-14 06:42:20|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1620974550000|2021-05-14 06:42:30|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|0
1620974560000|2021-05-14 06:42:40|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1620974570000|2021-05-14 06:42:50|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|1
1620974600000|2021-05-14 06:43:20|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|0
1620974610000|2021-05-14 06:43:30|8480.6|8465.6|8480.9|8465.9|8480.9|8465.9|8480.6|8465.6|3
1620974620000|2021-05-14 06:43:40|8478.9|8463.9|8479.4|8464.4|8479.4|8464.4|8478.9|8463.9|1
1620974630000|2021-05-14 06:43:50|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|0
1620974730000|2021-05-14 06:45:30|8479.4|8464.4|8478.9|8463.9|8479.4|8464.4|8478.9|8463.9|1
1620974750000|2021-05-14 06:45:50|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|0
1620974770000|2021-05-14 06:46:10|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|0
1620974790000|2021-05-14 06:46:30|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|0
1620974800000|2021-05-14 06:46:40|||||||||1
1620974820000|2021-05-14 06:47:00|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|0
1620974880000|2021-05-14 06:48:00|8479.5|8464.5|8479.9|8464.9|8479.9|8464.9|8479.4|8464.4|0
1620974910000|2021-05-14 06:48:30|8481.6|8466.6|8482.3|8467.3|8482.3|8467.3|8481.6|8466.6|0
1620974930000|2021-05-14 06:48:50|8480.3|8465.3|8482.8|8467.8|8482.8|8467.8|8479.9|8464.9|0
1620974940000|2021-05-14 06:49:00|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|0
1620974980000|2021-05-14 06:49:40|8484.8|8469.8|8486.5|8471.5|8486.5|8471.5|8484.8|8469.8|3
1620975000000|2021-05-14 06:50:00|8487.4|8472.4|8488|8473|8488|8473|8487.4|8472.4|0
1620975020000|2021-05-14 06:50:20|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|2
1620975030000|2021-05-14 06:50:30|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|0
1620975040000|2021-05-14 06:50:40|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1620975050000|2021-05-14 06:50:50|8490.4|8475.4|8491.9|8476.9|8491.9|8476.9|8490.4|8475.4|0
1620975060000|2021-05-14 06:51:00|8491|8476|8491|8476|8491|8476|8491|8476|0
1620975070000|2021-05-14 06:51:10|8490.2|8475.2|8490.2|8475.2|8490.6|8475.6|8490.2|8475.2|0
1620975080000|2021-05-14 06:51:20|8491.9|8476.9|8492.2|8477.2|8492.2|8477.2|8491.8|8476.8|2
1620975090000|2021-05-14 06:51:30|8498.1|8473.1|8498.5|8473.5|8498.9|8473.9|8498.1|8473.1|1
1620975100000|2021-05-14 06:51:40|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|2
1620975110000|2021-05-14 06:51:50|8501|8486|8501|8486|8501.4|8486.4|8501|8486|0
1620975120000|2021-05-14 06:52:00|8501.8|8486.8|8507.8|8492.8|8509.7|8492.8|8498.2|8469.8|11
1620975130000|2021-05-14 06:52:10|8509.1|8494.1|8509|8494|8509.1|8494.1|8509|8494|0
1620975180000|2021-05-14 06:53:00|8506.2|8491.2|8506.7|8491.7|8506.7|8491.7|8506.2|8491.2|0
1620975190000|2021-05-14 06:53:10|8506.2|8491.2|8506.2|8491.2|8506.2|8491.2|8506.2|8491.2|0
1620975200000|2021-05-14 06:53:20|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|0
1620975210000|2021-05-14 06:53:30|8506.8|8469.3|8506.8|8469.3|8506.8|8469.3|8506.8|8469.3|3
1620975220000|2021-05-14 06:53:40|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|0
1620975240000|2021-05-14 06:54:00|8501.4|8486.4|8501.4|8486.4|8501.4|8486.4|8501.4|8486.4|0
1620975250000|2021-05-14 06:54:10|8502.1|8477.1|8500.1|8475.1|8502.1|8482.7|8497.7|8475.1|0
1620975260000|2021-05-14 06:54:20|8488.5|8473.5|8488.1|8473.1|8488.5|8473.5|8488.1|8473.1|5
1620975290000|2021-05-14 06:54:50|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|1
1620975310000|2021-05-14 06:55:10|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|0
1620975330000|2021-05-14 06:55:30|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|0
1620975340000|2021-05-14 06:55:40|8486.5|8471.5|8486.1|8471.1|8486.5|8471.5|8486.1|8471.1|0
1620975400000|2021-05-14 06:56:40|8486|8471|8486|8471|8486|8471|8486|8471|0
1620975550000|2021-05-14 06:59:10|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1620975560000|2021-05-14 06:59:20|8482|8467|8479.8|8464.8|8482|8467|8479.8|8464.8|1
1620975570000|2021-05-14 06:59:30|8478.9|8463.9|8470.4|8455.4|8478.9|8463.9|8470.4|8455.4|5
1620975580000|2021-05-14 06:59:40|8470|8455|8470.9|8455.9|8470.9|8455.9|8470|8455|1
1620975600000|2021-05-14 07:00:00|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|1
1620975630000|2021-05-14 07:00:30|8471.8|8456.8|8473|8458|8473|8458|8471.8|8456.8|1
1620975640000|2021-05-14 07:00:40|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|0
1620975650000|2021-05-14 07:00:50|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1620975670000|2021-05-14 07:01:10|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|0
1620975700000|2021-05-14 07:01:40|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|0
1620975710000|2021-05-14 07:01:50|8474.1|8459.1|8477.7|8462.7|8477.7|8462.7|8474.1|8459.1|1
1620975720000|2021-05-14 07:02:00|8479.8|8464.8|8483|8468|8483|8468|8479.8|8464.8|0
1620975730000|2021-05-14 07:02:10|8488.6|8463.6|8488.6|8463.6|8488.6|8463.6|8488.6|8463.6|2
1620975760000|2021-05-14 07:02:40|8484.9|8469.9|8485|8470|8485|8470|8484.9|8469.9|0
1620975770000|2021-05-14 07:02:50|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|9
1620975780000|2021-05-14 07:03:00|8480.1|8465.1|8485|8470|8485|8470|8480.1|8465.1|1
1620975790000|2021-05-14 07:03:10|8485.4|8470.4|8484.9|8469.9|8485.4|8470.4|8484.5|8469.5|1
1620975800000|2021-05-14 07:03:20|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|0
1620975810000|2021-05-14 07:03:30|||||||||9
1620975830000|2021-05-14 07:03:50|8484.1|8469.1|8483.3|8468.3|8484.1|8469.1|8483.3|8468.3|1
1620975870000|2021-05-14 07:04:30|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|0
1620975880000|2021-05-14 07:04:40|8482.8|8467.8|8482.8|8467.8|8482.8|8467.8|8482.8|8467.8|0
1620975950000|2021-05-14 07:05:50|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|0
1620975960000|2021-05-14 07:06:00|8480.2|8465.2|8474.3|8459.3|8480.2|8465.2|8474.3|8459.3|10
1620975970000|2021-05-14 07:06:10|8473.9|8458.9|8473.4|8458.4|8473.9|8458.9|8473.4|8458.4|1
1620976090000|2021-05-14 07:08:10|8471.9|8456.9|8468.2|8453.2|8471.9|8456.9|8468.2|8453.2|0
1620976190000|2021-05-14 07:09:50|8463.2|8448.2|8463.2|8448.2|8463.2|8448.2|8461.4|8446.4|2
1620976200000|2021-05-14 07:10:00|8463.6|8448.6|8463.3|8448.3|8463.7|8448.7|8463.2|8448.2|0
1620976210000|2021-05-14 07:10:10|8463.7|8448.7|8462.8|8447.8|8463.7|8448.7|8462.8|8447.8|0
1620976220000|2021-05-14 07:10:20|8463.6|8448.6|8461.7|8446.7|8463.6|8448.6|8461.7|8446.7|1
1620976240000|2021-05-14 07:10:40|8456.9|8441.9|8455.6|8440.6|8456.9|8441.9|8455.6|8440.6|2
1620976250000|2021-05-14 07:10:50|8453.5|8438.5|8452.4|8437.4|8454.7|8439.7|8452.4|8437.4|2
1620976260000|2021-05-14 07:11:00|8451.5|8436.5|8463.6|8438.6|8463.6|8438.6|8449.8|8434.8|1
1620976270000|2021-05-14 07:11:10|8464.1|8439.1|8464.1|8439.1|8464.1|8439.1|8464.1|8439.1|0
1620976290000|2021-05-14 07:11:30|8464.4|8439.4|8464.4|8439.4|8464.4|8439.4|8464.4|8439.4|0
1620976310000|2021-05-14 07:11:50|8463.9|8438.9|8463.9|8438.9|8463.9|8438.9|8463.9|8438.9|0
1620976320000|2021-05-14 07:12:00|8464.4|8439.4|8464.4|8439.4|8464.4|8439.4|8464.4|8439.4|0
1620976380000|2021-05-14 07:13:00|8468.9|8431.4|8469|8431.5|8469|8431.5|8468.9|8431.4|0
1620976390000|2021-05-14 07:13:10|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|0
1620976420000|2021-05-14 07:13:40|8469.1|8431.6|8469.1|8431.6|8469.1|8431.6|8469.1|8431.6|0
1620976440000|2021-05-14 07:14:00|8469.6|8432.1|8465.8|8440.8|8470|8440.9|8463.8|8432.1|0
1620976450000|2021-05-14 07:14:10|8465.4|8440.4|8464.9|8439.9|8465.9|8440.9|8464.9|8439.9|0
1620976460000|2021-05-14 07:14:20|8460.4|8445.4|8464.9|8439.9|8464.9|8445.4|8460.4|8439.9|0
1620976500000|2021-05-14 07:15:00|8460.9|8445.9|8460.4|8445.4|8460.9|8445.9|8460.4|8445.4|0
1620976540000|2021-05-14 07:15:40|8460.8|8445.8|8459.9|8444.9|8460.9|8445.9|8459.9|8444.9|0
1620976550000|2021-05-14 07:15:50|8460.3|8445.3|8459.9|8444.9|8460.4|8445.4|8459.9|8444.9|0
1620976560000|2021-05-14 07:16:00|8459.4|8444.4|8460.4|8445.4|8460.4|8445.4|8459.4|8444.4|0
1620976620000|2021-05-14 07:17:00|8459.5|8444.5|8460.6|8445.6|8460.6|8445.6|8459.5|8444.5|0
1620976630000|2021-05-14 07:17:10|8460.5|8445.5|8461|8446|8461|8446|8460.5|8445.5|0
1620976680000|2021-05-14 07:18:00|8459.3|8444.3|8461.1|8446.1|8461.1|8446.1|8459.3|8444.3|0
1620976690000|2021-05-14 07:18:10|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1620976740000|2021-05-14 07:19:00|8459.3|8444.3|8462|8447|8462|8447|8459.3|8444.3|0
1620976800000|2021-05-14 07:20:00|8460|8445|8460.8|8445.8|8460.8|8445.8|8460|8445|0
1620976810000|2021-05-14 07:20:10|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|0
1620976860000|2021-05-14 07:21:00|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1620976920000|2021-05-14 07:22:00|8461.3|8446.3|8468.6|8453.6|8468.6|8453.6|8461.3|8446.3|6
1620976940000|2021-05-14 07:22:20|8469.7|8454.7|8471.7|8456.7|8471.7|8456.7|8469.7|8454.7|3
1620976950000|2021-05-14 07:22:30|8469.7|8454.7|8469.7|8454.7|8469.7|8454.7|8469.7|8454.7|0
1620976960000|2021-05-14 07:22:40|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|8469.5|8454.5|1
1620976980000|2021-05-14 07:23:00|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1620976990000|2021-05-14 07:23:10|8473.4|8458.4|8473.9|8458.9|8473.9|8458.9|8473.4|8458.4|1
1620977000000|2021-05-14 07:23:20|8475.4|8460.4|8475|8460|8475.4|8460.4|8475|8460|1
1620977030000|2021-05-14 07:23:50|8479.2|8464.2|8482.2|8467.2|8482.2|8467.2|8479.2|8464.2|1
1620977040000|2021-05-14 07:24:00|8483.1|8468.1|8483.1|8468.1|8483.1|8468.1|8483.1|8468.1|0
1620977050000|2021-05-14 07:24:10|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|0
1620977100000|2021-05-14 07:25:00|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|0
1620977120000|2021-05-14 07:25:20|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1620977160000|2021-05-14 07:26:00|8486.8|8471.8|8487.6|8472.6|8487.6|8472.6|8486.6|8471.6|0
1620977190000|2021-05-14 07:26:30|8486.8|8471.8|8480.9|8465.9|8486.8|8471.8|8480.9|8465.9|12
1620977220000|2021-05-14 07:27:00|8481|8466|8481.4|8466.4|8481.4|8466.4|8481|8466|1
1620977230000|2021-05-14 07:27:10|8481.7|8466.7|8481.7|8466.7|8481.7|8466.7|8481.7|8466.7|0
1620977290000|2021-05-14 07:28:10|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|1
1620977310000|2021-05-14 07:28:30|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|1
1620977380000|2021-05-14 07:29:40|8486|8461|8486|8461|8486|8461|8486|8461|0
1620977390000|2021-05-14 07:29:50|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|0
1620977490000|2021-05-14 07:31:30|||||||||1
1620977500000|2021-05-14 07:31:40|8483|8468|8481.3|8466.3|8483|8468|8481.3|8466.3|2
1620977510000|2021-05-14 07:31:50|8481.7|8466.7|8481.8|8466.8|8481.8|8466.8|8481.7|8466.7|0
1620977540000|2021-05-14 07:32:20|8481.4|8466.4|8484.8|8469.8|8484.8|8469.8|8481.3|8466.3|0
1620977560000|2021-05-14 07:32:40|8485.6|8470.6|8484.7|8469.7|8485.7|8470.7|8484.7|8469.7|0
1620977620000|2021-05-14 07:33:40|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|0
1620977670000|2021-05-14 07:34:30|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|3
1620977820000|2021-05-14 07:37:00|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1620977880000|2021-05-14 07:38:00|8489.4|8474.4|8489|8474|8489.4|8474.4|8489|8474|1
1620977910000|2021-05-14 07:38:30|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|1
1620978000000|2021-05-14 07:40:00|||||||||1
1620978010000|2021-05-14 07:40:10|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|1
1620978040000|2021-05-14 07:40:40|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|0
1620978100000|2021-05-14 07:41:40|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|2
1620978130000|2021-05-14 07:42:10|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|0
1620978150000|2021-05-14 07:42:30|||||||||1
1620978200000|2021-05-14 07:43:20|8489.6|8474.6|8489.2|8474.2|8489.6|8474.6|8489.2|8474.2|2
1620978250000|2021-05-14 07:44:10|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|2
1620978280000|2021-05-14 07:44:40|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|0
1620978290000|2021-05-14 07:44:50|8489.9|8474.9|8493.6|8478.6|8493.6|8478.6|8489.9|8474.9|2
1620978310000|2021-05-14 07:45:10|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|1
1620978340000|2021-05-14 07:45:40|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|2
1620978350000|2021-05-14 07:45:50|8498.3|8483.3|8502.5|8487.5|8502.5|8487.5|8498.3|8483.3|5
1620978510000|2021-05-14 07:48:30|8503|8488|8503|8488|8503|8488|8503|8488|0
1620978540000|2021-05-14 07:49:00|8502.9|8487.9|8503.4|8488.4|8503.4|8488.4|8502.9|8487.9|0
1620978620000|2021-05-14 07:50:20|8503.8|8488.8|8503.8|8488.8|8503.8|8488.8|8503.8|8488.8|3
1620978630000|2021-05-14 07:50:30|8504.2|8489.2|8504.2|8489.2|8504.2|8489.2|8504.2|8489.2|0
1620978660000|2021-05-14 07:51:00|8507.2|8492.2|8508|8493|8508|8493|8507.2|8492.2|0
1620978790000|2021-05-14 07:53:10|8499.9|8484.9|8499.9|8484.9|8499.9|8484.9|8499.9|8484.9|1
1620978810000|2021-05-14 07:53:30|8500.8|8485.8|8500.8|8485.8|8500.8|8485.8|8500.8|8485.8|0
1620978840000|2021-05-14 07:54:00|8501.2|8486.2|8501.2|8486.2|8501.2|8486.2|8501.2|8486.2|10
1620978850000|2021-05-14 07:54:10|||||||||2
1620978870000|2021-05-14 07:54:30|8504.7|8489.7|8504.7|8489.7|8504.7|8489.7|8504.7|8489.7|1
1620978880000|2021-05-14 07:54:40|8504.6|8489.6|8505|8490|8505|8490|8503.3|8488.3|2
1620978900000|2021-05-14 07:55:00|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|8505.1|8490.1|0
1620978930000|2021-05-14 07:55:30|8505|8490|8504.5|8489.5|8505|8490|8504.5|8489.5|0
1620978950000|2021-05-14 07:55:50|8502.4|8487.4|8504.5|8489.5|8504.5|8489.5|8502.4|8487.4|1
1620979030000|2021-05-14 07:57:10|8504.6|8489.6|8504.6|8489.6|8504.6|8489.6|8504.6|8489.6|0
1620979050000|2021-05-14 07:57:30|8505|8490|8505|8490|8505.5|8490.5|8505|8490|0
1620979060000|2021-05-14 07:57:40|8505.5|8490.5|8505.5|8490.5|8505.5|8490.5|8505.5|8490.5|0
1620979080000|2021-05-14 07:58:00|8505.9|8490.9|8506.4|8491.4|8506.4|8491.4|8505.9|8490.9|2
1620979090000|2021-05-14 07:58:10|8507.2|8492.2|8507.7|8492.7|8507.7|8492.7|8507.2|8492.2|1
1620979100000|2021-05-14 07:58:20|8507.2|8492.2|8508.1|8493.1|8508.1|8493.1|8507.2|8492.2|0
1620979110000|2021-05-14 07:58:30|8508.5|8493.5|8508.5|8493.5|8508.5|8493.5|8508.5|8493.5|1
1620979120000|2021-05-14 07:58:40|||||||||1
1620979140000|2021-05-14 07:59:00|8509.4|8494.4|8509.4|8494.4|8509.4|8494.4|8509.4|8494.4|0
1620979150000|2021-05-14 07:59:10|8508.9|8493.9|8510.6|8495.6|8510.6|8495.6|8508.9|8493.9|0
1620979160000|2021-05-14 07:59:20|8511.1|8496.1|8511.5|8496.5|8511.5|8496.5|8511.1|8496.1|6
1620979170000|2021-05-14 07:59:30|||||||||11
1620979180000|2021-05-14 07:59:40|8512.3|8497.3|8511.5|8496.5|8512.3|8497.3|8511.5|8496.5|0
1620979190000|2021-05-14 07:59:50|8511.9|8496.9|8511.9|8496.9|8511.9|8496.9|8511.9|8496.9|0
1620979200000|2021-05-14 08:00:00|||||||||10
1620979210000|2021-05-14 08:00:10|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|4
1620979220000|2021-05-14 08:00:20|8512.8|8497.8|8512.3|8497.3|8512.8|8497.8|8512.3|8497.3|1
1620979240000|2021-05-14 08:00:40|||||||||1
1620979250000|2021-05-14 08:00:50|8512.8|8497.8|8512.8|8497.8|8512.8|8497.8|8512.8|8497.8|1
1620979260000|2021-05-14 08:01:00|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|1
1620979290000|2021-05-14 08:01:30|||||||||1
1620979350000|2021-05-14 08:02:30|8513.1|8498.1|8513.1|8498.1|8513.1|8498.1|8513.1|8498.1|0
1620979360000|2021-05-14 08:02:40|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|0
1620979470000|2021-05-14 08:04:30|8512.7|8497.7|8512.6|8497.6|8512.7|8497.7|8512.6|8497.6|0
1620979480000|2021-05-14 08:04:40|8510.5|8495.5|8509.3|8494.3|8510.5|8495.5|8509.3|8494.3|20
1620979490000|2021-05-14 08:04:50|8508|8493|8508.4|8493.4|8508.4|8493.4|8508|8493|0
1620979520000|2021-05-14 08:05:20|8508|8493|8508|8493|8508|8493|8508|8493|0
1620979530000|2021-05-14 08:05:30|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|0
1620979540000|2021-05-14 08:05:40|8506.7|8491.7|8505|8490|8506.7|8491.7|8505|8490|2
1620979600000|2021-05-14 08:06:40|8508.8|8493.8|8508.8|8493.8|8508.8|8493.8|8508.8|8493.8|9
1620979620000|2021-05-14 08:07:00|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|0
1620979680000|2021-05-14 08:08:00|8508.8|8493.8|8508|8493|8508.8|8493.8|8508|8493|0
1620979700000|2021-05-14 08:08:20|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|7
1620979720000|2021-05-14 08:08:40|8508.8|8493.8|8508.8|8493.8|8508.8|8493.8|8508.8|8493.8|11
1620979740000|2021-05-14 08:09:00|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|0
1620979800000|2021-05-14 08:10:00|8508.9|8493.9|8508.9|8493.9|8508.9|8493.9|8508.9|8493.9|0
1620979820000|2021-05-14 08:10:20|8509.3|8494.3|8509.3|8494.3|8509.3|8494.3|8509.3|8494.3|0
1620979840000|2021-05-14 08:10:40|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|0
1620979850000|2021-05-14 08:10:50|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|8513.2|8498.2|3
1620979880000|2021-05-14 08:11:20|8521.7|8506.7|8521.3|8506.3|8521.7|8506.7|8521.3|8506.3|1
1620979910000|2021-05-14 08:11:50|8520|8505|8520|8505|8520|8505|8520|8505|23
1620979920000|2021-05-14 08:12:00|8521.3|8506.3|8521.3|8506.3|8521.3|8506.3|8521.3|8506.3|30
1620979960000|2021-05-14 08:12:40|8520.4|8505.4|8520.4|8505.4|8520.4|8505.4|8520.4|8505.4|0
1620980070000|2021-05-14 08:14:30|8520|8505|8520|8505|8520|8505|8520|8505|0
1620980080000|2021-05-14 08:14:40|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|0
1620980100000|2021-05-14 08:15:00|8521.7|8506.7|8522.5|8507.5|8522.5|8507.5|8521.7|8506.7|2
1620980110000|2021-05-14 08:15:10|8523|8508|8523|8508|8523|8508|8523|8508|0
1620980160000|2021-05-14 08:16:00|||||||||1
1620980200000|2021-05-14 08:16:40|8522.5|8507.5|8521.7|8506.7|8522.5|8507.5|8521.7|8506.7|0
1620980210000|2021-05-14 08:16:50|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|0
1620980220000|2021-05-14 08:17:00|8520.8|8505.8|8520|8505|8520.8|8505.8|8520|8505|0
1620980230000|2021-05-14 08:17:10|8519.9|8504.9|8519.9|8504.9|8519.9|8504.9|8519.9|8504.9|2
1620980280000|2021-05-14 08:18:00|8520|8505|8519.5|8504.5|8520|8505|8519.5|8504.5|0
1620980340000|2021-05-14 08:19:00|8519.1|8504.1|8519.1|8504.1|8519.1|8504.1|8519.1|8504.1|0
1620980390000|2021-05-14 08:19:50|8518.3|8503.3|8519.1|8504.1|8519.1|8504.1|8518.3|8503.3|1
1620980400000|2021-05-14 08:20:00|8521.2|8506.2|8522.9|8507.9|8522.9|8507.9|8521.2|8506.2|3
1620980420000|2021-05-14 08:20:20|8523.4|8508.4|8523.4|8508.4|8523.4|8508.4|8523.4|8508.4|0
1620980440000|2021-05-14 08:20:40|8531.6|8516.6|8531.7|8516.7|8531.7|8516.7|8531.6|8516.6|10
1620980450000|2021-05-14 08:20:50|8532.6|8517.6|8532.7|8517.7|8532.7|8517.7|8532.6|8517.6|1
1620980460000|2021-05-14 08:21:00|8533.2|8518.2|8531.9|8516.9|8533.2|8518.2|8531.9|8516.9|1
1620980470000|2021-05-14 08:21:10|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|0
1620980530000|2021-05-14 08:22:10|8531.8|8516.8|8531.8|8516.8|8531.8|8516.8|8531.8|8516.8|0
1620980550000|2021-05-14 08:22:30|8531.9|8516.9|8532.3|8517.3|8532.3|8517.3|8531.9|8516.9|2
1620980560000|2021-05-14 08:22:40|8552.3|8514.8|8552.3|8514.8|8552.3|8514.8|8552.3|8514.8|32
1620980580000|2021-05-14 08:23:00|||||||||1
1620980590000|2021-05-14 08:23:10|8545.3|8530.3|8547.5|8532.5|8547.5|8532.5|8545.3|8530.3|0
1620980600000|2021-05-14 08:23:20|8552.4|8514.9|8545.3|8520.3|8552.4|8520.3|8545.3|8514.9|11
1620980610000|2021-05-14 08:23:30|8538.2|8523.2|8538.2|8523.2|8538.2|8523.2|8538.2|8523.2|0
1620980620000|2021-05-14 08:23:40|8538.1|8523.1|8538.1|8523.1|8538.1|8523.1|8538.1|8523.1|0
1620980640000|2021-05-14 08:24:00|8538|8523|8541.2|8516.2|8541.7|8523|8538|8515.5|11
1620980650000|2021-05-14 08:24:10|8540|8515|8539.6|8514.6|8540|8515|8539.6|8514.6|0
1620980660000|2021-05-14 08:24:20|8530.8|8515.8|8530.8|8515.8|8530.8|8515.8|8530.8|8515.8|1
1620980680000|2021-05-14 08:24:40|8537.9|8512.9|8537.9|8512.9|8537.9|8512.9|8537.9|8512.9|1
1620980700000|2021-05-14 08:25:00|8538.3|8513.3|8538.3|8513.3|8538.3|8513.3|8538.3|8513.3|1
1620980720000|2021-05-14 08:25:20|8529.5|8514.5|8538.3|8513.3|8538.3|8514.5|8529.5|8513.3|1
1620980730000|2021-05-14 08:25:30|8539.2|8514.2|8539.2|8514.2|8539.2|8514.2|8539.2|8514.2|0
1620980740000|2021-05-14 08:25:40|8539.3|8514.3|8548.1|8510.6|8548.1|8514.3|8539.3|8510.6|2
1620980760000|2021-05-14 08:26:00|8544.3|8506.8|8544.3|8506.8|8544.3|8506.8|8544.3|8506.8|11
1620980770000|2021-05-14 08:26:10|8543.5|8506|8543.5|8506|8543.5|8506|8543.5|8506|0
1620980780000|2021-05-14 08:26:20|8543.9|8506.4|8542.2|8504.7|8543.9|8506.4|8542.2|8504.7|0
1620980830000|2021-05-14 08:27:10|8539.8|8502.3|8539.8|8502.3|8539.8|8502.3|8539.8|8502.3|11
1620980840000|2021-05-14 08:27:20|8540.7|8503.2|8540.7|8503.2|8540.7|8503.2|8540.7|8503.2|0
1620980860000|2021-05-14 08:27:40|8540.9|8503.4|8540.9|8503.4|8540.9|8503.4|8540.9|8503.4|0
1620980880000|2021-05-14 08:28:00|8541|8503.5|8530.9|8505.9|8541|8505.9|8530.9|8503.5|0
1620980940000|2021-05-14 08:29:00|8530.8|8505.8|8521.2|8506.2|8530.8|8506.2|8521.2|8505.8|0
1620980950000|2021-05-14 08:29:10|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|0
1620980970000|2021-05-14 08:29:30|8523.1|8508.1|8523.1|8508.1|8523.1|8508.1|8523.1|8508.1|0
1620980980000|2021-05-14 08:29:40|8522.7|8507.7|8522.7|8507.7|8522.7|8507.7|8522.7|8507.7|0
1620981060000|2021-05-14 08:31:00|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|0
1620981100000|2021-05-14 08:31:40|||||||||2
1620981120000|2021-05-14 08:32:00|8522.7|8507.7|8522.6|8507.6|8522.7|8507.7|8522.6|8507.6|1
1620981170000|2021-05-14 08:32:50|8524.8|8509.8|8524.8|8509.8|8524.8|8509.8|8524.8|8509.8|0
1620981180000|2021-05-14 08:33:00|8532.9|8517.9|8533.2|8518.2|8533.2|8518.2|8532.9|8517.9|10
1620981190000|2021-05-14 08:33:10|8536.8|8521.8|8537.4|8522.4|8537.4|8522.4|8536.8|8521.8|0
1620981210000|2021-05-14 08:33:30|8541.7|8526.7|8542.1|8527.1|8542.1|8527.1|8541.7|8526.7|0
1620981230000|2021-05-14 08:33:50|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|0
1620981240000|2021-05-14 08:34:00|8547.3|8532.3|8546.4|8531.4|8547.3|8532.3|8546.4|8531.4|2
1620981300000|2021-05-14 08:35:00|8543.9|8528.9|8543.4|8528.4|8543.9|8528.9|8543.4|8528.4|0
1620981310000|2021-05-14 08:35:10|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|0
1620981370000|2021-05-14 08:36:10|8539.7|8524.7|8540.1|8525.1|8540.1|8525.1|8539.7|8524.7|11
1620981380000|2021-05-14 08:36:20|8538.8|8523.8|8538.7|8523.7|8538.8|8523.8|8538.7|8523.7|0
1620981400000|2021-05-14 08:36:40|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|0
1620981410000|2021-05-14 08:36:50|8538.9|8523.9|8536.8|8521.8|8538.9|8523.9|8536.8|8521.8|2
1620981420000|2021-05-14 08:37:00|8537|8522|8539.2|8524.2|8539.2|8524.2|8537|8522|10
1620981430000|2021-05-14 08:37:10|8540.1|8525.1|8541.4|8526.4|8541.4|8526.4|8540.1|8525.1|1
1620981440000|2021-05-14 08:37:20|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|1
1620981450000|2021-05-14 08:37:30|8544.3|8529.3|8547.6|8532.6|8547.6|8532.6|8544.3|8529.3|0
1620981460000|2021-05-14 08:37:40|8548.4|8533.4|8549.7|8534.7|8549.7|8534.7|8548|8533|0
1620981470000|2021-05-14 08:37:50|8550.6|8535.6|8551.4|8536.4|8551.4|8536.4|8550.6|8535.6|1
1620981480000|2021-05-14 08:38:00|8551|8536|8551.4|8536.4|8551.4|8536.4|8551|8536|12
1620981490000|2021-05-14 08:38:10|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|0
1620981500000|2021-05-14 08:38:20|8551.4|8536.4|8549.4|8534.4|8551.4|8536.4|8549.4|8534.4|22
1620981510000|2021-05-14 08:38:30|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|0
1620981520000|2021-05-14 08:38:40|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|0
1620981530000|2021-05-14 08:38:50|8549.8|8534.8|8545.3|8530.3|8549.8|8534.8|8545.3|8530.3|2
1620981540000|2021-05-14 08:39:00|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|0
1620981560000|2021-05-14 08:39:20|8539|8524|8539|8524|8539|8524|8539|8524|1
1620981600000|2021-05-14 08:40:00|8535.6|8520.6|8533.6|8518.6|8535.6|8520.6|8533.6|8518.6|4
1620981610000|2021-05-14 08:40:10|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|0
1620981660000|2021-05-14 08:41:00|8533|8518|8533|8518|8533|8518|8533|8518|11
1620981700000|2021-05-14 08:41:40|8534.6|8509.6|8533.4|8508.4|8534.6|8509.6|8533.4|8508.4|1
1620981720000|2021-05-14 08:42:00|8528.8|8513.8|8532.5|8517.5|8532.5|8517.5|8528.8|8513.8|0
1620981730000|2021-05-14 08:42:10|8531.5|8516.5|8523.4|8508.4|8531.5|8516.5|8523|8508|5
1620981750000|2021-05-14 08:42:30|8521.2|8506.2|8521|8506|8521.2|8506.2|8521|8506|0
1620981770000|2021-05-14 08:42:50|8526.8|8511.8|8526.8|8511.8|8526.8|8511.8|8526.8|8511.8|16
1620981780000|2021-05-14 08:43:00|8526.4|8511.4|8526.8|8511.8|8526.8|8511.8|8526.3|8511.3|0
1620981790000|2021-05-14 08:43:10|8526.3|8511.3|8524.8|8509.8|8526.8|8511.8|8524.8|8509.8|0
1620981800000|2021-05-14 08:43:20|8522.3|8507.3|8522.3|8507.3|8522.3|8507.3|8522.3|8507.3|0
1620981810000|2021-05-14 08:43:30|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|1
1620981820000|2021-05-14 08:43:40|8522|8507|8522|8507|8522|8507|8522|8507|0
1620981830000|2021-05-14 08:43:50|8521|8506|8521|8506|8521|8506|8521|8506|1
1620981870000|2021-05-14 08:44:30|8521.8|8506.8|8521.8|8506.8|8521.8|8506.8|8521.8|8506.8|0
1620981890000|2021-05-14 08:44:50|8521.4|8506.4|8521.4|8506.4|8521.4|8506.4|8521.4|8506.4|0
1620981900000|2021-05-14 08:45:00|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|1
1620981960000|2021-05-14 08:46:00|8521.4|8506.4|8521.1|8506.1|8521.4|8506.4|8521.1|8506.1|0
1620981970000|2021-05-14 08:46:10|8521|8506|8521|8506|8521|8506|8521|8506|0
1620981980000|2021-05-14 08:46:20|8523.5|8508.5|8523.5|8508.5|8523.5|8508.5|8523.5|8508.5|23
1620982000000|2021-05-14 08:46:40|8520.9|8505.9|8520.5|8505.5|8520.9|8505.9|8520.5|8505.5|0
1620982020000|2021-05-14 08:47:00|8520|8505|8520|8505|8520|8505|8520|8505|0
1620982030000|2021-05-14 08:47:10|8528.2|8513.2|8528.2|8513.2|8528.2|8513.2|8528.2|8513.2|1
1620982050000|2021-05-14 08:47:30|8532.5|8517.5|8536.5|8521.5|8536.5|8521.5|8532.5|8517.5|3
1620982060000|2021-05-14 08:47:40|8538.2|8523.2|8538.5|8523.5|8538.5|8523.5|8538.2|8523.2|0
1620982070000|2021-05-14 08:47:50|8539|8524|8541.5|8516.5|8541.5|8525.3|8538.6|8516.5|1
1620982080000|2021-05-14 08:48:00|8541.1|8516.1|8541.1|8516.1|8541.1|8516.1|8541.1|8516.1|0
1620982090000|2021-05-14 08:48:10|8532.3|8517.3|8537.2|8522.2|8538.1|8523.1|8532.3|8517.3|2
1620982100000|2021-05-14 08:48:20|8541.7|8516.7|8536.8|8521.8|8541.7|8522.1|8536.8|8516.7|0
1620982180000|2021-05-14 08:49:40|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|2
1620982290000|2021-05-14 08:51:30|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|0
1620982390000|2021-05-14 08:53:10|8538.7|8523.7|8540.6|8525.6|8540.6|8525.6|8538.7|8523.7|1
1620982420000|2021-05-14 08:53:40|8551|8536|8551|8536|8551|8536|8551|8536|2
1620982440000|2021-05-14 08:54:00|8551.3|8526.3|8550.4|8525.4|8551.3|8526.3|8550.4|8525.4|0
1620982470000|2021-05-14 08:54:30|8551.2|8526.2|8551.9|8526.9|8551.9|8526.9|8550.4|8525.4|5
1620982480000|2021-05-14 08:54:40|8551.8|8526.8|8552.4|8527.4|8552.4|8527.4|8551.8|8526.8|1
1620982530000|2021-05-14 08:55:30|8552|8527|8551.9|8526.9|8552|8527|8551.9|8526.9|0
1620982560000|2021-05-14 08:56:00|8550.5|8525.5|8548.3|8510.8|8550.5|8525.5|8548.3|8510.8|1
1620982600000|2021-05-14 08:56:40|8547.3|8509.8|8547.3|8509.8|8547.3|8509.8|8547.3|8509.8|0
1620982610000|2021-05-14 08:56:50|8551.5|8514|8541.2|8516.2|8552|8516.5|8541.2|8512|0
1620982620000|2021-05-14 08:57:00|8540.2|8515.2|8540.2|8515.2|8540.2|8515.2|8540.2|8515.2|0
1620982700000|2021-05-14 08:58:20|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|0
1620982800000|2021-05-14 09:00:00|8535.2|8520.2|8535.1|8520.1|8535.2|8520.2|8535.1|8520.1|1
1620982810000|2021-05-14 09:00:10|8535.2|8520.2|8535.2|8520.2|8535.2|8520.2|8535.2|8520.2|0
1620982820000|2021-05-14 09:00:20|8535.1|8520.1|8534.7|8519.7|8535.1|8520.1|8534.7|8519.7|2
1620982880000|2021-05-14 09:01:20|||||||||3
1620982920000|2021-05-14 09:02:00|8533.2|8518.2|8533.2|8518.2|8533.2|8518.2|8533.2|8518.2|0
1620982980000|2021-05-14 09:03:00|||||||||2
1620982990000|2021-05-14 09:03:10|8532.8|8517.8|8529|8514|8532.8|8517.8|8529|8514|7
1620983100000|2021-05-14 09:05:00|8529.6|8514.6|8529.6|8514.6|8529.6|8514.6|8529.6|8514.6|2
1620983110000|2021-05-14 09:05:10|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|0
1620983290000|2021-05-14 09:08:10|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|0
1620983300000|2021-05-14 09:08:20|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|0
1620983320000|2021-05-14 09:08:40|8539.9|8514.9|8539.9|8514.9|8539.9|8514.9|8539.9|8514.9|11
1620983330000|2021-05-14 09:08:50|8537.1|8522.1|8537.4|8522.4|8537.4|8522.4|8537.1|8522.1|5
1620983340000|2021-05-14 09:09:00|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|0
1620983490000|2021-05-14 09:11:30|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|3
1620983680000|2021-05-14 09:14:40|8541.2|8526.2|8541.3|8526.3|8541.3|8526.3|8541.2|8526.2|2
1620983690000|2021-05-14 09:14:50|8543.4|8528.4|8543.7|8528.7|8543.7|8528.7|8543.4|8528.4|2
1620983710000|2021-05-14 09:15:10|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|0
1620983820000|2021-05-14 09:17:00|8544|8529|8544|8529|8544|8529|8544|8529|0
1620983960000|2021-05-14 09:19:20|||||||||1
1620984310000|2021-05-14 09:25:10|8542.5|8527.5|8542.5|8527.5|8542.5|8527.5|8542.5|8527.5|0
1620984360000|2021-05-14 09:26:00|||||||||2
1620984460000|2021-05-14 09:27:40|8543.8|8528.8|8543.8|8528.8|8543.8|8528.8|8543.8|8528.8|0
1620984600000|2021-05-14 09:30:00|8545.5|8530.5|8545.6|8530.6|8545.6|8530.6|8545.5|8530.5|0
1620984710000|2021-05-14 09:31:50|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|2
1620984720000|2021-05-14 09:32:00|8543.8|8528.8|8543.9|8528.9|8543.9|8528.9|8543.8|8528.8|0
1620984730000|2021-05-14 09:32:10|8544.1|8529.1|8545.4|8530.4|8545.4|8530.4|8544.1|8529.1|1
1620984800000|2021-05-14 09:33:20|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|0
1620984840000|2021-05-14 09:34:00|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|0
1620984860000|2021-05-14 09:34:20|8545|8530|8544.8|8529.8|8545|8530|8544.8|8529.8|0
1620984970000|2021-05-14 09:36:10|8545.6|8530.6|8545.6|8530.6|8545.6|8530.6|8545.6|8530.6|0
1620985000000|2021-05-14 09:36:40|8547.1|8532.1|8547.1|8532.1|8547.1|8532.1|8547.1|8532.1|1
1620985010000|2021-05-14 09:36:50|8545.6|8530.6|8546.1|8531.1|8546.1|8531.1|8545.6|8530.6|0
1620985090000|2021-05-14 09:38:10|8544.4|8529.4|8544.8|8529.8|8544.8|8529.8|8544.4|8529.4|3
1620985330000|2021-05-14 09:42:10|8544.2|8529.2|8535.7|8520.7|8544.2|8529.2|8535.7|8520.7|3
1620985340000|2021-05-14 09:42:20|8535|8520|8534.1|8519.1|8535|8520|8534.1|8519.1|1
1620985360000|2021-05-14 09:42:40|8533.3|8518.3|8532.9|8517.9|8533.3|8518.3|8532.9|8517.9|0
1620985380000|2021-05-14 09:43:00|8531.2|8516.2|8530.4|8515.4|8531.2|8516.2|8530.4|8515.4|1
1620985400000|2021-05-14 09:43:20|8527.8|8512.8|8528.6|8513.6|8528.6|8513.6|8527.8|8512.8|11
1620985490000|2021-05-14 09:44:50|8534|8519|8533.5|8518.5|8534|8519|8533.5|8518.5|2
1620985540000|2021-05-14 09:45:40|8533|8518|8533|8518|8533|8518|8533|8518|6
1620985570000|2021-05-14 09:46:10|8532.5|8517.5|8531.6|8516.6|8532.5|8517.5|8531.6|8516.6|0
1620985580000|2021-05-14 09:46:20|8531.1|8516.1|8531.1|8516.1|8531.1|8516.1|8531.1|8516.1|1
1620985640000|2021-05-14 09:47:20|8529.6|8514.6|8529.6|8514.6|8529.6|8514.6|8529.6|8514.6|0
1620985810000|2021-05-14 09:50:10|8530.4|8515.4|8532.3|8517.3|8532.3|8517.3|8530.4|8515.4|3
1620985830000|2021-05-14 09:50:30|8528.1|8513.1|8525.8|8510.8|8528.1|8513.1|8525.8|8510.8|4
1620985840000|2021-05-14 09:50:40|8524.8|8509.8|8522.8|8507.8|8524.8|8509.8|8522.3|8507.3|1
1620985900000|2021-05-14 09:51:40|8521.5|8506.5|8521.3|8506.3|8521.5|8506.5|8521.3|8506.3|0
1620985960000|2021-05-14 09:52:40|||||||||2
1620985980000|2021-05-14 09:53:00|8522.1|8507.1|8521.3|8506.3|8522.1|8507.1|8520.3|8505.3|5
1620985990000|2021-05-14 09:53:10|||||||||8
1620986000000|2021-05-14 09:53:20|8521.4|8506.4|8521.9|8506.9|8521.9|8506.9|8521.4|8506.4|11
1620986010000|2021-05-14 09:53:30|8522|8507|8522.2|8507.2|8522.5|8507.5|8522|8507|2
1620986020000|2021-05-14 09:53:40|8523.7|8508.7|8525.1|8510.1|8525.1|8510.1|8523.7|8508.7|2
1620986030000|2021-05-14 09:53:50|8524.9|8509.9|8525|8510|8525|8510|8524.9|8509.9|2
1620986080000|2021-05-14 09:54:40|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|0
1620986210000|2021-05-14 09:56:50|8526|8511|8527|8512|8527|8512|8526|8511|0
1620986230000|2021-05-14 09:57:10|8527.9|8512.9|8531.7|8516.7|8531.7|8516.7|8527.9|8512.9|16
1620986260000|2021-05-14 09:57:40|8532|8517|8536.1|8521.1|8536.1|8521.1|8532|8517|1
1620986270000|2021-05-14 09:57:50|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|0
1620986290000|2021-05-14 09:58:10|8542.3|8517.3|8542.3|8517.3|8542.3|8517.3|8542.3|8517.3|0
1620986590000|2021-05-14 10:03:10|8539|8524|8539|8524|8539|8524|8539|8524|3
1620986610000|2021-05-14 10:03:30|8539.3|8524.3|8549.8|8534.8|8549.8|8534.8|8539.3|8524.3|13
1620986630000|2021-05-14 10:03:50|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|0
1620986670000|2021-05-14 10:04:30|8550.6|8535.6|8551.6|8536.6|8551.6|8536.6|8550.6|8535.6|1
1620986680000|2021-05-14 10:04:40|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|0
1620986690000|2021-05-14 10:04:50|8551.6|8536.6|8552.1|8537.1|8552.1|8537.1|8551.6|8536.6|0
1620986710000|2021-05-14 10:05:10|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|0
1620986750000|2021-05-14 10:05:50|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|1
1620986800000|2021-05-14 10:06:40|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|0
1620986830000|2021-05-14 10:07:10|8550.5|8535.5|8549.2|8534.2|8550.5|8535.5|8549.2|8534.2|1
1620986870000|2021-05-14 10:07:50|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|0
1620986880000|2021-05-14 10:08:00|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|19
1620986890000|2021-05-14 10:08:10|8547.6|8532.6|8547.6|8532.6|8547.6|8532.6|8547.6|8532.6|1
1620986910000|2021-05-14 10:08:30|8547.1|8532.1|8544.6|8529.6|8547.1|8532.1|8544.6|8529.6|1
1620986950000|2021-05-14 10:09:10|||||||||2
1620986980000|2021-05-14 10:09:40|8544.2|8529.2|8542.1|8527.1|8544.2|8529.2|8542.1|8527.1|1
1620987000000|2021-05-14 10:10:00|8541.2|8526.2|8541.1|8526.1|8541.2|8526.2|8541.1|8526.1|0
1620987010000|2021-05-14 10:10:10|||||||||1
1620987050000|2021-05-14 10:10:50|8540.8|8525.8|8534.6|8519.6|8540.8|8525.8|8534.2|8519.2|1
1620987060000|2021-05-14 10:11:00|8533.8|8518.8|8533.4|8518.4|8533.8|8518.8|8533.4|8518.4|0
1620987120000|2021-05-14 10:12:00|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|0
1620987150000|2021-05-14 10:12:30|8532.8|8517.8|8532.8|8517.8|8532.8|8517.8|8532.8|8517.8|0
1620987180000|2021-05-14 10:13:00|8532.4|8517.4|8530.1|8515.1|8532.4|8517.4|8529.8|8514.8|1
1620987240000|2021-05-14 10:14:00|8529.2|8514.2|8529.2|8514.2|8529.2|8514.2|8529.2|8514.2|0
1620987250000|2021-05-14 10:14:10|||||||||1
1620987260000|2021-05-14 10:14:20|8528.4|8513.4|8528.4|8513.4|8528.4|8513.4|8528.4|8513.4|0
1620987270000|2021-05-14 10:14:30|8528.7|8513.7|8530.9|8515.9|8530.9|8515.9|8528.7|8513.7|1
1620987450000|2021-05-14 10:17:30|8538.2|8523.2|8537.9|8522.9|8538.2|8523.2|8536.9|8521.9|1
1620987460000|2021-05-14 10:17:40|8538.4|8523.4|8540.9|8525.9|8540.9|8525.9|8538.4|8523.4|0
1620987470000|2021-05-14 10:17:50|8541.4|8526.4|8546.9|8531.9|8546.9|8531.9|8540.5|8525.5|6
1620987490000|2021-05-14 10:18:10|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|0
1620987590000|2021-05-14 10:19:50|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|0
1620987660000|2021-05-14 10:21:00|8549.3|8534.3|8549.2|8534.2|8549.3|8534.3|8549.2|8534.2|0
1620987780000|2021-05-14 10:23:00|8549.1|8534.1|8548.5|8533.5|8549.1|8534.1|8548.5|8533.5|4
1620987790000|2021-05-14 10:23:10|8548.6|8533.6|8548.6|8533.6|8548.6|8533.6|8548.6|8533.6|0
1620987810000|2021-05-14 10:23:30|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|5
1620987820000|2021-05-14 10:23:40|8545.1|8530.1|8543.7|8528.7|8545.1|8530.1|8543.7|8528.7|0
1620987840000|2021-05-14 10:24:00|8543.5|8528.5|8543.5|8528.5|8543.5|8528.5|8543.5|8528.5|0
1620987850000|2021-05-14 10:24:10|8543|8528|8543|8528|8543|8528|8543|8528|0
1620987860000|2021-05-14 10:24:20|8542.2|8527.2|8542.2|8527.2|8542.2|8527.2|8542.2|8527.2|0
1620987870000|2021-05-14 10:24:30|8542.1|8527.1|8542|8527|8542.1|8527.1|8542|8527|1
1620987890000|2021-05-14 10:24:50|8542.9|8527.9|8543|8528|8543|8528|8542.9|8527.9|0
1620987910000|2021-05-14 10:25:10|8542.5|8527.5|8542.5|8527.5|8542.5|8527.5|8542.5|8527.5|1
1620988030000|2021-05-14 10:27:10|8541.7|8526.7|8541|8526|8541.7|8526.7|8541|8526|0
1620988050000|2021-05-14 10:27:30|8541.5|8526.5|8541.5|8526.5|8541.5|8526.5|8541.5|8526.5|0
1620988150000|2021-05-14 10:29:10|8541.4|8526.4|8541.5|8526.5|8541.5|8526.5|8541.4|8526.4|3
1620988190000|2021-05-14 10:29:50|8541|8526|8541|8526|8541|8526|8541|8526|0
1620988240000|2021-05-14 10:30:40|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|0
1620988280000|2021-05-14 10:31:20|8540.9|8525.9|8540.9|8525.9|8540.9|8525.9|8540.9|8525.9|0
1620988410000|2021-05-14 10:33:30|8541|8526|8540|8525|8541|8526|8540|8525|3
1620988420000|2021-05-14 10:33:40|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|2
1620988430000|2021-05-14 10:33:50|8540|8525|8539.5|8524.5|8540|8525|8539.5|8524.5|1
1620988460000|2021-05-14 10:34:20|||||||||1
1620988500000|2021-05-14 10:35:00|8539.4|8524.4|8539.9|8524.9|8539.9|8524.9|8539.4|8524.4|1
1620988530000|2021-05-14 10:35:30|||||||||1
1620988610000|2021-05-14 10:36:50|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|1
1620988620000|2021-05-14 10:37:00|8537.2|8522.2|8538|8523|8538|8523|8537.2|8522.2|1
1620988740000|2021-05-14 10:39:00|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|0
1620988990000|2021-05-14 10:43:10|8537.4|8522.4|8537.9|8522.9|8537.9|8522.9|8537.4|8522.4|2
1620989010000|2021-05-14 10:43:30|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|1
1620989020000|2021-05-14 10:43:40|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|0
1620989030000|2021-05-14 10:43:50|8540.4|8525.4|8540.8|8525.8|8540.8|8525.8|8540.3|8525.3|14
1620989120000|2021-05-14 10:45:20|8542.1|8527.1|8542.7|8527.7|8542.7|8527.7|8542.1|8527.1|1
1620989130000|2021-05-14 10:45:30|8542.8|8527.8|8542.8|8527.8|8542.8|8527.8|8542.8|8527.8|0
1620989250000|2021-05-14 10:47:30|8547|8532|8547|8532|8547|8532|8547|8532|2
1620989310000|2021-05-14 10:48:30|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|0
1620989400000|2021-05-14 10:50:00|8544.8|8529.8|8546|8531|8546.5|8531.5|8544.8|8529.8|2
1620989440000|2021-05-14 10:50:40|8548.5|8533.5|8549|8534|8549|8534|8548.5|8533.5|5
1620989470000|2021-05-14 10:51:10|8550|8535|8550.9|8535.9|8551|8536|8550|8535|3
1620989560000|2021-05-14 10:52:40|8550.1|8535.1|8550|8535|8550.1|8535.1|8550|8535|0
1620989570000|2021-05-14 10:52:50|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|1
1620989580000|2021-05-14 10:53:00|8559.3|8544.3|8559.3|8544.3|8559.3|8544.3|8559.3|8544.3|5
1620989610000|2021-05-14 10:53:30|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|0
1620989620000|2021-05-14 10:53:40|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|0
1620989670000|2021-05-14 10:54:30|8556.8|8541.8|8556.8|8541.8|8556.8|8541.8|8556.8|8541.8|1
1620989680000|2021-05-14 10:54:40|8559.2|8544.2|8562.4|8547.4|8562.4|8547.4|8559.2|8544.2|4
1620989690000|2021-05-14 10:54:50|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|8
1620989700000|2021-05-14 10:55:00|8569.9|8554.9|8575.4|8560.4|8575.4|8560.4|8569.9|8554.9|28
1620989710000|2021-05-14 10:55:10|8577.1|8562.1|8589|8564|8589|8565.5|8577.1|8562.1|19
1620989720000|2021-05-14 10:55:20|8585.5|8570.5|8587.4|8572.4|8587.4|8572.4|8585.5|8570.5|0
1620989750000|2021-05-14 10:55:50|8587.5|8572.5|8587.4|8572.4|8588.4|8573.4|8587.4|8572.4|1
1620989810000|2021-05-14 10:56:50|8586.5|8571.5|8584.4|8569.4|8586.5|8571.5|8583.9|8568.9|2
1620989830000|2021-05-14 10:57:10|8583.8|8568.8|8585.5|8570.5|8585.5|8570.5|8583.8|8568.8|2
1620989840000|2021-05-14 10:57:20|8584.5|8569.5|8583|8568|8584.5|8569.5|8583|8568|3
1620989850000|2021-05-14 10:57:30|8583.1|8568.1|8583.5|8568.5|8583.5|8568.5|8583.1|8568.1|0
1620989860000|2021-05-14 10:57:40|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|2
1620989870000|2021-05-14 10:57:50|8581.9|8566.9|8581.1|8566.1|8581.9|8566.9|8581.1|8566.1|3
1620989880000|2021-05-14 10:58:00|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|0
1620989890000|2021-05-14 10:58:10|8579.4|8564.4|8573.5|8558.5|8579.4|8564.4|8572.2|8557.2|6
1620989920000|2021-05-14 10:58:40|8576.9|8561.9|8576.9|8561.9|8576.9|8561.9|8576.9|8561.9|1
1620989960000|2021-05-14 10:59:20|8578.8|8563.8|8578.8|8563.8|8578.8|8563.8|8578.8|8563.8|1
1620989990000|2021-05-14 10:59:50|8580.2|8565.2|8588|8573|8588|8573|8580.2|8565.2|1
1620990000000|2021-05-14 11:00:00|8588.5|8573.5|8587.5|8572.5|8588.5|8573.5|8587.5|8572.5|1
1620990020000|2021-05-14 11:00:20|8588.8|8573.8|8588.8|8573.8|8588.8|8573.8|8588.8|8573.8|3
1620990030000|2021-05-14 11:00:30|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|0
1620990050000|2021-05-14 11:00:50|8589.1|8574.1|8598.9|8583.9|8598.9|8583.9|8589.1|8574.1|16
1620990060000|2021-05-14 11:01:00|||||||||6
1620990070000|2021-05-14 11:01:10|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|0
1620990080000|2021-05-14 11:01:20|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|1
1620990140000|2021-05-14 11:02:20|8593|8578|8593|8578|8593|8578|8593|8578|31
1620990150000|2021-05-14 11:02:30|8592.9|8577.9|8594.9|8579.9|8594.9|8579.9|8592.9|8577.9|0
1620990160000|2021-05-14 11:02:40|8593.2|8578.2|8592.9|8577.9|8593.2|8578.2|8592.9|8577.9|0
1620990170000|2021-05-14 11:02:50|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|1
1620990230000|2021-05-14 11:03:50|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|0
1620990240000|2021-05-14 11:04:00|8588.2|8573.2|8586.9|8571.9|8588.2|8573.2|8586.9|8571.9|2
1620990320000|2021-05-14 11:05:20|8590.3|8575.3|8590.4|8575.4|8590.4|8575.4|8590.3|8575.3|2
1620990330000|2021-05-14 11:05:30|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|0
1620990360000|2021-05-14 11:06:00|8586.3|8571.3|8580.9|8565.9|8586.3|8571.3|8580.9|8565.9|3
1620990370000|2021-05-14 11:06:10|8580.5|8565.5|8578.4|8563.4|8580.5|8565.5|8576.4|8561.4|1
1620990380000|2021-05-14 11:06:20|8577|8562|8577.5|8562.5|8577.5|8562.5|8577|8562|9
1620990390000|2021-05-14 11:06:30|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|0
1620990410000|2021-05-14 11:06:50|8577|8562|8577|8562|8577|8562|8577|8562|0
1620990460000|2021-05-14 11:07:40|8576.1|8561.1|8576|8561|8576.1|8561.1|8576|8561|0
1620990530000|2021-05-14 11:08:50|8574.6|8559.6|8572.8|8557.8|8574.6|8559.6|8572.8|8557.8|2
1620990550000|2021-05-14 11:09:10|8569.8|8554.8|8567.6|8552.6|8569.8|8554.8|8567.6|8552.6|1
1620990560000|2021-05-14 11:09:20|8566.3|8551.3|8565.8|8550.8|8566.3|8551.3|8565.7|8550.7|0
1620990580000|2021-05-14 11:09:40|8566.1|8551.1|8566.1|8551.1|8566.1|8551.1|8566.1|8551.1|0
1620990590000|2021-05-14 11:09:50|8565.8|8550.8|8565.8|8550.8|8565.8|8550.8|8565.8|8550.8|1
1620990600000|2021-05-14 11:10:00|8564.9|8549.9|8565.5|8550.5|8565.5|8550.5|8564.6|8549.6|2
1620990610000|2021-05-14 11:10:10|8565.8|8550.8|8567|8552|8567|8552|8565|8550|2
1620990620000|2021-05-14 11:10:20|8556|8541|8555.4|8540.4|8556|8541|8555.4|8540.4|12
1620990630000|2021-05-14 11:10:30|8553.2|8538.2|8553.2|8538.2|8553.2|8538.2|8553.2|8538.2|1
1620990640000|2021-05-14 11:10:40|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|1
1620990650000|2021-05-14 11:10:50|8542.8|8527.8|8541.9|8526.9|8542.8|8527.8|8541.9|8526.9|1
1620990660000|2021-05-14 11:11:00|8538.9|8523.9|8538.5|8523.5|8538.9|8523.9|8538.5|8523.5|0
1620990670000|2021-05-14 11:11:10|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|0
1620990680000|2021-05-14 11:11:20|8536.7|8521.7|8536.7|8521.7|8536.7|8521.7|8536.7|8521.7|0
1620990700000|2021-05-14 11:11:40|8536.9|8521.9|8554.4|8529.4|8554.4|8529.4|8536.9|8521.9|40
1620990710000|2021-05-14 11:11:50|8545.6|8530.6|8544.9|8529.9|8545.6|8530.6|8544.9|8529.9|0
1620990740000|2021-05-14 11:12:20|8545|8530|8546.9|8531.9|8546.9|8531.9|8545|8530|2
1620990760000|2021-05-14 11:12:40|8547.7|8532.7|8567.1|8529.6|8567.1|8532.7|8547.7|8529.6|1
1620990770000|2021-05-14 11:12:50|8568.8|8531.3|8569.1|8531.6|8569.1|8531.6|8568.8|8531.3|0
1620990780000|2021-05-14 11:13:00|8565.3|8540.3|8565.3|8540.3|8565.3|8540.3|8565.3|8540.3|0
1620990890000|2021-05-14 11:14:50|8560.8|8545.8|8561.3|8546.3|8561.3|8546.3|8560.8|8545.8|0
1620991020000|2021-05-14 11:17:00|8560|8545|8559.9|8544.9|8560|8545|8559.9|8544.9|2
1620991130000|2021-05-14 11:18:50|||||||||1
1620991150000|2021-05-14 11:19:10|8563.3|8548.3|8563.3|8548.3|8563.3|8548.3|8563.3|8548.3|3
1620991160000|2021-05-14 11:19:20|8563.9|8548.9|8556.2|8541.2|8563.9|8548.9|8556.2|8541.2|5
1620991170000|2021-05-14 11:19:30|8557.5|8542.5|8557.7|8542.7|8557.7|8542.7|8557.5|8542.5|1
1620991190000|2021-05-14 11:19:50|8553.9|8538.9|8548.2|8533.2|8553.9|8538.9|8548.2|8533.2|2
1620991200000|2021-05-14 11:20:00|8550.6|8535.6|8550.1|8535.1|8550.6|8535.6|8550.1|8535.1|1
1620991210000|2021-05-14 11:20:10|8551.4|8536.4|8551.4|8536.4|8551.4|8536.4|8551.4|8536.4|0
1620991250000|2021-05-14 11:20:50|8547.6|8532.6|8547.1|8532.1|8547.6|8532.6|8547.1|8532.1|2
1620991290000|2021-05-14 11:21:30|8545.8|8530.8|8545.8|8530.8|8545.8|8530.8|8545.8|8530.8|3
1620991320000|2021-05-14 11:22:00|8544.1|8529.1|8543.6|8528.6|8544.1|8529.1|8543.6|8528.6|4
1620991350000|2021-05-14 11:22:30|8543|8528|8543|8528|8543|8528|8543|8528|0
1620991360000|2021-05-14 11:22:40|8542.6|8527.6|8542.6|8527.6|8542.6|8527.6|8542.6|8527.6|0
1620991430000|2021-05-14 11:23:50|8541.6|8526.6|8541.6|8526.6|8541.6|8526.6|8541.6|8526.6|0
1620991440000|2021-05-14 11:24:00|8542.1|8527.1|8542.7|8527.7|8542.7|8527.7|8542.1|8527.1|4
1620991560000|2021-05-14 11:26:00|8543.1|8528.1|8545.2|8530.2|8545.2|8530.2|8543.1|8528.1|1
1620991600000|2021-05-14 11:26:40|8546.1|8531.1|8548.5|8533.5|8548.5|8533.5|8546.1|8531.1|2
1620991620000|2021-05-14 11:27:00|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|0
1620991630000|2021-05-14 11:27:10|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|0
1620991750000|2021-05-14 11:29:10|8545.9|8530.9|8545.4|8530.4|8545.9|8530.9|8545.4|8530.4|2
1620991780000|2021-05-14 11:29:40|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|2
1620991910000|2021-05-14 11:31:50|||||||||1
1620991920000|2021-05-14 11:32:00|||||||||1
1620992010000|2021-05-14 11:33:30|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|0
1620992020000|2021-05-14 11:33:40|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|1
1620992030000|2021-05-14 11:33:50|||||||||1
1620992080000|2021-05-14 11:34:40|8545|8530|8545|8530|8545|8530|8545|8530|3
1620992100000|2021-05-14 11:35:00|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|1
1620992120000|2021-05-14 11:35:20|8538.7|8523.7|8538.2|8523.2|8538.7|8523.7|8538.2|8523.2|0
1620992410000|2021-05-14 11:40:10|8537.9|8522.9|8537.1|8522.1|8537.9|8522.9|8534.9|8519.9|1
1620992420000|2021-05-14 11:40:20|8537.5|8522.5|8537.5|8522.5|8537.5|8522.5|8537.5|8522.5|0
1620992430000|2021-05-14 11:40:30|8539.5|8524.5|8538.6|8523.6|8539.5|8524.5|8538.5|8523.5|4
1620992440000|2021-05-14 11:40:40|8538.5|8523.5|8536.3|8521.3|8538.5|8523.5|8536.3|8521.3|1
1620992470000|2021-05-14 11:41:10|8535.9|8520.9|8536.9|8521.9|8536.9|8521.9|8535.4|8520.4|0
1620992520000|2021-05-14 11:42:00|8537.3|8522.3|8537.8|8522.8|8537.8|8522.8|8537.3|8522.3|0
1620992580000|2021-05-14 11:43:00|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|1
1620992640000|2021-05-14 11:44:00|8536.8|8521.8|8535.9|8520.9|8536.8|8521.8|8535.9|8520.9|1
1620992700000|2021-05-14 11:45:00|8534.6|8519.6|8533.4|8518.4|8534.6|8519.6|8533.4|8518.4|0
1620992710000|2021-05-14 11:45:10|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|1
1620992720000|2021-05-14 11:45:20|8533.3|8518.3|8532.9|8517.9|8533.3|8518.3|8532.9|8517.9|0
1620992730000|2021-05-14 11:45:30|8532.8|8517.8|8532.8|8517.8|8532.8|8517.8|8532.8|8517.8|0
1620992740000|2021-05-14 11:45:40|8532.9|8517.9|8533|8518|8533.5|8518.5|8532.9|8517.9|27
1620992750000|2021-05-14 11:45:50|8533.4|8518.4|8533.4|8518.4|8533.4|8518.4|8532.9|8517.9|12
1620992760000|2021-05-14 11:46:00|8531.7|8516.7|8531.4|8516.4|8531.7|8516.7|8531.4|8516.4|1
1620992770000|2021-05-14 11:46:10|8530.9|8515.9|8530.9|8515.9|8530.9|8515.9|8530.9|8515.9|1
1620992780000|2021-05-14 11:46:20|8530.5|8515.5|8529.5|8514.5|8530.5|8515.5|8529.5|8514.5|0
1620992790000|2021-05-14 11:46:30|8529.1|8514.1|8529|8514|8529.1|8514.1|8529|8514|0
1620992820000|2021-05-14 11:47:00|8528.6|8513.6|8526.4|8511.4|8528.6|8513.6|8526.4|8511.4|0
1620992830000|2021-05-14 11:47:10|8525.1|8510.1|8525.1|8510.1|8525.1|8510.1|8525.1|8510.1|1
1620992860000|2021-05-14 11:47:40|8525.9|8510.9|8525.9|8510.9|8525.9|8510.9|8525.9|8510.9|0
1620992870000|2021-05-14 11:47:50|8526|8511|8525.9|8510.9|8526.4|8511.4|8525.9|8510.9|3
1620992920000|2021-05-14 11:48:40|8526.8|8511.8|8527.4|8512.4|8527.4|8512.4|8526.8|8511.8|2
1620992930000|2021-05-14 11:48:50|8527.2|8512.2|8526.8|8511.8|8527.2|8512.2|8526.8|8511.8|1
1620992940000|2021-05-14 11:49:00|8526.9|8511.9|8527.4|8512.4|8527.4|8512.4|8526.9|8511.9|7
1620992950000|2021-05-14 11:49:10|8526.9|8511.9|8527.4|8512.4|8528.3|8513.3|8526.9|8511.9|4
1620992960000|2021-05-14 11:49:20|8526.9|8511.9|8525.4|8510.4|8526.9|8511.9|8525.4|8510.4|0
1620992970000|2021-05-14 11:49:30|8523.2|8508.2|8523.7|8508.7|8523.7|8508.7|8523.2|8508.2|0
1620992980000|2021-05-14 11:49:40|8523.2|8508.2|8522.7|8507.7|8523.2|8508.2|8522.7|8507.7|0
1620993000000|2021-05-14 11:50:00|8520.7|8505.7|8520.4|8505.4|8520.7|8505.7|8520.4|8505.4|0
1620993020000|2021-05-14 11:50:20|8522.4|8507.4|8522.4|8507.4|8523.9|8508.9|8522.4|8507.4|4
1620993040000|2021-05-14 11:50:40|8522.5|8507.5|8522.4|8507.4|8522.5|8507.5|8521.9|8506.9|1
1620993130000|2021-05-14 11:52:10|8522.8|8507.8|8523.9|8508.9|8523.9|8508.9|8522.8|8507.8|2
1620993150000|2021-05-14 11:52:30|||||||||2
1620993180000|2021-05-14 11:53:00|8523.2|8508.2|8520|8505|8523.2|8508.2|8519|8504|5
1620993310000|2021-05-14 11:55:10|8519.6|8504.6|8519.5|8504.5|8519.6|8504.6|8519.5|8504.5|0
1620993380000|2021-05-14 11:56:20|8520.3|8505.3|8520.3|8505.3|8520.3|8505.3|8520.3|8505.3|1
1620993430000|2021-05-14 11:57:10|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|0
1620993450000|2021-05-14 11:57:30|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|1
1620993460000|2021-05-14 11:57:40|8522.6|8507.6|8522.3|8507.3|8523.3|8508.3|8522.3|8507.3|2
1620993470000|2021-05-14 11:57:50|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|0
1620993480000|2021-05-14 11:58:00|8523.3|8508.3|8523.3|8508.3|8523.3|8508.3|8523.3|8508.3|0
1620993510000|2021-05-14 11:58:30|8522.5|8507.5|8521|8506|8522.5|8507.5|8521|8506|1
1620993520000|2021-05-14 11:58:40|8520.6|8505.6|8517.9|8502.9|8520.6|8505.6|8517.9|8502.9|2
1620993600000|2021-05-14 12:00:00|8518.3|8503.3|8513.3|8498.3|8518.3|8503.3|8513.3|8498.3|4
1620993610000|2021-05-14 12:00:10|8512.1|8497.1|8512.1|8497.1|8512.1|8497.1|8512.1|8497.1|1
1620993640000|2021-05-14 12:00:40|8511.9|8496.9|8509.3|8494.3|8511.9|8496.9|8509.3|8494.3|20
1620993650000|2021-05-14 12:00:50|8506.3|8491.3|8509.2|8494.2|8509.2|8494.2|8506.3|8491.3|4
1620993660000|2021-05-14 12:01:00|8508.8|8493.8|8508.7|8493.7|8509.1|8494.1|8508.7|8493.7|1
1620993680000|2021-05-14 12:01:20|||||||||3
1620993690000|2021-05-14 12:01:30|8510|8495|8510|8495|8510|8495|8510|8495|1
1620993710000|2021-05-14 12:01:50|8514.8|8499.8|8517|8502|8517|8502|8514.8|8499.8|3
1620993720000|2021-05-14 12:02:00|8520.8|8505.8|8527.5|8512.5|8528.1|8513.1|8520.8|8505.8|9
1620993730000|2021-05-14 12:02:10|8527.4|8512.4|8528.8|8513.8|8528.8|8513.8|8527.4|8512.4|0
1620993750000|2021-05-14 12:02:30|8530.3|8515.3|8531.2|8516.2|8531.2|8516.2|8530.3|8515.3|0
1620993760000|2021-05-14 12:02:40|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|0
1620993770000|2021-05-14 12:02:50|8528.1|8513.1|8528.6|8513.6|8528.6|8513.6|8528.1|8513.1|5
1620993780000|2021-05-14 12:03:00|8526.1|8511.1|8526.1|8511.1|8526.1|8511.1|8526.1|8511.1|1
1620993800000|2021-05-14 12:03:20|8519.4|8504.4|8518.4|8503.4|8519.4|8504.4|8518.4|8503.4|2
1620993810000|2021-05-14 12:03:30|8517.4|8502.4|8519.2|8504.2|8519.2|8504.2|8517.4|8502.4|0
1620993820000|2021-05-14 12:03:40|8520.1|8505.1|8520.1|8505.1|8520.1|8505.1|8520.1|8505.1|0
1620993830000|2021-05-14 12:03:50|||||||||1
1620993840000|2021-05-14 12:04:00|8520.2|8505.2|8520.2|8505.2|8520.2|8505.2|8520.2|8505.2|0
1620993850000|2021-05-14 12:04:10|8519.9|8504.9|8517.6|8502.6|8519.9|8504.9|8517.6|8502.6|6
1620993870000|2021-05-14 12:04:30|8511.1|8496.1|8510.3|8495.3|8511.4|8496.4|8510.3|8495.3|1
1620993880000|2021-05-14 12:04:40|8510|8495|8509|8494|8510|8495|8508.7|8493.7|1
1620993910000|2021-05-14 12:05:10|8508.5|8493.5|8507.7|8492.7|8508.5|8493.5|8507.7|8492.7|0
1620993920000|2021-05-14 12:05:20|8507.1|8492.1|8505.1|8490.1|8507.1|8492.1|8505.1|8490.1|1
1620993930000|2021-05-14 12:05:30|8503.4|8488.4|8508|8493|8508.5|8493.5|8503.4|8488.4|10
1620993940000|2021-05-14 12:05:40|8509|8494|8510.1|8495.1|8510.1|8495.1|8509|8494|1
1620993950000|2021-05-14 12:05:50|8512.6|8497.6|8512.6|8497.6|8512.6|8497.6|8512.6|8497.6|1
1620993960000|2021-05-14 12:06:00|8513|8498|8513.5|8498.5|8513.5|8498.5|8513|8498|19
1620993980000|2021-05-14 12:06:20|||||||||1
1620994000000|2021-05-14 12:06:40|||||||||2
1620994020000|2021-05-14 12:07:00|||||||||7
1620994050000|2021-05-14 12:07:30|8514.1|8499.1|8521.7|8506.7|8521.7|8506.7|8514.1|8499.1|2
1620994070000|2021-05-14 12:07:50|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|1
1620994100000|2021-05-14 12:08:20|8523|8508|8523.2|8508.2|8523.2|8508.2|8523|8508|0
1620994110000|2021-05-14 12:08:30|8523.1|8508.1|8523.6|8508.6|8523.6|8508.6|8523.1|8508.1|1
1620994130000|2021-05-14 12:08:50|8524.5|8509.5|8528.7|8513.7|8528.7|8513.7|8524.5|8509.5|2
1620994140000|2021-05-14 12:09:00|8529.8|8514.8|8529.8|8514.8|8531.6|8516.6|8529.8|8514.8|2
1620994150000|2021-05-14 12:09:10|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|0
1620994160000|2021-05-14 12:09:20|8533.9|8518.9|8535.2|8520.2|8535.2|8520.2|8533.9|8518.9|2
1620994170000|2021-05-14 12:09:30|8535.7|8520.7|8541.4|8526.4|8541.4|8526.4|8535.7|8520.7|3
1620994180000|2021-05-14 12:09:40|8541.8|8526.8|8541.8|8526.8|8541.8|8526.8|8541.8|8526.8|0
1620994190000|2021-05-14 12:09:50|8541.3|8526.3|8535.8|8520.8|8541.3|8526.3|8535.8|8520.8|6
1620994200000|2021-05-14 12:10:00|8532.8|8517.8|8533.8|8518.8|8533.8|8518.8|8532.8|8517.8|2
1620994230000|2021-05-14 12:10:30|8533.9|8518.9|8534.3|8519.3|8534.3|8519.3|8533.9|8518.9|1
1620994240000|2021-05-14 12:10:40|8533.9|8518.9|8534.3|8519.3|8534.3|8519.3|8533.8|8518.8|2
1620994250000|2021-05-14 12:10:50|8533.9|8518.9|8532.5|8517.5|8533.9|8518.9|8532.5|8517.5|2
1620994260000|2021-05-14 12:11:00|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|0
1620994280000|2021-05-14 12:11:20|8527|8512|8526.3|8511.3|8527|8512|8520.4|8505.4|5
1620994290000|2021-05-14 12:11:30|8525.5|8510.5|8525|8510|8525.5|8510.5|8525|8510|0
1620994300000|2021-05-14 12:11:40|8525.2|8510.2|8526|8511|8526|8511|8525.2|8510.2|1
1620994310000|2021-05-14 12:11:50|8525.6|8510.6|8525.1|8510.1|8525.6|8510.6|8525.1|8510.1|0
1620994320000|2021-05-14 12:12:00|8523.1|8508.1|8525.9|8510.9|8526|8511|8523.1|8508.1|1
1620994340000|2021-05-14 12:12:20|8525.5|8510.5|8525.4|8510.4|8525.5|8510.5|8525.4|8510.4|0
1620994350000|2021-05-14 12:12:30|8528.2|8513.2|8526.5|8511.5|8528.2|8513.2|8526.5|8511.5|2
1620994360000|2021-05-14 12:12:40|8525.8|8510.8|8527.2|8512.2|8528.2|8513.2|8525.8|8510.8|1
1620994390000|2021-05-14 12:13:10|8526.8|8511.8|8525.4|8510.4|8526.8|8511.8|8525.1|8510.1|1
1620994410000|2021-05-14 12:13:30|8526.4|8511.4|8526.9|8511.9|8526.9|8511.9|8526.4|8511.4|1
1620994420000|2021-05-14 12:13:40|8526.4|8511.4|8526.4|8511.4|8526.4|8511.4|8526.4|8511.4|0
1620994430000|2021-05-14 12:13:50|8526|8511|8526.9|8511.9|8526.9|8511.9|8525.4|8510.4|1
1620994440000|2021-05-14 12:14:00|8526.4|8511.4|8526|8511|8526.4|8511.4|8526|8511|0
1620994450000|2021-05-14 12:14:10|8525.9|8510.9|8525.9|8510.9|8525.9|8510.9|8525.9|8510.9|0
1620994470000|2021-05-14 12:14:30|8527.9|8512.9|8527.2|8512.2|8529.2|8514.2|8527.2|8512.2|3
1620994490000|2021-05-14 12:14:50|8528.6|8513.6|8527.7|8512.7|8528.6|8513.6|8527.7|8512.7|2
1620994500000|2021-05-14 12:15:00|8527.6|8512.6|8525.2|8510.2|8527.6|8512.6|8525.2|8510.2|2
1620994510000|2021-05-14 12:15:10|8525.1|8510.1|8525.1|8510.1|8525.1|8510.1|8525.1|8510.1|0
1620994530000|2021-05-14 12:15:30|8520.6|8505.6|8519|8504|8520.6|8505.6|8519|8504|4
1620994550000|2021-05-14 12:15:50|8518.5|8503.5|8517.6|8502.6|8518.5|8503.5|8515|8500|3
1620994560000|2021-05-14 12:16:00|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|0
1620994580000|2021-05-14 12:16:20|8520.4|8505.4|8520.4|8505.4|8520.4|8505.4|8520.4|8505.4|1
1620994590000|2021-05-14 12:16:30|8521.1|8506.1|8527.5|8512.5|8527.5|8512.5|8521.1|8506.1|1
1620994600000|2021-05-14 12:16:40|8527.6|8512.6|8527.6|8512.6|8527.6|8512.6|8527.6|8512.6|0
1620994610000|2021-05-14 12:16:50|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|1
1620994620000|2021-05-14 12:17:00|8529.6|8514.6|8528.4|8513.4|8529.6|8514.6|8527.6|8512.6|6
1620994630000|2021-05-14 12:17:10|8526.9|8511.9|8526.7|8511.7|8526.9|8511.9|8526.7|8511.7|0
1620994650000|2021-05-14 12:17:30|8524.3|8509.3|8525.8|8510.8|8526|8511|8522.4|8507.4|2
1620994660000|2021-05-14 12:17:40|8525.7|8510.7|8525.7|8510.7|8525.7|8510.7|8525.7|8510.7|0
1620994670000|2021-05-14 12:17:50|8526.1|8511.1|8528.6|8513.6|8528.6|8513.6|8526.1|8511.1|2
1620994720000|2021-05-14 12:18:40|8528.5|8513.5|8528.7|8513.7|8531.6|8516.6|8528.5|8513.5|4
1620994730000|2021-05-14 12:18:50|8527.8|8512.8|8527.3|8512.3|8527.8|8512.8|8527.3|8512.3|1
1620994740000|2021-05-14 12:19:00|8526.8|8511.8|8522.6|8507.6|8526.8|8511.8|8522.6|8507.6|1
1620994750000|2021-05-14 12:19:10|8522.3|8507.3|8522.3|8507.3|8522.3|8507.3|8522.3|8507.3|0
1620994760000|2021-05-14 12:19:20|8521.9|8506.9|8521.9|8506.9|8521.9|8506.9|8521.9|8506.9|0
1620994770000|2021-05-14 12:19:30|8521.1|8506.1|8520.4|8505.4|8521.1|8506.1|8520|8505|0
1620994780000|2021-05-14 12:19:40|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|0
1620994790000|2021-05-14 12:19:50|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|1
1620994820000|2021-05-14 12:20:20|8519.6|8504.6|8515|8500|8519.6|8504.6|8514.6|8499.6|2
1620994830000|2021-05-14 12:20:30|8515.3|8500.3|8513.5|8498.5|8515.3|8500.3|8513.5|8498.5|0
1620994840000|2021-05-14 12:20:40|8514.2|8499.2|8514.5|8499.5|8514.5|8499.5|8514.2|8499.2|1
1620994850000|2021-05-14 12:20:50|8514.4|8499.4|8513|8498|8514.4|8499.4|8512|8497|2
1620994860000|2021-05-14 12:21:00|8512.6|8497.6|8512.3|8497.3|8512.6|8497.6|8512.3|8497.3|0
1620994880000|2021-05-14 12:21:20|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|1
1620994890000|2021-05-14 12:21:30|8510.7|8495.7|8510.7|8495.7|8510.7|8495.7|8509.9|8494.9|1
1620994910000|2021-05-14 12:21:50|||||||||1
1620994930000|2021-05-14 12:22:10|8516|8501|8513.7|8498.7|8516|8501|8513.7|8498.7|6
1620994950000|2021-05-14 12:22:30|8514.1|8499.1|8516|8501|8517.5|8502.5|8514.1|8499.1|1
1620994960000|2021-05-14 12:22:40|8516.9|8501.9|8514|8499|8517|8502|8514|8499|1
1620994970000|2021-05-14 12:22:50|8513.5|8498.5|8512.7|8497.7|8513.5|8498.5|8512.7|8497.7|1
1620995000000|2021-05-14 12:23:20|8511.6|8496.6|8511.8|8496.8|8511.8|8496.8|8507.3|8492.3|5
1620995010000|2021-05-14 12:23:30|8513.5|8498.5|8513.3|8498.3|8513.5|8498.5|8513.3|8498.3|1
1620995020000|2021-05-14 12:23:40|8513.7|8498.7|8513.9|8498.9|8513.9|8498.9|8513.7|8498.7|1
1620995030000|2021-05-14 12:23:50|8513.5|8498.5|8513.5|8498.5|8513.5|8498.5|8513.5|8498.5|0
1620995050000|2021-05-14 12:24:10|8513.4|8498.4|8514|8499|8514|8499|8513.4|8498.4|0
1620995070000|2021-05-14 12:24:30|8513.9|8498.9|8516.5|8501.5|8516.9|8501.9|8513.9|8498.9|1
1620995080000|2021-05-14 12:24:40|8517.7|8502.7|8519.7|8504.7|8521|8506|8517.7|8502.7|5
1620995090000|2021-05-14 12:24:50|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|0
1620995100000|2021-05-14 12:25:00|8518.7|8503.7|8514.4|8499.4|8518.7|8503.7|8514.4|8499.4|2
1620995110000|2021-05-14 12:25:10|8511.7|8496.7|8516.2|8501.2|8517.4|8502.4|8511.7|8496.7|13
1620995120000|2021-05-14 12:25:20|8514.2|8499.2|8513.6|8498.6|8514.2|8499.2|8513.6|8498.6|0
1620995130000|2021-05-14 12:25:30|8512.4|8497.4|8510.8|8495.8|8512.4|8497.4|8510.8|8495.8|0
1620995140000|2021-05-14 12:25:40|8509.7|8494.7|8509.7|8494.7|8510.1|8495.1|8509.6|8494.6|1
1620995160000|2021-05-14 12:26:00|8509.8|8494.8|8508.7|8493.7|8509.8|8494.8|8508.7|8493.7|4
1620995180000|2021-05-14 12:26:20|8508.9|8493.9|8509.4|8494.4|8511.2|8496.2|8508.9|8493.9|3
1620995190000|2021-05-14 12:26:30|8509.8|8494.8|8509.8|8494.8|8510.7|8495.7|8509.8|8494.8|1
1620995200000|2021-05-14 12:26:40|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|0
1620995210000|2021-05-14 12:26:50|8510.4|8495.4|8509.5|8494.5|8510.4|8495.4|8509.4|8494.4|2
1620995220000|2021-05-14 12:27:00|8509.4|8494.4|8509.5|8494.5|8510.9|8495.9|8509.4|8494.4|2
1620995230000|2021-05-14 12:27:10|8509.4|8494.4|8507.9|8492.9|8509.4|8494.4|8506.6|8491.6|2
1620995270000|2021-05-14 12:27:50|8509.9|8494.9|8509.4|8494.4|8509.9|8494.9|8508.9|8493.9|1
1620995280000|2021-05-14 12:28:00|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|8509.9|8494.9|0
1620995330000|2021-05-14 12:28:50|8514.4|8499.4|8513.9|8498.9|8515.4|8500.4|8513.9|8498.9|10
1620995340000|2021-05-14 12:29:00|8513.5|8498.5|8512.5|8497.5|8513.5|8498.5|8512|8497|1
1620995360000|2021-05-14 12:29:20|8512|8497|8507.5|8492.5|8512|8497|8507.5|8492.5|3
1620995370000|2021-05-14 12:29:30|8506.6|8491.6|8505.2|8490.2|8506.6|8491.6|8505.2|8490.2|1
1620995380000|2021-05-14 12:29:40|8504.7|8489.7|8504.7|8489.7|8504.7|8489.7|8504.7|8489.7|0
1620995390000|2021-05-14 12:29:50|8505.2|8490.2|8505.2|8490.2|8505.2|8490.2|8505.2|8490.2|1
1620995400000|2021-05-14 12:30:00|8502.5|8487.5|8502.2|8487.2|8503|8488|8502.1|8487.1|3
1620995410000|2021-05-14 12:30:10|8502|8487|8497.5|8482.5|8502|8487|8497.5|8482.5|3
1620995420000|2021-05-14 12:30:20|8496.1|8481.1|8497.7|8482.7|8497.7|8482.7|8495.4|8480.4|9
1620995430000|2021-05-14 12:30:30|8498.7|8483.7|8501.7|8486.7|8502.2|8487.2|8498.7|8483.7|9
1620995440000|2021-05-14 12:30:40|8502.2|8487.2|8502.7|8487.7|8502.7|8487.7|8501.7|8486.7|6
1620995450000|2021-05-14 12:30:50|8503.2|8488.2|8503.2|8488.2|8504.5|8489.5|8502.7|8487.7|8
1620995460000|2021-05-14 12:31:00|8504.2|8489.2|8499.7|8484.7|8504.2|8489.2|8499.7|8484.7|5
1620995470000|2021-05-14 12:31:10|8497.2|8482.2|8496.4|8481.4|8497.2|8482.2|8496.4|8481.4|7
1620995480000|2021-05-14 12:31:20|8493|8478|8488.9|8473.9|8493|8478|8486|8471|25
1620995490000|2021-05-14 12:31:30|8487.9|8472.9|8487|8472|8487.9|8472.9|8487|8472|0
1620995500000|2021-05-14 12:31:40|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|2
1620995510000|2021-05-14 12:31:50|8485.4|8470.4|8483|8468|8485.4|8470.4|8483|8468|8
1620995520000|2021-05-14 12:32:00|8478.5|8463.5|8478.5|8463.5|8478.5|8463.5|8478.5|8463.5|27
1620995530000|2021-05-14 12:32:10|8478|8463|8480.3|8465.3|8481.3|8466.3|8477.9|8462.9|15
1620995540000|2021-05-14 12:32:20|8479.5|8464.5|8479.4|8464.4|8479.5|8464.5|8479.4|8464.4|0
1620995550000|2021-05-14 12:32:30|8479.3|8464.3|8480.3|8465.3|8480.3|8465.3|8479.3|8464.3|0
1620995560000|2021-05-14 12:32:40|8480.2|8465.2|8481.6|8466.6|8481.6|8466.6|8480.2|8465.2|4
1620995570000|2021-05-14 12:32:50|8481.8|8466.8|8482.9|8467.9|8485.4|8470.4|8481.8|8466.8|15
1620995580000|2021-05-14 12:33:00|8484.1|8469.1|8485.8|8470.8|8485.8|8470.8|8484.1|8469.1|1
1620995610000|2021-05-14 12:33:30|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|3
1620995620000|2021-05-14 12:33:40|||||||||1
1620995630000|2021-05-14 12:33:50|8487.9|8472.9|8485.9|8470.9|8487.9|8472.9|8485.9|8470.9|7
1620995640000|2021-05-14 12:34:00|8484.6|8469.6|8476.4|8461.4|8484.6|8469.6|8475.9|8460.9|21
1620995650000|2021-05-14 12:34:10|8476.9|8461.9|8478.9|8463.9|8479.9|8464.9|8476.9|8461.9|4
1620995660000|2021-05-14 12:34:20|8475.9|8460.9|8475.4|8460.4|8475.9|8460.9|8475.4|8460.4|3
1620995670000|2021-05-14 12:34:30|8474.9|8459.9|8474.9|8459.9|8474.9|8459.9|8474.9|8459.9|0
1620995680000|2021-05-14 12:34:40|8473.2|8458.2|8468|8453|8473.2|8458.2|8468|8453|12
1620995690000|2021-05-14 12:34:50|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|3
1620995700000|2021-05-14 12:35:00|8467.7|8452.7|8469.7|8454.7|8470.4|8455.4|8467.6|8452.6|9
1620995710000|2021-05-14 12:35:10|8471.2|8456.2|8470.5|8455.5|8473|8458|8470.5|8455.5|2
1620995730000|2021-05-14 12:35:30|8471.4|8456.4|8470.9|8455.9|8472.6|8457.6|8469.1|8454.1|8
1620995740000|2021-05-14 12:35:40|8470.5|8455.5|8468.7|8453.7|8470.5|8455.5|8468.7|8453.7|1
1620995750000|2021-05-14 12:35:50|8468.2|8453.2|8468.1|8453.1|8468.2|8453.2|8467.7|8452.7|1
1620995760000|2021-05-14 12:36:00|8469.2|8454.2|8471.3|8456.3|8473.2|8458.2|8469.2|8454.2|5
1620995770000|2021-05-14 12:36:10|8471.2|8456.2|8469.7|8454.7|8471.2|8456.2|8469.7|8454.7|2
1620995780000|2021-05-14 12:36:20|8469.3|8454.3|8469.2|8454.2|8469.3|8454.3|8466.8|8451.8|8
1620995790000|2021-05-14 12:36:30|8468.7|8453.7|8467.7|8452.7|8468.7|8453.7|8467.7|8452.7|2
1620995800000|2021-05-14 12:36:40|8466.7|8451.7|8466.2|8451.2|8466.7|8451.7|8466.2|8451.2|0
1620995810000|2021-05-14 12:36:50|8465|8450|8462.7|8447.7|8466.2|8451.2|8462.7|8447.7|7
1620995820000|2021-05-14 12:37:00|8466.2|8451.2|8467.7|8452.7|8467.7|8452.7|8466.2|8451.2|6
1620995830000|2021-05-14 12:37:10|8469.7|8454.7|8472.7|8457.7|8472.7|8457.7|8469.7|8454.7|5
1620995840000|2021-05-14 12:37:20|8472.4|8457.4|8470.5|8455.5|8472.4|8457.4|8470.2|8455.2|4
1620995850000|2021-05-14 12:37:30|8469.5|8454.5|8469|8454|8469.5|8454.5|8469|8454|4
1620995860000|2021-05-14 12:37:40|8468.5|8453.5|8464.5|8449.5|8468.5|8453.5|8462.7|8447.7|7
1620995870000|2021-05-14 12:37:50|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|0
1620995880000|2021-05-14 12:38:00|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|1
1620995890000|2021-05-14 12:38:10|||||||||3
1620995900000|2021-05-14 12:38:20|8462.7|8447.7|8465.2|8450.2|8465.2|8450.2|8462.7|8447.7|4
1620995910000|2021-05-14 12:38:30|8466|8451|8466.7|8451.7|8466.7|8451.7|8466|8451|3
1620995920000|2021-05-14 12:38:40|8466.2|8451.2|8463.7|8448.7|8466.2|8451.2|8463.7|8448.7|2
1620995930000|2021-05-14 12:38:50|8462.8|8447.8|8462.2|8447.2|8462.8|8447.8|8462.2|8447.2|2
1620995940000|2021-05-14 12:39:00|8461.7|8446.7|8462|8447|8462|8447|8461.7|8446.7|14
1620995950000|2021-05-14 12:39:10|8462.5|8447.5|8462.9|8447.9|8462.9|8447.9|8462.5|8447.5|3
1620995960000|2021-05-14 12:39:20|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|2
1620995970000|2021-05-14 12:39:30|||||||||1
1620995980000|2021-05-14 12:39:40|8461.8|8446.8|8462.2|8447.2|8462.6|8447.6|8461.8|8446.8|3
1620995990000|2021-05-14 12:39:50|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.2|8447.2|1
1620996000000|2021-05-14 12:40:00|8461.7|8446.7|8469.7|8454.7|8469.7|8454.7|8461.2|8446.2|11
1620996010000|2021-05-14 12:40:10|8469.2|8454.2|8466.5|8451.5|8469.2|8454.2|8466.5|8451.5|3
1620996020000|2021-05-14 12:40:20|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1620996030000|2021-05-14 12:40:30|8466.6|8451.6|8468.5|8453.5|8468.5|8453.5|8465.6|8450.6|5
1620996040000|2021-05-14 12:40:40|8468.9|8453.9|8467|8452|8469|8454|8467|8452|0
1620996050000|2021-05-14 12:40:50|8465.5|8450.5|8465|8450|8465.5|8450.5|8465|8450|0
1620996060000|2021-05-14 12:41:00|8464|8449|8464|8449|8464|8449|8464|8449|0
1620996070000|2021-05-14 12:41:10|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|0
1620996080000|2021-05-14 12:41:20|8462.5|8447.5|8461.5|8446.5|8462.5|8447.5|8461.5|8446.5|2
1620996090000|2021-05-14 12:41:30|8461|8446|8461.4|8446.4|8461.4|8446.4|8461|8446|2
1620996100000|2021-05-14 12:41:40|8461.5|8446.5|8462|8447|8462|8447|8461.5|8446.5|11
1620996110000|2021-05-14 12:41:50|8461.5|8446.5|8461|8446|8461.5|8446.5|8461|8446|2
1620996120000|2021-05-14 12:42:00|8459.5|8444.5|8460.5|8445.5|8460.5|8445.5|8458.5|8443.5|7
1620996130000|2021-05-14 12:42:10|8460|8445|8458.6|8443.6|8460.5|8445.5|8458.6|8443.6|6
1620996140000|2021-05-14 12:42:20|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|2
1620996150000|2021-05-14 12:42:30|8458.6|8443.6|8457|8442|8458.6|8443.6|8457|8442|4
1620996160000|2021-05-14 12:42:40|8456.6|8441.6|8456.5|8441.5|8456.6|8441.6|8456.5|8441.5|1
1620996170000|2021-05-14 12:42:50|8456|8441|8456.5|8441.5|8457|8442|8456|8441|3
1620996180000|2021-05-14 12:43:00|8456|8441|8457|8442|8457|8442|8456|8441|7
1620996190000|2021-05-14 12:43:10|8456.5|8441.5|8456.5|8441.5|8457|8442|8456|8441|16
1620996200000|2021-05-14 12:43:20|8456|8441|8456|8441|8456|8441|8456|8441|2
1620996210000|2021-05-14 12:43:30|8456.5|8441.5|8460.5|8445.5|8461|8446|8456.5|8441.5|13
1620996220000|2021-05-14 12:43:40|8471.4|8456.4|8471.9|8456.9|8472.4|8457.4|8471.4|8456.4|31
1620996230000|2021-05-14 12:43:50|8471.1|8456.1|8469.1|8454.1|8471.2|8456.2|8469.1|8454.1|0
1620996250000|2021-05-14 12:44:10|8470|8455|8469.8|8454.8|8470|8455|8469.6|8454.6|1
1620996280000|2021-05-14 12:44:40|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1620996290000|2021-05-14 12:44:50|8470.7|8455.7|8470.8|8455.8|8470.8|8455.8|8470.7|8455.7|0
1620996300000|2021-05-14 12:45:00|8471.8|8456.8|8469.8|8454.8|8471.8|8456.8|8469.8|8454.8|1
1620996310000|2021-05-14 12:45:10|8469.3|8454.3|8465.3|8450.3|8469.3|8454.3|8465.3|8450.3|3
1620996320000|2021-05-14 12:45:20|8466|8451|8471.3|8456.3|8471.3|8456.3|8466|8451|14
1620996330000|2021-05-14 12:45:30|8471.4|8456.4|8472.9|8457.9|8472.9|8457.9|8471.4|8456.4|4
1620996350000|2021-05-14 12:45:50|8474.4|8459.4|8475.8|8460.8|8476.3|8461.3|8474.4|8459.4|1
1620996360000|2021-05-14 12:46:00|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|0
1620996370000|2021-05-14 12:46:10|||||||||2
1620996400000|2021-05-14 12:46:40|8474.3|8459.3|8474.2|8459.2|8474.3|8459.3|8474.2|8459.2|1
1620996410000|2021-05-14 12:46:50|8474|8459|8474|8459|8474|8459|8474|8459|2
1620996420000|2021-05-14 12:47:00|8480.9|8465.9|8482.3|8467.3|8482.3|8467.3|8480.9|8465.9|5
1620996440000|2021-05-14 12:47:20|8489.2|8474.2|8486.8|8471.8|8489.2|8474.2|8486.8|8471.8|4
1620996450000|2021-05-14 12:47:30|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|0
1620996470000|2021-05-14 12:47:50|8485.7|8470.7|8485.5|8470.5|8485.7|8470.7|8485.5|8470.5|1
1620996480000|2021-05-14 12:48:00|8484|8469|8480.5|8465.5|8484.5|8469.5|8480.5|8465.5|9
1620996490000|2021-05-14 12:48:10|8481.5|8466.5|8480.6|8465.6|8481.5|8466.5|8480.6|8465.6|5
1620996500000|2021-05-14 12:48:20|8480.4|8465.4|8477.7|8462.7|8480.4|8465.4|8477.7|8462.7|2
1620996510000|2021-05-14 12:48:30|8477.3|8462.3|8474.2|8459.2|8477.3|8462.3|8474.2|8459.2|3
1620996520000|2021-05-14 12:48:40|8473.8|8458.8|8475.2|8460.2|8475.2|8460.2|8473.2|8458.2|6
1620996530000|2021-05-14 12:48:50|8475.3|8460.3|8471.7|8456.7|8475.7|8460.7|8471.7|8456.7|5
1620996540000|2021-05-14 12:49:00|8469.6|8454.6|8470.8|8455.8|8471.7|8456.7|8469.2|8454.2|6
1620996550000|2021-05-14 12:49:10|8469.2|8454.2|8467.8|8452.8|8469.2|8454.2|8467.8|8452.8|1
1620996560000|2021-05-14 12:49:20|8469.3|8454.3|8472.4|8457.4|8475.8|8460.8|8469.3|8454.3|55
1620996570000|2021-05-14 12:49:30|8472.3|8457.3|8472.4|8457.4|8472.4|8457.4|8472.3|8457.3|5
1620996580000|2021-05-14 12:49:40|8471.6|8456.6|8471.1|8456.1|8471.6|8456.6|8468.8|8453.8|1
1620996590000|2021-05-14 12:49:50|8470.7|8455.7|8470.1|8455.1|8470.7|8455.7|8470.1|8455.1|0
1620996600000|2021-05-14 12:50:00|8470.5|8455.5|8470.6|8455.6|8470.6|8455.6|8470.5|8455.5|0
1620996610000|2021-05-14 12:50:10|8470.1|8455.1|8471.4|8456.4|8471.4|8456.4|8470.1|8455.1|0
1620996620000|2021-05-14 12:50:20|8471|8456|8470.9|8455.9|8471|8456|8470.9|8455.9|0
1620996630000|2021-05-14 12:50:30|8469.6|8454.6|8469.1|8454.1|8469.6|8454.6|8469.1|8454.1|2
1620996640000|2021-05-14 12:50:40|8469.2|8454.2|8469.4|8454.4|8469.4|8454.4|8469.2|8454.2|1
1620996650000|2021-05-14 12:50:50|8469.8|8454.8|8469.9|8454.9|8469.9|8454.9|8469.8|8454.8|0
1620996660000|2021-05-14 12:51:00|8469.4|8454.4|8470.9|8455.9|8470.9|8455.9|8469.4|8454.4|2
1620996680000|2021-05-14 12:51:20|8473.8|8458.8|8472.9|8457.9|8473.8|8458.8|8472.7|8457.7|5
1620996690000|2021-05-14 12:51:30|8474.1|8459.1|8471.4|8456.4|8474.1|8459.1|8470.9|8455.9|2
1620996700000|2021-05-14 12:51:40|8470.9|8455.9|8469.9|8454.9|8471.4|8456.4|8469.9|8454.9|0
1620996720000|2021-05-14 12:52:00|8470.9|8455.9|8470.4|8455.4|8470.9|8455.9|8470.4|8455.4|0
1620996730000|2021-05-14 12:52:10|8469.9|8454.9|8470.4|8455.4|8470.4|8455.4|8469.9|8454.9|2
1620996750000|2021-05-14 12:52:30|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|1
1620996770000|2021-05-14 12:52:50|8472.4|8457.4|8472.4|8457.4|8472.4|8457.4|8472.4|8457.4|1
1620996780000|2021-05-14 12:53:00|8473.8|8458.8|8471.9|8456.9|8473.8|8458.8|8470.9|8455.9|3
1620996800000|2021-05-14 12:53:20|8476.9|8461.9|8472.4|8457.4|8476.9|8461.9|8471.8|8456.8|33
1620996810000|2021-05-14 12:53:30|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|0
1620996820000|2021-05-14 12:53:40|8472|8457|8471.4|8456.4|8472|8457|8471.4|8456.4|1
1620996830000|2021-05-14 12:53:50|8470.9|8455.9|8471.4|8456.4|8471.4|8456.4|8470.9|8455.9|0
1620996840000|2021-05-14 12:54:00|8470.1|8455.1|8469.9|8454.9|8471.6|8456.6|8469.9|8454.9|6
1620996850000|2021-05-14 12:54:10|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8467.2|8452.2|7
1620996860000|2021-05-14 12:54:20|8471.1|8456.1|8469.9|8454.9|8471.1|8456.1|8469.9|8454.9|4
1620996870000|2021-05-14 12:54:30|8471.9|8456.9|8470.3|8455.3|8471.9|8456.9|8469.9|8454.9|16
1620996880000|2021-05-14 12:54:40|8469.9|8454.9|8469.9|8454.9|8472.4|8457.4|8469.9|8454.9|3
1620996890000|2021-05-14 12:54:50|8472.1|8457.1|8470.3|8455.3|8472.1|8457.1|8469.9|8454.9|2
1620996900000|2021-05-14 12:55:00|8469.9|8454.9|8470.3|8455.3|8470.3|8455.3|8469.9|8454.9|7
1620996910000|2021-05-14 12:55:10|8470.1|8455.1|8470|8455|8470.4|8455.4|8470|8455|16
1620996920000|2021-05-14 12:55:20|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|5
1620996930000|2021-05-14 12:55:30|8465|8450|8465|8450|8465|8450|8465|8450|5
1620996940000|2021-05-14 12:55:40|8463.3|8448.3|8466.2|8451.2|8466.2|8451.2|8463.2|8448.2|2
1620996950000|2021-05-14 12:55:50|8466.6|8451.6|8468|8453|8468|8453|8466.6|8451.6|0
1620996960000|2021-05-14 12:56:00|8468.1|8453.1|8468.5|8453.5|8468.5|8453.5|8468.1|8453.1|2
1620996970000|2021-05-14 12:56:10|8469.2|8454.2|8468.2|8453.2|8469.7|8454.7|8468.2|8453.2|3
1620996980000|2021-05-14 12:56:20|8468.7|8453.7|8469.7|8454.7|8469.7|8454.7|8468.7|8453.7|14
1620996990000|2021-05-14 12:56:30|||||||||1
1620997000000|2021-05-14 12:56:40|||||||||2
1620997010000|2021-05-14 12:56:50|||||||||5
1620997020000|2021-05-14 12:57:00|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|5
1620997030000|2021-05-14 12:57:10|8469.7|8454.7|8467.2|8452.2|8469.7|8454.7|8465.7|8450.7|12
1620997040000|2021-05-14 12:57:20|8467.4|8452.4|8468.7|8453.7|8469.1|8454.1|8467.4|8452.4|2
1620997050000|2021-05-14 12:57:30|8469.1|8454.1|8469.6|8454.6|8470.5|8455.5|8469.1|8454.1|12
1620997060000|2021-05-14 12:57:40|8469.8|8454.8|8469.7|8454.7|8471.5|8456.5|8469.6|8454.6|11
1620997070000|2021-05-14 12:57:50|8469.5|8454.5|8469.8|8454.8|8469.8|8454.8|8468.2|8453.2|9
1620997080000|2021-05-14 12:58:00|8468.8|8453.8|8469.8|8454.8|8469.8|8454.8|8468.8|8453.8|12
1620997090000|2021-05-14 12:58:10|8469.9|8454.9|8470.2|8455.2|8470.2|8455.2|8469.8|8454.8|11
1620997100000|2021-05-14 12:58:20|8469.7|8454.7|8466.8|8451.8|8469.7|8454.7|8466.8|8451.8|10
1620997110000|2021-05-14 12:58:30|8467.6|8452.6|8468.2|8453.2|8468.8|8453.8|8466.3|8451.3|8
1620997120000|2021-05-14 12:58:40|8468.3|8453.3|8468.8|8453.8|8468.8|8453.8|8463.7|8448.7|15
1620997130000|2021-05-14 12:58:50|8470.8|8455.8|8472.8|8457.8|8472.8|8457.8|8470.8|8455.8|1
1620997150000|2021-05-14 12:59:10|8462.2|8447.2|8461.2|8446.2|8462.2|8447.2|8461.1|8446.1|29
1620997160000|2021-05-14 12:59:20|8461.1|8446.1|8457.4|8442.4|8461.1|8446.1|8457.4|8442.4|11
1620997170000|2021-05-14 12:59:30|8459.4|8444.4|8457.4|8442.4|8459.4|8444.4|8457.4|8442.4|1
1620997180000|2021-05-14 12:59:40|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|1
1620997190000|2021-05-14 12:59:50|8460.6|8445.6|8456.4|8441.4|8461.6|8446.6|8455.9|8440.9|11
1620997200000|2021-05-14 13:00:00|8457.2|8442.2|8457.6|8442.6|8457.6|8442.6|8457.2|8442.2|2
1620997210000|2021-05-14 13:00:10|8461.1|8446.1|8461.9|8446.9|8461.9|8446.9|8461.1|8446.1|2
1620997220000|2021-05-14 13:00:20|8463.7|8448.7|8463.1|8448.1|8465.9|8450.9|8463.1|8448.1|2
1620997230000|2021-05-14 13:00:30|8463.2|8448.2|8466.1|8451.1|8468.6|8453.6|8463.2|8448.2|10
1620997240000|2021-05-14 13:00:40|8468.2|8453.2|8468.7|8453.7|8469.5|8454.5|8468.2|8453.2|17
1620997250000|2021-05-14 13:00:50|8468.6|8453.6|8474.5|8459.5|8474.5|8459.5|8468.6|8453.6|9
1620997260000|2021-05-14 13:01:00|8473.6|8458.6|8470.5|8455.5|8475.2|8460.2|8470.5|8455.5|17
1620997270000|2021-05-14 13:01:10|8465.6|8450.6|8466|8451|8468|8453|8465.6|8450.6|0
1620997280000|2021-05-14 13:01:20|8473.2|8458.2|8465.5|8450.5|8473.2|8458.2|8465.5|8450.5|37
1620997290000|2021-05-14 13:01:30|8466|8451|8465.5|8450.5|8467|8452|8465.5|8450.5|10
1620997300000|2021-05-14 13:01:40|8465|8450|8463.2|8448.2|8465|8450|8463|8448|5
1620997310000|2021-05-14 13:01:50|8463.9|8448.9|8460.1|8445.1|8464|8449|8460.1|8445.1|2
1620997320000|2021-05-14 13:02:00|8459.7|8444.7|8461.5|8446.5|8462.5|8447.5|8459.6|8444.6|10
1620997330000|2021-05-14 13:02:10|8460.2|8445.2|8459.2|8444.2|8460.2|8445.2|8459.2|8444.2|10
1620997340000|2021-05-14 13:02:20|8457.5|8442.5|8457.6|8442.6|8458|8443|8456.8|8441.8|3
1620997350000|2021-05-14 13:02:30|8457.2|8442.2|8454.6|8439.6|8457.2|8442.2|8454.1|8439.1|4
1620997360000|2021-05-14 13:02:40|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|0
1620997370000|2021-05-14 13:02:50|8453.6|8438.6|8454.1|8439.1|8454.6|8439.6|8453.6|8438.6|4
1620997380000|2021-05-14 13:03:00|8454.6|8439.6|8454.1|8439.1|8456.6|8441.6|8454.1|8439.1|13
1620997390000|2021-05-14 13:03:10|8451.1|8436.1|8451.6|8436.6|8451.6|8436.6|8450.6|8435.6|11
1620997400000|2021-05-14 13:03:20|8452.5|8437.5|8452.6|8437.6|8454.6|8439.6|8451.6|8436.6|22
1620997410000|2021-05-14 13:03:30|8452.2|8437.2|8463.6|8448.6|8463.6|8448.6|8452.1|8437.1|7
1620997420000|2021-05-14 13:03:40|8464.6|8449.6|8460.9|8445.9|8468.1|8453.1|8460.9|8445.9|6
1620997430000|2021-05-14 13:03:50|8460.4|8445.4|8459.6|8444.6|8462.1|8447.1|8459.6|8444.6|6
1620997440000|2021-05-14 13:04:00|8458.2|8443.2|8460.4|8445.4|8460.4|8445.4|8458.2|8443.2|1
1620997450000|2021-05-14 13:04:10|8459.1|8444.1|8454.8|8439.8|8459.1|8444.1|8454.4|8439.4|5
1620997460000|2021-05-14 13:04:20|8454.7|8439.7|8453.8|8438.8|8454.7|8439.7|8453.8|8438.8|3
1620997470000|2021-05-14 13:04:30|8454.2|8439.2|8457.7|8442.7|8457.7|8442.7|8454.2|8439.2|0
1620997480000|2021-05-14 13:04:40|8456.3|8441.3|8449.6|8434.6|8456.3|8441.3|8449.6|8434.6|19
1620997490000|2021-05-14 13:04:50|8448.4|8433.4|8451|8436|8451|8436|8448|8433|5
1620997500000|2021-05-14 13:05:00|8453|8438|8456.7|8441.7|8456.7|8441.7|8453|8438|6
1620997510000|2021-05-14 13:05:10|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|0
1620997520000|2021-05-14 13:05:20|8457.5|8442.5|8459.9|8444.9|8459.9|8444.9|8457.1|8442.1|1
1620997530000|2021-05-14 13:05:30|8459.4|8444.4|8458.6|8443.6|8459.4|8444.4|8458.6|8443.6|1
1620997540000|2021-05-14 13:05:40|8456.2|8441.2|8459.4|8444.4|8459.4|8444.4|8455.8|8440.8|2
1620997550000|2021-05-14 13:05:50|8458.5|8443.5|8461.4|8446.4|8461.4|8446.4|8458.4|8443.4|2
1620997560000|2021-05-14 13:06:00|8462.2|8447.2|8463.8|8448.8|8464.6|8449.6|8462.2|8447.2|17
1620997570000|2021-05-14 13:06:10|8463.4|8448.4|8463.3|8448.3|8463.4|8448.4|8463.3|8448.3|1
1620997580000|2021-05-14 13:06:20|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|0
1620997590000|2021-05-14 13:06:30|8463|8448|8461.1|8446.1|8463|8448|8461.1|8446.1|1
1620997610000|2021-05-14 13:06:50|8461|8446|8461|8446|8461|8446|8461|8446|0
1620997620000|2021-05-14 13:07:00|8458.7|8443.7|8462.3|8447.3|8462.3|8447.3|8458.2|8443.2|5
1620997630000|2021-05-14 13:07:10|8463.2|8448.2|8463.3|8448.3|8463.3|8448.3|8463.2|8448.2|1
1620997640000|2021-05-14 13:07:20|8464.2|8449.2|8464.4|8449.4|8464.4|8449.4|8464.2|8449.2|0
1620997650000|2021-05-14 13:07:30|8464.8|8449.8|8466.7|8451.7|8466.7|8451.7|8464.8|8449.8|5
1620997660000|2021-05-14 13:07:40|8467.1|8452.1|8469.8|8454.8|8470.2|8455.2|8467.1|8452.1|20
1620997670000|2021-05-14 13:07:50|8469.4|8454.4|8470.7|8455.7|8470.7|8455.7|8469.4|8454.4|4
1620997680000|2021-05-14 13:08:00|8470.8|8455.8|8469.9|8454.9|8472.3|8457.3|8469.9|8454.9|6
1620997690000|2021-05-14 13:08:10|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|6
1620997700000|2021-05-14 13:08:20|8473|8458|8473.7|8458.7|8473.7|8458.7|8473|8458|4
1620997710000|2021-05-14 13:08:30|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|2
1620997720000|2021-05-14 13:08:40|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1620997730000|2021-05-14 13:08:50|8476.8|8461.8|8472.9|8457.9|8476.8|8461.8|8472.9|8457.9|3
1620997740000|2021-05-14 13:09:00|8472.8|8457.8|8470.7|8455.7|8472.8|8457.8|8470.7|8455.7|2
1620997750000|2021-05-14 13:09:10|8470.6|8455.6|8471.5|8456.5|8471.5|8456.5|8470.6|8455.6|1
1620997760000|2021-05-14 13:09:20|8472|8457|8472|8457|8472|8457|8472|8457|2
1620997770000|2021-05-14 13:09:30|8471.6|8456.6|8471.5|8456.5|8471.6|8456.6|8471.5|8456.5|1
1620997780000|2021-05-14 13:09:40|8475|8460|8476.5|8461.5|8476.5|8461.5|8475|8460|4
1620997790000|2021-05-14 13:09:50|8477.3|8462.3|8473.6|8458.6|8477.7|8462.7|8473.4|8458.4|12
1620997800000|2021-05-14 13:10:00|8473.1|8458.1|8471.6|8456.6|8473.1|8458.1|8471.1|8456.1|2
1620997810000|2021-05-14 13:10:10|8471.2|8456.2|8477.7|8462.7|8477.7|8462.7|8470.7|8455.7|6
1620997820000|2021-05-14 13:10:20|8478|8463|8478.8|8463.8|8479.3|8464.3|8478|8463|4
1620997830000|2021-05-14 13:10:30|8478.3|8463.3|8486.9|8471.9|8488.7|8473.7|8478.3|8463.3|2
1620997840000|2021-05-14 13:10:40|8488.3|8473.3|8481.2|8466.2|8488.3|8473.3|8481.2|8466.2|2
1620997860000|2021-05-14 13:11:00|8482.7|8467.7|8481.7|8466.7|8482.7|8467.7|8481.7|8466.7|1
1620997870000|2021-05-14 13:11:10|8481.4|8466.4|8481.3|8466.3|8481.4|8466.4|8481.3|8466.3|0
1620997880000|2021-05-14 13:11:20|8479.2|8464.2|8479.8|8464.8|8479.8|8464.8|8479.2|8464.2|5
1620997890000|2021-05-14 13:11:30|8481.4|8466.4|8487.6|8472.6|8487.6|8472.6|8481.4|8466.4|7
1620997900000|2021-05-14 13:11:40|8487.8|8472.8|8488.8|8473.8|8488.8|8473.8|8487.8|8472.8|1
1620997910000|2021-05-14 13:11:50|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|1
1620997920000|2021-05-14 13:12:00|8491.1|8476.1|8493.7|8478.7|8493.7|8478.7|8491.1|8476.1|2
1620997930000|2021-05-14 13:12:10|8500.3|8485.3|8502.1|8487.1|8502.1|8487.1|8500.3|8485.3|1
1620997950000|2021-05-14 13:12:30|8502.3|8487.3|8505.9|8490.9|8505.9|8490.9|8502.3|8487.3|5
1620997960000|2021-05-14 13:12:40|8507.9|8492.9|8503.9|8488.9|8508.3|8493.3|8503.9|8488.9|22
1620997970000|2021-05-14 13:12:50|8503.5|8488.5|8503.2|8488.2|8503.5|8488.5|8503.2|8488.2|0
1620997990000|2021-05-14 13:13:10|8502.8|8487.8|8498.4|8483.4|8502.8|8487.8|8496.2|8481.2|10
1620998000000|2021-05-14 13:13:20|8499.2|8484.2|8504|8489|8504|8489|8499.2|8484.2|2
1620998020000|2021-05-14 13:13:40|8504.5|8489.5|8505.9|8490.9|8505.9|8490.9|8504.5|8489.5|2
1620998040000|2021-05-14 13:14:00|8511|8496|8516.5|8501.5|8517.6|8502.6|8511|8496|23
1620998050000|2021-05-14 13:14:10|8516.6|8501.6|8516.6|8501.6|8516.6|8501.6|8516.6|8501.6|1
1620998060000|2021-05-14 13:14:20|8517|8502|8517.1|8502.1|8517.1|8502.1|8517|8502|0
1620998070000|2021-05-14 13:14:30|8517.3|8502.3|8519.9|8504.9|8520.3|8505.3|8517.3|8502.3|3
1620998080000|2021-05-14 13:14:40|8520.4|8505.4|8519.3|8504.3|8520.4|8505.4|8517.5|8502.5|2
1620998090000|2021-05-14 13:14:50|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|8520.9|8505.9|2
1620998100000|2021-05-14 13:15:00|8521|8506|8518.4|8503.4|8521|8506|8518.4|8503.4|1
1620998110000|2021-05-14 13:15:10|8517.4|8502.4|8511.4|8496.4|8517.4|8502.4|8507.7|8492.7|4
1620998120000|2021-05-14 13:15:20|8511.9|8496.9|8511.9|8496.9|8511.9|8496.9|8511.9|8496.9|0
1620998130000|2021-05-14 13:15:30|8512.9|8497.9|8512.4|8497.4|8512.9|8497.9|8511.4|8496.4|1
1620998140000|2021-05-14 13:15:40|8513.9|8498.9|8517.2|8502.2|8517.2|8502.2|8513.9|8498.9|8
1620998150000|2021-05-14 13:15:50|8517.4|8502.4|8515.4|8500.4|8517.4|8502.4|8515.4|8500.4|1
1620998160000|2021-05-14 13:16:00|8512|8497|8513.4|8498.4|8513.4|8498.4|8512|8497|2
1620998170000|2021-05-14 13:16:10|8514.3|8499.3|8514.5|8499.5|8514.9|8499.9|8514.3|8499.3|2
1620998180000|2021-05-14 13:16:20|8515.4|8500.4|8517.4|8502.4|8517.4|8502.4|8515.4|8500.4|2
1620998190000|2021-05-14 13:16:30|8518.7|8503.7|8518.4|8503.4|8518.7|8503.7|8518.4|8503.4|1
1620998200000|2021-05-14 13:16:40|8519.3|8504.3|8519.9|8504.9|8519.9|8504.9|8519.3|8504.3|2
1620998210000|2021-05-14 13:16:50|8519.4|8504.4|8519.9|8504.9|8519.9|8504.9|8519.4|8504.4|0
1620998220000|2021-05-14 13:17:00|8527.4|8512.4|8529.6|8514.6|8529.6|8514.6|8527.4|8512.4|1
1620998230000|2021-05-14 13:17:10|8529.2|8514.2|8524.9|8509.9|8529.2|8514.2|8524.9|8509.9|1
1620998240000|2021-05-14 13:17:20|8524.2|8509.2|8521.5|8506.5|8524.2|8509.2|8520.4|8505.4|3
1620998250000|2021-05-14 13:17:30|8522|8507|8522.5|8507.5|8523|8508|8522|8507|7
1620998260000|2021-05-14 13:17:40|8521.4|8506.4|8525.7|8510.7|8525.7|8510.7|8521.2|8506.2|3
1620998270000|2021-05-14 13:17:50|8526.7|8511.7|8527.8|8512.8|8528.2|8513.2|8526.7|8511.7|1
1620998280000|2021-05-14 13:18:00|8527.7|8512.7|8527.5|8512.5|8527.7|8512.7|8526.3|8511.3|7
1620998290000|2021-05-14 13:18:10|8527.9|8512.9|8531.5|8516.5|8531.5|8516.5|8527.9|8512.9|1
1620998300000|2021-05-14 13:18:20|8532.4|8517.4|8531.5|8516.5|8532.5|8517.5|8531.5|8516.5|3
1620998310000|2021-05-14 13:18:30|8532.5|8517.5|8533.6|8518.6|8533.6|8518.6|8532.5|8517.5|2
1620998320000|2021-05-14 13:18:40|8534.6|8519.6|8533.5|8518.5|8534.6|8519.6|8533.4|8518.4|7
1620998330000|2021-05-14 13:18:50|8533.9|8518.9|8537.5|8522.5|8538.3|8523.3|8533.9|8518.9|4
1620998340000|2021-05-14 13:19:00|8537.6|8522.6|8519.2|8504.2|8537.6|8522.6|8508.5|8493.5|25
1620998350000|2021-05-14 13:19:10|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|8517.7|8502.7|1
1620998360000|2021-05-14 13:19:20|8518.5|8503.5|8521.3|8506.3|8521.3|8506.3|8518.5|8503.5|2
1620998370000|2021-05-14 13:19:30|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|0
1620998380000|2021-05-14 13:19:40|8521.3|8506.3|8508.1|8493.1|8521.3|8506.3|8507.5|8492.5|4
1620998390000|2021-05-14 13:19:50|8508.5|8493.5|8508.1|8493.1|8509.9|8494.9|8508.1|8493.1|2
1620998410000|2021-05-14 13:20:10|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|8507.6|8492.6|0
1620998420000|2021-05-14 13:20:20|8508.1|8493.1|8508.2|8493.2|8508.2|8493.2|8507.2|8492.2|5
1620998430000|2021-05-14 13:20:30|8507.7|8492.7|8508.2|8493.2|8508.2|8493.2|8507.7|8492.7|1
1620998440000|2021-05-14 13:20:40|||||||||1
1620998450000|2021-05-14 13:20:50|8507.7|8492.7|8507.2|8492.2|8507.7|8492.7|8507.2|8492.2|1
1620998460000|2021-05-14 13:21:00|8507.6|8492.6|8517.2|8502.2|8517.2|8502.2|8507.6|8492.6|3
1620998470000|2021-05-14 13:21:10|8518.8|8503.8|8518.4|8503.4|8521.3|8506.3|8517.9|8502.9|5
1620998490000|2021-05-14 13:21:30|8518.5|8503.5|8519|8504|8519|8504|8518.5|8503.5|0
1620998500000|2021-05-14 13:21:40|8523|8508|8523|8508|8523|8508|8523|8508|3
1620998510000|2021-05-14 13:21:50|8523.1|8508.1|8522.6|8507.6|8523.1|8508.1|8521.8|8506.8|4
1620998520000|2021-05-14 13:22:00|8522.8|8507.8|8520.8|8505.8|8524.3|8509.3|8520.7|8505.7|7
1620998530000|2021-05-14 13:22:10|8520.3|8505.3|8519.3|8504.3|8520.3|8505.3|8519.3|8504.3|0
1620998550000|2021-05-14 13:22:30|8517.8|8502.8|8516.3|8501.3|8517.8|8502.8|8512.8|8497.8|4
1620998560000|2021-05-14 13:22:40|||||||||2
1620998570000|2021-05-14 13:22:50|8518.2|8503.2|8520.3|8505.3|8520.3|8505.3|8518.2|8503.2|2
1620998580000|2021-05-14 13:23:00|8519.8|8504.8|8518.8|8503.8|8519.8|8504.8|8518.8|8503.8|0
1620998600000|2021-05-14 13:23:20|||||||||1
1620998610000|2021-05-14 13:23:30|8520.3|8505.3|8520.7|8505.7|8520.7|8505.7|8520.3|8505.3|1
1620998620000|2021-05-14 13:23:40|8521.2|8506.2|8522.8|8507.8|8522.8|8507.8|8521.2|8506.2|2
1620998670000|2021-05-14 13:24:30|8525.3|8510.3|8525.3|8510.3|8525.3|8510.3|8525.3|8510.3|2
1620998680000|2021-05-14 13:24:40|8524|8509|8520|8505|8524|8509|8520|8505|1
1620998690000|2021-05-14 13:24:50|8518.3|8503.3|8517.3|8502.3|8518.3|8503.3|8516.8|8501.8|2
1620998700000|2021-05-14 13:25:00|8515.8|8500.8|8517.8|8502.8|8518.3|8503.3|8513.8|8498.8|4
1620998730000|2021-05-14 13:25:30|8519.7|8504.7|8519.7|8504.7|8519.7|8504.7|8519.7|8504.7|1
1620998740000|2021-05-14 13:25:40|8520.6|8505.6|8519.8|8504.8|8520.8|8505.8|8519.8|8504.8|1
1620998750000|2021-05-14 13:25:50|8517.2|8502.2|8516.8|8501.8|8517.2|8502.2|8516.8|8501.8|11
1620998760000|2021-05-14 13:26:00|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|0
1620998780000|2021-05-14 13:26:20|8516.7|8501.7|8516.8|8501.8|8516.8|8501.8|8516.7|8501.7|0
1620998790000|2021-05-14 13:26:30|8517.3|8502.3|8518.3|8503.3|8518.3|8503.3|8517.3|8502.3|1
1620998820000|2021-05-14 13:27:00|8519.6|8504.6|8520.3|8505.3|8522.3|8507.3|8519.6|8504.6|3
1620998830000|2021-05-14 13:27:10|8519.3|8504.3|8519.3|8504.3|8519.3|8504.3|8519.3|8504.3|0
1620998840000|2021-05-14 13:27:20|8517.3|8502.3|8514.8|8499.8|8517.3|8502.3|8514.8|8499.8|0
1620998850000|2021-05-14 13:27:30|8514.7|8499.7|8513.2|8498.2|8514.7|8499.7|8513.2|8498.2|2
1620998860000|2021-05-14 13:27:40|8513|8498|8511.2|8496.2|8513|8498|8511.2|8496.2|2
1620998870000|2021-05-14 13:27:50|8511.3|8496.3|8511.3|8496.3|8511.3|8496.3|8511.3|8496.3|1
1620998880000|2021-05-14 13:28:00|8510.5|8495.5|8510.2|8495.2|8510.5|8495.5|8510.2|8495.2|1
1620998890000|2021-05-14 13:28:10|8509.7|8494.7|8509.3|8494.3|8509.7|8494.7|8509.3|8494.3|0
1620998900000|2021-05-14 13:28:20|8510.6|8495.6|8510.7|8495.7|8510.7|8495.7|8510.6|8495.6|0
1620998920000|2021-05-14 13:28:40|||||||||2
1620998930000|2021-05-14 13:28:50|8509.2|8494.2|8508.7|8493.7|8509.2|8494.2|8508.7|8493.7|1
1620998940000|2021-05-14 13:29:00|||||||||2
1620998950000|2021-05-14 13:29:10|8507.5|8492.5|8506.5|8491.5|8507.9|8492.9|8503.1|8488.1|9
1620998970000|2021-05-14 13:29:30|8507|8492|8510.9|8495.9|8510.9|8495.9|8507|8492|2
1620998980000|2021-05-14 13:29:40|8510.4|8495.4|8510.4|8495.4|8510.4|8495.4|8510.4|8495.4|0
1620999000000|2021-05-14 13:30:00|8510.3|8495.3|8507.6|8492.6|8510.3|8495.3|8500.4|8485.4|14
1620999010000|2021-05-14 13:30:10|8507.5|8492.5|8507|8492|8507.5|8492.5|8505.5|8490.5|4
1620999020000|2021-05-14 13:30:20|8507.5|8492.5|8516.7|8501.7|8516.7|8501.7|8507.5|8492.5|9
1620999030000|2021-05-14 13:30:30|8516.2|8501.2|8517.9|8502.9|8518|8503|8515.8|8500.8|2
1620999040000|2021-05-14 13:30:40|8518|8503|8524|8509|8524|8509|8517|8502|9
1620999050000|2021-05-14 13:30:50|8522.8|8507.8|8525|8510|8525|8510|8522|8507|4
1620999060000|2021-05-14 13:31:00|8524.5|8509.5|8528|8513|8528.5|8513.5|8524.5|8509.5|20
1620999070000|2021-05-14 13:31:10|8527.8|8512.8|8524.5|8509.5|8527.8|8512.8|8524|8509|15
1620999080000|2021-05-14 13:31:20|8525|8510|8524.3|8509.3|8531.5|8516.5|8523.9|8508.9|15
1620999090000|2021-05-14 13:31:30|8523.9|8508.9|8518.5|8503.5|8523.9|8508.9|8515|8500|25
1620999100000|2021-05-14 13:31:40|8518.9|8503.9|8522.5|8507.5|8522.7|8507.7|8518.9|8503.9|2
1620999110000|2021-05-14 13:31:50|8519.1|8504.1|8507.1|8492.1|8519.1|8504.1|8507.1|8492.1|17
1620999120000|2021-05-14 13:32:00|8507|8492|8506|8491|8507|8492|8505.5|8490.5|17
1620999130000|2021-05-14 13:32:10|8511.1|8496.1|8510|8495|8511.6|8496.6|8510|8495|2
1620999140000|2021-05-14 13:32:20|8508|8493|8500.6|8485.6|8508|8493|8500.2|8485.2|14
1620999150000|2021-05-14 13:32:30|8500.3|8485.3|8495.3|8480.3|8500.3|8485.3|8495.3|8480.3|3
1620999160000|2021-05-14 13:32:40|8496.1|8481.1|8495.9|8480.9|8496.5|8481.5|8495.9|8480.9|3
1620999170000|2021-05-14 13:32:50|8497.9|8482.9|8498.1|8483.1|8498.9|8483.9|8497.5|8482.5|3
1620999180000|2021-05-14 13:33:00|8498|8483|8508.9|8493.9|8508.9|8493.9|8498|8483|7
1620999190000|2021-05-14 13:33:10|8509.2|8494.2|8509.2|8494.2|8509.2|8494.2|8509.2|8494.2|0
1620999200000|2021-05-14 13:33:20|8505.2|8490.2|8498.2|8483.2|8506.3|8491.3|8498.2|8483.2|9
1620999210000|2021-05-14 13:33:30|8496.1|8481.1|8495.8|8480.8|8496.1|8481.1|8495.8|8480.8|1
1620999220000|2021-05-14 13:33:40|8493.9|8478.9|8494.3|8479.3|8494.3|8479.3|8493.9|8478.9|2
1620999230000|2021-05-14 13:33:50|8491.8|8476.8|8487.4|8472.4|8491.8|8476.8|8487|8472|12
1620999240000|2021-05-14 13:34:00|8487.5|8472.5|8487.9|8472.9|8487.9|8472.9|8487.2|8472.2|2
1620999250000|2021-05-14 13:34:10|8490.4|8475.4|8490|8475|8490.5|8475.5|8490|8475|1
1620999260000|2021-05-14 13:34:20|8489.6|8474.6|8488|8473|8489.6|8474.6|8488|8473|0
1620999270000|2021-05-14 13:34:30|8486|8471|8481.5|8466.5|8486|8471|8481.5|8466.5|7
1620999280000|2021-05-14 13:34:40|8480|8465|8482|8467|8482|8467|8480|8465|4
1620999290000|2021-05-14 13:34:50|8481.5|8466.5|8484.5|8469.5|8485|8470|8481.5|8466.5|1
1620999300000|2021-05-14 13:35:00|8482.5|8467.5|8481.4|8466.4|8482.5|8467.5|8481|8466|6
1620999310000|2021-05-14 13:35:10|8481|8466|8478|8463|8481|8466|8478|8463|2
1620999320000|2021-05-14 13:35:20|8477.5|8462.5|8479|8464|8481|8466|8477|8462|5
1620999330000|2021-05-14 13:35:30|8478.5|8463.5|8478.5|8463.5|8479|8464|8478.5|8463.5|0
1620999340000|2021-05-14 13:35:40|8478.7|8463.7|8480.3|8465.3|8480.6|8465.6|8478.7|8463.7|14
1620999350000|2021-05-14 13:35:50|8479.4|8464.4|8478.2|8463.2|8479.4|8464.4|8477.8|8462.8|7
1620999360000|2021-05-14 13:36:00|8478.3|8463.3|8476|8461|8478.3|8463.3|8476|8461|2
1620999370000|2021-05-14 13:36:10|8477.8|8462.8|8481.3|8466.3|8481.6|8466.6|8477.8|8462.8|4
1620999380000|2021-05-14 13:36:20|8480.8|8465.8|8480.3|8465.3|8480.8|8465.8|8480.3|8465.3|0
1620999390000|2021-05-14 13:36:30|8479.1|8464.1|8478.9|8463.9|8479.1|8464.1|8478.9|8463.9|3
1620999400000|2021-05-14 13:36:40|8481.8|8466.8|8483.3|8468.3|8483.3|8468.3|8481.8|8466.8|5
1620999410000|2021-05-14 13:36:50|8483.2|8468.2|8480|8465|8483.2|8468.2|8480|8465|4
1620999420000|2021-05-14 13:37:00|8479.8|8464.8|8480.3|8465.3|8481.3|8466.3|8479.8|8464.8|15
1620999430000|2021-05-14 13:37:10|||||||||2
1620999440000|2021-05-14 13:37:20|8479.9|8464.9|8476.2|8461.2|8479.9|8464.9|8475.8|8460.8|12
1620999450000|2021-05-14 13:37:30|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|0
1620999460000|2021-05-14 13:37:40|8476.8|8461.8|8478.1|8463.1|8478.1|8463.1|8476.8|8461.8|4
1620999470000|2021-05-14 13:37:50|8478.5|8463.5|8478.9|8463.9|8478.9|8463.9|8478.5|8463.5|6
1620999480000|2021-05-14 13:38:00|8479|8464|8481.1|8466.1|8481.1|8466.1|8479|8464|7
1620999490000|2021-05-14 13:38:10|||||||||1
1620999500000|2021-05-14 13:38:20|8485.9|8470.9|8483.1|8468.1|8486|8471|8483.1|8468.1|11
1620999510000|2021-05-14 13:38:30|8479.6|8464.6|8478.6|8463.6|8479.6|8464.6|8478.6|8463.6|1
1620999520000|2021-05-14 13:38:40|8479.1|8464.1|8475.6|8460.6|8481.4|8466.4|8475.6|8460.6|9
1620999540000|2021-05-14 13:39:00|8475.4|8460.4|8473.8|8458.8|8475.4|8460.4|8470.9|8455.9|8
1620999550000|2021-05-14 13:39:10|8474.1|8459.1|8466.8|8451.8|8474.1|8459.1|8466.8|8451.8|3
1620999560000|2021-05-14 13:39:20|8466.3|8451.3|8471.2|8456.2|8471.2|8456.2|8466.3|8451.3|7
1620999570000|2021-05-14 13:39:30|8471.1|8456.1|8471.6|8456.6|8472.1|8457.1|8471.1|8456.1|1
1620999580000|2021-05-14 13:39:40|8471.1|8456.1|8471.1|8456.1|8471.6|8456.6|8471.1|8456.1|0
1620999590000|2021-05-14 13:39:50|8470.6|8455.6|8464.1|8449.1|8470.6|8455.6|8464.1|8449.1|5
1620999600000|2021-05-14 13:40:00|8463.6|8448.6|8468.5|8453.5|8468.5|8453.5|8462.6|8447.6|9
1620999610000|2021-05-14 13:40:10|8471|8456|8465|8450|8471|8456|8465|8450|30
1620999620000|2021-05-14 13:40:20|8463.9|8448.9|8462.8|8447.8|8465|8450|8462.8|8447.8|5
1620999630000|2021-05-14 13:40:30|8464.1|8449.1|8464.8|8449.8|8464.9|8449.9|8464.1|8449.1|4
1620999640000|2021-05-14 13:40:40|8465.6|8450.6|8463.8|8448.8|8465.6|8450.6|8463.8|8448.8|2
1620999650000|2021-05-14 13:40:50|8463.9|8448.9|8464.7|8449.7|8465.9|8450.9|8463.9|8448.9|4
1620999660000|2021-05-14 13:41:00|8460.4|8445.4|8461.9|8446.9|8461.9|8446.9|8459.4|8444.4|5
1620999670000|2021-05-14 13:41:10|8462.8|8447.8|8464.2|8449.2|8464.8|8449.8|8462.8|8447.8|0
1620999680000|2021-05-14 13:41:20|8464.7|8449.7|8464.6|8449.6|8466.1|8451.1|8464.6|8449.6|5
1620999690000|2021-05-14 13:41:30|8464.4|8449.4|8464.9|8449.9|8464.9|8449.9|8464.4|8449.4|1
1620999700000|2021-05-14 13:41:40|8464.4|8449.4|8463.5|8448.5|8466.1|8451.1|8463.5|8448.5|7
1620999710000|2021-05-14 13:41:50|8463|8448|8459.2|8444.2|8463|8448|8459.2|8444.2|7
1620999720000|2021-05-14 13:42:00|8459.6|8444.6|8459.2|8444.2|8462.5|8447.5|8459.2|8444.2|3
1620999730000|2021-05-14 13:42:10|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|0
1620999740000|2021-05-14 13:42:20|8459.1|8444.1|8460.2|8445.2|8463|8448|8459.1|8444.1|16
1620999750000|2021-05-14 13:42:30|8460.3|8445.3|8460.4|8445.4|8460.4|8445.4|8459.4|8444.4|4
1620999760000|2021-05-14 13:42:40|8458.9|8443.9|8453.3|8438.3|8459.4|8444.4|8453.3|8438.3|5
1620999770000|2021-05-14 13:42:50|8451.4|8436.4|8451.4|8436.4|8451.8|8436.8|8450.4|8435.4|7
1620999780000|2021-05-14 13:43:00|8452.8|8437.8|8451.8|8436.8|8453.3|8438.3|8451.8|8436.8|17
1620999790000|2021-05-14 13:43:10|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|3
1620999800000|2021-05-14 13:43:20|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|1
1620999810000|2021-05-14 13:43:30|8450.8|8435.8|8449.1|8434.1|8450.8|8435.8|8449.1|8434.1|5
1620999830000|2021-05-14 13:43:50|8449.5|8434.5|8448.6|8433.6|8450|8435|8448.6|8433.6|3
1620999840000|2021-05-14 13:44:00|8449|8434|8451.5|8436.5|8451.8|8436.8|8448.6|8433.6|8
1620999850000|2021-05-14 13:44:10|8451.9|8436.9|8452.1|8437.1|8452.1|8437.1|8451.9|8436.9|1
1620999860000|2021-05-14 13:44:20|8454.6|8439.6|8453.1|8438.1|8454.6|8439.6|8453.1|8438.1|2
1620999870000|2021-05-14 13:44:30|8453|8438|8450.1|8435.1|8453|8438|8450.1|8435.1|1
1620999880000|2021-05-14 13:44:40|8449.1|8434.1|8442.9|8427.9|8449.1|8434.1|8442.5|8427.5|29
1620999890000|2021-05-14 13:44:50|8442.5|8427.5|8442|8427|8442.5|8427.5|8442|8427|3
1620999900000|2021-05-14 13:45:00|8441.5|8426.5|8437.7|8422.7|8441.5|8426.5|8437.7|8422.7|21
1620999910000|2021-05-14 13:45:10|8438.2|8423.2|8435.9|8420.9|8438.2|8423.2|8435.9|8420.9|11
1620999920000|2021-05-14 13:45:20|8433.6|8418.6|8427.3|8412.3|8433.6|8418.6|8427.3|8412.3|27
1620999930000|2021-05-14 13:45:30|8428|8413|8432.1|8417.1|8432.6|8417.6|8428|8413|22
1620999940000|2021-05-14 13:45:40|8433.3|8418.3|8433.9|8418.9|8433.9|8418.9|8433.3|8418.3|11
1620999950000|2021-05-14 13:45:50|||||||||1
1620999960000|2021-05-14 13:46:00|8434|8419|8433.9|8418.9|8434|8419|8433.9|8418.9|5
1620999970000|2021-05-14 13:46:10|8437.1|8422.1|8436.1|8421.1|8437.1|8422.1|8436.1|8421.1|6
1620999980000|2021-05-14 13:46:20|8435.8|8420.8|8433.5|8418.5|8436.2|8421.2|8433.5|8418.5|3
1620999990000|2021-05-14 13:46:30|8432.6|8417.6|8432.5|8417.5|8432.6|8417.6|8432|8417|4
1621000000000|2021-05-14 13:46:40|8432.6|8417.6|8432.6|8417.6|8432.6|8417.6|8432.6|8417.6|5
1621000010000|2021-05-14 13:46:50|8436.1|8421.1|8434.3|8419.3|8436.1|8421.1|8434.3|8419.3|3
1621000020000|2021-05-14 13:47:00|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|8431.6|8416.6|25
1621000030000|2021-05-14 13:47:10|8433.1|8418.1|8431.1|8416.1|8433.1|8418.1|8429.6|8414.6|8
1621000040000|2021-05-14 13:47:20|8430.7|8415.7|8432.6|8417.6|8432.6|8417.6|8427.6|8412.6|15
1621000050000|2021-05-14 13:47:30|8433.4|8418.4|8433.6|8418.6|8433.7|8418.7|8432.4|8417.4|12
1621000060000|2021-05-14 13:47:40|8434.6|8419.6|8440.8|8425.8|8440.8|8425.8|8431.9|8416.9|27
1621000070000|2021-05-14 13:47:50|8440.4|8425.4|8439.8|8424.8|8440.4|8425.4|8439.8|8424.8|2
1621000080000|2021-05-14 13:48:00|8439|8424|8438.8|8423.8|8439|8424|8438.8|8423.8|3
1621000090000|2021-05-14 13:48:10|8438.1|8423.1|8442.3|8427.3|8442.3|8427.3|8438.1|8423.1|2
1621000100000|2021-05-14 13:48:20|8441.8|8426.8|8439.6|8424.6|8441.8|8426.8|8439.6|8424.6|2
1621000110000|2021-05-14 13:48:30|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|2
1621000120000|2021-05-14 13:48:40|8442.8|8427.8|8443.8|8428.8|8444.3|8429.3|8442.8|8427.8|5
1621000130000|2021-05-14 13:48:50|8443|8428|8442.4|8427.4|8443|8428|8442.4|8427.4|0
1621000140000|2021-05-14 13:49:00|8440.5|8425.5|8440.1|8425.1|8440.5|8425.5|8439.6|8424.6|1
1621000150000|2021-05-14 13:49:10|8440.7|8425.7|8441.4|8426.4|8441.9|8426.9|8440.1|8425.1|11
1621000160000|2021-05-14 13:49:20|8441|8426|8440.6|8425.6|8441|8426|8440.1|8425.1|0
1621000170000|2021-05-14 13:49:30|8440.1|8425.1|8436.7|8421.7|8440.1|8425.1|8436.7|8421.7|1
1621000180000|2021-05-14 13:49:40|8437.2|8422.2|8437.3|8422.3|8437.8|8422.8|8437.2|8422.2|3
1621000190000|2021-05-14 13:49:50|8437.7|8422.7|8442.1|8427.1|8443.1|8428.1|8437.7|8422.7|4
1621000200000|2021-05-14 13:50:00|8442.4|8427.4|8442.1|8427.1|8443.6|8428.6|8442.1|8427.1|3
1621000210000|2021-05-14 13:50:10|8441.7|8426.7|8440.8|8425.8|8441.7|8426.7|8440.7|8425.7|0
1621000220000|2021-05-14 13:50:20|8440.3|8425.3|8437.4|8422.4|8440.3|8425.3|8437.4|8422.4|3
1621000230000|2021-05-14 13:50:30|8437.3|8422.3|8437.8|8422.8|8437.8|8422.8|8437.3|8422.3|1
1621000240000|2021-05-14 13:50:40|8438.6|8423.6|8441.8|8426.8|8444.6|8429.6|8438.6|8423.6|10
1621000250000|2021-05-14 13:50:50|8440.9|8425.9|8439.8|8424.8|8440.9|8425.9|8439.8|8424.8|0
1621000260000|2021-05-14 13:51:00|8440.2|8425.2|8445.1|8430.1|8445.1|8430.1|8440.2|8425.2|7
1621000270000|2021-05-14 13:51:10|8444.3|8429.3|8444.1|8429.1|8444.3|8429.3|8444.1|8429.1|1
1621000280000|2021-05-14 13:51:20|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|1
1621000290000|2021-05-14 13:51:30|8441.9|8426.9|8442.8|8427.8|8442.8|8427.8|8441.9|8426.9|12
1621000300000|2021-05-14 13:51:40|8443.9|8428.9|8442.9|8427.9|8443.9|8428.9|8442.9|8427.9|3
1621000310000|2021-05-14 13:51:50|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|3
1621000320000|2021-05-14 13:52:00|8443.8|8428.8|8446.7|8431.7|8446.9|8431.9|8443.8|8428.8|14
1621000330000|2021-05-14 13:52:10|8446.9|8431.9|8449.1|8434.1|8449.1|8434.1|8446.9|8431.9|3
1621000350000|2021-05-14 13:52:30|8453|8438|8452.6|8437.6|8453|8438|8452.6|8437.6|2
1621000360000|2021-05-14 13:52:40|8452.1|8437.1|8451.2|8436.2|8452.1|8437.1|8451.2|8436.2|5
1621000370000|2021-05-14 13:52:50|8450.8|8435.8|8450.8|8435.8|8450.8|8435.8|8450.8|8435.8|18
1621000380000|2021-05-14 13:53:00|8451.2|8436.2|8451.3|8436.3|8451.8|8436.8|8450.8|8435.8|18
1621000390000|2021-05-14 13:53:10|8451.2|8436.2|8445.1|8430.1|8451.2|8436.2|8445.1|8430.1|17
1621000400000|2021-05-14 13:53:20|8444.5|8429.5|8443.1|8428.1|8444.9|8429.9|8442.5|8427.5|5
1621000410000|2021-05-14 13:53:30|8443.2|8428.2|8437.1|8422.1|8443.2|8428.2|8437.1|8422.1|5
1621000420000|2021-05-14 13:53:40|8437.7|8422.7|8432.8|8417.8|8437.7|8422.7|8432.8|8417.8|7
1621000430000|2021-05-14 13:53:50|8435|8420|8444.9|8429.9|8445.4|8430.4|8435|8420|13
1621000440000|2021-05-14 13:54:00|8442.7|8427.7|8442.9|8427.9|8444.9|8429.9|8442.7|8427.7|1
1621000450000|2021-05-14 13:54:10|8440.5|8425.5|8438.6|8423.6|8440.5|8425.5|8438.6|8423.6|2
1621000460000|2021-05-14 13:54:20|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.4|8423.4|0
1621000470000|2021-05-14 13:54:30|8437.6|8422.6|8434.9|8419.9|8437.6|8422.6|8434.9|8419.9|4
1621000480000|2021-05-14 13:54:40|8435.9|8420.9|8437.5|8422.5|8438.9|8423.9|8435.9|8420.9|8
1621000490000|2021-05-14 13:54:50|8436.9|8421.9|8436.9|8421.9|8437.4|8422.4|8436.9|8421.9|2
1621000510000|2021-05-14 13:55:10|8437.9|8422.9|8438.4|8423.4|8438.4|8423.4|8437.9|8422.9|4
1621000520000|2021-05-14 13:55:20|8437.9|8422.9|8438.4|8423.4|8438.4|8423.4|8437.9|8422.9|1
1621000530000|2021-05-14 13:55:30|8443.4|8428.4|8440.9|8425.9|8444.4|8429.4|8440.9|8425.9|6
1621000540000|2021-05-14 13:55:40|8440.6|8425.6|8438.7|8423.7|8441|8426|8438.7|8423.7|3
1621000550000|2021-05-14 13:55:50|8438|8423|8439|8424|8439|8424|8438|8423|2
1621000560000|2021-05-14 13:56:00|8443.4|8428.4|8441.2|8426.2|8443.9|8428.9|8440.8|8425.8|8
1621000570000|2021-05-14 13:56:10|8441.3|8426.3|8443.5|8428.5|8443.6|8428.6|8441.3|8426.3|2
1621000580000|2021-05-14 13:56:20|8443.1|8428.1|8442.6|8427.6|8443.1|8428.1|8442.6|8427.6|0
1621000590000|2021-05-14 13:56:30|8441.2|8426.2|8442|8427|8442|8427|8440.8|8425.8|3
1621000600000|2021-05-14 13:56:40|8442.5|8427.5|8443.9|8428.9|8444.3|8429.3|8442.5|8427.5|2
1621000610000|2021-05-14 13:56:50|8444.8|8429.8|8448.2|8433.2|8448.2|8433.2|8444.4|8429.4|4
1621000620000|2021-05-14 13:57:00|8448.3|8433.3|8449.5|8434.5|8451|8436|8448.3|8433.3|17
1621000630000|2021-05-14 13:57:10|8448.1|8433.1|8445.5|8430.5|8448.1|8433.1|8445.5|8430.5|1
1621000640000|2021-05-14 13:57:20|8443.8|8428.8|8445.1|8430.1|8445.1|8430.1|8443|8428|3
1621000660000|2021-05-14 13:57:40|8445.9|8430.9|8445.5|8430.5|8446.9|8431.9|8445.4|8430.4|4
1621000680000|2021-05-14 13:58:00|8445.1|8430.1|8444.3|8429.3|8445.1|8430.1|8442.7|8427.7|9
1621000690000|2021-05-14 13:58:10|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|1
1621000700000|2021-05-14 13:58:20|8445.2|8430.2|8446.8|8431.8|8449.1|8434.1|8445.2|8430.2|12
1621000710000|2021-05-14 13:58:30|8446.3|8431.3|8445.8|8430.8|8446.3|8431.3|8445.8|8430.8|3
1621000720000|2021-05-14 13:58:40|8446.2|8431.2|8446.3|8431.3|8446.3|8431.3|8446.2|8431.2|2
1621000730000|2021-05-14 13:58:50|8444.6|8429.6|8446.3|8431.3|8447.8|8432.8|8444|8429|72
1621000740000|2021-05-14 13:59:00|8446.4|8431.4|8438|8423|8446.4|8431.4|8436.7|8421.7|16
1621000750000|2021-05-14 13:59:10|8437.5|8422.5|8438.2|8423.2|8441.6|8426.6|8437|8422|8
1621000760000|2021-05-14 13:59:20|8438.1|8423.1|8439.3|8424.3|8439.6|8424.6|8438.1|8423.1|4
1621000770000|2021-05-14 13:59:30|8439.7|8424.7|8438.8|8423.8|8439.8|8424.8|8437.8|8422.8|8
1621000780000|2021-05-14 13:59:40|8441.3|8426.3|8441.7|8426.7|8441.8|8426.8|8440.7|8425.7|7
1621000790000|2021-05-14 13:59:50|8442.2|8427.2|8443.2|8428.2|8443.2|8428.2|8442.2|8427.2|3
1621000800000|2021-05-14 14:00:00|8444.9|8429.9|8444.7|8429.7|8445.7|8430.7|8444.7|8429.7|8
1621000810000|2021-05-14 14:00:10|8444.2|8429.2|8446.6|8431.6|8447.1|8432.1|8443.7|8428.7|12
1621000820000|2021-05-14 14:00:20|8446.2|8431.2|8445.6|8430.6|8446.4|8431.4|8445.2|8430.2|1
1621000830000|2021-05-14 14:00:30|8446|8431|8446.6|8431.6|8446.6|8431.6|8445.6|8430.6|5
1621000840000|2021-05-14 14:00:40|8444.9|8429.9|8446.5|8431.5|8446.5|8431.5|8444.1|8429.1|19
1621000850000|2021-05-14 14:00:50|8446.4|8431.4|8446.8|8431.8|8448.8|8433.8|8446.4|8431.4|13
1621000860000|2021-05-14 14:01:00|8447.7|8432.7|8448.8|8433.8|8448.8|8433.8|8447.7|8432.7|9
1621000870000|2021-05-14 14:01:10|8447.5|8432.5|8445.9|8430.9|8447.5|8432.5|8445|8430|17
1621000880000|2021-05-14 14:01:20|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|3
1621000890000|2021-05-14 14:01:30|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|22
1621000900000|2021-05-14 14:01:40|8445.9|8430.9|8446.5|8431.5|8446.9|8431.9|8445.4|8430.4|23
1621000910000|2021-05-14 14:01:50|8447|8432|8443.1|8428.1|8447.5|8432.5|8442.1|8427.1|12
1621000920000|2021-05-14 14:02:00|8442.6|8427.6|8429|8414|8442.6|8427.6|8429|8414|4
1621000930000|2021-05-14 14:02:10|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|4
1621000940000|2021-05-14 14:02:20|||||||||1
1621000950000|2021-05-14 14:02:30|8429.5|8414.5|8433|8418|8433.4|8418.4|8429.5|8414.5|12
1621000960000|2021-05-14 14:02:40|8432.9|8417.9|8428.5|8413.5|8432.9|8417.9|8428.5|8413.5|5
1621000970000|2021-05-14 14:02:50|||||||||5
1621000980000|2021-05-14 14:03:00|8428.1|8413.1|8427.5|8412.5|8428.9|8413.9|8427.1|8412.1|21
1621000990000|2021-05-14 14:03:10|||||||||2
1621001000000|2021-05-14 14:03:20|8427.6|8412.6|8428|8413|8428|8413|8427.6|8412.6|6
1621001010000|2021-05-14 14:03:30|8428.1|8413.1|8430.4|8415.4|8430.9|8415.9|8428.1|8413.1|2
1621001030000|2021-05-14 14:03:50|8430.1|8415.1|8425.7|8410.7|8430.1|8415.1|8425.7|8410.7|17
1621001040000|2021-05-14 14:04:00|8425.5|8410.5|8422.6|8407.6|8425.5|8410.5|8422.5|8407.5|11
1621001050000|2021-05-14 14:04:10|8422.5|8407.5|8422.6|8407.6|8422.6|8407.6|8422.5|8407.5|8
1621001060000|2021-05-14 14:04:20|8422.5|8407.5|8419.4|8404.4|8422.5|8407.5|8419.4|8404.4|19
1621001070000|2021-05-14 14:04:30|8418.9|8403.9|8412.5|8397.5|8418.9|8403.9|8412.5|8397.5|73
1621001080000|2021-05-14 14:04:40|8412.6|8397.6|8415.4|8400.4|8417.4|8402.4|8412.6|8397.6|40
1621001090000|2021-05-14 14:04:50|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|50
1621001100000|2021-05-14 14:05:00|8415.9|8400.9|8415.9|8400.9|8416.9|8401.9|8415.9|8400.9|4
1621001110000|2021-05-14 14:05:10|8416.1|8401.1|8419.1|8404.1|8419.1|8404.1|8416.1|8401.1|5
1621001120000|2021-05-14 14:05:20|8419|8404|8419|8404|8419|8404|8419|8404|2
1621001130000|2021-05-14 14:05:30|8416.2|8401.2|8412.9|8397.9|8419.7|8404.7|8411.6|8396.6|34
1621001140000|2021-05-14 14:05:40|8412.5|8397.5|8410.2|8395.2|8412.5|8397.5|8410.2|8395.2|16
1621001150000|2021-05-14 14:05:50|8410.9|8395.9|8412.8|8397.8|8414|8399|8410.9|8395.9|10
1621001160000|2021-05-14 14:06:00|8416.9|8401.9|8419.1|8404.1|8421.1|8406.1|8416.9|8401.9|22
1621001170000|2021-05-14 14:06:10|8418.7|8403.7|8416.8|8401.8|8418.7|8403.7|8416.8|8401.8|1
1621001180000|2021-05-14 14:06:20|8418.6|8403.6|8414.8|8399.8|8418.6|8403.6|8414.8|8399.8|4
1621001190000|2021-05-14 14:06:30|8415.3|8400.3|8414.5|8399.5|8415.3|8400.3|8414.5|8399.5|4
1621001200000|2021-05-14 14:06:40|8414.4|8399.4|8409.9|8394.9|8414.4|8399.4|8409.4|8394.4|7
1621001210000|2021-05-14 14:06:50|8409.4|8394.4|8410.2|8395.2|8410.2|8395.2|8409.4|8394.4|6
1621001220000|2021-05-14 14:07:00|8410.3|8395.3|8405.6|8390.6|8410.3|8395.3|8404.9|8389.9|66
1621001230000|2021-05-14 14:07:10|8404.5|8389.5|8402.5|8387.5|8404.5|8389.5|8402.5|8387.5|16
1621001240000|2021-05-14 14:07:20|8402.9|8387.9|8404.4|8389.4|8404.4|8389.4|8402.9|8387.9|24
1621001250000|2021-05-14 14:07:30|8403.9|8388.9|8403.9|8388.9|8403.9|8388.9|8403.9|8388.9|4
1621001260000|2021-05-14 14:07:40|8403.4|8388.4|8402.9|8387.9|8403.4|8388.4|8402.9|8387.9|1
1621001270000|2021-05-14 14:07:50|8403.9|8388.9|8404.8|8389.8|8404.8|8389.8|8403.9|8388.9|6
1621001280000|2021-05-14 14:08:00|8404.9|8389.9|8406.8|8391.8|8407.2|8392.2|8404.9|8389.9|7
1621001290000|2021-05-14 14:08:10|8407.7|8392.7|8407.5|8392.5|8407.7|8392.7|8407.5|8392.5|4
1621001300000|2021-05-14 14:08:20|8407.1|8392.1|8406.6|8391.6|8407.1|8392.1|8406.6|8391.6|8
1621001310000|2021-05-14 14:08:30|8406.7|8391.7|8406.2|8391.2|8406.7|8391.7|8406.2|8391.2|2
1621001320000|2021-05-14 14:08:40|8405.4|8390.4|8404.2|8389.2|8405.4|8390.4|8404.2|8389.2|4
1621001340000|2021-05-14 14:09:00|8403.4|8388.4|8403.6|8388.6|8404.1|8389.1|8402.6|8387.6|11
1621001350000|2021-05-14 14:09:10|8404.1|8389.1|8408.4|8393.4|8408.4|8393.4|8404.1|8389.1|11
1621001360000|2021-05-14 14:09:20|8408|8393|8405.1|8390.1|8408|8393|8405.1|8390.1|3
1621001370000|2021-05-14 14:09:30|8405.2|8390.2|8405.1|8390.1|8405.2|8390.2|8404.6|8389.6|5
1621001380000|2021-05-14 14:09:40|||||||||1
1621001390000|2021-05-14 14:09:50|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1621001400000|2021-05-14 14:10:00|8403.9|8388.9|8403.4|8388.4|8403.9|8388.9|8403.4|8388.4|5
1621001410000|2021-05-14 14:10:10|||||||||1
1621001420000|2021-05-14 14:10:20|8402.9|8387.9|8402.9|8387.9|8402.9|8387.9|8402.9|8387.9|8
1621001430000|2021-05-14 14:10:30|8404.3|8389.3|8403.8|8388.8|8404.3|8389.3|8403.8|8388.8|10
1621001440000|2021-05-14 14:10:40|8404.3|8389.3|8404.4|8389.4|8406.9|8391.9|8404.3|8389.3|23
1621001450000|2021-05-14 14:10:50|||||||||2
1621001460000|2021-05-14 14:11:00|8401.9|8386.9|8402.4|8387.4|8402.4|8387.4|8401.9|8386.9|27
1621001470000|2021-05-14 14:11:10|8402|8387|8402.3|8387.3|8402.3|8387.3|8401.9|8386.9|21
1621001480000|2021-05-14 14:11:20|8402.2|8387.2|8398.1|8383.1|8403|8388|8398.1|8383.1|39
1621001490000|2021-05-14 14:11:30|8398.3|8383.3|8397.7|8382.7|8398.3|8383.3|8397.7|8382.7|2
1621001510000|2021-05-14 14:11:50|8396.9|8381.9|8397.2|8382.2|8397.2|8382.2|8396.8|8381.8|30
1621001520000|2021-05-14 14:12:00|8397.3|8382.3|8397.7|8382.7|8398.8|8383.8|8396.8|8381.8|22
1621001530000|2021-05-14 14:12:10|8397.8|8382.8|8397.8|8382.8|8397.8|8382.8|8397.8|8382.8|1
1621001540000|2021-05-14 14:12:20|||||||||1
1621001560000|2021-05-14 14:12:40|8394.5|8379.5|8392.8|8377.8|8394.5|8379.5|8392.8|8377.8|7
1621001570000|2021-05-14 14:12:50|8392.4|8377.4|8390.5|8375.5|8392.4|8377.4|8390|8375|49
1621001580000|2021-05-14 14:13:00|8390|8375|8392.5|8377.5|8392.5|8377.5|8390|8375|15
1621001590000|2021-05-14 14:13:10|||||||||3
1621001600000|2021-05-14 14:13:20|8392|8377|8392|8377|8392|8377|8392|8377|3
1621001610000|2021-05-14 14:13:30|8392.4|8377.4|8392.5|8377.5|8392.5|8377.5|8392.4|8377.4|10
1621001620000|2021-05-14 14:13:40|8396.9|8381.9|8395.9|8380.9|8396.9|8381.9|8395.9|8380.9|21
1621001630000|2021-05-14 14:13:50|8395.4|8380.4|8394|8379|8395.4|8380.4|8394|8379|5
1621001640000|2021-05-14 14:14:00|8393|8378|8393|8378|8393|8378|8393|8378|9
1621001650000|2021-05-14 14:14:10|||||||||2
1621001660000|2021-05-14 14:14:20|8392.6|8377.6|8390.4|8375.4|8392.7|8377.7|8390.4|8375.4|11
1621001670000|2021-05-14 14:14:30|8389.5|8374.5|8387.3|8372.3|8389.5|8374.5|8387.3|8372.3|9
1621001680000|2021-05-14 14:14:40|8387.4|8372.4|8389.4|8374.4|8389.4|8374.4|8387.4|8372.4|18
1621001690000|2021-05-14 14:14:50|8389|8374|8388.5|8373.5|8389.4|8374.4|8388.5|8373.5|10
1621001700000|2021-05-14 14:15:00|8388.3|8373.3|8386.1|8371.1|8388.3|8373.3|8386.1|8371.1|18
1621001710000|2021-05-14 14:15:10|8387|8372|8390.3|8375.3|8390.3|8375.3|8387|8372|41
1621001720000|2021-05-14 14:15:20|8389.9|8374.9|8392.9|8377.9|8392.9|8377.9|8389.8|8374.8|20
1621001730000|2021-05-14 14:15:30|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|0
1621001740000|2021-05-14 14:15:40|8392.7|8377.7|8392.2|8377.2|8392.7|8377.7|8392.2|8377.2|1
1621001750000|2021-05-14 14:15:50|8397.4|8382.4|8395.5|8380.5|8397.4|8382.4|8395.5|8380.5|25
1621001760000|2021-05-14 14:16:00|8393.3|8378.3|8391.7|8376.7|8393.3|8378.3|8391.2|8376.2|6
1621001770000|2021-05-14 14:16:10|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|9
1621001780000|2021-05-14 14:16:20|8390.7|8375.7|8388|8373|8390.7|8375.7|8387.6|8372.6|17
1621001790000|2021-05-14 14:16:30|8387.5|8372.5|8387.1|8372.1|8387.5|8372.5|8387|8372|1
1621001800000|2021-05-14 14:16:40|8386.7|8371.7|8385.1|8370.1|8386.7|8371.7|8385.1|8370.1|20
1621001810000|2021-05-14 14:16:50|8385|8370|8381|8366|8385|8370|8381|8366|60
1621001820000|2021-05-14 14:17:00|8380.9|8365.9|8376.5|8361.5|8380.9|8365.9|8374.6|8359.6|38
1621001840000|2021-05-14 14:17:20|||||||||3
1621001850000|2021-05-14 14:17:30|8378.2|8363.2|8378.2|8363.2|8378.2|8363.2|8378.2|8363.2|5
1621001860000|2021-05-14 14:17:40|8377.8|8362.8|8378.2|8363.2|8378.2|8363.2|8377.8|8362.8|0
1621001870000|2021-05-14 14:17:50|8377.8|8362.8|8377.3|8362.3|8377.8|8362.8|8377.3|8362.3|1
1621001880000|2021-05-14 14:18:00|8376.5|8361.5|8374.3|8359.3|8376.5|8361.5|8374.3|8359.3|8
1621001890000|2021-05-14 14:18:10|8374.2|8359.2|8373.7|8358.7|8374.2|8359.2|8373.7|8358.7|2
1621001900000|2021-05-14 14:18:20|||||||||1
1621001910000|2021-05-14 14:18:30|8373.2|8358.2|8374.5|8359.5|8377.2|8362.2|8373.2|8358.2|13
1621001920000|2021-05-14 14:18:40|8374.4|8359.4|8374.4|8359.4|8374.4|8359.4|8374.4|8359.4|1
1621001930000|2021-05-14 14:18:50|8374.7|8359.7|8373.6|8358.6|8375.2|8360.2|8373.6|8358.6|9
1621001940000|2021-05-14 14:19:00|8373.2|8358.2|8373.7|8358.7|8375.3|8360.3|8373.2|8358.2|4
1621001970000|2021-05-14 14:19:30|8374.2|8359.2|8373.3|8358.3|8374.2|8359.2|8373.3|8358.3|1
1621001980000|2021-05-14 14:19:40|8373|8358|8373|8358|8373|8358|8373|8358|1
1621001990000|2021-05-14 14:19:50|8372.6|8357.6|8376.2|8361.2|8376.2|8361.2|8372.2|8357.2|21
1621002000000|2021-05-14 14:20:00|8376.3|8361.3|8378.7|8363.7|8378.7|8363.7|8375.9|8360.9|12
1621002010000|2021-05-14 14:20:10|8378.8|8363.8|8377.3|8362.3|8378.8|8363.8|8377.3|8362.3|4
1621002020000|2021-05-14 14:20:20|8376.5|8361.5|8376.4|8361.4|8376.5|8361.5|8376.4|8361.4|2
1621002030000|2021-05-14 14:20:30|8376.9|8361.9|8376.8|8361.8|8377.3|8362.3|8376.8|8361.8|11
1621002040000|2021-05-14 14:20:40|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|1
1621002050000|2021-05-14 14:20:50|8375.5|8360.5|8373.4|8358.4|8375.5|8360.5|8373.4|8358.4|11
1621002060000|2021-05-14 14:21:00|8373.8|8358.8|8378.4|8363.4|8378.4|8363.4|8373.8|8358.8|13
1621002070000|2021-05-14 14:21:10|8378.3|8363.3|8377.8|8362.8|8378.3|8363.3|8376.6|8361.6|2
1621002080000|2021-05-14 14:21:20|8377.4|8362.4|8376.9|8361.9|8377.4|8362.4|8376.9|8361.9|1
1621002100000|2021-05-14 14:21:40|8376.7|8361.7|8375.7|8360.7|8376.7|8361.7|8375.7|8360.7|0
1621002110000|2021-05-14 14:21:50|8375.2|8360.2|8373.3|8358.3|8375.2|8360.2|8373.3|8358.3|6
1621002120000|2021-05-14 14:22:00|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|5
1621002130000|2021-05-14 14:22:10|||||||||18
1621002140000|2021-05-14 14:22:20|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|20
1621002150000|2021-05-14 14:22:30|8367.1|8352.1|8365.2|8350.2|8367.1|8352.1|8365.2|8350.2|8
1621002160000|2021-05-14 14:22:40|8365.1|8350.1|8364.7|8349.7|8365.1|8350.1|8364.7|8349.7|1
1621002170000|2021-05-14 14:22:50|8364.6|8349.6|8365.7|8350.7|8366.6|8351.6|8364.6|8349.6|19
1621002180000|2021-05-14 14:23:00|8366.1|8351.1|8366.2|8351.2|8366.2|8351.2|8366.1|8351.1|3
1621002190000|2021-05-14 14:23:10|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|0
1621002200000|2021-05-14 14:23:20|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|1
1621002210000|2021-05-14 14:23:30|8366.2|8351.2|8366.8|8351.8|8366.8|8351.8|8366.2|8351.2|8
1621002220000|2021-05-14 14:23:40|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|2
1621002230000|2021-05-14 14:23:50|8366.8|8351.8|8363.8|8348.8|8366.8|8351.8|8363.8|8348.8|25
1621002240000|2021-05-14 14:24:00|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8364.2|8349.2|3
1621002250000|2021-05-14 14:24:10|8364.3|8349.3|8359.8|8344.8|8364.3|8349.3|8358.8|8343.8|36
1621002260000|2021-05-14 14:24:20|8359.9|8344.9|8360.8|8345.8|8360.8|8345.8|8359.8|8344.8|9
1621002270000|2021-05-14 14:24:30|8361.2|8346.2|8366.8|8351.8|8366.8|8351.8|8361.2|8346.2|9
1621002280000|2021-05-14 14:24:40|8367.5|8352.5|8361.8|8346.8|8367.5|8352.5|8361.8|8346.8|13
1621002290000|2021-05-14 14:24:50|8361.3|8346.3|8360.1|8345.1|8361.3|8346.3|8360.1|8345.1|1
1621002300000|2021-05-14 14:25:00|8359.9|8344.9|8362.1|8347.1|8363.1|8348.1|8358.4|8343.4|19
1621002310000|2021-05-14 14:25:10|8361.3|8346.3|8360.7|8345.7|8361.3|8346.3|8360.3|8345.3|1
1621002320000|2021-05-14 14:25:20|8361.1|8346.1|8361.1|8346.1|8361.1|8346.1|8360.7|8345.7|7
1621002340000|2021-05-14 14:25:40|||||||||1
1621002350000|2021-05-14 14:25:50|8361.2|8346.2|8358.4|8343.4|8361.2|8346.2|8358.4|8343.4|5
1621002360000|2021-05-14 14:26:00|8357.9|8342.9|8359.4|8344.4|8359.4|8344.4|8357.4|8342.4|26
1621002370000|2021-05-14 14:26:10|8359.8|8344.8|8360.8|8345.8|8360.8|8345.8|8359.8|8344.8|6
1621002380000|2021-05-14 14:26:20|8360.9|8345.9|8360.9|8345.9|8360.9|8345.9|8360.9|8345.9|5
1621002390000|2021-05-14 14:26:30|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|1
1621002400000|2021-05-14 14:26:40|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|4
1621002410000|2021-05-14 14:26:50|8359.9|8344.9|8359.2|8344.2|8359.9|8344.9|8359|8344|7
1621002420000|2021-05-14 14:27:00|8359.7|8344.7|8356.3|8341.3|8359.7|8344.7|8356.1|8341.1|43
1621002430000|2021-05-14 14:27:10|8355.9|8340.9|8353.5|8338.5|8355.9|8340.9|8353.5|8338.5|20
1621002440000|2021-05-14 14:27:20|8353.6|8338.6|8353.1|8338.1|8353.6|8338.6|8353.1|8338.1|16
1621002450000|2021-05-14 14:27:30|8353.5|8338.5|8353.6|8338.6|8353.6|8338.6|8353.5|8338.5|1
1621002460000|2021-05-14 14:27:40|8353.7|8338.7|8354.6|8339.6|8354.6|8339.6|8353.7|8338.7|10
1621002470000|2021-05-14 14:27:50|||||||||4
1621002480000|2021-05-14 14:28:00|8355|8340|8359.1|8344.1|8360.1|8345.1|8355|8340|23
1621002490000|2021-05-14 14:28:10|8359.2|8344.2|8359.1|8344.1|8359.2|8344.2|8359.1|8344.1|2
1621002500000|2021-05-14 14:28:20|8360.3|8345.3|8361.8|8346.8|8362.2|8347.2|8360.3|8345.3|10
1621002510000|2021-05-14 14:28:30|8361.3|8346.3|8360.8|8345.8|8361.7|8346.7|8360.8|8345.8|5
1621002520000|2021-05-14 14:28:40|||||||||1
1621002530000|2021-05-14 14:28:50|8364.1|8349.1|8362.3|8347.3|8364.1|8349.1|8362.3|8347.3|14
1621002540000|2021-05-14 14:29:00|8361.8|8346.8|8362.6|8347.6|8362.6|8347.6|8361.8|8346.8|3
1621002550000|2021-05-14 14:29:10|8361.8|8346.8|8359.5|8344.5|8361.8|8346.8|8359.1|8344.1|9
1621002560000|2021-05-14 14:29:20|8359.1|8344.1|8359.5|8344.5|8359.5|8344.5|8359.1|8344.1|1
1621002570000|2021-05-14 14:29:30|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8358.6|8343.6|10
1621002580000|2021-05-14 14:29:40|8358.7|8343.7|8359.6|8344.6|8359.6|8344.6|8358.6|8343.6|6
1621002590000|2021-05-14 14:29:50|8360|8345|8357.9|8342.9|8360.1|8345.1|8357.9|8342.9|4
1621002600000|2021-05-14 14:30:00|8357.8|8342.8|8362.1|8347.1|8363.6|8348.6|8357.4|8342.4|44
1621002610000|2021-05-14 14:30:10|8361.2|8346.2|8365.9|8350.9|8369.7|8354.7|8361.2|8346.2|14
1621002620000|2021-05-14 14:30:20|8365.5|8350.5|8363.8|8348.8|8365.5|8350.5|8363.3|8348.3|4
1621002630000|2021-05-14 14:30:30|8363.4|8348.4|8363.3|8348.3|8363.4|8348.4|8363.3|8348.3|1
1621002640000|2021-05-14 14:30:40|8362.9|8347.9|8357.8|8342.8|8362.9|8347.9|8357.8|8342.8|12
1621002650000|2021-05-14 14:30:50|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|4
1621002660000|2021-05-14 14:31:00|8360.3|8345.3|8360.7|8345.7|8360.8|8345.8|8360.3|8345.3|6
1621002670000|2021-05-14 14:31:10|8365.1|8350.1|8363.9|8348.9|8365.1|8350.1|8363.3|8348.3|17
1621002680000|2021-05-14 14:31:20|8369.4|8354.4|8366.4|8351.4|8369.4|8354.4|8366.4|8351.4|2
1621002690000|2021-05-14 14:31:30|8366|8351|8366.4|8351.4|8366.9|8351.9|8366|8351|4
1621002700000|2021-05-14 14:31:40|8365.9|8350.9|8366.4|8351.4|8366.4|8351.4|8365.9|8350.9|3
1621002710000|2021-05-14 14:31:50|8367.9|8352.9|8367.1|8352.1|8367.9|8352.9|8367.1|8352.1|24
1621002720000|2021-05-14 14:32:00|8365.6|8350.6|8364.5|8349.5|8366.2|8351.2|8364|8349|12
1621002730000|2021-05-14 14:32:10|8365.4|8350.4|8368.9|8353.9|8368.9|8353.9|8365.4|8350.4|5
1621002740000|2021-05-14 14:32:20|8367.6|8352.6|8364.9|8349.9|8367.6|8352.6|8364.9|8349.9|3
1621002750000|2021-05-14 14:32:30|8364.8|8349.8|8364.4|8349.4|8364.8|8349.8|8364.4|8349.4|0
1621002760000|2021-05-14 14:32:40|8365|8350|8365.5|8350.5|8365.5|8350.5|8364.4|8349.4|5
1621002770000|2021-05-14 14:32:50|8365.1|8350.1|8365|8350|8365.1|8350.1|8365|8350|1
1621002780000|2021-05-14 14:33:00|8365.1|8350.1|8367.9|8352.9|8367.9|8352.9|8365.1|8350.1|4
1621002790000|2021-05-14 14:33:10|8366.3|8351.3|8363.4|8348.4|8366.3|8351.3|8363.4|8348.4|5
1621002800000|2021-05-14 14:33:20|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|7
1621002810000|2021-05-14 14:33:30|8362.1|8347.1|8360.6|8345.6|8362.1|8347.1|8360.6|8345.6|6
1621002820000|2021-05-14 14:33:40|8359.6|8344.6|8359.5|8344.5|8359.6|8344.6|8358.6|8343.6|9
1621002830000|2021-05-14 14:33:50|8359.1|8344.1|8359.5|8344.5|8359.5|8344.5|8359.1|8344.1|0
1621002840000|2021-05-14 14:34:00|8360|8345|8354.1|8339.1|8360|8345|8354.1|8339.1|13
1621002850000|2021-05-14 14:34:10|8354.5|8339.5|8355.4|8340.4|8355.4|8340.4|8354.1|8339.1|6
1621002860000|2021-05-14 14:34:20|8354.9|8339.9|8355.1|8340.1|8355.5|8340.5|8354.9|8339.9|12
1621002880000|2021-05-14 14:34:40|8355.5|8340.5|8356.1|8341.1|8356.1|8341.1|8355.5|8340.5|2
1621002890000|2021-05-14 14:34:50|8355.6|8340.6|8356.1|8341.1|8356.1|8341.1|8355.6|8340.6|2
1621002900000|2021-05-14 14:35:00|8356.9|8341.9|8357.5|8342.5|8357.5|8342.5|8356.9|8341.9|2
1621002910000|2021-05-14 14:35:10|8359.9|8344.9|8359.9|8344.9|8360.4|8345.4|8359.9|8344.9|8
1621002920000|2021-05-14 14:35:20|8357.4|8342.4|8356.5|8341.5|8357.4|8342.4|8356.1|8341.1|3
1621002930000|2021-05-14 14:35:30|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|9
1621002940000|2021-05-14 14:35:40|8355.6|8340.6|8355.1|8340.1|8355.6|8340.6|8355.1|8340.1|2
1621002950000|2021-05-14 14:35:50|8355.6|8340.6|8354.6|8339.6|8355.6|8340.6|8354.6|8339.6|5
1621002960000|2021-05-14 14:36:00|8354.1|8339.1|8353.6|8338.6|8354.1|8339.1|8351.5|8336.5|8
1621002970000|2021-05-14 14:36:10|8354.1|8339.1|8351.6|8336.6|8354.1|8339.1|8351.6|8336.6|8
1621002980000|2021-05-14 14:36:20|8352|8337|8350.6|8335.6|8352|8337|8350.6|8335.6|12
1621002990000|2021-05-14 14:36:30|8349.7|8334.7|8349.6|8334.6|8349.7|8334.7|8349.6|8334.6|13
1621003000000|2021-05-14 14:36:40|8349.2|8334.2|8348.2|8333.2|8349.2|8334.2|8348.2|8333.2|34
1621003010000|2021-05-14 14:36:50|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|20
1621003020000|2021-05-14 14:37:00|8346.8|8331.8|8345.7|8330.7|8346.8|8331.8|8345.6|8330.6|37
1621003030000|2021-05-14 14:37:10|8345.3|8330.3|8345.2|8330.2|8346.6|8331.6|8345.2|8330.2|50
1621003040000|2021-05-14 14:37:20|8345.6|8330.6|8345.5|8330.5|8345.6|8330.6|8345.5|8330.5|8
1621003050000|2021-05-14 14:37:30|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|3
1621003060000|2021-05-14 14:37:40|8345.5|8330.5|8351.4|8336.4|8351.4|8336.4|8345.5|8330.5|9
1621003070000|2021-05-14 14:37:50|8350.7|8335.7|8353.7|8338.7|8354.7|8339.7|8350.7|8335.7|14
1621003080000|2021-05-14 14:38:00|8353.6|8338.6|8350.2|8335.2|8353.6|8338.6|8350.2|8335.2|5
1621003090000|2021-05-14 14:38:10|8349.8|8334.8|8349.7|8334.7|8349.8|8334.8|8349.7|8334.7|2
1621003100000|2021-05-14 14:38:20|||||||||9
1621003110000|2021-05-14 14:38:30|8349.3|8334.3|8349|8334|8349.3|8334.3|8348.7|8333.7|28
1621003120000|2021-05-14 14:38:40|8350.3|8335.3|8355|8340|8355|8340|8349|8334|22
1621003130000|2021-05-14 14:38:50|8359|8344|8359|8344|8359|8344|8359|8344|28
1621003140000|2021-05-14 14:39:00|8358|8343|8359|8344|8361|8346|8358|8343|29
1621003150000|2021-05-14 14:39:10|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|1
1621003160000|2021-05-14 14:39:20|8358.5|8343.5|8356.5|8341.5|8358.5|8343.5|8356.5|8341.5|6
1621003170000|2021-05-14 14:39:30|8356.1|8341.1|8355|8340|8356.1|8341.1|8355|8340|2
1621003180000|2021-05-14 14:39:40|8354.2|8339.2|8352.6|8337.6|8354.2|8339.2|8351.5|8336.5|27
1621003190000|2021-05-14 14:39:50|8351.9|8336.9|8351.4|8336.4|8351.9|8336.9|8351.4|8336.4|0
1621003200000|2021-05-14 14:40:00|8354|8339|8351.8|8336.8|8354|8339|8351.8|8336.8|7
1621003210000|2021-05-14 14:40:10|8350.9|8335.9|8351.3|8336.3|8351.3|8336.3|8350.3|8335.3|2
1621003220000|2021-05-14 14:40:20|8350.4|8335.4|8350|8335|8350.4|8335.4|8350|8335|1
1621003230000|2021-05-14 14:40:30|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|4
1621003250000|2021-05-14 14:40:50|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|2
1621003260000|2021-05-14 14:41:00|8348.6|8333.6|8348.9|8333.9|8348.9|8333.9|8348.5|8333.5|5
1621003270000|2021-05-14 14:41:10|8348.7|8333.7|8345.3|8330.3|8348.7|8333.7|8345.3|8330.3|10
1621003280000|2021-05-14 14:41:20|8345.1|8330.1|8346.1|8331.1|8346.1|8331.1|8343.2|8328.2|13
1621003290000|2021-05-14 14:41:30|8346.9|8331.9|8345.6|8330.6|8346.9|8331.9|8345.6|8330.6|3
1621003310000|2021-05-14 14:41:50|8345.2|8330.2|8344.6|8329.6|8345.2|8330.2|8344.3|8329.3|4
1621003320000|2021-05-14 14:42:00|8344.7|8329.7|8343.2|8328.2|8344.7|8329.7|8343.2|8328.2|4
1621003330000|2021-05-14 14:42:10|8343.6|8328.6|8343.4|8328.4|8343.7|8328.7|8343.4|8328.4|3
1621003340000|2021-05-14 14:42:20|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|3
1621003350000|2021-05-14 14:42:30|8342.4|8327.4|8342.4|8327.4|8342.9|8327.9|8342.4|8327.4|4
1621003360000|2021-05-14 14:42:40|8340.7|8325.7|8339.6|8324.6|8340.7|8325.7|8339.6|8324.6|24
1621003370000|2021-05-14 14:42:50|||||||||1
1621003380000|2021-05-14 14:43:00|8339.2|8324.2|8340.4|8325.4|8340.4|8325.4|8339|8324|12
1621003390000|2021-05-14 14:43:10|8342.5|8327.5|8340.9|8325.9|8342.5|8327.5|8340.9|8325.9|7
1621003400000|2021-05-14 14:43:20|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|2
1621003410000|2021-05-14 14:43:30|8341.9|8326.9|8342|8327|8342.6|8327.6|8341.9|8326.9|7
1621003420000|2021-05-14 14:43:40|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|2
1621003430000|2021-05-14 14:43:50|8342.1|8327.1|8342|8327|8342.1|8327.1|8342|8327|1
1621003440000|2021-05-14 14:44:00|8341.6|8326.6|8342.5|8327.5|8342.5|8327.5|8341.5|8326.5|18
1621003450000|2021-05-14 14:44:10|||||||||2
1621003460000|2021-05-14 14:44:20|8342.4|8327.4|8342|8327|8342.4|8327.4|8342|8327|1
1621003470000|2021-05-14 14:44:30|8341.6|8326.6|8342|8327|8342|8327|8341|8326|2
1621003480000|2021-05-14 14:44:40|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|0
1621003490000|2021-05-14 14:44:50|8348.1|8333.1|8346.3|8331.3|8348.1|8333.1|8346.3|8331.3|2
1621003500000|2021-05-14 14:45:00|8346.1|8331.1|8351.1|8336.1|8351.1|8336.1|8346.1|8331.1|29
1621003510000|2021-05-14 14:45:10|||||||||5
1621003520000|2021-05-14 14:45:20|||||||||4
1621003540000|2021-05-14 14:45:40|||||||||1
1621003550000|2021-05-14 14:45:50|8351|8336|8352.6|8337.6|8353.6|8338.6|8351|8336|1
1621003560000|2021-05-14 14:46:00|8352.5|8337.5|8354.3|8339.3|8354.3|8339.3|8352.1|8337.1|6
1621003570000|2021-05-14 14:46:10|8354.4|8339.4|8354.8|8339.8|8354.8|8339.8|8354.3|8339.3|4
1621003580000|2021-05-14 14:46:20|8355.8|8340.8|8356.4|8341.4|8356.4|8341.4|8355.8|8340.8|19
1621003590000|2021-05-14 14:46:30|8362.1|8347.1|8361.4|8346.4|8362.1|8347.1|8360.7|8345.7|2
1621003600000|2021-05-14 14:46:40|8361.9|8346.9|8362.5|8347.5|8362.5|8347.5|8361.9|8346.9|0
1621003610000|2021-05-14 14:46:50|8363.4|8348.4|8364.4|8349.4|8365.6|8350.6|8363.4|8348.4|3
1621003620000|2021-05-14 14:47:00|8364.5|8349.5|8364|8349|8364.9|8349.9|8364|8349|4
1621003630000|2021-05-14 14:47:10|8364.9|8349.9|8365.5|8350.5|8365.5|8350.5|8364.9|8349.9|52
1621003640000|2021-05-14 14:47:20|8365.6|8350.6|8367.4|8352.4|8367.4|8352.4|8365.6|8350.6|2
1621003650000|2021-05-14 14:47:30|8367.1|8352.1|8369.5|8354.5|8369.6|8354.6|8366.6|8351.6|8
1621003660000|2021-05-14 14:47:40|8369.6|8354.6|8373.1|8358.1|8373.6|8358.6|8369.6|8354.6|16
1621003670000|2021-05-14 14:47:50|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|0
1621003680000|2021-05-14 14:48:00|8373.4|8358.4|8372.1|8357.1|8373.6|8358.6|8372.1|8357.1|23
1621003690000|2021-05-14 14:48:10|8371.8|8356.8|8370.2|8355.2|8371.8|8356.8|8370.2|8355.2|3
1621003700000|2021-05-14 14:48:20|8371.5|8356.5|8370.6|8355.6|8371.5|8356.5|8370.6|8355.6|1
1621003710000|2021-05-14 14:48:30|8369.7|8354.7|8366.5|8351.5|8369.7|8354.7|8366.5|8351.5|0
1621003720000|2021-05-14 14:48:40|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|0
1621003730000|2021-05-14 14:48:50|8365.3|8350.3|8364.3|8349.3|8365.3|8350.3|8364.3|8349.3|2
1621003740000|2021-05-14 14:49:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|0
1621003750000|2021-05-14 14:49:10|8363.8|8348.8|8360.7|8345.7|8363.8|8348.8|8360.2|8345.2|15
1621003760000|2021-05-14 14:49:20|8359.2|8344.2|8360.6|8345.6|8362.5|8347.5|8359.2|8344.2|6
1621003780000|2021-05-14 14:49:40|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|4
1621003790000|2021-05-14 14:49:50|8361.2|8346.2|8359.9|8344.9|8361.3|8346.3|8359.9|8344.9|5
1621003800000|2021-05-14 14:50:00|8356.9|8341.9|8355.4|8340.4|8357.4|8342.4|8355.4|8340.4|5
1621003810000|2021-05-14 14:50:10|8355.8|8340.8|8359.9|8344.9|8359.9|8344.9|8355.7|8340.7|2
1621003820000|2021-05-14 14:50:20|8360|8345|8361.9|8346.9|8362.7|8347.7|8360|8345|4
1621003840000|2021-05-14 14:50:40|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|6
1621003850000|2021-05-14 14:50:50|8364.8|8349.8|8365.1|8350.1|8366.5|8351.5|8363.9|8348.9|2
1621003860000|2021-05-14 14:51:00|8362.9|8347.9|8360.5|8345.5|8363.5|8348.5|8360.5|8345.5|6
1621003870000|2021-05-14 14:51:10|8361.4|8346.4|8362.9|8347.9|8362.9|8347.9|8361.4|8346.4|1
1621003880000|2021-05-14 14:51:20|8363.4|8348.4|8364.7|8349.7|8366.1|8351.1|8363.3|8348.3|4
1621003890000|2021-05-14 14:51:30|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1621003900000|2021-05-14 14:51:40|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|1
1621003910000|2021-05-14 14:51:50|8365.2|8350.2|8364.8|8349.8|8365.2|8350.2|8364.8|8349.8|1
1621003920000|2021-05-14 14:52:00|8364.4|8349.4|8360.4|8345.4|8364.4|8349.4|8360.4|8345.4|4
1621003930000|2021-05-14 14:52:10|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|2
1621003940000|2021-05-14 14:52:20|8359.6|8344.6|8355.2|8340.2|8359.6|8344.6|8355.2|8340.2|7
1621003950000|2021-05-14 14:52:30|8355.1|8340.1|8358.4|8343.4|8358.4|8343.4|8355.1|8340.1|6
1621003960000|2021-05-14 14:52:40|8357.9|8342.9|8356.9|8341.9|8357.9|8342.9|8356.6|8341.6|4
1621003970000|2021-05-14 14:52:50|8356|8341|8356.5|8341.5|8356.5|8341.5|8356|8341|0
1621003980000|2021-05-14 14:53:00|8356.9|8341.9|8356|8341|8357|8342|8356|8341|3
1621003990000|2021-05-14 14:53:10|8357.3|8342.3|8357|8342|8357.5|8342.5|8357|8342|3
1621004000000|2021-05-14 14:53:20|8356|8341|8356.5|8341.5|8357|8342|8355.5|8340.5|2
1621004010000|2021-05-14 14:53:30|8357|8342|8357|8342|8357|8342|8357|8342|1
1621004020000|2021-05-14 14:53:40|8355.9|8340.9|8353.1|8338.1|8355.9|8340.9|8353.1|8338.1|12
1621004030000|2021-05-14 14:53:50|8352.6|8337.6|8351.2|8336.2|8352.6|8337.6|8351.2|8336.2|3
1621004040000|2021-05-14 14:54:00|8350.7|8335.7|8350.2|8335.2|8350.7|8335.7|8350.2|8335.2|2
1621004050000|2021-05-14 14:54:10|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|2
1621004060000|2021-05-14 14:54:20|8353.7|8338.7|8353.2|8338.2|8353.7|8338.7|8353.2|8338.2|1
1621004070000|2021-05-14 14:54:30|8352.8|8337.8|8351|8336|8352.8|8337.8|8351|8336|0
1621004080000|2021-05-14 14:54:40|8350.6|8335.6|8350.1|8335.1|8351.4|8336.4|8350.1|8335.1|17
1621004090000|2021-05-14 14:54:50|8350|8335|8349.1|8334.1|8350|8335|8349.1|8334.1|4
1621004100000|2021-05-14 14:55:00|8347.7|8332.7|8349.4|8334.4|8349.4|8334.4|8347.7|8332.7|12
1621004110000|2021-05-14 14:55:10|8349.6|8334.6|8349.1|8334.1|8349.6|8334.6|8349.1|8334.1|1
1621004120000|2021-05-14 14:55:20|8348.2|8333.2|8347.2|8332.2|8348.2|8333.2|8347.2|8332.2|2
1621004130000|2021-05-14 14:55:30|8348|8333|8347.6|8332.6|8348|8333|8347.6|8332.6|5
1621004140000|2021-05-14 14:55:40|||||||||1
1621004150000|2021-05-14 14:55:50|8347.2|8332.2|8346.7|8331.7|8347.2|8332.2|8346.7|8331.7|1
1621004160000|2021-05-14 14:56:00|8345.8|8330.8|8345.7|8330.7|8345.8|8330.8|8345.1|8330.1|1
1621004170000|2021-05-14 14:56:10|8345.2|8330.2|8345.2|8330.2|8345.7|8330.7|8345.2|8330.2|1
1621004180000|2021-05-14 14:56:20|8344.7|8329.7|8344.7|8329.7|8345.2|8330.2|8344.7|8329.7|3
1621004190000|2021-05-14 14:56:30|8344.1|8329.1|8343.6|8328.6|8344.1|8329.1|8343.6|8328.6|11
1621004200000|2021-05-14 14:56:40|8343.8|8328.8|8345.1|8330.1|8345.5|8330.5|8343.8|8328.8|6
1621004210000|2021-05-14 14:56:50|8344.7|8329.7|8344.2|8329.2|8344.7|8329.7|8344.2|8329.2|2
1621004220000|2021-05-14 14:57:00|8346.3|8331.3|8346|8331|8346.5|8331.5|8346|8331|4
1621004230000|2021-05-14 14:57:10|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|1
1621004240000|2021-05-14 14:57:20|8345.1|8330.1|8345|8330|8345.1|8330.1|8345|8330|0
1621004250000|2021-05-14 14:57:30|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|0
1621004260000|2021-05-14 14:57:40|8349.5|8334.5|8349.5|8334.5|8350.5|8335.5|8349.5|8334.5|16
1621004270000|2021-05-14 14:57:50|8354|8339|8353|8338|8354|8339|8353|8338|4
1621004280000|2021-05-14 14:58:00|8352.2|8337.2|8352|8337|8352.2|8337.2|8352|8337|0
1621004290000|2021-05-14 14:58:10|8351.6|8336.6|8351.1|8336.1|8352.1|8337.1|8349.7|8334.7|50
1621004300000|2021-05-14 14:58:20|8351.5|8336.5|8350.7|8335.7|8351.6|8336.6|8350.5|8335.5|2
1621004310000|2021-05-14 14:58:30|8350.8|8335.8|8351.2|8336.2|8351.7|8336.7|8350.8|8335.8|2
1621004330000|2021-05-14 14:58:50|8350.2|8335.2|8351|8336|8351|8336|8349.7|8334.7|10
1621004340000|2021-05-14 14:59:00|8351.1|8336.1|8355.7|8340.7|8356|8341|8351.1|8336.1|6
1621004350000|2021-05-14 14:59:10|8358.7|8343.7|8358.6|8343.6|8359.6|8344.6|8358.6|8343.6|25
1621004360000|2021-05-14 14:59:20|8357.8|8342.8|8357.7|8342.7|8357.8|8342.8|8357.2|8342.2|1
1621004370000|2021-05-14 14:59:30|8357.2|8342.2|8357.7|8342.7|8357.7|8342.7|8357.2|8342.2|0
1621004380000|2021-05-14 14:59:40|8358.2|8343.2|8362|8347|8362|8347|8358.2|8343.2|11
1621004390000|2021-05-14 14:59:50|8361.2|8346.2|8360.3|8345.3|8361.5|8346.5|8360.3|8345.3|4
1621004400000|2021-05-14 15:00:00|8359.5|8344.5|8360.4|8345.4|8361.5|8346.5|8359.3|8344.3|4
1621004410000|2021-05-14 15:00:10|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|1
1621004420000|2021-05-14 15:00:20|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621004430000|2021-05-14 15:00:30|8360|8345|8359.5|8344.5|8360|8345|8359.5|8344.5|0
1621004440000|2021-05-14 15:00:40|8359.3|8344.3|8354|8339|8359.3|8344.3|8354|8339|7
1621004450000|2021-05-14 15:00:50|8353.2|8338.2|8352.1|8337.1|8353.2|8338.2|8352.1|8337.1|2
1621004460000|2021-05-14 15:01:00|8353|8338|8353|8338|8353|8338|8353|8338|0
1621004470000|2021-05-14 15:01:10|8352.6|8337.6|8349.5|8334.5|8352.6|8337.6|8349.5|8334.5|1
1621004480000|2021-05-14 15:01:20|8349.4|8334.4|8349.4|8334.4|8349.4|8334.4|8349.4|8334.4|2
1621004490000|2021-05-14 15:01:30|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|1
1621004500000|2021-05-14 15:01:40|8349.4|8334.4|8355.1|8340.1|8356.2|8341.2|8349.4|8334.4|8
1621004510000|2021-05-14 15:01:50|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|0
1621004520000|2021-05-14 15:02:00|8355.2|8340.2|8360.3|8345.3|8360.3|8345.3|8355.2|8340.2|6
1621004530000|2021-05-14 15:02:10|8357.8|8342.8|8356|8341|8357.8|8342.8|8356|8341|2
1621004540000|2021-05-14 15:02:20|8355.8|8340.8|8355.5|8340.5|8355.8|8340.8|8355.1|8340.1|3
1621004550000|2021-05-14 15:02:30|||||||||1
1621004560000|2021-05-14 15:02:40|8355.9|8340.9|8361.4|8346.4|8362.4|8347.4|8355.9|8340.9|3
1621004570000|2021-05-14 15:02:50|8360|8345|8359.4|8344.4|8360.4|8345.4|8359.4|8344.4|1
1621004580000|2021-05-14 15:03:00|8358.2|8343.2|8357.6|8342.6|8358.2|8343.2|8357.6|8342.6|2
1621004590000|2021-05-14 15:03:10|8357.2|8342.2|8354.6|8339.6|8357.2|8342.2|8353.7|8338.7|17
1621004600000|2021-05-14 15:03:20|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|5
1621004610000|2021-05-14 15:03:30|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|2
1621004620000|2021-05-14 15:03:40|8356.7|8341.7|8354.3|8339.3|8356.7|8341.7|8354.3|8339.3|2
1621004630000|2021-05-14 15:03:50|||||||||1
1621004640000|2021-05-14 15:04:00|||||||||1
1621004650000|2021-05-14 15:04:10|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|1
1621004660000|2021-05-14 15:04:20|8352.9|8337.9|8350.1|8335.1|8352.9|8337.9|8350.1|8335.1|2
1621004670000|2021-05-14 15:04:30|8349.9|8334.9|8351.4|8336.4|8351.4|8336.4|8349.9|8334.9|19
1621004680000|2021-05-14 15:04:40|||||||||2
1621004690000|2021-05-14 15:04:50|||||||||1
1621004700000|2021-05-14 15:05:00|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|0
1621004710000|2021-05-14 15:05:10|8350.6|8335.6|8350.2|8335.2|8350.7|8335.7|8349.7|8334.7|2
1621004730000|2021-05-14 15:05:30|8348.3|8333.3|8349.3|8334.3|8349.3|8334.3|8347.8|8332.8|20
1621004740000|2021-05-14 15:05:40|8349.2|8334.2|8348.6|8333.6|8349.2|8334.2|8348.3|8333.3|2
1621004750000|2021-05-14 15:05:50|8348.3|8333.3|8349.7|8334.7|8349.7|8334.7|8348.3|8333.3|8
1621004760000|2021-05-14 15:06:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1621004770000|2021-05-14 15:06:10|8349.3|8334.3|8349.3|8334.3|8349.7|8334.7|8349.3|8334.3|1
1621004780000|2021-05-14 15:06:20|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|0
1621004790000|2021-05-14 15:06:30|||||||||1
1621004800000|2021-05-14 15:06:40|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8347.2|8332.2|4
1621004810000|2021-05-14 15:06:50|8348.7|8333.7|8348.7|8333.7|8349.2|8334.2|8348.7|8333.7|9
1621004820000|2021-05-14 15:07:00|8347.8|8332.8|8347.7|8332.7|8347.8|8332.8|8347.7|8332.7|4
1621004830000|2021-05-14 15:07:10|||||||||10
1621004840000|2021-05-14 15:07:20|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|4
1621004850000|2021-05-14 15:07:30|||||||||1
1621004860000|2021-05-14 15:07:40|8346.7|8331.7|8343.7|8328.7|8346.7|8331.7|8343.7|8328.7|8
1621004870000|2021-05-14 15:07:50|8344.2|8329.2|8344.3|8329.3|8344.7|8329.7|8344.2|8329.2|2
1621004880000|2021-05-14 15:08:00|8346.7|8331.7|8349.7|8334.7|8350.2|8335.2|8346.7|8331.7|14
1621004890000|2021-05-14 15:08:10|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|0
1621004900000|2021-05-14 15:08:20|8348.7|8333.7|8357.1|8342.1|8357.1|8342.1|8348.7|8333.7|2
1621004910000|2021-05-14 15:08:30|8357.2|8342.2|8356.2|8341.2|8357.2|8342.2|8356.2|8341.2|0
1621004920000|2021-05-14 15:08:40|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|2
1621004930000|2021-05-14 15:08:50|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|1
1621004940000|2021-05-14 15:09:00|8356|8341|8356.7|8341.7|8357.8|8342.8|8356|8341|2
1621004950000|2021-05-14 15:09:10|8356.3|8341.3|8355.4|8340.4|8356.7|8341.7|8355.4|8340.4|6
1621004960000|2021-05-14 15:09:20|8355.9|8340.9|8354.6|8339.6|8355.9|8340.9|8354.2|8339.2|19
1621004970000|2021-05-14 15:09:30|8354.7|8339.7|8354.7|8339.7|8355.7|8340.7|8354.7|8339.7|2
1621004980000|2021-05-14 15:09:40|8355.7|8340.7|8356.1|8341.1|8357.2|8342.2|8355.7|8340.7|3
1621004990000|2021-05-14 15:09:50|8357.2|8342.2|8355.2|8340.2|8357.2|8342.2|8355.2|8340.2|2
1621005000000|2021-05-14 15:10:00|8354.7|8339.7|8352.1|8337.1|8354.7|8339.7|8351.7|8336.7|2
1621005010000|2021-05-14 15:10:10|8351.7|8336.7|8354|8339|8354|8339|8351.7|8336.7|1
1621005020000|2021-05-14 15:10:20|8354.9|8339.9|8357.9|8342.9|8357.9|8342.9|8354.8|8339.8|6
1621005030000|2021-05-14 15:10:30|||||||||2
1621005040000|2021-05-14 15:10:40|8357.8|8342.8|8355.7|8340.7|8357.8|8342.8|8355.2|8340.2|2
1621005050000|2021-05-14 15:10:50|||||||||1
1621005060000|2021-05-14 15:11:00|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354|8339|1
1621005070000|2021-05-14 15:11:10|8354.4|8339.4|8354|8339|8354.4|8339.4|8354|8339|1
1621005090000|2021-05-14 15:11:30|8354.5|8339.5|8355.1|8340.1|8355.1|8340.1|8354.5|8339.5|3
1621005100000|2021-05-14 15:11:40|||||||||1
1621005110000|2021-05-14 15:11:50|8355|8340|8357.9|8342.9|8357.9|8342.9|8355|8340|3
1621005120000|2021-05-14 15:12:00|8358|8343|8359.4|8344.4|8359.4|8344.4|8357.5|8342.5|5
1621005140000|2021-05-14 15:12:20|8359.6|8344.6|8357.5|8342.5|8359.6|8344.6|8355.8|8340.8|7
1621005150000|2021-05-14 15:12:30|8357.9|8342.9|8359.3|8344.3|8359.3|8344.3|8357.9|8342.9|2
1621005160000|2021-05-14 15:12:40|8358.9|8343.9|8356.6|8341.6|8358.9|8343.9|8356.5|8341.5|4
1621005170000|2021-05-14 15:12:50|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|1
1621005180000|2021-05-14 15:13:00|8358|8343|8361.5|8346.5|8361.5|8346.5|8358|8343|11
1621005190000|2021-05-14 15:13:10|8361.1|8346.1|8361.9|8346.9|8361.9|8346.9|8360.6|8345.6|2
1621005200000|2021-05-14 15:13:20|8360.9|8345.9|8359.4|8344.4|8360.9|8345.9|8359.4|8344.4|0
1621005210000|2021-05-14 15:13:30|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|1
1621005220000|2021-05-14 15:13:40|8357.2|8342.2|8356.6|8341.6|8357.2|8342.2|8356.1|8341.1|7
1621005230000|2021-05-14 15:13:50|8357.9|8342.9|8357.5|8342.5|8357.9|8342.9|8357.5|8342.5|1
1621005240000|2021-05-14 15:14:00|8356.9|8341.9|8357.5|8342.5|8357.9|8342.9|8356.9|8341.9|2
1621005250000|2021-05-14 15:14:10|8357|8342|8357|8342|8357|8342|8357|8342|1
1621005260000|2021-05-14 15:14:20|8357.5|8342.5|8357.1|8342.1|8357.6|8342.6|8357.1|8342.1|0
1621005270000|2021-05-14 15:14:30|8357.6|8342.6|8358.3|8343.3|8362.8|8347.8|8357.1|8342.1|36
1621005280000|2021-05-14 15:14:40|8357.9|8342.9|8360.1|8345.1|8362.6|8347.6|8357|8342|4
1621005290000|2021-05-14 15:14:50|8359.7|8344.7|8357.2|8342.2|8359.7|8344.7|8357.2|8342.2|0
1621005300000|2021-05-14 15:15:00|8356.8|8341.8|8355.4|8340.4|8356.8|8341.8|8355.4|8340.4|1
1621005310000|2021-05-14 15:15:10|8356.7|8341.7|8358.5|8343.5|8359.3|8344.3|8356.7|8341.7|7
1621005320000|2021-05-14 15:15:20|8359.3|8344.3|8363|8348|8363|8348|8358.5|8343.5|5
1621005330000|2021-05-14 15:15:30|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|0
1621005340000|2021-05-14 15:15:40|8362.7|8347.7|8360.7|8345.7|8362.7|8347.7|8359|8344|3
1621005350000|2021-05-14 15:15:50|8360.2|8345.2|8367|8352|8367.4|8352.4|8360.2|8345.2|40
1621005360000|2021-05-14 15:16:00|8366.9|8351.9|8366.4|8351.4|8368.5|8353.5|8366.4|8351.4|9
1621005370000|2021-05-14 15:16:10|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|0
1621005380000|2021-05-14 15:16:20|8367.1|8352.1|8367.5|8352.5|8368|8353|8367.1|8352.1|2
1621005390000|2021-05-14 15:16:30|8369.2|8354.2|8375.4|8360.4|8375.4|8360.4|8369.2|8354.2|23
1621005400000|2021-05-14 15:16:40|8375|8360|8376.5|8361.5|8377.5|8362.5|8375|8360|14
1621005410000|2021-05-14 15:16:50|8375.6|8360.6|8383.7|8368.7|8384.2|8369.2|8374.8|8359.8|9
1621005420000|2021-05-14 15:17:00|8385|8370|8384.8|8369.8|8385|8370|8383.3|8368.3|3
1621005430000|2021-05-14 15:17:10|8384.7|8369.7|8383|8368|8384.7|8369.7|8383|8368|1
1621005440000|2021-05-14 15:17:20|8382.5|8367.5|8382|8367|8382.5|8367.5|8382|8367|1
1621005450000|2021-05-14 15:17:30|8382.1|8367.1|8380.4|8365.4|8383.6|8368.6|8376.4|8361.4|15
1621005470000|2021-05-14 15:17:50|||||||||1
1621005480000|2021-05-14 15:18:00|8380.8|8365.8|8380|8365|8382.2|8367.2|8380|8365|3
1621005490000|2021-05-14 15:18:10|8380.8|8365.8|8381|8366|8381|8366|8380.8|8365.8|0
1621005500000|2021-05-14 15:18:20|8381.5|8366.5|8385.3|8370.3|8385.8|8370.8|8381.5|8366.5|11
1621005510000|2021-05-14 15:18:30|8384.4|8369.4|8386.8|8371.8|8393.2|8378.2|8383.6|8368.6|31
1621005520000|2021-05-14 15:18:40|8387.8|8372.8|8388.6|8373.6|8390.2|8375.2|8387.8|8372.8|0
1621005540000|2021-05-14 15:19:00|8388.7|8373.7|8382.1|8367.1|8389.7|8374.7|8382|8367|10
1621005550000|2021-05-14 15:19:10|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|1
1621005560000|2021-05-14 15:19:20|8381.6|8366.6|8379.3|8364.3|8381.6|8366.6|8379|8364|8
1621005570000|2021-05-14 15:19:30|8380.6|8365.6|8379.9|8364.9|8380.6|8365.6|8379.9|8364.9|1
1621005580000|2021-05-14 15:19:40|8380|8365|8377.8|8362.8|8380|8365|8377.4|8362.4|6
1621005590000|2021-05-14 15:19:50|8377.3|8362.3|8376.8|8361.8|8377.3|8362.3|8376.8|8361.8|1
1621005600000|2021-05-14 15:20:00|8376.3|8361.3|8376.6|8361.6|8378|8363|8376.3|8361.3|0
1621005610000|2021-05-14 15:20:10|8374.3|8359.3|8375.3|8360.3|8375.7|8360.7|8372.8|8357.8|2
1621005620000|2021-05-14 15:20:20|8374.8|8359.8|8375.7|8360.7|8375.7|8360.7|8372.3|8357.3|2
1621005630000|2021-05-14 15:20:30|8376.1|8361.1|8377.1|8362.1|8377.1|8362.1|8376.1|8361.1|1
1621005640000|2021-05-14 15:20:40|8375.7|8360.7|8380.2|8365.2|8383.3|8368.3|8375.7|8360.7|10
1621005650000|2021-05-14 15:20:50|8379|8364|8379.3|8364.3|8379.3|8364.3|8378.9|8363.9|4
1621005660000|2021-05-14 15:21:00|8378|8363|8375.5|8360.5|8378.5|8363.5|8374.9|8359.9|12
1621005670000|2021-05-14 15:21:10|8376|8361|8372.2|8357.2|8376|8361|8371.8|8356.8|4
1621005680000|2021-05-14 15:21:20|||||||||1
1621005690000|2021-05-14 15:21:30|8372.6|8357.6|8375|8360|8375.1|8360.1|8371.7|8356.7|2
1621005710000|2021-05-14 15:21:50|8377.6|8362.6|8376.3|8361.3|8377.6|8362.6|8376.3|8361.3|3
1621005720000|2021-05-14 15:22:00|8376|8361|8374.3|8359.3|8376|8361|8373.8|8358.8|3
1621005730000|2021-05-14 15:22:10|8374.8|8359.8|8382|8367|8389.1|8374.1|8374.8|8359.8|4
1621005740000|2021-05-14 15:22:20|8383.3|8368.3|8384.7|8369.7|8386.2|8371.2|8383.3|8368.3|2
1621005750000|2021-05-14 15:22:30|8384.3|8369.3|8384.3|8369.3|8384.3|8369.3|8384.2|8369.2|4
1621005760000|2021-05-14 15:22:40|8385.2|8370.2|8388.3|8373.3|8388.3|8373.3|8385.2|8370.2|4
1621005770000|2021-05-14 15:22:50|8387.8|8372.8|8388.7|8373.7|8388.7|8373.7|8387.8|8372.8|1
1621005780000|2021-05-14 15:23:00|8387.9|8372.9|8388.6|8373.6|8388.6|8373.6|8387.4|8372.4|6
1621005790000|2021-05-14 15:23:10|8388.8|8373.8|8389.7|8374.7|8389.7|8374.7|8388.8|8373.8|3
1621005800000|2021-05-14 15:23:20|8389.4|8374.4|8389.9|8374.9|8391.2|8376.2|8389.4|8374.4|5
1621005810000|2021-05-14 15:23:30|8389.4|8374.4|8388|8373|8389.4|8374.4|8386.8|8371.8|2
1621005820000|2021-05-14 15:23:40|8388.5|8373.5|8388.5|8373.5|8388.5|8373.5|8388.5|8373.5|1
1621005830000|2021-05-14 15:23:50|8388.6|8373.6|8389|8374|8389.3|8374.3|8388.5|8373.5|2
1621005840000|2021-05-14 15:24:00|8388.6|8373.6|8386.8|8371.8|8389|8374|8386.8|8371.8|3
1621005850000|2021-05-14 15:24:10|8387.3|8372.3|8385.4|8370.4|8387.3|8372.3|8385.4|8370.4|2
1621005860000|2021-05-14 15:24:20|8385.3|8370.3|8385.4|8370.4|8385.8|8370.8|8384.9|8369.9|4
1621005870000|2021-05-14 15:24:30|8385|8370|8383.7|8368.7|8385.1|8370.1|8383.7|8368.7|5
1621005880000|2021-05-14 15:24:40|8383.8|8368.8|8384.7|8369.7|8384.7|8369.7|8383.8|8368.8|1
1621005890000|2021-05-14 15:24:50|8384.3|8369.3|8385.2|8370.2|8385.7|8370.7|8384.3|8369.3|2
1621005900000|2021-05-14 15:25:00|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|1
1621005910000|2021-05-14 15:25:10|||||||||1
1621005920000|2021-05-14 15:25:20|8383.9|8368.9|8380.2|8365.2|8383.9|8368.9|8380.2|8365.2|21
1621005930000|2021-05-14 15:25:30|8380.3|8365.3|8384.7|8369.7|8384.7|8369.7|8380.3|8365.3|6
1621005940000|2021-05-14 15:25:40|8385.8|8370.8|8379.9|8364.9|8385.8|8370.8|8379.9|8364.9|2
1621005950000|2021-05-14 15:25:50|8379.4|8364.4|8378.4|8363.4|8380.9|8365.9|8378.4|8363.4|25
1621005960000|2021-05-14 15:26:00|8380.8|8365.8|8380.3|8365.3|8382.8|8367.8|8380.3|8365.3|5
1621005970000|2021-05-14 15:26:10|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|0
1621005980000|2021-05-14 15:26:20|8381.3|8366.3|8379.3|8364.3|8381.3|8366.3|8379.3|8364.3|1
1621005990000|2021-05-14 15:26:30|8379.6|8364.6|8384.3|8369.3|8386.3|8371.3|8379.6|8364.6|7
1621006000000|2021-05-14 15:26:40|8386|8371|8382.7|8367.7|8387.2|8372.2|8382.7|8367.7|5
1621006010000|2021-05-14 15:26:50|8382.3|8367.3|8380.4|8365.4|8382.3|8367.3|8380.4|8365.4|0
1621006020000|2021-05-14 15:27:00|8379.1|8364.1|8377.5|8362.5|8379.1|8364.1|8377.5|8362.5|1
1621006030000|2021-05-14 15:27:10|8375.7|8360.7|8375.3|8360.3|8375.8|8360.8|8375.3|8360.3|2
1621006040000|2021-05-14 15:27:20|8374.3|8359.3|8371.1|8356.1|8374.3|8359.3|8371.1|8356.1|2
1621006060000|2021-05-14 15:27:40|||||||||1
1621006070000|2021-05-14 15:27:50|8371.6|8356.6|8370.6|8355.6|8371.6|8356.6|8370.6|8355.6|2
1621006080000|2021-05-14 15:28:00|8369.1|8354.1|8367.9|8352.9|8369.1|8354.1|8366.5|8351.5|10
1621006090000|2021-05-14 15:28:10|8368.4|8353.4|8370.8|8355.8|8370.8|8355.8|8367.9|8352.9|4
1621006100000|2021-05-14 15:28:20|8371.2|8356.2|8368.9|8353.9|8371.2|8356.2|8368.9|8353.9|4
1621006110000|2021-05-14 15:28:30|8371.3|8356.3|8370.8|8355.8|8371.3|8356.3|8370.3|8355.3|4
1621006120000|2021-05-14 15:28:40|8371.3|8356.3|8373.3|8358.3|8373.7|8358.7|8371.3|8356.3|2
1621006130000|2021-05-14 15:28:50|8374.1|8359.1|8372.8|8357.8|8374.1|8359.1|8372.8|8357.8|2
1621006140000|2021-05-14 15:29:00|8371.8|8356.8|8369.4|8354.4|8371.8|8356.8|8369.4|8354.4|1
1621006150000|2021-05-14 15:29:10|||||||||1
1621006160000|2021-05-14 15:29:20|8369.3|8354.3|8367|8352|8369.3|8354.3|8367|8352|2
1621006170000|2021-05-14 15:29:30|8367.4|8352.4|8367.5|8352.5|8367.5|8352.5|8367.4|8352.4|1
1621006180000|2021-05-14 15:29:40|8367.9|8352.9|8370.4|8355.4|8370.4|8355.4|8367.9|8352.9|4
1621006190000|2021-05-14 15:29:50|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|1
1621006200000|2021-05-14 15:30:00|8371|8356|8371|8356|8371|8356|8371|8356|1
1621006210000|2021-05-14 15:30:10|8371.5|8356.5|8371|8356|8371.5|8356.5|8371|8356|10
1621006220000|2021-05-14 15:30:20|8369.3|8354.3|8368.4|8353.4|8369.3|8354.3|8368.4|8353.4|1
1621006230000|2021-05-14 15:30:30|8375.4|8360.4|8375.4|8360.4|8375.4|8360.4|8375.4|8360.4|19
1621006240000|2021-05-14 15:30:40|||||||||1
1621006250000|2021-05-14 15:30:50|8375|8360|8374.9|8359.9|8375|8360|8374.9|8359.9|1
1621006260000|2021-05-14 15:31:00|8374.4|8359.4|8369.5|8354.5|8374.4|8359.4|8369.5|8354.5|34
1621006270000|2021-05-14 15:31:10|8370.4|8355.4|8370|8355|8370.9|8355.9|8369.9|8354.9|1
1621006280000|2021-05-14 15:31:20|8370.4|8355.4|8369|8354|8370.4|8355.4|8369|8354|2
1621006290000|2021-05-14 15:31:30|8368.9|8353.9|8366.7|8351.7|8368.9|8353.9|8366.7|8351.7|14
1621006300000|2021-05-14 15:31:40|8367.1|8352.1|8366.2|8351.2|8367.1|8352.1|8366.2|8351.2|2
1621006310000|2021-05-14 15:31:50|8365.7|8350.7|8365.2|8350.2|8365.7|8350.7|8365.2|8350.2|1
1621006320000|2021-05-14 15:32:00|8365.6|8350.6|8371.2|8356.2|8372.8|8357.8|8365.6|8350.6|6
1621006330000|2021-05-14 15:32:10|8372.3|8357.3|8372.5|8357.5|8373|8358|8372.3|8357.3|1
1621006340000|2021-05-14 15:32:20|8372.9|8357.9|8372|8357|8372.9|8357.9|8372|8357|1
1621006350000|2021-05-14 15:32:30|8370.7|8355.7|8371.1|8356.1|8371.1|8356.1|8370.7|8355.7|1
1621006360000|2021-05-14 15:32:40|8370.7|8355.7|8370.7|8355.7|8371.5|8356.5|8370.7|8355.7|5
1621006370000|2021-05-14 15:32:50|8370.2|8355.2|8370.2|8355.2|8370.6|8355.6|8370.1|8355.1|2
1621006380000|2021-05-14 15:33:00|8370.1|8355.1|8370.2|8355.2|8371.5|8356.5|8370.1|8355.1|3
1621006390000|2021-05-14 15:33:10|8369.7|8354.7|8373.6|8358.6|8373.6|8358.6|8369.7|8354.7|2
1621006400000|2021-05-14 15:33:20|8373.1|8358.1|8374.5|8359.5|8374.5|8359.5|8371.1|8356.1|7
1621006410000|2021-05-14 15:33:30|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|1
1621006420000|2021-05-14 15:33:40|8374.1|8359.1|8374.6|8359.6|8374.6|8359.6|8374.1|8359.1|0
1621006430000|2021-05-14 15:33:50|8373.6|8358.6|8373.1|8358.1|8373.6|8358.6|8373.1|8358.1|0
1621006440000|2021-05-14 15:34:00|8371.6|8356.6|8371.6|8356.6|8371.6|8356.6|8371.6|8356.6|2
1621006450000|2021-05-14 15:34:10|8372|8357|8371.6|8356.6|8372|8357|8371.6|8356.6|1
1621006460000|2021-05-14 15:34:20|8371.1|8356.1|8383.3|8368.3|8383.3|8368.3|8370.2|8355.2|39
1621006470000|2021-05-14 15:34:30|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|2
1621006480000|2021-05-14 15:34:40|||||||||1
1621006490000|2021-05-14 15:34:50|8382.1|8367.1|8381.9|8366.9|8382.1|8367.1|8381.9|8366.9|0
1621006500000|2021-05-14 15:35:00|8380.7|8365.7|8380|8365|8381.4|8366.4|8380|8365|3
1621006510000|2021-05-14 15:35:10|8379.6|8364.6|8380|8365|8380.1|8365.1|8379.6|8364.6|5
1621006520000|2021-05-14 15:35:20|8379.6|8364.6|8379.2|8364.2|8379.6|8364.6|8379.2|8364.2|0
1621006540000|2021-05-14 15:35:40|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|14
1621006550000|2021-05-14 15:35:50|8379.2|8364.2|8377.1|8362.1|8379.2|8364.2|8377.1|8362.1|2
1621006560000|2021-05-14 15:36:00|8376.7|8361.7|8375.2|8360.2|8377.1|8362.1|8374.5|8359.5|2
1621006570000|2021-05-14 15:36:10|8374.9|8359.9|8374.6|8359.6|8375.1|8360.1|8373.6|8358.6|4
1621006580000|2021-05-14 15:36:20|8374.1|8359.1|8373.6|8358.6|8374.2|8359.2|8373.2|8358.2|1
1621006590000|2021-05-14 15:36:30|8374.1|8359.1|8374.5|8359.5|8374.5|8359.5|8374.1|8359.1|0
1621006600000|2021-05-14 15:36:40|8374.6|8359.6|8373.2|8358.2|8376.4|8361.4|8373.2|8358.2|6
1621006610000|2021-05-14 15:36:50|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|5
1621006620000|2021-05-14 15:37:00|8372.2|8357.2|8370.6|8355.6|8372.2|8357.2|8369.7|8354.7|8
1621006630000|2021-05-14 15:37:10|8370.2|8355.2|8368.6|8353.6|8370.2|8355.2|8368.6|8353.6|2
1621006640000|2021-05-14 15:37:20|8368.5|8353.5|8368.1|8353.1|8368.5|8353.5|8368.1|8353.1|2
1621006650000|2021-05-14 15:37:30|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|3
1621006660000|2021-05-14 15:37:40|8370.1|8355.1|8370.1|8355.1|8371.1|8356.1|8370.1|8355.1|2
1621006670000|2021-05-14 15:37:50|8369.7|8354.7|8370.1|8355.1|8370.1|8355.1|8369.7|8354.7|2
1621006680000|2021-05-14 15:38:00|8370.5|8355.5|8372.1|8357.1|8372.7|8357.7|8370.5|8355.5|3
1621006690000|2021-05-14 15:38:10|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|0
1621006700000|2021-05-14 15:38:20|||||||||3
1621006710000|2021-05-14 15:38:30|8372.1|8357.1|8372.2|8357.2|8372.2|8357.2|8372.1|8357.1|1
1621006720000|2021-05-14 15:38:40|8372.6|8357.6|8372.5|8357.5|8372.6|8357.6|8372.5|8357.5|6
1621006730000|2021-05-14 15:38:50|8372.2|8357.2|8371.5|8356.5|8372.2|8357.2|8371.5|8356.5|2
1621006740000|2021-05-14 15:39:00|8371.4|8356.4|8374.8|8359.8|8375.3|8360.3|8371.4|8356.4|7
1621006750000|2021-05-14 15:39:10|8374|8359|8371.5|8356.5|8374|8359|8371.5|8356.5|0
1621006760000|2021-05-14 15:39:20|8372|8357|8372|8357|8372|8357|8372|8357|0
1621006780000|2021-05-14 15:39:40|8372.4|8357.4|8371.6|8356.6|8372.8|8357.8|8371.6|8356.6|1
1621006790000|2021-05-14 15:39:50|8371.5|8356.5|8370.5|8355.5|8371.5|8356.5|8370.5|8355.5|3
1621006800000|2021-05-14 15:40:00|8370.6|8355.6|8370.7|8355.7|8371|8356|8370.2|8355.2|1
1621006810000|2021-05-14 15:40:10|8374.1|8359.1|8371.1|8356.1|8374.1|8359.1|8371.1|8356.1|7
1621006820000|2021-05-14 15:40:20|8371.6|8356.6|8366|8351|8371.6|8356.6|8366|8351|2
1621006830000|2021-05-14 15:40:30|8365.6|8350.6|8367|8352|8367.3|8352.3|8365.6|8350.6|1
1621006840000|2021-05-14 15:40:40|8367.2|8352.2|8367.1|8352.1|8367.6|8352.6|8367.1|8352.1|3
1621006850000|2021-05-14 15:40:50|8366.7|8351.7|8366.6|8351.6|8366.7|8351.7|8366.2|8351.2|0
1621006860000|2021-05-14 15:41:00|8366.7|8351.7|8369.7|8354.7|8369.7|8354.7|8366.2|8351.2|25
1621006880000|2021-05-14 15:41:20|8369.6|8354.6|8366.7|8351.7|8369.6|8354.6|8366.7|8351.7|1
1621006890000|2021-05-14 15:41:30|||||||||1
1621006900000|2021-05-14 15:41:40|8366.1|8351.1|8364.1|8349.1|8366.1|8351.1|8364.1|8349.1|2
1621006910000|2021-05-14 15:41:50|8364.2|8349.2|8362.3|8347.3|8364.2|8349.2|8362.3|8347.3|5
1621006920000|2021-05-14 15:42:00|8362.2|8347.2|8365.7|8350.7|8365.7|8350.7|8361.7|8346.7|8
1621006930000|2021-05-14 15:42:10|8367.3|8352.3|8367.9|8352.9|8367.9|8352.9|8367|8352|5
1621006940000|2021-05-14 15:42:20|8368.3|8353.3|8368.3|8353.3|8368.3|8353.3|8368.3|8353.3|0
1621006950000|2021-05-14 15:42:30|8367.9|8352.9|8367.8|8352.8|8367.9|8352.9|8367.8|8352.8|1
1621006960000|2021-05-14 15:42:40|8367.5|8352.5|8369.3|8354.3|8369.7|8354.7|8367.5|8352.5|3
1621006970000|2021-05-14 15:42:50|8369.7|8354.7|8372.9|8357.9|8372.9|8357.9|8369.7|8354.7|2
1621006980000|2021-05-14 15:43:00|8372.8|8357.8|8375.8|8360.8|8376.8|8361.8|8372.8|8357.8|0
1621006990000|2021-05-14 15:43:10|8374.5|8359.5|8374.3|8359.3|8374.5|8359.5|8374.3|8359.3|2
1621007000000|2021-05-14 15:43:20|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|4
1621007010000|2021-05-14 15:43:30|8375.1|8360.1|8373.5|8358.5|8375.1|8360.1|8372.6|8357.6|5
1621007020000|2021-05-14 15:43:40|8373|8358|8373|8358|8373|8358|8372.5|8357.5|2
1621007030000|2021-05-14 15:43:50|8373.4|8358.4|8373|8358|8373.4|8358.4|8373|8358|1
1621007040000|2021-05-14 15:44:00|8371.7|8356.7|8368.1|8353.1|8371.7|8356.7|8368.1|8353.1|1
1621007050000|2021-05-14 15:44:10|8367.6|8352.6|8368.1|8353.1|8368.1|8353.1|8367.1|8352.1|1
1621007060000|2021-05-14 15:44:20|8367.3|8352.3|8367.1|8352.1|8368.1|8353.1|8367.1|8352.1|0
1621007070000|2021-05-14 15:44:30|8367.6|8352.6|8368.5|8353.5|8368.5|8353.5|8367.1|8352.1|1
1621007080000|2021-05-14 15:44:40|8368.1|8353.1|8370.1|8355.1|8370.1|8355.1|8368.1|8353.1|3
1621007100000|2021-05-14 15:45:00|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|0
1621007110000|2021-05-14 15:45:10|8370.7|8355.7|8371.3|8356.3|8372.6|8357.6|8370.7|8355.7|3
1621007120000|2021-05-14 15:45:20|8370.6|8355.6|8370.6|8355.6|8371.1|8356.1|8370.1|8355.1|0
1621007130000|2021-05-14 15:45:30|8370.2|8355.2|8369.6|8354.6|8370.2|8355.2|8369.6|8354.6|1
1621007140000|2021-05-14 15:45:40|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|2
1621007150000|2021-05-14 15:45:50|||||||||1
1621007160000|2021-05-14 15:46:00|8370.5|8355.5|8367.6|8352.6|8370.5|8355.5|8367.6|8352.6|17
1621007170000|2021-05-14 15:46:10|8369.6|8354.6|8368.6|8353.6|8369.6|8354.6|8368.6|8353.6|2
1621007180000|2021-05-14 15:46:20|8368.9|8353.9|8371.7|8356.7|8371.7|8356.7|8368.9|8353.9|1
1621007190000|2021-05-14 15:46:30|8372.1|8357.1|8373.1|8358.1|8373.1|8358.1|8372.1|8357.1|3
1621007200000|2021-05-14 15:46:40|8372.7|8357.7|8375.6|8360.6|8375.6|8360.6|8372.1|8357.1|4
1621007220000|2021-05-14 15:47:00|8378.1|8363.1|8377.1|8362.1|8378.6|8363.6|8377.1|8362.1|2
1621007230000|2021-05-14 15:47:10|8375.4|8360.4|8373.6|8358.6|8375.4|8360.4|8373.6|8358.6|0
1621007240000|2021-05-14 15:47:20|8374.8|8359.8|8376.1|8361.1|8376.1|8361.1|8374.8|8359.8|1
1621007250000|2021-05-14 15:47:30|8378.8|8363.8|8377.1|8362.1|8378.8|8363.8|8377.1|8362.1|15
1621007260000|2021-05-14 15:47:40|8375.3|8360.3|8374.1|8359.1|8375.3|8360.3|8374.1|8359.1|2
1621007270000|2021-05-14 15:47:50|8372.1|8357.1|8373.1|8358.1|8373.1|8358.1|8372.1|8357.1|2
1621007280000|2021-05-14 15:48:00|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8372.7|8357.7|2
1621007300000|2021-05-14 15:48:20|8374.1|8359.1|8383.1|8368.1|8383.1|8368.1|8374.1|8359.1|33
1621007310000|2021-05-14 15:48:30|8384.8|8369.8|8384.7|8369.7|8385.1|8370.1|8384.7|8369.7|0
1621007320000|2021-05-14 15:48:40|8383.4|8368.4|8385.8|8370.8|8389.1|8374.1|8383.4|8368.4|21
1621007330000|2021-05-14 15:48:50|8384.8|8369.8|8373.8|8358.8|8385.3|8370.3|8373.8|8358.8|21
1621007340000|2021-05-14 15:49:00|8372.8|8357.8|8372.3|8357.3|8375.2|8360.2|8371.8|8356.8|10
1621007350000|2021-05-14 15:49:10|8370.3|8355.3|8367.8|8352.8|8370.3|8355.3|8366.6|8351.6|11
1621007360000|2021-05-14 15:49:20|8367.1|8352.1|8361.7|8346.7|8367.1|8352.1|8361.4|8346.4|6
1621007370000|2021-05-14 15:49:30|8361.8|8346.8|8362.6|8347.6|8362.6|8347.6|8361.3|8346.3|6
1621007380000|2021-05-14 15:49:40|8366.1|8351.1|8364.1|8349.1|8366.1|8351.1|8364.1|8349.1|4
1621007390000|2021-05-14 15:49:50|8362.2|8347.2|8360.8|8345.8|8362.2|8347.2|8360.8|8345.8|3
1621007400000|2021-05-14 15:50:00|8360.3|8345.3|8354.8|8339.8|8360.3|8345.3|8353.3|8338.3|21
1621007410000|2021-05-14 15:50:10|8354.7|8339.7|8357.7|8342.7|8359.2|8344.2|8354.7|8339.7|13
1621007420000|2021-05-14 15:50:20|8356.9|8341.9|8355.4|8340.4|8356.9|8341.9|8354.9|8339.9|5
1621007430000|2021-05-14 15:50:30|8355|8340|8352.4|8337.4|8355|8340|8352.4|8337.4|7
1621007440000|2021-05-14 15:50:40|8353.3|8338.3|8352.9|8337.9|8353.4|8338.4|8351.9|8336.9|4
1621007450000|2021-05-14 15:50:50|8353.7|8338.7|8354.9|8339.9|8358.9|8343.9|8353.7|8338.7|6
1621007460000|2021-05-14 15:51:00|8354.4|8339.4|8352.1|8337.1|8354.9|8339.9|8352.1|8337.1|7
1621007470000|2021-05-14 15:51:10|8353.6|8338.6|8352|8337|8353.9|8338.9|8352|8337|17
1621007480000|2021-05-14 15:51:20|8351.9|8336.9|8351.1|8336.1|8351.9|8336.9|8351.1|8336.1|6
1621007490000|2021-05-14 15:51:30|8351|8336|8352.5|8337.5|8352.9|8337.9|8351|8336|9
1621007500000|2021-05-14 15:51:40|8351.5|8336.5|8352|8337|8352|8337|8351|8336|3
1621007510000|2021-05-14 15:51:50|8351.9|8336.9|8350.9|8335.9|8351.9|8336.9|8350.9|8335.9|3
1621007520000|2021-05-14 15:52:00|8350.5|8335.5|8350.6|8335.6|8352.2|8337.2|8348.2|8333.2|14
1621007530000|2021-05-14 15:52:10|8350.4|8335.4|8349.2|8334.2|8350.4|8335.4|8348.7|8333.7|4
1621007540000|2021-05-14 15:52:20|8349.6|8334.6|8350.7|8335.7|8351.2|8336.2|8349.2|8334.2|3
1621007550000|2021-05-14 15:52:30|8350.2|8335.2|8347.2|8332.2|8350.2|8335.2|8347.2|8332.2|1
1621007560000|2021-05-14 15:52:40|8348.7|8333.7|8346.9|8331.9|8348.8|8333.8|8346.9|8331.9|15
1621007570000|2021-05-14 15:52:50|||||||||32
1621007580000|2021-05-14 15:53:00|8346.1|8331.1|8345.2|8330.2|8346.1|8331.1|8344.8|8329.8|21
1621007590000|2021-05-14 15:53:10|8345.3|8330.3|8345.8|8330.8|8345.8|8330.8|8344.8|8329.8|21
1621007600000|2021-05-14 15:53:20|||||||||2
1621007610000|2021-05-14 15:53:30|8345.4|8330.4|8343.7|8328.7|8345.4|8330.4|8343.7|8328.7|3
1621007620000|2021-05-14 15:53:40|8343.3|8328.3|8342.9|8327.9|8343.3|8328.3|8342.9|8327.9|3
1621007630000|2021-05-14 15:53:50|8343.3|8328.3|8343.4|8328.4|8343.4|8328.4|8343.3|8328.3|3
1621007640000|2021-05-14 15:54:00|8344.3|8329.3|8346.1|8331.1|8349.9|8334.9|8344.3|8329.3|17
1621007650000|2021-05-14 15:54:10|8346|8331|8345|8330|8346|8331|8345|8330|3
1621007660000|2021-05-14 15:54:20|8344.5|8329.5|8344|8329|8348.3|8333.3|8343.6|8328.6|18
1621007670000|2021-05-14 15:54:30|8344.5|8329.5|8343.9|8328.9|8344.5|8329.5|8343.9|8328.9|9
1621007680000|2021-05-14 15:54:40|8344|8329|8345|8330|8345|8330|8341.7|8326.7|16
1621007690000|2021-05-14 15:54:50|8345.4|8330.4|8342.2|8327.2|8345.5|8330.5|8342.2|8327.2|3
1621007700000|2021-05-14 15:55:00|8341.8|8326.8|8340.2|8325.2|8342.3|8327.3|8340.2|8325.2|6
1621007710000|2021-05-14 15:55:10|8340.1|8325.1|8340.4|8325.4|8341.2|8326.2|8339.9|8324.9|23
1621007720000|2021-05-14 15:55:20|8340.8|8325.8|8341.2|8326.2|8341.2|8326.2|8340.8|8325.8|3
1621007730000|2021-05-14 15:55:30|8340.7|8325.7|8339.8|8324.8|8340.7|8325.7|8339.8|8324.8|4
1621007740000|2021-05-14 15:55:40|8338.9|8323.9|8339.4|8324.4|8339.4|8324.4|8338.9|8323.9|2
1621007750000|2021-05-14 15:55:50|8340.3|8325.3|8339.2|8324.2|8340.3|8325.3|8339.2|8324.2|5
1621007760000|2021-05-14 15:56:00|8338.9|8323.9|8336.9|8321.9|8341.4|8326.4|8336.9|8321.9|7
1621007770000|2021-05-14 15:56:10|8336.8|8321.8|8337.1|8322.1|8337.5|8322.5|8336.8|8321.8|3
1621007780000|2021-05-14 15:56:20|||||||||6
1621007790000|2021-05-14 15:56:30|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621007800000|2021-05-14 15:56:40|8337.6|8322.6|8337.6|8322.6|8338|8323|8337.6|8322.6|3
1621007810000|2021-05-14 15:56:50|8337.2|8322.2|8337.1|8322.1|8337.6|8322.6|8336.1|8321.1|2
1621007820000|2021-05-14 15:57:00|8336.7|8321.7|8336.6|8321.6|8336.7|8321.7|8336.6|8321.6|0
1621007830000|2021-05-14 15:57:10|8331|8316|8327.2|8312.2|8331|8316|8327.2|8312.2|10
1621007840000|2021-05-14 15:57:20|8327.3|8312.3|8327.9|8312.9|8329.2|8314.2|8327.3|8312.3|31
1621007850000|2021-05-14 15:57:30|8327.7|8312.7|8332.6|8317.6|8333.1|8318.1|8327.7|8312.7|21
1621007860000|2021-05-14 15:57:40|8332.5|8317.5|8332|8317|8332.5|8317.5|8332|8317|12
1621007870000|2021-05-14 15:57:50|8331.6|8316.6|8330.6|8315.6|8331.6|8316.6|8330.6|8315.6|0
1621007880000|2021-05-14 15:58:00|8331|8316|8331.6|8316.6|8331.6|8316.6|8331|8316|1
1621007890000|2021-05-14 15:58:10|8329.6|8314.6|8328.5|8313.5|8329.6|8314.6|8328.1|8313.1|4
1621007900000|2021-05-14 15:58:20|8328.6|8313.6|8327.6|8312.6|8328.6|8313.6|8327.2|8312.2|2
1621007910000|2021-05-14 15:58:30|8328.6|8313.6|8328.7|8313.7|8329.2|8314.2|8328.6|8313.6|5
1621007920000|2021-05-14 15:58:40|8328.3|8313.3|8327.3|8312.3|8328.3|8313.3|8327.2|8312.2|5
1621007930000|2021-05-14 15:58:50|8327.2|8312.2|8327.2|8312.2|8328.2|8313.2|8326.2|8311.2|2
1621007940000|2021-05-14 15:59:00|8327.6|8312.6|8327.3|8312.3|8327.6|8312.6|8327.3|8312.3|1
1621007950000|2021-05-14 15:59:10|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|3
1621007960000|2021-05-14 15:59:20|8325.4|8310.4|8323.4|8308.4|8325.4|8310.4|8323.4|8308.4|34
1621007970000|2021-05-14 15:59:30|8323|8308|8322.1|8307.1|8323|8308|8322.1|8307.1|17
1621007980000|2021-05-14 15:59:40|8329.7|8314.7|8324.2|8309.2|8329.7|8314.7|8323.9|8308.9|26
1621007990000|2021-05-14 15:59:50|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|3
1621008000000|2021-05-14 16:00:00|8322.8|8307.8|8318.3|8303.3|8322.8|8307.8|8318.3|8303.3|54
1621008010000|2021-05-14 16:00:10|8318.4|8303.4|8318.6|8303.6|8319.4|8304.4|8317.6|8302.6|9
1621008020000|2021-05-14 16:00:20|8318.7|8303.7|8315.9|8300.9|8318.7|8303.7|8315.8|8300.8|13
1621008030000|2021-05-14 16:00:30|8315.3|8300.3|8318.5|8303.5|8318.5|8303.5|8315.2|8300.2|16
1621008040000|2021-05-14 16:00:40|8318.7|8303.7|8318.4|8303.4|8319.3|8304.3|8318.4|8303.4|17
1621008050000|2021-05-14 16:00:50|8318.3|8303.3|8314.8|8299.8|8318.3|8303.3|8314.4|8299.4|6
1621008060000|2021-05-14 16:01:00|8315.2|8300.2|8312.4|8297.4|8315.2|8300.2|8312.4|8297.4|21
1621008070000|2021-05-14 16:01:10|||||||||5
1621008080000|2021-05-14 16:01:20|||||||||1
1621008090000|2021-05-14 16:01:30|8312.2|8297.2|8314.9|8299.9|8314.9|8299.9|8312.2|8297.2|5
1621008100000|2021-05-14 16:01:40|8315|8300|8315|8300|8315|8300|8315|8300|0
1621008110000|2021-05-14 16:01:50|8314.6|8299.6|8314.2|8299.2|8314.6|8299.6|8314.2|8299.2|1
1621008120000|2021-05-14 16:02:00|8313.8|8298.8|8313.2|8298.2|8313.8|8298.8|8313.2|8298.2|0
1621008130000|2021-05-14 16:02:10|8313.1|8298.1|8312.7|8297.7|8313.1|8298.1|8312.7|8297.7|4
1621008140000|2021-05-14 16:02:20|8312.3|8297.3|8312.2|8297.2|8312.3|8297.3|8312.2|8297.2|2
1621008150000|2021-05-14 16:02:30|||||||||1
1621008160000|2021-05-14 16:02:40|||||||||4
1621008170000|2021-05-14 16:02:50|8312.7|8297.7|8312.2|8297.2|8313.2|8298.2|8312.2|8297.2|6
1621008180000|2021-05-14 16:03:00|8313.7|8298.7|8313.2|8298.2|8313.7|8298.7|8313.2|8298.2|7
1621008190000|2021-05-14 16:03:10|8313.5|8298.5|8313.9|8298.9|8314|8299|8313.5|8298.5|2
1621008200000|2021-05-14 16:03:20|8314.4|8299.4|8314.4|8299.4|8314.9|8299.9|8314.4|8299.4|4
1621008210000|2021-05-14 16:03:30|8314.9|8299.9|8315.4|8300.4|8315.4|8300.4|8314.4|8299.4|7
1621008220000|2021-05-14 16:03:40|8316.5|8301.5|8316|8301|8316.5|8301.5|8316|8301|9
1621008230000|2021-05-14 16:03:50|8315.6|8300.6|8314.2|8299.2|8315.6|8300.6|8314.2|8299.2|4
1621008240000|2021-05-14 16:04:00|8314.5|8299.5|8313|8298|8314.5|8299.5|8313|8298|4
1621008250000|2021-05-14 16:04:10|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|5
1621008260000|2021-05-14 16:04:20|8309.5|8294.5|8309|8294|8309.5|8294.5|8309|8294|5
1621008270000|2021-05-14 16:04:30|8308|8293|8308|8293|8308|8293|8308|8293|63
1621008280000|2021-05-14 16:04:40|8309|8294|8309|8294|8309|8294|8309|8294|7
1621008290000|2021-05-14 16:04:50|8308.5|8293.5|8309|8294|8309|8294|8308.5|8293.5|2
1621008300000|2021-05-14 16:05:00|8309.9|8294.9|8309.5|8294.5|8309.9|8294.9|8309.5|8294.5|5
1621008310000|2021-05-14 16:05:10|8308.5|8293.5|8307.4|8292.4|8308.5|8293.5|8307.4|8292.4|12
1621008320000|2021-05-14 16:05:20|8307|8292|8306.4|8291.4|8307|8292|8305.9|8290.9|4
1621008330000|2021-05-14 16:05:30|8306.8|8291.8|8307.3|8292.3|8307.8|8292.8|8305.8|8290.8|4
1621008350000|2021-05-14 16:05:50|8307.8|8292.8|8306.3|8291.3|8307.8|8292.8|8306.3|8291.3|3
1621008360000|2021-05-14 16:06:00|8305.9|8290.9|8305.8|8290.8|8306.3|8291.3|8305.8|8290.8|9
1621008370000|2021-05-14 16:06:10|8305.3|8290.3|8302.7|8287.7|8305.8|8290.8|8302.7|8287.7|2
1621008380000|2021-05-14 16:06:20|8302.6|8287.6|8303.2|8288.2|8303.7|8288.7|8302.6|8287.6|15
1621008390000|2021-05-14 16:06:30|8303.7|8288.7|8303.2|8288.2|8303.7|8288.7|8303.1|8288.1|3
1621008400000|2021-05-14 16:06:40|||||||||2
1621008410000|2021-05-14 16:06:50|8305|8290|8303.7|8288.7|8305.1|8290.1|8303.7|8288.7|21
1621008420000|2021-05-14 16:07:00|8303.2|8288.2|8302.9|8287.9|8303.2|8288.2|8302.9|8287.9|4
1621008430000|2021-05-14 16:07:10|8303.2|8288.2|8302.7|8287.7|8303.2|8288.2|8302.7|8287.7|4
1621008440000|2021-05-14 16:07:20|||||||||4
1621008450000|2021-05-14 16:07:30|8303.1|8288.1|8303.2|8288.2|8303.2|8288.2|8303.1|8288.1|6
1621008460000|2021-05-14 16:07:40|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1621008470000|2021-05-14 16:07:50|8302.8|8287.8|8302.7|8287.7|8303.2|8288.2|8302.7|8287.7|3
1621008480000|2021-05-14 16:08:00|8302.3|8287.3|8300.7|8285.7|8302.3|8287.3|8300.5|8285.5|3
1621008490000|2021-05-14 16:08:10|8300.8|8285.8|8299.4|8284.4|8300.8|8285.8|8299.4|8284.4|3
1621008500000|2021-05-14 16:08:20|8299|8284|8299|8284|8299|8284|8299|8284|1
1621008510000|2021-05-14 16:08:30|8298.8|8283.8|8296.9|8281.9|8298.8|8283.8|8296.9|8281.9|4
1621008520000|2021-05-14 16:08:40|8296.5|8281.5|8296.4|8281.4|8296.5|8281.5|8296.4|8281.4|3
1621008530000|2021-05-14 16:08:50|||||||||2
1621008540000|2021-05-14 16:09:00|8296.8|8281.8|8296.4|8281.4|8296.8|8281.8|8296.4|8281.4|6
1621008550000|2021-05-14 16:09:10|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|1
1621008560000|2021-05-14 16:09:20|8296.5|8281.5|8295.9|8280.9|8296.5|8281.5|8295.9|8280.9|6
1621008570000|2021-05-14 16:09:30|8295|8280|8297.8|8282.8|8298.8|8283.8|8295|8280|19
1621008580000|2021-05-14 16:09:40|8297.4|8282.4|8297|8282|8297.4|8282.4|8296.9|8281.9|0
1621008590000|2021-05-14 16:09:50|8297.5|8282.5|8296.8|8281.8|8297.5|8282.5|8296.8|8281.8|8
1621008600000|2021-05-14 16:10:00|8296.3|8281.3|8293.7|8278.7|8296.3|8281.3|8293.7|8278.7|0
1621008610000|2021-05-14 16:10:10|8294.1|8279.1|8293.7|8278.7|8294.1|8279.1|8293.6|8278.6|33
1621008620000|2021-05-14 16:10:20|||||||||1
1621008630000|2021-05-14 16:10:30|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|1
1621008640000|2021-05-14 16:10:40|||||||||7
1621008650000|2021-05-14 16:10:50|||||||||5
1621008660000|2021-05-14 16:11:00|8293.4|8278.4|8288.8|8273.8|8293.4|8278.4|8288.8|8273.8|11
1621008670000|2021-05-14 16:11:10|8288.6|8273.6|8287.6|8272.6|8288.6|8273.6|8287.6|8272.6|42
1621008680000|2021-05-14 16:11:20|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|2
1621008690000|2021-05-14 16:11:30|8288.2|8273.2|8287.1|8272.1|8288.2|8273.2|8287.1|8272.1|4
1621008700000|2021-05-14 16:11:40|8286.6|8271.6|8286.6|8271.6|8287.1|8272.1|8286.6|8271.6|71
1621008710000|2021-05-14 16:11:50|||||||||6
1621008720000|2021-05-14 16:12:00|8287.1|8272.1|8278.1|8263.1|8287.1|8272.1|8278.1|8263.1|18
1621008730000|2021-05-14 16:12:10|8277.8|8262.8|8275.7|8260.7|8277.8|8262.8|8275.3|8260.3|9
1621008740000|2021-05-14 16:12:20|8275.6|8260.6|8277.8|8262.8|8277.8|8262.8|8275.6|8260.6|2
1621008750000|2021-05-14 16:12:30|8278.3|8263.3|8279.5|8264.5|8279.7|8264.7|8278.3|8263.3|8
1621008760000|2021-05-14 16:12:40|8279.6|8264.6|8279|8264|8279.6|8264.6|8279|8264|1
1621008770000|2021-05-14 16:12:50|||||||||1
1621008780000|2021-05-14 16:13:00|8278|8263|8276|8261|8278|8263|8276|8261|3
1621008790000|2021-05-14 16:13:10|8275.7|8260.7|8275.6|8260.6|8275.7|8260.7|8275.6|8260.6|7
1621008800000|2021-05-14 16:13:20|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|9
1621008810000|2021-05-14 16:13:30|8273.7|8258.7|8273.2|8258.2|8273.7|8258.7|8273.1|8258.1|6
1621008820000|2021-05-14 16:13:40|8273.6|8258.6|8274.6|8259.6|8276.6|8261.6|8273.6|8258.6|15
1621008830000|2021-05-14 16:13:50|8274.8|8259.8|8275.3|8260.3|8275.7|8260.7|8274.8|8259.8|24
1621008840000|2021-05-14 16:14:00|8274.8|8259.8|8275.2|8260.2|8275.2|8260.2|8274.8|8259.8|1
1621008850000|2021-05-14 16:14:10|8276.1|8261.1|8277.9|8262.9|8277.9|8262.9|8276.1|8261.1|5
1621008860000|2021-05-14 16:14:20|8277.8|8262.8|8280.2|8265.2|8284.3|8269.3|8277.8|8262.8|13
1621008870000|2021-05-14 16:14:30|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1621008880000|2021-05-14 16:14:40|8279.3|8264.3|8278.3|8263.3|8279.3|8264.3|8278.3|8263.3|2
1621008890000|2021-05-14 16:14:50|8277.9|8262.9|8277.8|8262.8|8277.9|8262.9|8277.8|8262.8|1
1621008900000|2021-05-14 16:15:00|8276.5|8261.5|8276|8261|8276.9|8261.9|8276|8261|5
1621008910000|2021-05-14 16:15:10|||||||||2
1621008920000|2021-05-14 16:15:20|8276.1|8261.1|8276.5|8261.5|8277|8262|8276.1|8261.1|6
1621008940000|2021-05-14 16:15:40|8277.3|8262.3|8277.3|8262.3|8277.4|8262.4|8277.3|8262.3|2
1621008950000|2021-05-14 16:15:50|8278.8|8263.8|8278.7|8263.7|8280.8|8265.8|8278.5|8263.5|16
1621008960000|2021-05-14 16:16:00|8278.6|8263.6|8278.2|8263.2|8278.6|8263.6|8278.1|8263.1|1
1621008970000|2021-05-14 16:16:10|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1621008990000|2021-05-14 16:16:30|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|4
1621009000000|2021-05-14 16:16:40|8275.4|8260.4|8273.4|8258.4|8275.8|8260.8|8273.4|8258.4|6
1621009010000|2021-05-14 16:16:50|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|3
1621009020000|2021-05-14 16:17:00|8272.9|8257.9|8272.4|8257.4|8272.9|8257.9|8272.4|8257.4|12
1621009030000|2021-05-14 16:17:10|||||||||4
1621009040000|2021-05-14 16:17:20|8274.5|8259.5|8273.5|8258.5|8274.5|8259.5|8273.5|8258.5|18
1621009070000|2021-05-14 16:17:50|8273.6|8258.6|8273.1|8258.1|8273.6|8258.6|8273.1|8258.1|2
1621009080000|2021-05-14 16:18:00|8270.9|8255.9|8268.8|8253.8|8270.9|8255.9|8268.8|8253.8|11
1621009090000|2021-05-14 16:18:10|8268.4|8253.4|8262.7|8247.7|8268.4|8253.4|8262.7|8247.7|15
1621009100000|2021-05-14 16:18:20|8264.7|8249.7|8261.8|8246.8|8264.7|8249.7|8261.8|8246.8|34
1621009110000|2021-05-14 16:18:30|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|3
1621009120000|2021-05-14 16:18:40|8263.5|8248.5|8261.6|8246.6|8263.5|8248.5|8260.2|8245.2|9
1621009130000|2021-05-14 16:18:50|8261.1|8246.1|8261.1|8246.1|8261.6|8246.6|8261.1|8246.1|1
1621009140000|2021-05-14 16:19:00|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|2
1621009150000|2021-05-14 16:19:10|8259.1|8244.1|8260.6|8245.6|8261.1|8246.1|8258.9|8243.9|28
1621009160000|2021-05-14 16:19:20|8260.2|8245.2|8258.4|8243.4|8260.2|8245.2|8257.9|8242.9|9
1621009170000|2021-05-14 16:19:30|8259.3|8244.3|8258.8|8243.8|8259.3|8244.3|8258.8|8243.8|1
1621009180000|2021-05-14 16:19:40|8259.2|8244.2|8264.4|8249.4|8264.8|8249.8|8258.2|8243.2|17
1621009190000|2021-05-14 16:19:50|8263.2|8248.2|8261|8246|8263.2|8248.2|8260.2|8245.2|4
1621009200000|2021-05-14 16:20:00|8260.6|8245.6|8260.1|8245.1|8260.6|8245.6|8260.1|8245.1|0
1621009210000|2021-05-14 16:20:10|8259.6|8244.6|8266.1|8251.1|8266.5|8251.5|8259.6|8244.6|9
1621009220000|2021-05-14 16:20:20|8267.1|8252.1|8266.4|8251.4|8267.1|8252.1|8266.4|8251.4|0
1621009230000|2021-05-14 16:20:30|8266.9|8251.9|8270.3|8255.3|8273.8|8258.8|8266.9|8251.9|2
1621009240000|2021-05-14 16:20:40|8269.4|8254.4|8270.2|8255.2|8270.2|8255.2|8268.9|8253.9|5
1621009250000|2021-05-14 16:20:50|8272.3|8257.3|8275.3|8260.3|8275.3|8260.3|8272.3|8257.3|3
1621009260000|2021-05-14 16:21:00|8275.6|8260.6|8267.5|8252.5|8275.6|8260.6|8267.5|8252.5|1
1621009270000|2021-05-14 16:21:10|8266.9|8251.9|8267.3|8252.3|8267.4|8252.4|8266.2|8251.2|7
1621009280000|2021-05-14 16:21:20|8267.4|8252.4|8267|8252|8267.4|8252.4|8267|8252|12
1621009290000|2021-05-14 16:21:30|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|2
1621009310000|2021-05-14 16:21:50|8268.1|8253.1|8268.4|8253.4|8268.5|8253.5|8268.1|8253.1|2
1621009320000|2021-05-14 16:22:00|8267.9|8252.9|8272.6|8257.6|8272.6|8257.6|8267.9|8252.9|10
1621009330000|2021-05-14 16:22:10|8272.1|8257.1|8277.9|8262.9|8277.9|8262.9|8270.9|8255.9|24
1621009340000|2021-05-14 16:22:20|8275.9|8260.9|8271.9|8256.9|8275.9|8260.9|8270.9|8255.9|4
1621009350000|2021-05-14 16:22:30|8271.4|8256.4|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|1
1621009360000|2021-05-14 16:22:40|8270.5|8255.5|8269.4|8254.4|8270.5|8255.5|8269.4|8254.4|0
1621009370000|2021-05-14 16:22:50|8269.3|8254.3|8268.9|8253.9|8269.3|8254.3|8268.9|8253.9|2
1621009380000|2021-05-14 16:23:00|8269|8254|8269|8254|8269.5|8254.5|8269|8254|5
1621009390000|2021-05-14 16:23:10|8268.8|8253.8|8269.9|8254.9|8269.9|8254.9|8268.4|8253.4|9
1621009400000|2021-05-14 16:23:20|8269.7|8254.7|8271|8256|8271|8256|8269.7|8254.7|2
1621009410000|2021-05-14 16:23:30|8271.1|8256.1|8270.4|8255.4|8271.5|8256.5|8269.5|8254.5|11
1621009420000|2021-05-14 16:23:40|8269.9|8254.9|8267|8252|8269.9|8254.9|8267|8252|11
1621009430000|2021-05-14 16:23:50|||||||||2
1621009440000|2021-05-14 16:24:00|8265.2|8250.2|8263.8|8248.8|8266.1|8251.1|8263.8|8248.8|13
1621009450000|2021-05-14 16:24:10|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|4
1621009460000|2021-05-14 16:24:20|8265.2|8250.2|8264.8|8249.8|8265.2|8250.2|8264.8|8249.8|2
1621009470000|2021-05-14 16:24:30|8265.2|8250.2|8264.3|8249.3|8265.7|8250.7|8264.3|8249.3|0
1621009480000|2021-05-14 16:24:40|8264|8249|8259.5|8244.5|8264|8249|8258.7|8243.7|2
1621009490000|2021-05-14 16:24:50|8259|8244|8260.3|8245.3|8260.3|8245.3|8258.8|8243.8|7
1621009500000|2021-05-14 16:25:00|8259.9|8244.9|8260.3|8245.3|8260.3|8245.3|8259.9|8244.9|1
1621009510000|2021-05-14 16:25:10|8261.3|8246.3|8259.1|8244.1|8261.3|8246.3|8259.1|8244.1|10
1621009530000|2021-05-14 16:25:30|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|4
1621009540000|2021-05-14 16:25:40|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1621009550000|2021-05-14 16:25:50|8259.1|8244.1|8258.7|8243.7|8259.2|8244.2|8258.7|8243.7|11
1621009560000|2021-05-14 16:26:00|8259.1|8244.1|8258.2|8243.2|8259.1|8244.1|8258.2|8243.2|4
1621009570000|2021-05-14 16:26:10|8257.8|8242.8|8255.3|8240.3|8257.8|8242.8|8255.3|8240.3|12
1621009580000|2021-05-14 16:26:20|8255.7|8240.7|8251.7|8236.7|8256.2|8241.2|8251.7|8236.7|33
1621009590000|2021-05-14 16:26:30|8251.2|8236.2|8249.8|8234.8|8251.2|8236.2|8249.8|8234.8|4
1621009600000|2021-05-14 16:26:40|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|7
1621009620000|2021-05-14 16:27:00|8250.3|8235.3|8250.9|8235.9|8253.7|8238.7|8250.3|8235.3|16
1621009630000|2021-05-14 16:27:10|8250.8|8235.8|8251.4|8236.4|8251.4|8236.4|8250.4|8235.4|6
1621009640000|2021-05-14 16:27:20|8250.9|8235.9|8251.4|8236.4|8251.4|8236.4|8250.9|8235.9|0
1621009650000|2021-05-14 16:27:30|8250.9|8235.9|8251.4|8236.4|8251.9|8236.9|8250.9|8235.9|2
1621009660000|2021-05-14 16:27:40|8253.1|8238.1|8252.9|8237.9|8254.4|8239.4|8252.9|8237.9|2
1621009670000|2021-05-14 16:27:50|||||||||3
1621009680000|2021-05-14 16:28:00|8252.3|8237.3|8251.9|8236.9|8252.3|8237.3|8251.9|8236.9|1
1621009710000|2021-05-14 16:28:30|8251|8236|8249.9|8234.9|8251.4|8236.4|8249.9|8234.9|8
1621009720000|2021-05-14 16:28:40|8250.2|8235.2|8250.8|8235.8|8250.8|8235.8|8250.2|8235.2|7
1621009730000|2021-05-14 16:28:50|8251|8236|8251|8236|8251|8236|8251|8236|2
1621009740000|2021-05-14 16:29:00|8250|8235|8250.5|8235.5|8250.5|8235.5|8250|8235|4
1621009750000|2021-05-14 16:29:10|8252.2|8237.2|8253|8238|8253|8238|8252.2|8237.2|7
1621009760000|2021-05-14 16:29:20|8253.1|8238.1|8253.5|8238.5|8253.5|8238.5|8253.1|8238.1|2
1621009770000|2021-05-14 16:29:30|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|1
1621009780000|2021-05-14 16:29:40|8254.4|8239.4|8252.9|8237.9|8254.4|8239.4|8252.9|8237.9|2
1621009790000|2021-05-14 16:29:50|8250.4|8235.4|8250.9|8235.9|8251.2|8236.2|8249.9|8234.9|14
1621009800000|2021-05-14 16:30:00|8250.5|8235.5|8248.2|8233.2|8250.5|8235.5|8248.2|8233.2|8
1621009810000|2021-05-14 16:30:10|8248.6|8233.6|8249.2|8234.2|8249.2|8234.2|8248.6|8233.6|3
1621009820000|2021-05-14 16:30:20|8249.7|8234.7|8250.1|8235.1|8250.1|8235.1|8249.7|8234.7|3
1621009840000|2021-05-14 16:30:40|8250.6|8235.6|8251.2|8236.2|8251.6|8236.6|8250.6|8235.6|2
1621009850000|2021-05-14 16:30:50|8251.7|8236.7|8252.2|8237.2|8254.1|8239.1|8251.7|8236.7|3
1621009860000|2021-05-14 16:31:00|8252.7|8237.7|8250|8235|8253|8238|8250|8235|8
1621009870000|2021-05-14 16:31:10|8248|8233|8248|8233|8248|8233|8248|8233|9
1621009880000|2021-05-14 16:31:20|8250.5|8235.5|8251.5|8236.5|8251.5|8236.5|8250.5|8235.5|23
1621009890000|2021-05-14 16:31:30|8251.6|8236.6|8250.6|8235.6|8251.6|8236.6|8250.6|8235.6|0
1621009900000|2021-05-14 16:31:40|8252.1|8237.1|8251.9|8236.9|8252.1|8237.1|8251.9|8236.9|4
1621009920000|2021-05-14 16:32:00|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.3|8236.3|1
1621009930000|2021-05-14 16:32:10|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|2
1621009940000|2021-05-14 16:32:20|8252.8|8237.8|8254.8|8239.8|8255.3|8240.3|8252.8|8237.8|5
1621009950000|2021-05-14 16:32:30|8254.4|8239.4|8253.3|8238.3|8254.4|8239.4|8253.3|8238.3|0
1621009960000|2021-05-14 16:32:40|8254.8|8239.8|8255.8|8240.8|8255.8|8240.8|8254.8|8239.8|5
1621009970000|2021-05-14 16:32:50|8256.6|8241.6|8254.3|8239.3|8256.8|8241.8|8254.3|8239.3|7
1621009980000|2021-05-14 16:33:00|8253.5|8238.5|8254.4|8239.4|8254.4|8239.4|8253.5|8238.5|0
1621009990000|2021-05-14 16:33:10|8254.3|8239.3|8254.4|8239.4|8254.4|8239.4|8254.3|8239.3|1
1621010000000|2021-05-14 16:33:20|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|3
1621010010000|2021-05-14 16:33:30|8254.7|8239.7|8255.9|8240.9|8255.9|8240.9|8254.7|8239.7|4
1621010030000|2021-05-14 16:33:50|8255.4|8240.4|8255.4|8240.4|8255.9|8240.9|8255.4|8240.4|2
1621010040000|2021-05-14 16:34:00|8254.9|8239.9|8255.4|8240.4|8255.4|8240.4|8253.9|8238.9|3
1621010050000|2021-05-14 16:34:10|8255|8240|8254.9|8239.9|8255|8240|8254.9|8239.9|1
1621010060000|2021-05-14 16:34:20|8255.3|8240.3|8255.4|8240.4|8255.4|8240.4|8255.3|8240.3|0
1621010070000|2021-05-14 16:34:30|8255.8|8240.8|8254.9|8239.9|8255.9|8240.9|8254.9|8239.9|1
1621010080000|2021-05-14 16:34:40|8254.5|8239.5|8254.4|8239.4|8254.9|8239.9|8254.4|8239.4|3
1621010090000|2021-05-14 16:34:50|||||||||1
1621010100000|2021-05-14 16:35:00|8252.7|8237.7|8249.9|8234.9|8252.7|8237.7|8249.9|8234.9|3
1621010110000|2021-05-14 16:35:10|8249.4|8234.4|8249.8|8234.8|8249.9|8234.9|8249.4|8234.4|0
1621010120000|2021-05-14 16:35:20|8249.4|8234.4|8248.9|8233.9|8249.9|8234.9|8248.9|8233.9|3
1621010130000|2021-05-14 16:35:30|8248.7|8233.7|8248.7|8233.7|8249.6|8234.6|8248.6|8233.6|6
1621010140000|2021-05-14 16:35:40|8248.8|8233.8|8249.3|8234.3|8249.9|8234.9|8248.7|8233.7|25
1621010150000|2021-05-14 16:35:50|8249.2|8234.2|8248.7|8233.7|8249.2|8234.2|8248.7|8233.7|5
1621010160000|2021-05-14 16:36:00|8248.8|8233.8|8248.3|8233.3|8248.8|8233.8|8248.3|8233.3|7
1621010170000|2021-05-14 16:36:10|8249.3|8234.3|8248.4|8233.4|8249.3|8234.3|8248.4|8233.4|3
1621010180000|2021-05-14 16:36:20|8248.8|8233.8|8248.3|8233.3|8248.8|8233.8|8248.3|8233.3|7
1621010190000|2021-05-14 16:36:30|8249.3|8234.3|8248.9|8233.9|8249.3|8234.3|8248.9|8233.9|3
1621010200000|2021-05-14 16:36:40|8248.8|8233.8|8249.3|8234.3|8249.3|8234.3|8248.8|8233.8|4
1621010210000|2021-05-14 16:36:50|8249.2|8234.2|8248.8|8233.8|8249.2|8234.2|8248.8|8233.8|1
1621010220000|2021-05-14 16:37:00|8248.9|8233.9|8248.5|8233.5|8248.9|8233.9|8248.4|8233.4|19
1621010230000|2021-05-14 16:37:10|||||||||3
1621010240000|2021-05-14 16:37:20|||||||||26
1621010250000|2021-05-14 16:37:30|8249|8234|8250.1|8235.1|8250.1|8235.1|8249|8234|16
1621010260000|2021-05-14 16:37:40|8251.1|8236.1|8251.6|8236.6|8252.1|8237.1|8251.1|8236.1|17
1621010270000|2021-05-14 16:37:50|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|1
1621010280000|2021-05-14 16:38:00|8251.6|8236.6|8250.1|8235.1|8251.6|8236.6|8250.1|8235.1|3
1621010290000|2021-05-14 16:38:10|8250.6|8235.6|8250.2|8235.2|8250.6|8235.6|8250.1|8235.1|3
1621010300000|2021-05-14 16:38:20|8248.8|8233.8|8249.1|8234.1|8249.1|8234.1|8248.6|8233.6|6
1621010310000|2021-05-14 16:38:30|||||||||1
1621010320000|2021-05-14 16:38:40|||||||||2
1621010330000|2021-05-14 16:38:50|||||||||16
1621010340000|2021-05-14 16:39:00|8248.7|8233.7|8248.6|8233.6|8248.7|8233.7|8248.6|8233.6|2
1621010360000|2021-05-14 16:39:20|8249|8234|8249|8234|8249|8234|8249|8234|3
1621010380000|2021-05-14 16:39:40|||||||||1
1621010390000|2021-05-14 16:39:50|8250.2|8235.2|8249|8234|8250.2|8235.2|8249|8234|8
1621010400000|2021-05-14 16:40:00|8248.6|8233.6|8244.7|8229.7|8248.6|8233.6|8244.7|8229.7|53
1621010410000|2021-05-14 16:40:10|8245.1|8230.1|8244.7|8229.7|8245.1|8230.1|8244.7|8229.7|3
1621010420000|2021-05-14 16:40:20|8243.7|8228.7|8241.1|8226.1|8243.7|8228.7|8240.6|8225.6|26
1621010430000|2021-05-14 16:40:30|8240.6|8225.6|8242.4|8227.4|8243.8|8228.8|8240.6|8225.6|4
1621010440000|2021-05-14 16:40:40|8242.8|8227.8|8244.1|8229.1|8244.1|8229.1|8242.3|8227.3|5
1621010450000|2021-05-14 16:40:50|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|1
1621010460000|2021-05-14 16:41:00|8243.7|8228.7|8243.7|8228.7|8243.7|8228.7|8243.7|8228.7|0
1621010470000|2021-05-14 16:41:10|8243.8|8228.8|8242.8|8227.8|8243.8|8228.8|8242.3|8227.3|7
1621010480000|2021-05-14 16:41:20|8249.3|8234.3|8247.8|8232.8|8249.8|8234.8|8245.8|8230.8|33
1621010500000|2021-05-14 16:41:40|8247.6|8232.6|8247.4|8232.4|8247.6|8232.6|8245.4|8230.4|3
1621010510000|2021-05-14 16:41:50|8246.8|8231.8|8244.9|8229.9|8246.8|8231.8|8244.9|8229.9|2
1621010520000|2021-05-14 16:42:00|8244.8|8229.8|8244.2|8229.2|8244.8|8229.8|8243.5|8228.5|4
1621010530000|2021-05-14 16:42:10|8243.8|8228.8|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1621010540000|2021-05-14 16:42:20|8243.2|8228.2|8242.8|8227.8|8243.3|8228.3|8242.4|8227.4|3
1621010560000|2021-05-14 16:42:40|8243.6|8228.6|8244.8|8229.8|8244.8|8229.8|8243.6|8228.6|11
1621010570000|2021-05-14 16:42:50|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|3
1621010580000|2021-05-14 16:43:00|8243.4|8228.4|8243.4|8228.4|8244.2|8229.2|8243.4|8228.4|5
1621010590000|2021-05-14 16:43:10|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|2
1621010600000|2021-05-14 16:43:20|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|4
1621010610000|2021-05-14 16:43:30|8243.7|8228.7|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1621010620000|2021-05-14 16:43:40|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|2
1621010630000|2021-05-14 16:43:50|||||||||10
1621010640000|2021-05-14 16:44:00|8242.9|8227.9|8244.2|8229.2|8244.4|8229.4|8242.9|8227.9|2
1621010650000|2021-05-14 16:44:10|8244.3|8229.3|8246.7|8231.7|8246.8|8231.8|8244.3|8229.3|29
1621010660000|2021-05-14 16:44:20|8246.3|8231.3|8250.5|8235.5|8250.5|8235.5|8245.9|8230.9|5
1621010670000|2021-05-14 16:44:30|8250.1|8235.1|8250|8235|8250.1|8235.1|8250|8235|1
1621010680000|2021-05-14 16:44:40|8249.6|8234.6|8250.1|8235.1|8250.6|8235.6|8247.2|8232.2|45
1621010690000|2021-05-14 16:44:50|8249.7|8234.7|8249.7|8234.7|8250.1|8235.1|8249.7|8234.7|0
1621010700000|2021-05-14 16:45:00|8250.1|8235.1|8250.2|8235.2|8250.2|8235.2|8249.3|8234.3|2
1621010710000|2021-05-14 16:45:10|8250.3|8235.3|8249.8|8234.8|8250.3|8235.3|8249.3|8234.3|3
1621010720000|2021-05-14 16:45:20|8250.6|8235.6|8248.4|8233.4|8250.8|8235.8|8248.4|8233.4|2
1621010730000|2021-05-14 16:45:30|8247.9|8232.9|8248.8|8233.8|8248.8|8233.8|8247.4|8232.4|4
1621010740000|2021-05-14 16:45:40|8248.4|8233.4|8248.7|8233.7|8249.2|8234.2|8246.3|8231.3|13
1621010750000|2021-05-14 16:45:50|8247.8|8232.8|8246.8|8231.8|8247.8|8232.8|8246.8|8231.8|1
1621010760000|2021-05-14 16:46:00|||||||||2
1621010770000|2021-05-14 16:46:10|8246.9|8231.9|8246.3|8231.3|8246.9|8231.9|8246.3|8231.3|1
1621010780000|2021-05-14 16:46:20|8245.8|8230.8|8245.7|8230.7|8245.8|8230.8|8245.7|8230.7|6
1621010790000|2021-05-14 16:46:30|8246.1|8231.1|8245.4|8230.4|8246.1|8231.1|8245.4|8230.4|3
1621010800000|2021-05-14 16:46:40|8245.3|8230.3|8247.1|8232.1|8247.5|8232.5|8245.3|8230.3|7
1621010810000|2021-05-14 16:46:50|8246.6|8231.6|8246.3|8231.3|8246.6|8231.6|8246.1|8231.1|2
1621010820000|2021-05-14 16:47:00|8245.8|8230.8|8241.8|8226.8|8245.8|8230.8|8241.8|8226.8|2
1621010830000|2021-05-14 16:47:10|8241.4|8226.4|8241.7|8226.7|8241.7|8226.7|8241.3|8226.3|14
1621010840000|2021-05-14 16:47:20|8242.2|8227.2|8241.3|8226.3|8242.2|8227.2|8241.3|8226.3|1
1621010860000|2021-05-14 16:47:40|8241.7|8226.7|8244.3|8229.3|8244.3|8229.3|8241.7|8226.7|10
1621010870000|2021-05-14 16:47:50|8244.4|8229.4|8244.5|8229.5|8244.8|8229.8|8243.8|8228.8|10
1621010880000|2021-05-14 16:48:00|8244.1|8229.1|8245|8230|8245|8230|8243.6|8228.6|6
1621010910000|2021-05-14 16:48:30|||||||||1
1621010920000|2021-05-14 16:48:40|8245.4|8230.4|8247.4|8232.4|8247.4|8232.4|8245.4|8230.4|5
1621010930000|2021-05-14 16:48:50|8247|8232|8247.1|8232.1|8247.1|8232.1|8246.6|8231.6|1
1621010940000|2021-05-14 16:49:00|8246.6|8231.6|8245.6|8230.6|8246.6|8231.6|8245.6|8230.6|3
1621010950000|2021-05-14 16:49:10|8246|8231|8245.1|8230.1|8246.1|8231.1|8245.1|8230.1|1
1621010960000|2021-05-14 16:49:20|8244.7|8229.7|8245.1|8230.1|8245.1|8230.1|8244.7|8229.7|2
1621010970000|2021-05-14 16:49:30|8245.2|8230.2|8245.2|8230.2|8245.2|8230.2|8245.2|8230.2|0
1621010980000|2021-05-14 16:49:40|8244.7|8229.7|8243.7|8228.7|8244.7|8229.7|8243.7|8228.7|3
1621010990000|2021-05-14 16:49:50|||||||||2
1621011000000|2021-05-14 16:50:00|8243.3|8228.3|8242.7|8227.7|8243.6|8228.6|8242.3|8227.3|6
1621011010000|2021-05-14 16:50:10|||||||||1
1621011020000|2021-05-14 16:50:20|8242.6|8227.6|8242.2|8227.2|8243.8|8228.8|8242.2|8227.2|18
1621011030000|2021-05-14 16:50:30|8242.6|8227.6|8242.2|8227.2|8242.6|8227.6|8242.2|8227.2|2
1621011040000|2021-05-14 16:50:40|8242.1|8227.1|8241.8|8226.8|8242.1|8227.1|8241.8|8226.8|4
1621011050000|2021-05-14 16:50:50|8241.7|8226.7|8241.2|8226.2|8241.7|8226.7|8241.2|8226.2|1
1621011060000|2021-05-14 16:51:00|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|7
1621011070000|2021-05-14 16:51:10|||||||||1
1621011080000|2021-05-14 16:51:20|8242|8227|8243.4|8228.4|8243.9|8228.9|8241.9|8226.9|63
1621011090000|2021-05-14 16:51:30|8243.9|8228.9|8245.4|8230.4|8245.4|8230.4|8243.4|8228.4|7
1621011100000|2021-05-14 16:51:40|8245.9|8230.9|8245.9|8230.9|8246.4|8231.4|8245.9|8230.9|1
1621011110000|2021-05-14 16:51:50|8246.4|8231.4|8247.4|8232.4|8247.4|8232.4|8246.4|8231.4|7
1621011120000|2021-05-14 16:52:00|8247.9|8232.9|8247.4|8232.4|8247.9|8232.9|8246.9|8231.9|2
1621011140000|2021-05-14 16:52:20|8246.1|8231.1|8245.9|8230.9|8246.1|8231.1|8245.9|8230.9|3
1621011150000|2021-05-14 16:52:30|8245.8|8230.8|8245.8|8230.8|8246.3|8231.3|8245.8|8230.8|0
1621011160000|2021-05-14 16:52:40|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|1
1621011170000|2021-05-14 16:52:50|8244.4|8229.4|8243.4|8228.4|8244.4|8229.4|8243.4|8228.4|1
1621011180000|2021-05-14 16:53:00|8242.9|8227.9|8241.2|8226.2|8242.9|8227.9|8240.7|8225.7|6
1621011190000|2021-05-14 16:53:10|8241.6|8226.6|8242.1|8227.1|8242.1|8227.1|8241.6|8226.6|4
1621011200000|2021-05-14 16:53:20|8242.7|8227.7|8242.2|8227.2|8242.7|8227.7|8242.2|8227.2|1
1621011210000|2021-05-14 16:53:30|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1621011220000|2021-05-14 16:53:40|8243.2|8228.2|8242.2|8227.2|8243.2|8228.2|8242.2|8227.2|2
1621011230000|2021-05-14 16:53:50|8241.8|8226.8|8241.2|8226.2|8242.2|8227.2|8241.2|8226.2|6
1621011240000|2021-05-14 16:54:00|8239.3|8224.3|8238.8|8223.8|8239.3|8224.3|8238.8|8223.8|34
1621011250000|2021-05-14 16:54:10|8225.5|8210.5|8226.2|8211.2|8226.6|8211.6|8223.2|8208.2|31
1621011260000|2021-05-14 16:54:20|8225.4|8210.4|8227.7|8212.7|8229.2|8214.2|8224.7|8209.7|10
1621011270000|2021-05-14 16:54:30|8228.1|8213.1|8225.3|8210.3|8229.7|8214.7|8225.3|8210.3|4
1621011280000|2021-05-14 16:54:40|8224.8|8209.8|8224.7|8209.7|8224.8|8209.8|8224.7|8209.7|1
1621011290000|2021-05-14 16:54:50|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|6
1621011300000|2021-05-14 16:55:00|8223.7|8208.7|8225.3|8210.3|8225.6|8210.6|8223.2|8208.2|50
1621011310000|2021-05-14 16:55:10|8225.2|8210.2|8226.7|8211.7|8227.2|8212.2|8225.2|8210.2|9
1621011330000|2021-05-14 16:55:30|8226.8|8211.8|8226.5|8211.5|8228.4|8213.4|8226.3|8211.3|17
1621011340000|2021-05-14 16:55:40|8225.9|8210.9|8224.9|8209.9|8225.9|8210.9|8224.9|8209.9|1
1621011350000|2021-05-14 16:55:50|8225.9|8210.9|8229.9|8214.9|8229.9|8214.9|8225.9|8210.9|9
1621011360000|2021-05-14 16:56:00|8229.4|8214.4|8232.9|8217.9|8232.9|8217.9|8229.4|8214.4|5
1621011370000|2021-05-14 16:56:10|8232.7|8217.7|8235.7|8220.7|8238.2|8223.2|8232.7|8217.7|38
1621011380000|2021-05-14 16:56:20|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|0
1621011390000|2021-05-14 16:56:30|8235.3|8220.3|8238.3|8223.3|8238.7|8223.7|8235.3|8220.3|3
1621011400000|2021-05-14 16:56:40|8238.2|8223.2|8240.7|8225.7|8240.8|8225.8|8238.2|8223.2|11
1621011410000|2021-05-14 16:56:50|8241.2|8226.2|8242|8227|8242|8227|8241.2|8226.2|2
1621011420000|2021-05-14 16:57:00|8241.6|8226.6|8238|8223|8241.6|8226.6|8238|8223|31
1621011430000|2021-05-14 16:57:10|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|0
1621011450000|2021-05-14 16:57:30|8238.1|8223.1|8236.9|8221.9|8238.1|8223.1|8236.9|8221.9|4
1621011460000|2021-05-14 16:57:40|8236.8|8221.8|8235.9|8220.9|8236.8|8221.8|8235.9|8220.9|1
1621011470000|2021-05-14 16:57:50|8236|8221|8239.5|8224.5|8239.5|8224.5|8236|8221|10
1621011480000|2021-05-14 16:58:00|8240|8225|8243.4|8228.4|8243.4|8228.4|8239.5|8224.5|8
1621011490000|2021-05-14 16:58:10|8242.9|8227.9|8242.4|8227.4|8242.9|8227.9|8242.4|8227.4|12
1621011500000|2021-05-14 16:58:20|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|0
1621011510000|2021-05-14 16:58:30|||||||||2
1621011520000|2021-05-14 16:58:40|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|1
1621011530000|2021-05-14 16:58:50|8245|8230|8247.6|8232.6|8247.6|8232.6|8245|8230|14
1621011540000|2021-05-14 16:59:00|8249.6|8234.6|8251.1|8236.1|8251.1|8236.1|8249.6|8234.6|21
1621011550000|2021-05-14 16:59:10|8251.6|8236.6|8256.6|8241.6|8256.6|8241.6|8251.6|8236.6|9
1621011560000|2021-05-14 16:59:20|||||||||4
1621011570000|2021-05-14 16:59:30|||||||||2
1621011580000|2021-05-14 16:59:40|8261|8246|8261.3|8246.3|8261.3|8246.3|8261|8246|16
1621011590000|2021-05-14 16:59:50|8262|8247|8261.3|8246.3|8262|8247|8261.3|8246.3|3
1621011600000|2021-05-14 17:00:00|8261.2|8246.2|8267.4|8252.4|8271.3|8256.3|8261.2|8246.2|17
1621011610000|2021-05-14 17:00:10|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.3|8252.3|1
1621011620000|2021-05-14 17:00:20|8268.2|8253.2|8268.7|8253.7|8270|8255|8268.2|8253.2|7
1621011630000|2021-05-14 17:00:30|8268.3|8253.3|8268.2|8253.2|8268.3|8253.3|8268.2|8253.2|0
1621011640000|2021-05-14 17:00:40|8267.3|8252.3|8267.7|8252.7|8267.7|8252.7|8267.3|8252.3|3
1621011650000|2021-05-14 17:00:50|8268.1|8253.1|8267.7|8252.7|8268.1|8253.1|8267.7|8252.7|1
1621011660000|2021-05-14 17:01:00|8267.3|8252.3|8259|8244|8267.3|8252.3|8259|8244|6
1621011670000|2021-05-14 17:01:10|8259.3|8244.3|8259.5|8244.5|8260.1|8245.1|8259.3|8244.3|2
1621011680000|2021-05-14 17:01:20|8262|8247|8262.1|8247.1|8262.6|8247.6|8262|8247|4
1621011690000|2021-05-14 17:01:30|8263|8248|8269.6|8254.6|8269.6|8254.6|8258.6|8243.6|22
1621011700000|2021-05-14 17:01:40|8270.8|8255.8|8266.5|8251.5|8271|8256|8264.1|8249.1|5
1621011710000|2021-05-14 17:01:50|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1621011720000|2021-05-14 17:02:00|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|0
1621011730000|2021-05-14 17:02:10|8267|8252|8262|8247|8267|8252|8260.1|8245.1|12
1621011740000|2021-05-14 17:02:20|8261.5|8246.5|8261.1|8246.1|8261.5|8246.5|8261.1|8246.1|0
1621011750000|2021-05-14 17:02:30|8261|8246|8258.6|8243.6|8261|8246|8258.6|8243.6|1
1621011760000|2021-05-14 17:02:40|8256.6|8241.6|8255.6|8240.6|8256.6|8241.6|8255.6|8240.6|1
1621011780000|2021-05-14 17:03:00|8255.7|8240.7|8255.2|8240.2|8258.2|8243.2|8255.2|8240.2|8
1621011810000|2021-05-14 17:03:30|8253.5|8238.5|8255.2|8240.2|8256.6|8241.6|8253.5|8238.5|9
1621011820000|2021-05-14 17:03:40|8256|8241|8256.1|8241.1|8256.1|8241.1|8256|8241|0
1621011830000|2021-05-14 17:03:50|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|0
1621011840000|2021-05-14 17:04:00|8256.3|8241.3|8255.6|8240.6|8260.1|8245.1|8255.1|8240.1|24
1621011850000|2021-05-14 17:04:10|8260.2|8245.2|8259.8|8244.8|8260.2|8245.2|8259.8|8244.8|2
1621011860000|2021-05-14 17:04:20|8260.7|8245.7|8264.6|8249.6|8264.6|8249.6|8260.7|8245.7|2
1621011870000|2021-05-14 17:04:30|8264.4|8249.4|8260.8|8245.8|8264.4|8249.4|8260.8|8245.8|1
1621011880000|2021-05-14 17:04:40|8261.3|8246.3|8261.8|8246.8|8261.8|8246.8|8261.3|8246.3|0
1621011890000|2021-05-14 17:04:50|8261.3|8246.3|8259.3|8244.3|8261.3|8246.3|8259.3|8244.3|0
1621011900000|2021-05-14 17:05:00|8258.9|8243.9|8254.5|8239.5|8258.9|8243.9|8254.5|8239.5|3
1621011910000|2021-05-14 17:05:10|||||||||8
1621011920000|2021-05-14 17:05:20|8255.2|8240.2|8255.1|8240.1|8255.2|8240.2|8254.7|8239.7|1
1621011930000|2021-05-14 17:05:30|8255.2|8240.2|8254.6|8239.6|8255.2|8240.2|8254.6|8239.6|2
1621011950000|2021-05-14 17:05:50|8255.1|8240.1|8254.2|8239.2|8255.1|8240.1|8254.2|8239.2|1
1621011960000|2021-05-14 17:06:00|8254.1|8239.1|8251.1|8236.1|8254.1|8239.1|8251.1|8236.1|8
1621011970000|2021-05-14 17:06:10|8260|8245|8257.6|8242.6|8260|8245|8257.6|8242.6|1
1621011990000|2021-05-14 17:06:30|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|1
1621012000000|2021-05-14 17:06:40|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|1
1621012010000|2021-05-14 17:06:50|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|1
1621012020000|2021-05-14 17:07:00|8256.7|8241.7|8252|8237|8258|8243|8252|8237|19
1621012030000|2021-05-14 17:07:10|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1621012040000|2021-05-14 17:07:20|8251.3|8236.3|8248.1|8233.1|8251.3|8236.3|8248.1|8233.1|2
1621012050000|2021-05-14 17:07:30|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|1
1621012060000|2021-05-14 17:07:40|8247.6|8232.6|8248.1|8233.1|8250.6|8235.6|8247.6|8232.6|3
1621012080000|2021-05-14 17:08:00|8248.6|8233.6|8248.6|8233.6|8249.1|8234.1|8248.6|8233.6|0
1621012090000|2021-05-14 17:08:10|8248.1|8233.1|8245.6|8230.6|8248.1|8233.1|8245.6|8230.6|3
1621012100000|2021-05-14 17:08:20|8246|8231|8244.7|8229.7|8246|8231|8244.7|8229.7|1
1621012110000|2021-05-14 17:08:30|8244.6|8229.6|8242.6|8227.6|8244.6|8229.6|8242.6|8227.6|0
1621012130000|2021-05-14 17:08:50|8245|8230|8243|8228|8245|8230|8243|8228|6
1621012140000|2021-05-14 17:09:00|8241.6|8226.6|8241.1|8226.1|8241.6|8226.6|8241.1|8226.1|1
1621012150000|2021-05-14 17:09:10|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|1
1621012160000|2021-05-14 17:09:20|8240.1|8225.1|8240.6|8225.6|8240.6|8225.6|8240.1|8225.1|1
1621012170000|2021-05-14 17:09:30|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|10
1621012190000|2021-05-14 17:09:50|8239.2|8224.2|8237.6|8222.6|8239.2|8224.2|8237.6|8222.6|4
1621012200000|2021-05-14 17:10:00|8237.1|8222.1|8236.6|8221.6|8237.1|8222.1|8236.6|8221.6|1
1621012210000|2021-05-14 17:10:10|8237.1|8222.1|8236.6|8221.6|8237.1|8222.1|8236.6|8221.6|1
1621012220000|2021-05-14 17:10:20|8237.1|8222.1|8236.1|8221.1|8237.1|8222.1|8236.1|8221.1|5
1621012240000|2021-05-14 17:10:40|||||||||2
1621012250000|2021-05-14 17:10:50|8235.7|8220.7|8235.1|8220.1|8235.7|8220.7|8235.1|8220.1|2
1621012260000|2021-05-14 17:11:00|8235.4|8220.4|8237.1|8222.1|8237.1|8222.1|8235.4|8220.4|5
1621012270000|2021-05-14 17:11:10|8236.1|8221.1|8239.6|8224.6|8239.6|8224.6|8236.1|8221.1|2
1621012280000|2021-05-14 17:11:20|8238.6|8223.6|8238.6|8223.6|8239.4|8224.4|8237.6|8222.6|0
1621012290000|2021-05-14 17:11:30|8238.1|8223.1|8237.6|8222.6|8238.6|8223.6|8237.6|8222.6|1
1621012300000|2021-05-14 17:11:40|||||||||1
1621012310000|2021-05-14 17:11:50|8238.1|8223.1|8237.6|8222.6|8238.1|8223.1|8237.6|8222.6|1
1621012320000|2021-05-14 17:12:00|8237.1|8222.1|8236.1|8221.1|8237.1|8222.1|8236.1|8221.1|2
1621012330000|2021-05-14 17:12:10|8235.6|8220.6|8236.1|8221.1|8236.1|8221.1|8235.6|8220.6|0
1621012340000|2021-05-14 17:12:20|8236.6|8221.6|8237.1|8222.1|8237.1|8222.1|8235.1|8220.1|2
1621012350000|2021-05-14 17:12:30|8236.6|8221.6|8238.3|8223.3|8238.8|8223.8|8236.6|8221.6|21
1621012360000|2021-05-14 17:12:40|8237.8|8222.8|8237.9|8222.9|8238.4|8223.4|8237.8|8222.8|1
1621012370000|2021-05-14 17:12:50|8237.5|8222.5|8237|8222|8237.5|8222.5|8237|8222|0
1621012380000|2021-05-14 17:13:00|||||||||1
1621012390000|2021-05-14 17:13:10|8237.4|8222.4|8237|8222|8237.4|8222.4|8237|8222|0
1621012400000|2021-05-14 17:13:20|8237.1|8222.1|8236.2|8221.2|8237.5|8222.5|8236.2|8221.2|1
1621012410000|2021-05-14 17:13:30|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|1
1621012420000|2021-05-14 17:13:40|8235.6|8220.6|8234.6|8219.6|8235.6|8220.6|8234.6|8219.6|4
1621012430000|2021-05-14 17:13:50|8231.5|8216.5|8229.6|8214.6|8231.6|8216.6|8229.6|8214.6|5
1621012440000|2021-05-14 17:14:00|8229.1|8214.1|8227.1|8212.1|8229.1|8214.1|8227.1|8212.1|8
1621012450000|2021-05-14 17:14:10|8229.4|8214.4|8230.9|8215.9|8230.9|8215.9|8229.4|8214.4|3
1621012460000|2021-05-14 17:14:20|8230.7|8215.7|8226|8211|8230.7|8215.7|8226|8211|2
1621012480000|2021-05-14 17:14:40|8226.1|8211.1|8224.5|8209.5|8227|8212|8224.5|8209.5|13
1621012490000|2021-05-14 17:14:50|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|2
1621012500000|2021-05-14 17:15:00|||||||||6
1621012510000|2021-05-14 17:15:10|8223.8|8208.8|8222.3|8207.3|8223.8|8208.8|8222.3|8207.3|14
1621012520000|2021-05-14 17:15:20|8221.3|8206.3|8220.8|8205.8|8221.3|8206.3|8220.8|8205.8|6
1621012530000|2021-05-14 17:15:30|8231.8|8216.8|8228.2|8213.2|8233.2|8218.2|8228.2|8213.2|32
1621012540000|2021-05-14 17:15:40|8225.6|8210.6|8226.7|8211.7|8226.7|8211.7|8222.3|8207.3|11
1621012550000|2021-05-14 17:15:50|8226.2|8211.2|8224.7|8209.7|8226.2|8211.2|8224.2|8209.2|0
1621012560000|2021-05-14 17:16:00|8225.1|8210.1|8225|8210|8225.1|8210.1|8225|8210|8
1621012570000|2021-05-14 17:16:10|8224.6|8209.6|8223.6|8208.6|8224.6|8209.6|8223.6|8208.6|1
1621012580000|2021-05-14 17:16:20|8223.2|8208.2|8222.6|8207.6|8223.2|8208.2|8222.6|8207.6|0
1621012600000|2021-05-14 17:16:40|8223.1|8208.1|8222|8207|8223.1|8208.1|8222|8207|0
1621012610000|2021-05-14 17:16:50|8221.6|8206.6|8221.7|8206.7|8221.7|8206.7|8221.6|8206.6|2
1621012620000|2021-05-14 17:17:00|8221.8|8206.8|8221.3|8206.3|8222.2|8207.2|8221.3|8206.3|3
1621012640000|2021-05-14 17:17:20|8220.9|8205.9|8216.9|8201.9|8220.9|8205.9|8216.9|8201.9|1
1621012650000|2021-05-14 17:17:30|8216.5|8201.5|8215.1|8200.1|8216.5|8201.5|8215.1|8200.1|0
1621012660000|2021-05-14 17:17:40|8214.9|8199.9|8214|8199|8217.8|8202.8|8212.8|8197.8|40
1621012670000|2021-05-14 17:17:50|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|3
1621012680000|2021-05-14 17:18:00|8213.6|8198.6|8215|8200|8215.5|8200.5|8213.1|8198.1|26
1621012690000|2021-05-14 17:18:10|8215.5|8200.5|8217.2|8202.2|8220.5|8205.5|8215.5|8200.5|33
1621012700000|2021-05-14 17:18:20|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|0
1621012710000|2021-05-14 17:18:30|8215.2|8200.2|8215.2|8200.2|8215.2|8200.2|8215.2|8200.2|1
1621012720000|2021-05-14 17:18:40|8214.6|8199.6|8213|8198|8214.6|8199.6|8213|8198|0
1621012730000|2021-05-14 17:18:50|8212.5|8197.5|8213.6|8198.6|8215.2|8200.2|8212.5|8197.5|13
1621012740000|2021-05-14 17:19:00|8213|8198|8213|8198|8213.5|8198.5|8213|8198|0
1621012760000|2021-05-14 17:19:20|8212.2|8197.2|8211.7|8196.7|8212.2|8197.2|8211.7|8196.7|6
1621012770000|2021-05-14 17:19:30|||||||||4
1621012780000|2021-05-14 17:19:40|8210.4|8195.4|8205.9|8190.9|8210.4|8195.4|8205.9|8190.9|66
1621012790000|2021-05-14 17:19:50|8206.1|8191.1|8205.9|8190.9|8207.1|8192.1|8205.9|8190.9|8
1621012800000|2021-05-14 17:20:00|8205.1|8190.1|8203.8|8188.8|8207.9|8192.9|8203.8|8188.8|13
1621012810000|2021-05-14 17:20:10|8204.9|8189.9|8205.9|8190.9|8205.9|8190.9|8204.4|8189.4|14
1621012820000|2021-05-14 17:20:20|8205.5|8190.5|8208.9|8193.9|8208.9|8193.9|8205.5|8190.5|11
1621012830000|2021-05-14 17:20:30|8207.2|8192.2|8206.9|8191.9|8207.2|8192.2|8205.5|8190.5|8
1621012840000|2021-05-14 17:20:40|8205.5|8190.5|8203|8188|8205.5|8190.5|8202.5|8187.5|26
1621012850000|2021-05-14 17:20:50|8202.5|8187.5|8203.9|8188.9|8203.9|8188.9|8202.5|8187.5|7
1621012860000|2021-05-14 17:21:00|||||||||1
1621012870000|2021-05-14 17:21:10|8204.2|8189.2|8206.3|8191.3|8208.1|8193.1|8204.2|8189.2|5
1621012880000|2021-05-14 17:21:20|8205.8|8190.8|8204.3|8189.3|8205.8|8190.8|8204.3|8189.3|9
1621012890000|2021-05-14 17:21:30|8204.7|8189.7|8204.6|8189.6|8204.7|8189.7|8204.6|8189.6|7
1621012900000|2021-05-14 17:21:40|8206.5|8191.5|8203|8188|8206.5|8191.5|8203|8188|4
1621012910000|2021-05-14 17:21:50|||||||||1
1621012920000|2021-05-14 17:22:00|8205|8190|8203.5|8188.5|8205.5|8190.5|8203.5|8188.5|16
1621012930000|2021-05-14 17:22:10|8204.5|8189.5|8204|8189|8204.5|8189.5|8204|8189|5
1621012940000|2021-05-14 17:22:20|8205.8|8190.8|8205.9|8190.9|8206.3|8191.3|8205.6|8190.6|4
1621012950000|2021-05-14 17:22:30|8209.5|8194.5|8209|8194|8209.5|8194.5|8208.6|8193.6|11
1621012970000|2021-05-14 17:22:50|8209.8|8194.8|8209.9|8194.9|8209.9|8194.9|8209.5|8194.5|16
1621012980000|2021-05-14 17:23:00|8210|8195|8212.6|8197.6|8212.6|8197.6|8210|8195|17
1621012990000|2021-05-14 17:23:10|8213.1|8198.1|8215.5|8200.5|8215.5|8200.5|8213.1|8198.1|8
1621013000000|2021-05-14 17:23:20|8215.6|8200.6|8219.9|8204.9|8219.9|8204.9|8215.6|8200.6|11
1621013010000|2021-05-14 17:23:30|8220|8205|8218|8203|8220|8205|8218|8203|8
1621013020000|2021-05-14 17:23:40|8217.6|8202.6|8215.3|8200.3|8217.6|8202.6|8215.3|8200.3|4
1621013030000|2021-05-14 17:23:50|8215.8|8200.8|8217.2|8202.2|8218.6|8203.6|8212.3|8197.3|33
1621013040000|2021-05-14 17:24:00|8217.1|8202.1|8208.9|8193.9|8217.1|8202.1|8208.7|8193.7|24
1621013050000|2021-05-14 17:24:10|8209.1|8194.1|8209.6|8194.6|8209.6|8194.6|8208.3|8193.3|12
1621013060000|2021-05-14 17:24:20|||||||||1
1621013070000|2021-05-14 17:24:30|8209.1|8194.1|8208.6|8193.6|8209.1|8194.1|8208.6|8193.6|0
1621013080000|2021-05-14 17:24:40|8207.8|8192.8|8210.8|8195.8|8211.2|8196.2|8207.8|8192.8|7
1621013090000|2021-05-14 17:24:50|8209.7|8194.7|8209.2|8194.2|8209.7|8194.7|8209.2|8194.2|2
1621013100000|2021-05-14 17:25:00|8210.1|8195.1|8209.5|8194.5|8210.8|8195.8|8209.5|8194.5|4
1621013110000|2021-05-14 17:25:10|8209|8194|8207.5|8192.5|8209|8194|8207.5|8192.5|3
1621013120000|2021-05-14 17:25:20|8208.3|8193.3|8207.5|8192.5|8208.3|8193.3|8205.3|8190.3|4
1621013130000|2021-05-14 17:25:30|8210.4|8195.4|8211.6|8196.6|8211.6|8196.6|8210.4|8195.4|11
1621013140000|2021-05-14 17:25:40|8211.1|8196.1|8211.6|8196.6|8211.6|8196.6|8211.1|8196.1|0
1621013150000|2021-05-14 17:25:50|8211.1|8196.1|8211.6|8196.6|8211.6|8196.6|8211.1|8196.1|7
1621013160000|2021-05-14 17:26:00|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|1
1621013170000|2021-05-14 17:26:10|8210.7|8195.7|8209.4|8194.4|8210.7|8195.7|8209.4|8194.4|4
1621013180000|2021-05-14 17:26:20|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|1
1621013190000|2021-05-14 17:26:30|8205.8|8190.8|8205.9|8190.9|8205.9|8190.9|8205.8|8190.8|6
1621013200000|2021-05-14 17:26:40|8202.6|8187.6|8201.9|8186.9|8202.6|8187.6|8200.9|8185.9|27
1621013210000|2021-05-14 17:26:50|8202|8187|8201.9|8186.9|8202.4|8187.4|8201.4|8186.4|7
1621013230000|2021-05-14 17:27:10|8201.1|8186.1|8201.9|8186.9|8201.9|8186.9|8200.9|8185.9|13
1621013240000|2021-05-14 17:27:20|8202.4|8187.4|8202.4|8187.4|8202.4|8187.4|8202.4|8187.4|10
1621013250000|2021-05-14 17:27:30|8203.4|8188.4|8202.4|8187.4|8203.9|8188.9|8202.4|8187.4|3
1621013260000|2021-05-14 17:27:40|8201.9|8186.9|8202.9|8187.9|8202.9|8187.9|8201.4|8186.4|11
1621013270000|2021-05-14 17:27:50|8203|8188|8203.9|8188.9|8203.9|8188.9|8203|8188|4
1621013280000|2021-05-14 17:28:00|8203.4|8188.4|8202.9|8187.9|8203.4|8188.4|8202.9|8187.9|9
1621013290000|2021-05-14 17:28:10|8202.4|8187.4|8203.8|8188.8|8203.8|8188.8|8202.3|8187.3|25
1621013300000|2021-05-14 17:28:20|8203.5|8188.5|8203.5|8188.5|8203.5|8188.5|8203.5|8188.5|9
1621013310000|2021-05-14 17:28:30|8203.6|8188.6|8204.3|8189.3|8204.7|8189.7|8203.6|8188.6|2
1621013320000|2021-05-14 17:28:40|8203.8|8188.8|8204|8189|8204|8189|8203.5|8188.5|2
1621013330000|2021-05-14 17:28:50|8203.6|8188.6|8203.5|8188.5|8203.6|8188.6|8203.1|8188.1|4
1621013340000|2021-05-14 17:29:00|8203.9|8188.9|8203.5|8188.5|8204|8189|8203.5|8188.5|13
1621013350000|2021-05-14 17:29:10|8203.9|8188.9|8203.5|8188.5|8203.9|8188.9|8203.5|8188.5|1
1621013360000|2021-05-14 17:29:20|8202|8187|8202|8187|8202|8187|8202|8187|4
1621013370000|2021-05-14 17:29:30|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|2
1621013380000|2021-05-14 17:29:40|8202.4|8187.4|8201.9|8186.9|8202.4|8187.4|8201.9|8186.9|19
1621013390000|2021-05-14 17:29:50|8201.4|8186.4|8201.9|8186.9|8201.9|8186.9|8201.4|8186.4|1
1621013400000|2021-05-14 17:30:00|8201.4|8186.4|8200.9|8185.9|8202.3|8187.3|8200.9|8185.9|10
1621013410000|2021-05-14 17:30:10|||||||||4
1621013420000|2021-05-14 17:30:20|8202.8|8187.8|8203.2|8188.2|8203.2|8188.2|8202.8|8187.8|14
1621013430000|2021-05-14 17:30:30|8203.4|8188.4|8203.7|8188.7|8203.7|8188.7|8203.3|8188.3|9
1621013440000|2021-05-14 17:30:40|8204.1|8189.1|8204.2|8189.2|8204.2|8189.2|8204.1|8189.1|0
1621013460000|2021-05-14 17:31:00|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|8203.3|8188.3|7
1621013470000|2021-05-14 17:31:10|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|1
1621013480000|2021-05-14 17:31:20|8203.6|8188.6|8203.8|8188.8|8204.2|8189.2|8203.6|8188.6|8
1621013490000|2021-05-14 17:31:30|8203.3|8188.3|8203.3|8188.3|8204.7|8189.7|8203.3|8188.3|0
1621013500000|2021-05-14 17:31:40|8203.7|8188.7|8203.7|8188.7|8203.8|8188.8|8203.7|8188.7|1
1621013510000|2021-05-14 17:31:50|8204|8189|8208.9|8193.9|8208.9|8193.9|8204|8189|14
1621013520000|2021-05-14 17:32:00|8209.4|8194.4|8209.8|8194.8|8209.8|8194.8|8209.4|8194.4|4
1621013530000|2021-05-14 17:32:10|8209.9|8194.9|8207.8|8192.8|8209.9|8194.9|8207.3|8192.3|3
1621013550000|2021-05-14 17:32:30|8205.9|8190.9|8207.1|8192.1|8207.1|8192.1|8205.9|8190.9|3
1621013560000|2021-05-14 17:32:40|8206.6|8191.6|8206|8191|8207.1|8192.1|8206|8191|2
1621013570000|2021-05-14 17:32:50|8204.7|8189.7|8206.3|8191.3|8206.3|8191.3|8204.7|8189.7|1
1621013580000|2021-05-14 17:33:00|8206.4|8191.4|8204.7|8189.7|8206.4|8191.4|8204.7|8189.7|11
1621013590000|2021-05-14 17:33:10|8204.3|8189.3|8204.9|8189.9|8204.9|8189.9|8204.3|8189.3|1
1621013600000|2021-05-14 17:33:20|8205|8190|8204.3|8189.3|8205|8190|8204.3|8189.3|2
1621013610000|2021-05-14 17:33:30|8205.9|8190.9|8206.4|8191.4|8207|8192|8205.9|8190.9|7
1621013620000|2021-05-14 17:33:40|8206.8|8191.8|8206.4|8191.4|8206.8|8191.8|8206.4|8191.4|1
1621013630000|2021-05-14 17:33:50|8205.7|8190.7|8209.9|8194.9|8211.4|8196.4|8205.7|8190.7|8
1621013640000|2021-05-14 17:34:00|8210.2|8195.2|8206.2|8191.2|8210.6|8195.6|8205.7|8190.7|3
1621013650000|2021-05-14 17:34:10|8206.6|8191.6|8206.2|8191.2|8206.6|8191.6|8206.2|8191.2|1
1621013660000|2021-05-14 17:34:20|8206.6|8191.6|8207.4|8192.4|8207.4|8192.4|8206.4|8191.4|1
1621013670000|2021-05-14 17:34:30|8206.9|8191.9|8206.4|8191.4|8206.9|8191.9|8206|8191|2
1621013680000|2021-05-14 17:34:40|8210.7|8195.7|8207.8|8192.8|8210.9|8195.9|8207.8|8192.8|5
1621013690000|2021-05-14 17:34:50|8208.6|8193.6|8209|8194|8209|8194|8208.6|8193.6|4
1621013700000|2021-05-14 17:35:00|8208.6|8193.6|8208.6|8193.6|8209|8194|8208.6|8193.6|2
1621013710000|2021-05-14 17:35:10|8209|8194|8211|8196|8211|8196|8208.1|8193.1|5
1621013720000|2021-05-14 17:35:20|8211.9|8196.9|8215.7|8200.7|8216|8201|8211.9|8196.9|20
1621013730000|2021-05-14 17:35:30|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|7
1621013740000|2021-05-14 17:35:40|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|8215.9|8200.9|5
1621013750000|2021-05-14 17:35:50|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|0
1621013760000|2021-05-14 17:36:00|8215.8|8200.8|8211.8|8196.8|8215.8|8200.8|8210.5|8195.5|4
1621013770000|2021-05-14 17:36:10|8211.7|8196.7|8210.8|8195.8|8211.7|8196.7|8210.8|8195.8|0
1621013780000|2021-05-14 17:36:20|8211.7|8196.7|8211.7|8196.7|8211.7|8196.7|8211.7|8196.7|0
1621013790000|2021-05-14 17:36:30|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|1
1621013810000|2021-05-14 17:36:50|8211.2|8196.2|8211.2|8196.2|8211.6|8196.6|8211.2|8196.2|1
1621013820000|2021-05-14 17:37:00|8211.1|8196.1|8211.7|8196.7|8214.5|8199.5|8211.1|8196.1|3
1621013830000|2021-05-14 17:37:10|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|1
1621013840000|2021-05-14 17:37:20|8213.5|8198.5|8212.7|8197.7|8213.6|8198.6|8212.7|8197.7|1
1621013850000|2021-05-14 17:37:30|8211.7|8196.7|8214.6|8199.6|8214.6|8199.6|8211.7|8196.7|7
1621013860000|2021-05-14 17:37:40|||||||||1
1621013870000|2021-05-14 17:37:50|8214.7|8199.7|8214.7|8199.7|8214.7|8199.7|8214.7|8199.7|4
1621013880000|2021-05-14 17:38:00|8214.2|8199.2|8213.7|8198.7|8214.6|8199.6|8213.7|8198.7|7
1621013890000|2021-05-14 17:38:10|8210|8195|8209.2|8194.2|8210|8195|8209.2|8194.2|5
1621013900000|2021-05-14 17:38:20|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|1
1621013910000|2021-05-14 17:38:30|8208.6|8193.6|8208.2|8193.2|8208.6|8193.6|8208.2|8193.2|3
1621013920000|2021-05-14 17:38:40|8208.1|8193.1|8210.2|8195.2|8210.6|8195.6|8208.1|8193.1|17
1621013930000|2021-05-14 17:38:50|8214|8199|8211.7|8196.7|8214|8199|8211.7|8196.7|12
1621013940000|2021-05-14 17:39:00|8211.3|8196.3|8209.2|8194.2|8211.3|8196.3|8209.2|8194.2|10
1621013950000|2021-05-14 17:39:10|8208.8|8193.8|8208.7|8193.7|8208.8|8193.8|8208.7|8193.7|1
1621013960000|2021-05-14 17:39:20|||||||||13
1621013970000|2021-05-14 17:39:30|8208.3|8193.3|8208|8193|8208.3|8193.3|8206.7|8191.7|36
1621013980000|2021-05-14 17:39:40|8208.9|8193.9|8209.5|8194.5|8209.5|8194.5|8208.9|8193.9|2
1621013990000|2021-05-14 17:39:50|8210.3|8195.3|8213.2|8198.2|8213.2|8198.2|8209.8|8194.8|5
1621014000000|2021-05-14 17:40:00|8213.4|8198.4|8213.8|8198.8|8214.3|8199.3|8212.9|8197.9|10
1621014010000|2021-05-14 17:40:10|8214|8199|8214|8199|8214|8199|8212.8|8197.8|2
1621014030000|2021-05-14 17:40:30|8213.6|8198.6|8215|8200|8215|8200|8213.6|8198.6|1
1621014040000|2021-05-14 17:40:40|||||||||1
1621014060000|2021-05-14 17:41:00|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|3
1621014070000|2021-05-14 17:41:10|8211.8|8196.8|8211.8|8196.8|8211.8|8196.8|8211.8|8196.8|52
1621014080000|2021-05-14 17:41:20|8211.6|8196.6|8210.8|8195.8|8211.6|8196.6|8210.8|8195.8|6
1621014090000|2021-05-14 17:41:30|8210.1|8195.1|8210.2|8195.2|8211|8196|8210.1|8195.1|1
1621014100000|2021-05-14 17:41:40|||||||||1
1621014110000|2021-05-14 17:41:50|8210.7|8195.7|8210.3|8195.3|8211.5|8196.5|8210.3|8195.3|3
1621014120000|2021-05-14 17:42:00|8210.2|8195.2|8211.2|8196.2|8211.2|8196.2|8209.8|8194.8|1
1621014130000|2021-05-14 17:42:10|8211|8196|8207.8|8192.8|8211|8196|8207.8|8192.8|6
1621014140000|2021-05-14 17:42:20|8208.2|8193.2|8209.4|8194.4|8209.4|8194.4|8208.2|8193.2|4
1621014150000|2021-05-14 17:42:30|8209.5|8194.5|8210.7|8195.7|8211.5|8196.5|8209.5|8194.5|1
1621014160000|2021-05-14 17:42:40|8210.6|8195.6|8206.7|8191.7|8210.6|8195.6|8206.7|8191.7|7
1621014170000|2021-05-14 17:42:50|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|1
1621014180000|2021-05-14 17:43:00|8208.1|8193.1|8211.6|8196.6|8211.6|8196.6|8208.1|8193.1|8
1621014190000|2021-05-14 17:43:10|8211.2|8196.2|8211.1|8196.1|8211.2|8196.2|8211.1|8196.1|0
1621014210000|2021-05-14 17:43:30|8213.1|8198.1|8217.9|8202.9|8217.9|8202.9|8212.6|8197.6|32
1621014220000|2021-05-14 17:43:40|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|0
1621014240000|2021-05-14 17:44:00|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|4
1621014250000|2021-05-14 17:44:10|8218|8203|8218.6|8203.6|8218.6|8203.6|8218|8203|2
1621014260000|2021-05-14 17:44:20|8218.7|8203.7|8224.9|8209.9|8226|8211|8218.7|8203.7|15
1621014270000|2021-05-14 17:44:30|8224.1|8209.1|8225|8210|8225|8210|8223.1|8208.1|7
1621014290000|2021-05-14 17:44:50|8224.6|8209.6|8224.1|8209.1|8224.6|8209.6|8224.1|8209.1|1
1621014300000|2021-05-14 17:45:00|8224.5|8209.5|8221.5|8206.5|8224.5|8209.5|8221|8206|0
1621014310000|2021-05-14 17:45:10|8222|8207|8222.6|8207.6|8223.1|8208.1|8221.2|8206.2|0
1621014320000|2021-05-14 17:45:20|8223.1|8208.1|8220.6|8205.6|8223.1|8208.1|8220.6|8205.6|4
1621014330000|2021-05-14 17:45:30|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|2
1621014340000|2021-05-14 17:45:40|8222.1|8207.1|8221.6|8206.6|8222.6|8207.6|8221.6|8206.6|0
1621014350000|2021-05-14 17:45:50|8221.1|8206.1|8223.5|8208.5|8223.5|8208.5|8221.1|8206.1|3
1621014360000|2021-05-14 17:46:00|8223.6|8208.6|8224.1|8209.1|8224.1|8209.1|8223.6|8208.6|3
1621014380000|2021-05-14 17:46:20|8223|8208|8222.1|8207.1|8223|8208|8222.1|8207.1|3
1621014390000|2021-05-14 17:46:30|8221.6|8206.6|8217.6|8202.6|8222.1|8207.1|8217.6|8202.6|8
1621014400000|2021-05-14 17:46:40|8212.6|8197.6|8215.1|8200.1|8215.1|8200.1|8212.6|8197.6|1
1621014410000|2021-05-14 17:46:50|8215.6|8200.6|8214.6|8199.6|8215.6|8200.6|8214.6|8199.6|2
1621014420000|2021-05-14 17:47:00|8215.1|8200.1|8214.6|8199.6|8215.1|8200.1|8214.6|8199.6|3
1621014430000|2021-05-14 17:47:10|8214.7|8199.7|8213.8|8198.8|8214.7|8199.7|8213.8|8198.8|2
1621014440000|2021-05-14 17:47:20|8213.5|8198.5|8210.5|8195.5|8213.5|8198.5|8210.5|8195.5|9
1621014450000|2021-05-14 17:47:30|8211|8196|8213.4|8198.4|8213.5|8198.5|8211|8196|4
1621014460000|2021-05-14 17:47:40|8214|8199|8215|8200|8216.6|8201.6|8213.5|8198.5|5
1621014470000|2021-05-14 17:47:50|8214.5|8199.5|8214|8199|8216.1|8201.1|8213.5|8198.5|2
1621014480000|2021-05-14 17:48:00|8212.5|8197.5|8212.5|8197.5|8212.5|8197.5|8212.5|8197.5|3
1621014490000|2021-05-14 17:48:10|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|21
1621014500000|2021-05-14 17:48:20|8211|8196|8207.5|8192.5|8211|8196|8207.5|8192.5|3
1621014510000|2021-05-14 17:48:30|||||||||1
1621014520000|2021-05-14 17:48:40|||||||||1
1621014530000|2021-05-14 17:48:50|8208|8193|8207.5|8192.5|8208|8193|8207.5|8192.5|1
1621014540000|2021-05-14 17:49:00|8207|8192|8208.9|8193.9|8208.9|8193.9|8207|8192|6
1621014550000|2021-05-14 17:49:10|8209|8194|8212.5|8197.5|8214.7|8199.7|8209|8194|18
1621014560000|2021-05-14 17:49:20|8212.6|8197.6|8211.2|8196.2|8212.6|8197.6|8211.2|8196.2|12
1621014570000|2021-05-14 17:49:30|8212|8197|8211.7|8196.7|8212|8197|8211.7|8196.7|5
1621014580000|2021-05-14 17:49:40|8211.3|8196.3|8208.9|8193.9|8211.3|8196.3|8208.9|8193.9|21
1621014590000|2021-05-14 17:49:50|8207.8|8192.8|8207.8|8192.8|8208.3|8193.3|8206.9|8191.9|4
1621014600000|2021-05-14 17:50:00|8207.3|8192.3|8205.8|8190.8|8207.3|8192.3|8204.7|8189.7|12
1621014610000|2021-05-14 17:50:10|8204.9|8189.9|8206.8|8191.8|8206.8|8191.8|8204.8|8189.8|5
1621014620000|2021-05-14 17:50:20|8206.3|8191.3|8210.5|8195.5|8213.3|8198.3|8205.9|8190.9|16
1621014630000|2021-05-14 17:50:30|8210.4|8195.4|8209.3|8194.3|8210.4|8195.4|8209.3|8194.3|2
1621014640000|2021-05-14 17:50:40|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|1
1621014650000|2021-05-14 17:50:50|8207.8|8192.8|8208.3|8193.3|8208.8|8193.8|8206.8|8191.8|5
1621014660000|2021-05-14 17:51:00|8207.9|8192.9|8208.3|8193.3|8208.3|8193.3|8206.8|8191.8|7
1621014670000|2021-05-14 17:51:10|8209.8|8194.8|8208.8|8193.8|8209.8|8194.8|8208.8|8193.8|12
1621014680000|2021-05-14 17:51:20|8208.3|8193.3|8209.4|8194.4|8210.7|8195.7|8208.3|8193.3|4
1621014690000|2021-05-14 17:51:30|8209.8|8194.8|8209.8|8194.8|8209.8|8194.8|8209.8|8194.8|2
1621014700000|2021-05-14 17:51:40|8212.3|8197.3|8214.9|8199.9|8215.8|8200.8|8212.3|8197.3|5
1621014710000|2021-05-14 17:51:50|8214.4|8199.4|8212.3|8197.3|8214.4|8199.4|8212.3|8197.3|1
1621014720000|2021-05-14 17:52:00|8213.2|8198.2|8214.8|8199.8|8214.8|8199.8|8213.2|8198.2|2
1621014730000|2021-05-14 17:52:10|8215.3|8200.3|8215.4|8200.4|8215.8|8200.8|8215.3|8200.3|0
1621014740000|2021-05-14 17:52:20|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|3
1621014750000|2021-05-14 17:52:30|8216.3|8201.3|8216.3|8201.3|8217.8|8202.8|8216|8201|3
1621014760000|2021-05-14 17:52:40|8216.8|8201.8|8215.9|8200.9|8216.8|8201.8|8215.9|8200.9|1
1621014770000|2021-05-14 17:52:50|8215.8|8200.8|8219.3|8204.3|8219.7|8204.7|8215.8|8200.8|12
1621014780000|2021-05-14 17:53:00|8219.7|8204.7|8219.3|8204.3|8219.7|8204.7|8219.3|8204.3|2
1621014790000|2021-05-14 17:53:10|||||||||2
1621014800000|2021-05-14 17:53:20|8218.8|8203.8|8219.6|8204.6|8219.6|8204.6|8218.8|8203.8|10
1621014810000|2021-05-14 17:53:30|8220|8205|8219.6|8204.6|8220|8205|8219.6|8204.6|5
1621014820000|2021-05-14 17:53:40|8218.5|8203.5|8223.4|8208.4|8223.4|8208.4|8218.5|8203.5|9
1621014830000|2021-05-14 17:53:50|8223.1|8208.1|8223|8208|8224.1|8209.1|8222.6|8207.6|0
1621014840000|2021-05-14 17:54:00|8221.8|8206.8|8219.6|8204.6|8222|8207|8219.6|8204.6|3
1621014850000|2021-05-14 17:54:10|8219.1|8204.1|8218.6|8203.6|8219.1|8204.1|8217.6|8202.6|11
1621014860000|2021-05-14 17:54:20|8219|8204|8221|8206|8221|8206|8219|8204|8
1621014870000|2021-05-14 17:54:30|8223.6|8208.6|8221.9|8206.9|8223.6|8208.6|8221.9|8206.9|6
1621014880000|2021-05-14 17:54:40|8222.4|8207.4|8222.5|8207.5|8222.5|8207.5|8222.4|8207.4|0
1621014890000|2021-05-14 17:54:50|8222|8207|8221.6|8206.6|8222|8207|8221.6|8206.6|0
1621014900000|2021-05-14 17:55:00|8221.1|8206.1|8218.3|8203.3|8221.1|8206.1|8217.8|8202.8|6
1621014910000|2021-05-14 17:55:10|8218.7|8203.7|8218.8|8203.8|8218.8|8203.8|8215.9|8200.9|5
1621014920000|2021-05-14 17:55:20|8217.9|8202.9|8213.9|8198.9|8217.9|8202.9|8213.9|8198.9|2
1621014940000|2021-05-14 17:55:40|8213.6|8198.6|8217.6|8202.6|8217.6|8202.6|8213.6|8198.6|6
1621014950000|2021-05-14 17:55:50|8217.1|8202.1|8213.3|8198.3|8217.1|8202.1|8212.9|8197.9|17
1621014960000|2021-05-14 17:56:00|8212.9|8197.9|8211.9|8196.9|8212.9|8197.9|8211.9|8196.9|1
1621014970000|2021-05-14 17:56:10|8211.8|8196.8|8211.4|8196.4|8211.8|8196.8|8211.4|8196.4|3
1621014980000|2021-05-14 17:56:20|8211|8196|8212.3|8197.3|8212.3|8197.3|8210.9|8195.9|1
1621014990000|2021-05-14 17:56:30|8212.4|8197.4|8212.3|8197.3|8212.4|8197.4|8212.3|8197.3|1
1621015000000|2021-05-14 17:56:40|8210.9|8195.9|8210.9|8195.9|8211.4|8196.4|8209.8|8194.8|3
1621015010000|2021-05-14 17:56:50|8210.1|8195.1|8206.6|8191.6|8210.1|8195.1|8205.9|8190.9|3
1621015020000|2021-05-14 17:57:00|8205.7|8190.7|8206.2|8191.2|8206.7|8191.7|8205.3|8190.3|8
1621015030000|2021-05-14 17:57:10|8206.7|8191.7|8205.8|8190.8|8206.7|8191.7|8204.8|8189.8|5
1621015040000|2021-05-14 17:57:20|8205.3|8190.3|8205.3|8190.3|8205.8|8190.8|8205.3|8190.3|1
1621015060000|2021-05-14 17:57:40|8204.8|8189.8|8205.3|8190.3|8205.8|8190.8|8204.8|8189.8|3
1621015070000|2021-05-14 17:57:50|8206.4|8191.4|8205.9|8190.9|8206.4|8191.4|8205.9|8190.9|1
1621015080000|2021-05-14 17:58:00|8205.4|8190.4|8207.3|8192.3|8207.3|8192.3|8205.4|8190.4|5
1621015090000|2021-05-14 17:58:10|8207.4|8192.4|8205.8|8190.8|8207.4|8192.4|8205.8|8190.8|0
1621015100000|2021-05-14 17:58:20|8206.3|8191.3|8206.9|8191.9|8206.9|8191.9|8206.3|8191.3|2
1621015110000|2021-05-14 17:58:30|8206.5|8191.5|8205.7|8190.7|8207.5|8192.5|8205.6|8190.6|12
1621015120000|2021-05-14 17:58:40|8206.1|8191.1|8205.4|8190.4|8206.1|8191.1|8203.9|8188.9|3
1621015130000|2021-05-14 17:58:50|8206.6|8191.6|8208|8193|8208|8193|8206.6|8191.6|10
1621015140000|2021-05-14 17:59:00|8208.1|8193.1|8208.6|8193.6|8208.6|8193.6|8208.1|8193.1|3
1621015150000|2021-05-14 17:59:10|8208.1|8193.1|8208.9|8193.9|8208.9|8193.9|8208.1|8193.1|0
1621015160000|2021-05-14 17:59:20|8209.3|8194.3|8211|8196|8211|8196|8209.3|8194.3|2
1621015170000|2021-05-14 17:59:30|8210.9|8195.9|8212.4|8197.4|8212.4|8197.4|8210.9|8195.9|2
1621015180000|2021-05-14 17:59:40|8212|8197|8211.9|8196.9|8212|8197|8211.4|8196.4|0
1621015190000|2021-05-14 17:59:50|8211.4|8196.4|8214.1|8199.1|8214.1|8199.1|8211.4|8196.4|2
1621015200000|2021-05-14 18:00:00|8213.9|8198.9|8215|8200|8215|8200|8212.9|8197.9|1
1621015210000|2021-05-14 18:00:10|8215.1|8200.1|8214.3|8199.3|8219.4|8204.4|8211.9|8196.9|16
1621015220000|2021-05-14 18:00:20|8214.6|8199.6|8213|8198|8214.6|8199.6|8212|8197|4
1621015230000|2021-05-14 18:00:30|8213.1|8198.1|8210.1|8195.1|8213.1|8198.1|8210.1|8195.1|1
1621015240000|2021-05-14 18:00:40|8209.6|8194.6|8209.2|8194.2|8210.1|8195.1|8209.2|8194.2|29
1621015250000|2021-05-14 18:00:50|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|26
1621015260000|2021-05-14 18:01:00|8209.6|8194.6|8209.5|8194.5|8209.6|8194.6|8209.5|8194.5|2
1621015270000|2021-05-14 18:01:10|8209.9|8194.9|8210.5|8195.5|8211|8196|8209.9|8194.9|9
1621015280000|2021-05-14 18:01:20|||||||||3
1621015290000|2021-05-14 18:01:30|8214.9|8199.9|8212.6|8197.6|8214.9|8199.9|8212.6|8197.6|11
1621015300000|2021-05-14 18:01:40|8212.1|8197.1|8210.7|8195.7|8212.1|8197.1|8210.6|8195.6|1
1621015320000|2021-05-14 18:02:00|8209.9|8194.9|8208.7|8193.7|8209.9|8194.9|8208.7|8193.7|1
1621015330000|2021-05-14 18:02:10|8208.3|8193.3|8208.7|8193.7|8208.7|8193.7|8208.3|8193.3|1
1621015340000|2021-05-14 18:02:20|8208.6|8193.6|8208.1|8193.1|8208.6|8193.6|8208.1|8193.1|16
1621015350000|2021-05-14 18:02:30|8207.2|8192.2|8206|8191|8207.2|8192.2|8206|8191|8
1621015360000|2021-05-14 18:02:40|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|3
1621015370000|2021-05-14 18:02:50|||||||||1
1621015380000|2021-05-14 18:03:00|8205.6|8190.6|8206|8191|8206|8191|8205.6|8190.6|1
1621015390000|2021-05-14 18:03:10|8207|8192|8207|8192|8207|8192|8207|8192|8
1621015400000|2021-05-14 18:03:20|||||||||1
1621015410000|2021-05-14 18:03:30|||||||||2
1621015420000|2021-05-14 18:03:40|||||||||5
1621015430000|2021-05-14 18:03:50|||||||||3
1621015440000|2021-05-14 18:04:00|8207.1|8192.1|8206.8|8191.8|8207.1|8192.1|8206.2|8191.2|8
1621015460000|2021-05-14 18:04:20|8206.4|8191.4|8206.8|8191.8|8206.8|8191.8|8206.4|8191.4|9
1621015470000|2021-05-14 18:04:30|8206.3|8191.3|8206.8|8191.8|8206.8|8191.8|8206.3|8191.3|1
1621015480000|2021-05-14 18:04:40|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|8
1621015490000|2021-05-14 18:04:50|8207.3|8192.3|8211.6|8196.6|8212.4|8197.4|8207.3|8192.3|12
1621015500000|2021-05-14 18:05:00|8212|8197|8213|8198|8213.9|8198.9|8212|8197|12
1621015510000|2021-05-14 18:05:10|8213.4|8198.4|8213.4|8198.4|8213.9|8198.9|8213|8198|0
1621015520000|2021-05-14 18:05:20|8213.9|8198.9|8214.1|8199.1|8214.7|8199.7|8211.4|8196.4|33
1621015530000|2021-05-14 18:05:30|8214.6|8199.6|8215.2|8200.2|8216.6|8201.6|8214.6|8199.6|1
1621015540000|2021-05-14 18:05:40|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|1
1621015550000|2021-05-14 18:05:50|8213.3|8198.3|8213.7|8198.7|8213.7|8198.7|8212.7|8197.7|3
1621015560000|2021-05-14 18:06:00|8214.7|8199.7|8214.8|8199.8|8214.9|8199.9|8214.4|8199.4|2
1621015570000|2021-05-14 18:06:10|8215.3|8200.3|8212.7|8197.7|8215.3|8200.3|8212.6|8197.6|4
1621015580000|2021-05-14 18:06:20|8214.1|8199.1|8214.6|8199.6|8214.6|8199.6|8214.1|8199.1|2
1621015590000|2021-05-14 18:06:30|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|69
1621015600000|2021-05-14 18:06:40|8215.1|8200.1|8214.5|8199.5|8215.1|8200.1|8214.5|8199.5|0
1621015610000|2021-05-14 18:06:50|||||||||2
1621015620000|2021-05-14 18:07:00|8214.6|8199.6|8217.1|8202.1|8217.1|8202.1|8214.6|8199.6|4
1621015640000|2021-05-14 18:07:20|8215.9|8200.9|8215.1|8200.1|8215.9|8200.9|8215.1|8200.1|3
1621015650000|2021-05-14 18:07:30|8214.6|8199.6|8220.1|8205.1|8220.1|8205.1|8214.6|8199.6|3
1621015660000|2021-05-14 18:07:40|8219.2|8204.2|8218.1|8203.1|8219.2|8204.2|8217.2|8202.2|4
1621015670000|2021-05-14 18:07:50|8217.4|8202.4|8218.3|8203.3|8218.6|8203.6|8217.3|8202.3|6
1621015680000|2021-05-14 18:08:00|8218.8|8203.8|8220.8|8205.8|8220.8|8205.8|8218.3|8203.3|2
1621015690000|2021-05-14 18:08:10|8220.4|8205.4|8220.3|8205.3|8220.4|8205.4|8220.3|8205.3|3
1621015700000|2021-05-14 18:08:20|8221.1|8206.1|8221.2|8206.2|8221.3|8206.3|8221.1|8206.1|10
1621015710000|2021-05-14 18:08:30|||||||||1
1621015720000|2021-05-14 18:08:40|8221.6|8206.6|8221|8206|8221.6|8206.6|8221|8206|12
1621015730000|2021-05-14 18:08:50|8220.7|8205.7|8224.4|8209.4|8224.4|8209.4|8220.7|8205.7|5
1621015740000|2021-05-14 18:09:00|8224.8|8209.8|8228|8213|8228|8213|8224.7|8209.7|10
1621015750000|2021-05-14 18:09:10|8228.1|8213.1|8231.4|8216.4|8232.8|8217.8|8228.1|8213.1|11
1621015760000|2021-05-14 18:09:20|8231.9|8216.9|8233.5|8218.5|8233.5|8218.5|8231.9|8216.9|1
1621015770000|2021-05-14 18:09:30|8233.6|8218.6|8233.1|8218.1|8233.6|8218.6|8231.6|8216.6|3
1621015780000|2021-05-14 18:09:40|8231|8216|8230.4|8215.4|8231.5|8216.5|8230.4|8215.4|10
1621015790000|2021-05-14 18:09:50|8231.5|8216.5|8231|8216|8231.5|8216.5|8231|8216|2
1621015800000|2021-05-14 18:10:00|8231.5|8216.5|8227.7|8212.7|8231.5|8216.5|8227.7|8212.7|21
1621015810000|2021-05-14 18:10:10|8227.4|8212.4|8227.7|8212.7|8227.7|8212.7|8226.3|8211.3|10
1621015820000|2021-05-14 18:10:20|8226.8|8211.8|8229.8|8214.8|8229.8|8214.8|8225.7|8210.7|6
1621015830000|2021-05-14 18:10:30|8228.3|8213.3|8230.4|8215.4|8230.4|8215.4|8227.9|8212.9|12
1621015840000|2021-05-14 18:10:40|||||||||3
1621015850000|2021-05-14 18:10:50|8230.5|8215.5|8230|8215|8230.5|8215.5|8230|8215|3
1621015860000|2021-05-14 18:11:00|8230.4|8215.4|8225.2|8210.2|8230.4|8215.4|8223.5|8208.5|32
1621015870000|2021-05-14 18:11:10|8226.1|8211.1|8226.1|8211.1|8226.1|8211.1|8226.1|8211.1|1
1621015890000|2021-05-14 18:11:30|8226.5|8211.5|8225.5|8210.5|8226.5|8211.5|8225.1|8210.1|3
1621015900000|2021-05-14 18:11:40|8225.1|8210.1|8227.5|8212.5|8227.5|8212.5|8225.1|8210.1|4
1621015910000|2021-05-14 18:11:50|8236.7|8221.7|8241.4|8226.4|8242.1|8227.1|8236.7|8221.7|48
1621015920000|2021-05-14 18:12:00|8241.5|8226.5|8250|8235|8251.4|8236.4|8241.5|8226.5|36
1621015930000|2021-05-14 18:12:10|8250.3|8235.3|8255.2|8240.2|8255.2|8240.2|8250.3|8235.3|6
1621015940000|2021-05-14 18:12:20|8255.3|8240.3|8257.9|8242.9|8257.9|8242.9|8254.2|8239.2|3
1621015950000|2021-05-14 18:12:30|8258|8243|8254.7|8239.7|8263|8248|8254.2|8239.2|29
1621015960000|2021-05-14 18:12:40|8253.8|8238.8|8258.6|8243.6|8260.1|8245.1|8253.8|8238.8|10
1621015970000|2021-05-14 18:12:50|8256.1|8241.1|8248.6|8233.6|8256.1|8241.1|8248.6|8233.6|11
1621015980000|2021-05-14 18:13:00|8249.1|8234.1|8251.6|8236.6|8254.1|8239.1|8249.1|8234.1|22
1621015990000|2021-05-14 18:13:10|8251.1|8236.1|8251.5|8236.5|8252.5|8237.5|8250.7|8235.7|6
1621016000000|2021-05-14 18:13:20|8251.9|8236.9|8249.9|8234.9|8252|8237|8249.7|8234.7|17
1621016010000|2021-05-14 18:13:30|8250|8235|8248.6|8233.6|8250.1|8235.1|8248.6|8233.6|11
1621016020000|2021-05-14 18:13:40|8248.5|8233.5|8253.7|8238.7|8253.8|8238.8|8247.1|8232.1|16
1621016030000|2021-05-14 18:13:50|8253.3|8238.3|8252.1|8237.1|8253.8|8238.8|8251.8|8236.8|17
1621016040000|2021-05-14 18:14:00|8236.6|8221.6|8226.1|8211.1|8236.6|8221.6|8218.3|8203.3|80
1621016050000|2021-05-14 18:14:10|8225.1|8210.1|8229.8|8214.8|8234.4|8219.4|8225.1|8210.1|47
1621016060000|2021-05-14 18:14:20|8230.7|8215.7|8235.7|8220.7|8235.7|8220.7|8229.3|8214.3|38
1621016070000|2021-05-14 18:14:30|8235.6|8220.6|8235.9|8220.9|8239.7|8224.7|8235.6|8220.6|52
1621016080000|2021-05-14 18:14:40|8235.7|8220.7|8233.8|8218.8|8238.8|8223.8|8229.6|8214.6|33
1621016090000|2021-05-14 18:14:50|8233.4|8218.4|8230.8|8215.8|8233.6|8218.6|8227.3|8212.3|76
1621016100000|2021-05-14 18:15:00|8232.6|8217.6|8236.9|8221.9|8237.1|8222.1|8232.6|8217.6|36
1621016110000|2021-05-14 18:15:10|8240.8|8225.8|8232.1|8217.1|8244.5|8229.5|8232.1|8217.1|20
1621016120000|2021-05-14 18:15:20|8231.7|8216.7|8229.3|8214.3|8231.7|8216.7|8229.3|8214.3|4
1621016130000|2021-05-14 18:15:30|8234.3|8219.3|8233.2|8218.2|8234.3|8219.3|8232.5|8217.5|6
1621016140000|2021-05-14 18:15:40|8232.3|8217.3|8233.2|8218.2|8233.3|8218.3|8232.3|8217.3|2
1621016150000|2021-05-14 18:15:50|8232.8|8217.8|8235.2|8220.2|8235.2|8220.2|8232.8|8217.8|8
1621016160000|2021-05-14 18:16:00|8236.7|8221.7|8235.2|8220.2|8236.7|8221.7|8235.2|8220.2|2
1621016170000|2021-05-14 18:16:10|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|0
1621016180000|2021-05-14 18:16:20|8234.4|8219.4|8234.7|8219.7|8234.7|8219.7|8234.3|8219.3|1
1621016190000|2021-05-14 18:16:30|8234.8|8219.8|8238.8|8223.8|8238.8|8223.8|8234.3|8219.3|1
1621016200000|2021-05-14 18:16:40|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|7
1621016210000|2021-05-14 18:16:50|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|147
1621016220000|2021-05-14 18:17:00|8239.3|8224.3|8239.3|8224.3|8239.3|8224.3|8239.3|8224.3|3
1621016230000|2021-05-14 18:17:10|8239.7|8224.7|8245.6|8230.6|8245.6|8230.6|8239.7|8224.7|17
1621016240000|2021-05-14 18:17:20|8245.2|8230.2|8245.6|8230.6|8245.6|8230.6|8245.2|8230.2|1
1621016250000|2021-05-14 18:17:30|8246|8231|8245.2|8230.2|8246|8231|8244.7|8229.7|10
1621016260000|2021-05-14 18:17:40|8248.1|8233.1|8249.1|8234.1|8249.1|8234.1|8248.1|8233.1|7
1621016270000|2021-05-14 18:17:50|||||||||21
1621016280000|2021-05-14 18:18:00|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|0
1621016290000|2021-05-14 18:18:10|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8249.2|8234.2|4
1621016300000|2021-05-14 18:18:20|8247.2|8232.2|8246.2|8231.2|8247.2|8232.2|8246.2|8231.2|2
1621016310000|2021-05-14 18:18:30|8245.3|8230.3|8245.1|8230.1|8245.3|8230.3|8245.1|8230.1|2
1621016320000|2021-05-14 18:18:40|||||||||4
1621016330000|2021-05-14 18:18:50|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|9
1621016340000|2021-05-14 18:19:00|8247.5|8232.5|8246.2|8231.2|8247.7|8232.7|8246.2|8231.2|2
1621016350000|2021-05-14 18:19:10|8247.4|8232.4|8245.8|8230.8|8248.7|8233.7|8245.7|8230.7|5
1621016360000|2021-05-14 18:19:20|8245.3|8230.3|8240.4|8225.4|8245.3|8230.3|8240.4|8225.4|1
1621016370000|2021-05-14 18:19:30|8241.7|8226.7|8239.5|8224.5|8248|8233|8239.5|8222.9|5
1621016380000|2021-05-14 18:19:40|8246.2|8231.2|8247.3|8232.3|8247.3|8232.3|8246.2|8231.2|2
1621016390000|2021-05-14 18:19:50|8239.5|8224.5|8245.2|8230.2|8245.3|8230.3|8239|8224|7
1621213200000|2021-05-17 01:00:00|8248|8233|8244.5|8229.5|8249.9|8233.6|8244.5|8224.9|11
1621213210000|2021-05-17 01:00:10|8243.6|8228.6|8243.9|8228.9|8243.9|8228.9|8243.6|8228.6|14
1621213220000|2021-05-17 01:00:20|8244.3|8229.3|8250.5|8235.5|8250.5|8235.5|8243.5|8228.5|38
1621213230000|2021-05-17 01:00:30|8250.7|8235.7|8248.2|8233.2|8250.7|8235.7|8248.2|8233.2|18
1621213240000|2021-05-17 01:00:40|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|3
1621213250000|2021-05-17 01:00:50|8248|8233|8252.7|8237.7|8252.9|8237.9|8248|8233|3
1621213260000|2021-05-17 01:01:00|8252.8|8237.8|8254|8239|8254.4|8239.4|8252.2|8237.2|10
1621213270000|2021-05-17 01:01:10|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|0
1621213280000|2021-05-17 01:01:20|8254.2|8239.2|8254.7|8239.7|8254.7|8239.7|8254.2|8239.2|10
1621213290000|2021-05-17 01:01:30|||||||||1
1621213300000|2021-05-17 01:01:40|8254.8|8239.8|8255.2|8240.2|8255.2|8240.2|8254.8|8239.8|2
1621213310000|2021-05-17 01:01:50|8254.8|8239.8|8258|8243|8258|8243|8254.8|8239.8|1
1621213320000|2021-05-17 01:02:00|8257.6|8242.6|8254.3|8239.3|8257.6|8242.6|8254.3|8239.3|2
1621213330000|2021-05-17 01:02:10|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|1
1621213340000|2021-05-17 01:02:20|8256.1|8241.1|8256.5|8241.5|8256.5|8241.5|8255.6|8240.6|2
1621213350000|2021-05-17 01:02:30|8256.1|8241.1|8254.6|8239.6|8256.1|8241.1|8254.6|8239.6|2
1621213360000|2021-05-17 01:02:40|8254.7|8239.7|8253.7|8238.7|8254.7|8239.7|8253.7|8238.7|2
1621213380000|2021-05-17 01:03:00|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|1
1621213390000|2021-05-17 01:03:10|8255.3|8240.3|8256.1|8241.1|8256.1|8241.1|8255.3|8240.3|0
1621213400000|2021-05-17 01:03:20|8253.4|8238.4|8250.4|8235.4|8253.4|8238.4|8250.4|8235.4|4
1621213410000|2021-05-17 01:03:30|8251.4|8236.4|8250.8|8235.8|8251.4|8236.4|8250.8|8235.8|1
1621213420000|2021-05-17 01:03:40|8251.4|8236.4|8253.7|8238.7|8253.7|8238.7|8251.4|8236.4|1
1621213440000|2021-05-17 01:04:00|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|1
1621213450000|2021-05-17 01:04:10|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|0
1621213470000|2021-05-17 01:04:30|8261.6|8246.6|8263.6|8248.6|8263.6|8248.6|8261.6|8246.6|1
1621213480000|2021-05-17 01:04:40|8263.8|8248.8|8263.2|8248.2|8264.6|8249.6|8263.2|8248.2|1
1621213500000|2021-05-17 01:05:00|8269.4|8254.4|8271.4|8256.4|8271.9|8256.9|8269.4|8254.4|1
1621213510000|2021-05-17 01:05:10|8271.7|8256.7|8270|8255|8272.2|8257.2|8268.9|8253.9|2
1621213520000|2021-05-17 01:05:20|8270.4|8255.4|8273.3|8258.3|8273.3|8258.3|8270.4|8255.4|1
1621213530000|2021-05-17 01:05:30|8273.7|8258.7|8269.9|8254.9|8274.3|8259.3|8268.9|8253.9|1
1621213540000|2021-05-17 01:05:40|8270.3|8255.3|8273.2|8258.2|8273.2|8258.2|8270.3|8255.3|0
1621213550000|2021-05-17 01:05:50|8273.7|8258.7|8271.7|8256.7|8275.1|8260.1|8269.7|8254.7|1
1621213560000|2021-05-17 01:06:00|8267.7|8252.7|8272.2|8247.2|8272.2|8254.7|8267.7|8247.2|5
1621213570000|2021-05-17 01:06:10|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|0
1621213580000|2021-05-17 01:06:20|8270|8255|8270.7|8255.7|8270.7|8255.7|8270|8255|1
1621213590000|2021-05-17 01:06:30|8270.4|8255.4|8271.7|8256.7|8271.7|8256.7|8270.3|8255.3|0
1621213600000|2021-05-17 01:06:40|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|4
1621213620000|2021-05-17 01:07:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|1
1621213630000|2021-05-17 01:07:10|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|0
1621213640000|2021-05-17 01:07:20|8274.8|8259.8|8274.3|8259.3|8274.8|8259.8|8274.3|8259.3|17
1621213650000|2021-05-17 01:07:30|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|0
1621213660000|2021-05-17 01:07:40|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|0
1621213670000|2021-05-17 01:07:50|8274|8259|8278.2|8263.2|8278.2|8263.2|8274|8259|1
1621213680000|2021-05-17 01:08:00|8275|8260|8274.6|8259.6|8275|8260|8274.6|8259.6|2
1621213750000|2021-05-17 01:09:10|8275.8|8260.8|8279.2|8264.2|8279.2|8264.2|8275.8|8260.8|37
1621213780000|2021-05-17 01:09:40|8280|8265|8280.8|8265.8|8280.8|8265.8|8280|8265|0
1621213790000|2021-05-17 01:09:50|8280.4|8265.4|8279.4|8264.4|8280.4|8265.4|8279.4|8264.4|0
1621213860000|2021-05-17 01:11:00|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|3
1621213870000|2021-05-17 01:11:10|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1621213880000|2021-05-17 01:11:20|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|3
1621213890000|2021-05-17 01:11:30|8283|8268|8283.4|8268.4|8283.4|8268.4|8283|8268|0
1621213900000|2021-05-17 01:11:40|8285.8|8270.8|8286.8|8271.8|8287.3|8272.3|8285.8|8270.8|4
1621213920000|2021-05-17 01:12:00|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|0
1621213930000|2021-05-17 01:12:10|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|0
1621213940000|2021-05-17 01:12:20|8288|8273|8291.7|8276.7|8292.7|8277.7|8288|8273|5
1621213950000|2021-05-17 01:12:30|8292.1|8277.1|8292.7|8277.7|8292.7|8277.7|8287.8|8272.8|7
1621213960000|2021-05-17 01:12:40|8287.2|8272.2|8288.1|8273.1|8288.1|8273.1|8286.6|8271.6|3
1621213970000|2021-05-17 01:12:50|8289.7|8274.7|8291.7|8276.7|8291.7|8276.7|8289.7|8274.7|4
1621213980000|2021-05-17 01:13:00|8291.3|8276.3|8287.9|8272.9|8292.1|8277.1|8287.9|8272.9|4
1621213990000|2021-05-17 01:13:10|8289.1|8274.1|8288.3|8273.3|8289.1|8274.1|8287.5|8272.5|3
1621214020000|2021-05-17 01:13:40|8288.4|8273.4|8286.3|8271.3|8288.4|8273.4|8286.3|8271.3|4
1621214030000|2021-05-17 01:13:50|8282.2|8267.2|8281.7|8266.7|8282.2|8267.2|8280.8|8265.8|0
1621214040000|2021-05-17 01:14:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|6
1621214050000|2021-05-17 01:14:10|8279|8264|8278.1|8263.1|8279.1|8264.1|8278.1|8263.1|3
1621214060000|2021-05-17 01:14:20|8278.6|8263.6|8278.2|8263.2|8278.6|8263.6|8278.2|8263.2|0
1621214070000|2021-05-17 01:14:30|8279.1|8264.1|8281.9|8266.9|8281.9|8266.9|8279.1|8264.1|1
1621214080000|2021-05-17 01:14:40|8282.3|8267.3|8285|8270|8285|8270|8282.3|8267.3|2
1621214090000|2021-05-17 01:14:50|8285.9|8270.9|8285.9|8270.9|8285.9|8270.9|8285.9|8270.9|0
1621214150000|2021-05-17 01:15:50|8284.3|8269.3|8283.9|8268.9|8284.3|8269.3|8283.9|8268.9|0
1621214160000|2021-05-17 01:16:00|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|6
1621214170000|2021-05-17 01:16:10|8280|8265|8280.5|8265.5|8280.5|8265.5|8280|8265|1
1621214180000|2021-05-17 01:16:20|8280.1|8265.1|8280.1|8265.1|8280.5|8265.5|8280|8265|0
1621214210000|2021-05-17 01:16:50|8278|8263|8277|8262|8278|8263|8276.5|8261.5|1
1621214220000|2021-05-17 01:17:00|8277.1|8262.1|8271.8|8256.8|8277.1|8262.1|8271.8|8256.8|2
1621214240000|2021-05-17 01:17:20|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1621214290000|2021-05-17 01:18:10|||||||||1
1621214350000|2021-05-17 01:19:10|8275.4|8260.4|8271.3|8256.3|8276|8261|8271.3|8256.3|0
1621214360000|2021-05-17 01:19:20|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|2
1621214370000|2021-05-17 01:19:30|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1621214380000|2021-05-17 01:19:40|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|2
1621214390000|2021-05-17 01:19:50|8273.8|8258.8|8274.2|8259.2|8274.2|8259.2|8273.8|8258.8|2
1621214400000|2021-05-17 01:20:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1621214410000|2021-05-17 01:20:10|8274.2|8259.2|8271.3|8256.3|8274.7|8259.7|8271.3|8256.3|0
1621214420000|2021-05-17 01:20:20|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|1
1621214430000|2021-05-17 01:20:30|8270.9|8255.9|8270.8|8255.8|8270.9|8255.9|8270.8|8255.8|3
1621214450000|2021-05-17 01:20:50|8274.1|8259.1|8274.7|8259.7|8274.7|8259.7|8274.1|8259.1|2
1621214460000|2021-05-17 01:21:00|8269.5|8254.5|8272|8257|8272|8257|8269.5|8254.5|6
1621214470000|2021-05-17 01:21:10|8270.5|8255.5|8270.5|8255.5|8270.5|8255.5|8270.5|8255.5|0
1621214480000|2021-05-17 01:21:20|8263.6|8248.6|8266.4|8251.4|8266.4|8251.4|8263.6|8248.6|33
1621214490000|2021-05-17 01:21:30|8267.6|8252.6|8265.6|8250.6|8267.6|8252.6|8265.6|8250.6|3
1621214500000|2021-05-17 01:21:40|8265.2|8250.2|8268.1|8253.1|8268.1|8253.1|8265.2|8250.2|0
1621214510000|2021-05-17 01:21:50|8267.8|8252.8|8263.9|8248.9|8267.8|8252.8|8263.9|8248.9|6
1621214520000|2021-05-17 01:22:00|8266.8|8251.8|8265.9|8250.9|8266.8|8251.8|8265.9|8250.9|6
1621214530000|2021-05-17 01:22:10|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|0
1621214540000|2021-05-17 01:22:20|8266.8|8251.8|8269.2|8254.2|8269.2|8254.2|8266.8|8251.8|13
1621214560000|2021-05-17 01:22:40|8269.3|8254.3|8268.9|8253.9|8269.3|8254.3|8268.9|8253.9|0
1621214590000|2021-05-17 01:23:10|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|0
1621214600000|2021-05-17 01:23:20|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.5|8252.5|1
1621214610000|2021-05-17 01:23:30|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|1
1621214630000|2021-05-17 01:23:50|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|1
1621214660000|2021-05-17 01:24:20|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1621214670000|2021-05-17 01:24:30|8268.4|8253.4|8266.3|8251.3|8268.4|8253.4|8266.3|8251.3|3
1621214680000|2021-05-17 01:24:40|8266.4|8251.4|8266|8251|8268.4|8253.4|8265.9|8250.9|4
1621214690000|2021-05-17 01:24:50|8265.9|8250.9|8268.8|8253.8|8268.8|8253.8|8265.9|8250.9|3
1621214700000|2021-05-17 01:25:00|8268.9|8253.9|8266.4|8251.4|8268.9|8253.9|8266.4|8251.4|2
1621214710000|2021-05-17 01:25:10|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|3
1621214720000|2021-05-17 01:25:20|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621214730000|2021-05-17 01:25:30|8266|8251|8266|8251|8266|8251|8266|8251|0
1621214740000|2021-05-17 01:25:40|8265.9|8250.9|8265.4|8250.4|8265.9|8250.9|8265.4|8250.4|0
1621214750000|2021-05-17 01:25:50|8267.9|8252.9|8264.4|8249.4|8267.9|8252.9|8264.4|8249.4|0
1621214760000|2021-05-17 01:26:00|8266.4|8251.4|8265.5|8250.5|8267.4|8252.4|8265.5|8250.5|1
1621214770000|2021-05-17 01:26:10|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|0
1621214780000|2021-05-17 01:26:20|8265.8|8250.8|8265.9|8250.9|8265.9|8250.9|8265.8|8250.8|0
1621214790000|2021-05-17 01:26:30|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|0
1621214800000|2021-05-17 01:26:40|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621214810000|2021-05-17 01:26:50|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|0
1621214820000|2021-05-17 01:27:00|8268.7|8253.7|8265.4|8250.4|8268.7|8253.7|8265.4|8250.4|0
1621214830000|2021-05-17 01:27:10|8265.6|8250.6|8265.9|8250.9|8269.2|8254.2|8265.6|8250.6|1
1621214840000|2021-05-17 01:27:20|8266.4|8251.4|8273.6|8258.6|8273.6|8258.6|8266.4|8251.4|1
1621214860000|2021-05-17 01:27:40|8276.6|8261.6|8274.5|8259.5|8277|8262|8274.5|8259.5|2
1621214890000|2021-05-17 01:28:10|8274.4|8259.4|8274.5|8259.5|8274.5|8259.5|8274.4|8259.4|2
1621214900000|2021-05-17 01:28:20|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|1
1621214910000|2021-05-17 01:28:30|8274.5|8259.5|8280.4|8265.4|8280.5|8265.5|8274.5|8259.5|10
1621214920000|2021-05-17 01:28:40|8281.2|8266.2|8285|8270|8285|8270|8280.9|8265.9|1
1621214930000|2021-05-17 01:28:50|8283.3|8268.3|8280.1|8265.1|8285.9|8268.3|8280.1|8260.9|1
1621214940000|2021-05-17 01:29:00|8285.9|8260.9|8280.1|8265.1|8285.9|8265.1|8280.1|8260.9|0
1621215000000|2021-05-17 01:30:00|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|0
1621215040000|2021-05-17 01:30:40|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|0
1621215070000|2021-05-17 01:31:10|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|0
1621215090000|2021-05-17 01:31:30|8278.5|8263.5|8278|8263|8278.5|8263.5|8278|8263|3
1621215110000|2021-05-17 01:31:50|8279|8264|8279|8264|8279|8264|8279|8264|1
1621215120000|2021-05-17 01:32:00|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|0
1621215130000|2021-05-17 01:32:10|8279.1|8264.1|8279.5|8264.5|8279.5|8264.5|8279.1|8264.1|6
1621215140000|2021-05-17 01:32:20|||||||||1
1621215150000|2021-05-17 01:32:30|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|0
1621215160000|2021-05-17 01:32:40|8279.7|8264.7|8280.5|8265.5|8280.5|8265.5|8279.7|8264.7|13
1621215210000|2021-05-17 01:33:30|8280.4|8265.4|8282.4|8267.4|8282.4|8267.4|8280.4|8265.4|0
1621215220000|2021-05-17 01:33:40|8282|8267|8280.4|8265.4|8282|8267|8280.4|8265.4|2
1621215230000|2021-05-17 01:33:50|8280.5|8265.5|8282.9|8267.9|8282.9|8267.9|8280.5|8265.5|2
1621215240000|2021-05-17 01:34:00|8283|8268|8282.9|8267.9|8283|8268|8282.9|8267.9|5
1621215250000|2021-05-17 01:34:10|8282.6|8267.6|8281.5|8266.5|8282.6|8267.6|8281.4|8266.4|4
1621215270000|2021-05-17 01:34:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621215280000|2021-05-17 01:34:40|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621215290000|2021-05-17 01:34:50|8285|8270|8285.5|8270.5|8285.5|8270.5|8284.5|8269.5|2
1621215300000|2021-05-17 01:35:00|8286.3|8271.3|8283.5|8268.5|8286.5|8271.5|8283.5|8268.5|0
1621215320000|2021-05-17 01:35:20|8285.5|8270.5|8286|8271|8286|8271|8285.5|8270.5|0
1621215330000|2021-05-17 01:35:30|8287|8272|8289.4|8274.4|8289.4|8274.4|8287|8272|2
1621215340000|2021-05-17 01:35:40|8288.2|8273.2|8287.9|8272.9|8288.2|8273.2|8287.9|8272.9|0
1621215350000|2021-05-17 01:35:50|8289.5|8274.5|8289.5|8274.5|8289.5|8274.5|8289.5|8274.5|1
1621215360000|2021-05-17 01:36:00|8289.4|8274.4|8289.8|8274.8|8289.8|8274.8|8289.4|8274.4|2
1621215370000|2021-05-17 01:36:10|8294.8|8279.8|8290.2|8275.2|8294.8|8279.8|8289.8|8274.8|13
1621215390000|2021-05-17 01:36:30|8291.1|8276.1|8292.6|8277.6|8292.6|8277.6|8290.7|8275.7|1
1621215400000|2021-05-17 01:36:40|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1621215410000|2021-05-17 01:36:50|8294.3|8279.3|8291.9|8276.9|8294.7|8279.7|8291.9|8276.9|2
1621215420000|2021-05-17 01:37:00|8292.3|8277.3|8292.4|8277.4|8292.4|8277.4|8292.3|8277.3|0
1621215430000|2021-05-17 01:37:10|8294.3|8279.3|8295.6|8280.6|8295.6|8280.6|8294.3|8279.3|3
1621215440000|2021-05-17 01:37:20|8296.8|8281.8|8296.8|8281.8|8299.1|8284.1|8296.8|8281.8|3
1621215450000|2021-05-17 01:37:30|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|23
1621215460000|2021-05-17 01:37:40|||||||||1
1621215480000|2021-05-17 01:38:00|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|2
1621215490000|2021-05-17 01:38:10|8294.2|8279.2|8293.8|8278.8|8294.2|8279.2|8293|8278|3
1621215500000|2021-05-17 01:38:20|8293.1|8278.1|8294.4|8279.4|8294.8|8279.8|8293.1|8278.1|0
1621215520000|2021-05-17 01:38:40|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1621215540000|2021-05-17 01:39:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621215580000|2021-05-17 01:39:40|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|0
1621215600000|2021-05-17 01:40:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621215640000|2021-05-17 01:40:40|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|1
1621215650000|2021-05-17 01:40:50|8302|8287|8302|8287|8302|8287|8302|8287|0
1621215660000|2021-05-17 01:41:00|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|0
1621215670000|2021-05-17 01:41:10|8301.8|8286.8|8298.3|8283.3|8301.8|8286.8|8298.3|8283.3|1
1621215690000|2021-05-17 01:41:30|8298.4|8283.4|8299.9|8284.9|8299.9|8284.9|8298.4|8283.4|0
1621215720000|2021-05-17 01:42:00|8298.3|8283.3|8297.2|8282.2|8298.3|8283.3|8297.2|8282.2|11
1621215730000|2021-05-17 01:42:10|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1621215770000|2021-05-17 01:42:50|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|0
1621215880000|2021-05-17 01:44:40|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1621215900000|2021-05-17 01:45:00|8296|8281|8296|8281|8296|8281|8296|8281|0
1621215910000|2021-05-17 01:45:10|8294.4|8279.4|8296.9|8281.9|8296.9|8281.9|8294.3|8279.3|2
1621215920000|2021-05-17 01:45:20|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|0
1621215930000|2021-05-17 01:45:30|8297.1|8282.1|8295.2|8280.2|8297.1|8282.1|8294.7|8279.7|3
1621215940000|2021-05-17 01:45:40|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|2
1621215950000|2021-05-17 01:45:50|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1621215980000|2021-05-17 01:46:20|8296.7|8281.7|8297.4|8282.4|8297.4|8282.4|8296.7|8281.7|2
1621216000000|2021-05-17 01:46:40|8295.4|8280.4|8294.7|8279.7|8295.4|8280.4|8294.7|8279.7|0
1621216010000|2021-05-17 01:46:50|8293.5|8278.5|8293.5|8278.5|8293.5|8278.5|8293.5|8278.5|2
1621216020000|2021-05-17 01:47:00|8294.7|8279.7|8296.4|8281.4|8296.4|8281.4|8294.7|8279.7|1
1621216030000|2021-05-17 01:47:10|8296|8281|8294.7|8279.7|8296|8281|8294.7|8279.7|0
1621216100000|2021-05-17 01:48:20|8296.7|8281.7|8294.7|8279.7|8296.9|8281.9|8294.7|8279.7|0
1621216110000|2021-05-17 01:48:30|||||||||2
1621216120000|2021-05-17 01:48:40|8297.6|8282.6|8296.1|8281.1|8298.4|8283.4|8296.1|8281.1|4
1621216130000|2021-05-17 01:48:50|8295.3|8280.3|8295.7|8280.7|8295.7|8280.7|8295.3|8280.3|0
1621216160000|2021-05-17 01:49:20|8297.7|8282.7|8296.1|8281.1|8297.7|8282.7|8296.1|8281.1|2
1621216170000|2021-05-17 01:49:30|8295.7|8280.7|8295.3|8280.3|8295.7|8280.7|8295.3|8280.3|0
1621216190000|2021-05-17 01:49:50|8295.8|8280.8|8295.4|8280.4|8295.8|8280.8|8295.4|8280.4|0
1621216200000|2021-05-17 01:50:00|8296.2|8281.2|8296.3|8281.3|8296.3|8281.3|8296.2|8281.2|0
1621216240000|2021-05-17 01:50:40|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|0
1621216250000|2021-05-17 01:50:50|8295.7|8280.7|8295.5|8280.5|8295.7|8280.7|8295.5|8280.5|0
1621216260000|2021-05-17 01:51:00|8295|8280|8292.9|8277.9|8295|8280|8292.9|8277.9|6
1621216270000|2021-05-17 01:51:10|8294.5|8279.5|8293.3|8278.3|8294.7|8279.7|8293.3|8278.3|2
1621216280000|2021-05-17 01:51:20|8292.1|8277.1|8286.9|8271.9|8292.1|8277.1|8286.9|8271.9|2
1621216290000|2021-05-17 01:51:30|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1621216310000|2021-05-17 01:51:50|8287.7|8272.7|8290.9|8275.9|8290.9|8275.9|8287.7|8272.7|3
1621216320000|2021-05-17 01:52:00|8290.5|8275.5|8289.3|8274.3|8290.5|8275.5|8289.3|8274.3|0
1621216380000|2021-05-17 01:53:00|8290.5|8275.5|8288.9|8273.9|8290.5|8275.5|8288.9|8273.9|2
1621216390000|2021-05-17 01:53:10|8290.5|8275.5|8289.1|8274.1|8290.5|8275.5|8289.1|8274.1|4
1621216410000|2021-05-17 01:53:30|8288.9|8273.9|8288.5|8273.5|8288.9|8273.9|8288.5|8273.5|0
1621216420000|2021-05-17 01:53:40|8288.9|8273.9|8289.3|8274.3|8289.7|8274.7|8288.9|8273.9|7
1621216430000|2021-05-17 01:53:50|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.3|8274.3|10
1621216440000|2021-05-17 01:54:00|8290.1|8275.1|8289.7|8274.7|8290.1|8275.1|8289.7|8274.7|4
1621216450000|2021-05-17 01:54:10|8291.3|8276.3|8289.7|8274.7|8291.3|8276.3|8289.3|8274.3|0
1621216470000|2021-05-17 01:54:30|8289.3|8274.3|8286.8|8271.8|8289.3|8274.3|8286.8|8271.8|2
1621216520000|2021-05-17 01:55:20|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|0
1621216540000|2021-05-17 01:55:40|8287.2|8272.2|8286.8|8271.8|8287.2|8272.2|8286.8|8271.8|0
1621216570000|2021-05-17 01:56:10|8289.2|8274.2|8287.4|8272.4|8289.2|8274.2|8287.4|8272.4|1
1621216590000|2021-05-17 01:56:30|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|0
1621216600000|2021-05-17 01:56:40|8287.2|8272.2|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|2
1621216610000|2021-05-17 01:56:50|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|2
1621216630000|2021-05-17 01:57:10|8287.2|8272.2|8286.8|8271.8|8287.2|8272.2|8286.8|8271.8|2
1621216650000|2021-05-17 01:57:30|8286.7|8271.7|8289.6|8274.6|8289.6|8274.6|8286.7|8271.7|1
1621216660000|2021-05-17 01:57:40|8287.2|8272.2|8289.6|8274.6|8289.6|8274.6|8286.8|8271.8|0
1621216670000|2021-05-17 01:57:50|8286.8|8271.8|8287.4|8272.4|8290.1|8275.1|8286.8|8271.8|1
1621216710000|2021-05-17 01:58:30|8291.2|8276.2|8291.2|8276.2|8291.2|8276.2|8291.2|8276.2|2
1621216940000|2021-05-17 02:02:20|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|0
1621217090000|2021-05-17 02:04:50|||||||||1
1621217180000|2021-05-17 02:06:20|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|1
1621217200000|2021-05-17 02:06:40|8294.5|8279.5|8294.9|8279.9|8294.9|8279.9|8294.5|8279.5|1
1621217210000|2021-05-17 02:06:50|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1621217220000|2021-05-17 02:07:00|8297|8282|8297.4|8282.4|8298.2|8283.2|8297|8282|2
1621217240000|2021-05-17 02:07:20|||||||||4
1621217260000|2021-05-17 02:07:40|8297|8282|8297|8282|8297|8282|8297|8282|0
1621217290000|2021-05-17 02:08:10|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621217360000|2021-05-17 02:09:20|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8
1621217440000|2021-05-17 02:10:40|8303.6|8288.6|8303.9|8288.9|8303.9|8288.9|8303.6|8288.6|2
1621217450000|2021-05-17 02:10:50|8303.5|8288.5|8303.9|8288.9|8303.9|8288.9|8303.4|8288.4|0
1621217470000|2021-05-17 02:11:10|||||||||1
1621217480000|2021-05-17 02:11:20|8304.7|8289.7|8304.9|8289.9|8304.9|8289.9|8304.7|8289.7|3
1621217490000|2021-05-17 02:11:30|8304.1|8289.1|8305.4|8290.4|8305.4|8290.4|8303.9|8288.9|4
1621217500000|2021-05-17 02:11:40|8304.4|8289.4|8304.8|8289.8|8305.4|8290.4|8304.4|8289.4|17
1621217520000|2021-05-17 02:12:00|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|2
1621217530000|2021-05-17 02:12:10|||||||||6
1621217540000|2021-05-17 02:12:20|||||||||4
1621217550000|2021-05-17 02:12:30|8306.2|8291.2|8309.9|8294.9|8309.9|8294.9|8306.2|8291.2|9
1621217560000|2021-05-17 02:12:40|8310.3|8295.3|8310.4|8295.4|8310.4|8295.4|8310.3|8295.3|0
1621217570000|2021-05-17 02:12:50|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621217580000|2021-05-17 02:13:00|8311.1|8296.1|8311.4|8296.4|8311.4|8296.4|8311.1|8296.1|0
1621217610000|2021-05-17 02:13:30|8310.9|8295.9|8310.4|8295.4|8310.9|8295.9|8308.9|8293.9|2
1621217620000|2021-05-17 02:13:40|||||||||1
1621217630000|2021-05-17 02:13:50|||||||||4
1621217650000|2021-05-17 02:14:10|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|0
1621217700000|2021-05-17 02:15:00|8308.3|8293.3|8304.5|8289.5|8308.3|8293.3|8304.5|8289.5|0
1621217710000|2021-05-17 02:15:10|8304.9|8289.9|8303.2|8288.2|8304.9|8289.9|8303.2|8288.2|0
1621217730000|2021-05-17 02:15:30|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621217880000|2021-05-17 02:18:00|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1621217910000|2021-05-17 02:18:30|8301.4|8286.4|8301|8286|8301.4|8286.4|8301|8286|0
1621217930000|2021-05-17 02:18:50|8300.6|8285.6|8300.5|8285.5|8300.6|8285.6|8300.5|8285.5|0
1621217940000|2021-05-17 02:19:00|8300.1|8285.1|8299.7|8284.7|8300.1|8285.1|8299.7|8284.7|0
1621217950000|2021-05-17 02:19:10|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621218000000|2021-05-17 02:20:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621218100000|2021-05-17 02:21:40|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|0
1621218110000|2021-05-17 02:21:50|8301|8286|8302.2|8287.2|8302.2|8287.2|8301|8286|0
1621218170000|2021-05-17 02:22:50|8302.6|8287.6|8303.3|8288.3|8303.3|8288.3|8302.6|8287.6|0
1621218180000|2021-05-17 02:23:00|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|1
1621218190000|2021-05-17 02:23:10|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|0
1621218230000|2021-05-17 02:23:50|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|1
1621218250000|2021-05-17 02:24:10|8304.7|8289.7|8302.6|8287.6|8305|8290|8302.6|8287.6|22
1621218510000|2021-05-17 02:28:30|8302|8287|8302|8287|8302|8287|8302|8287|0
1621218550000|2021-05-17 02:29:10|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1621218590000|2021-05-17 02:29:50|8301|8286|8301|8286|8301|8286|8301|8286|3
1621218630000|2021-05-17 02:30:30|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1621218710000|2021-05-17 02:31:50|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|2
1621218720000|2021-05-17 02:32:00|8302.2|8287.2|8302.6|8287.6|8302.6|8287.6|8300.6|8285.6|2
1621218730000|2021-05-17 02:32:10|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|3
1621218740000|2021-05-17 02:32:20|8300.2|8285.2|8301.9|8286.9|8301.9|8286.9|8300.2|8285.2|5
1621218750000|2021-05-17 02:32:30|8303.9|8288.9|8304.4|8289.4|8304.4|8289.4|8303.9|8288.9|0
1621218770000|2021-05-17 02:32:50|8304.9|8289.9|8303.4|8288.4|8304.9|8289.9|8303.4|8288.4|7
1621218780000|2021-05-17 02:33:00|8304.9|8289.9|8305.5|8290.5|8305.5|8290.5|8304.9|8289.9|2
1621218810000|2021-05-17 02:33:30|8305|8290|8305|8290|8305|8290|8305|8290|0
1621218820000|2021-05-17 02:33:40|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|2
1621218830000|2021-05-17 02:33:50|8306|8291|8305|8290|8306|8291|8305|8290|2
1621218840000|2021-05-17 02:34:00|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621218860000|2021-05-17 02:34:20|8305.4|8290.4|8305.6|8290.6|8305.6|8290.6|8305.4|8290.4|0
1621218870000|2021-05-17 02:34:30|8306|8291|8305|8290|8306|8291|8305|8290|1
1621218880000|2021-05-17 02:34:40|8306|8291|8306|8291|8306|8291|8306|8291|0
1621218890000|2021-05-17 02:34:50|8305|8290|8304.9|8289.9|8306.5|8291.5|8304.9|8289.9|2
1621218900000|2021-05-17 02:35:00|||||||||2
1621218910000|2021-05-17 02:35:10|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|0
1621218920000|2021-05-17 02:35:20|||||||||4
1621218930000|2021-05-17 02:35:30|8304.1|8289.1|8303.1|8288.1|8304.1|8289.1|8303.1|8288.1|9
1621218950000|2021-05-17 02:35:50|8301.8|8286.8|8301.4|8286.4|8301.8|8286.8|8301.4|8286.4|0
1621219000000|2021-05-17 02:36:40|8300.6|8285.6|8302.6|8287.6|8302.6|8287.6|8300.6|8285.6|0
1621219010000|2021-05-17 02:36:50|8300.5|8285.5|8299.7|8284.7|8300.5|8285.5|8299.3|8284.3|0
1621219030000|2021-05-17 02:37:10|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|2
1621219040000|2021-05-17 02:37:20|8299.7|8284.7|8298.8|8283.8|8299.7|8284.7|8298.8|8283.8|2
1621219060000|2021-05-17 02:37:40|8308|8283|8307.6|8282.6|8308|8283|8307.6|8282.6|43
1621219090000|2021-05-17 02:38:10|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1621219100000|2021-05-17 02:38:20|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|0
1621219110000|2021-05-17 02:38:30|||||||||2
1621219120000|2021-05-17 02:38:40|||||||||2
1621219130000|2021-05-17 02:38:50|8307.9|8292.9|8308.4|8293.4|8308.4|8293.4|8307.9|8292.9|1
1621219140000|2021-05-17 02:39:00|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|1
1621219160000|2021-05-17 02:39:20|8303|8288|8303|8288|8303|8288|8303|8288|2
1621219170000|2021-05-17 02:39:30|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|0
1621219240000|2021-05-17 02:40:40|8304.2|8289.2|8303.8|8288.8|8304.2|8289.2|8303.8|8288.8|0
1621219250000|2021-05-17 02:40:50|8306.7|8291.7|8303.8|8288.8|8306.7|8291.7|8303.8|8288.8|0
1621219260000|2021-05-17 02:41:00|||||||||2
1621219290000|2021-05-17 02:41:30|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621219320000|2021-05-17 02:42:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|0
1621219370000|2021-05-17 02:42:50|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621219420000|2021-05-17 02:43:40|8304.1|8289.1|8304.4|8289.4|8304.4|8289.4|8304.1|8289.1|0
1621219550000|2021-05-17 02:45:50|8305.6|8290.6|8305.9|8290.9|8305.9|8290.9|8305.6|8290.6|0
1621219560000|2021-05-17 02:46:00|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|1
1621219740000|2021-05-17 02:49:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621219750000|2021-05-17 02:49:10|8303|8288|8303|8288|8303|8288|8303|8288|0
1621219760000|2021-05-17 02:49:20|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|1
1621219820000|2021-05-17 02:50:20|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621220320000|2021-05-17 02:58:40|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1621220360000|2021-05-17 02:59:20|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621220380000|2021-05-17 02:59:40|8303|8288|8303|8288|8303|8288|8303|8288|0
1621220390000|2021-05-17 02:59:50|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621220400000|2021-05-17 03:00:00|8303.2|8288.2|8303.6|8288.6|8303.6|8288.6|8303.2|8288.2|0
1621220410000|2021-05-17 03:00:10|8304|8289|8304|8289|8304|8289|8304|8289|0
1621220440000|2021-05-17 03:00:40|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621220450000|2021-05-17 03:00:50|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|0
1621220500000|2021-05-17 03:01:40|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621220520000|2021-05-17 03:02:00|8303.9|8288.9|8308|8293|8308|8293|8303.9|8288.9|4
1621220530000|2021-05-17 03:02:10|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1621220540000|2021-05-17 03:02:20|8307.5|8292.5|8310.3|8295.3|8310.3|8295.3|8307.5|8292.5|4
1621220550000|2021-05-17 03:02:30|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|0
1621220560000|2021-05-17 03:02:40|8314.4|8299.4|8312.4|8297.4|8314.4|8299.4|8312.4|8297.4|10
1621220580000|2021-05-17 03:03:00|8312.9|8297.9|8316.8|8301.8|8316.8|8301.8|8312.9|8297.9|1
1621220590000|2021-05-17 03:03:10|8317.9|8302.9|8318.7|8303.7|8318.7|8303.7|8317.9|8302.9|2
1621220600000|2021-05-17 03:03:20|8321.9|8306.9|8323.2|8308.2|8323.2|8308.2|8321.9|8306.9|13
1621220610000|2021-05-17 03:03:30|8322.8|8307.8|8319.9|8304.9|8322.8|8307.8|8318.7|8303.7|24
1621220620000|2021-05-17 03:03:40|8305.8|8290.8|8307.5|8292.5|8307.5|8292.5|8305.8|8290.8|5
1621220630000|2021-05-17 03:03:50|8309.5|8294.5|8312|8297|8312|8297|8309.5|8294.5|3
1621220640000|2021-05-17 03:04:00|8312.4|8297.4|8313|8298|8313|8298|8311.5|8296.5|0
1621220650000|2021-05-17 03:04:10|8311.8|8296.8|8311.5|8296.5|8311.8|8296.8|8311.5|8296.5|0
1621220660000|2021-05-17 03:04:20|8313.5|8298.5|8316.4|8301.4|8316.4|8301.4|8313.5|8298.5|1
1621220670000|2021-05-17 03:04:30|8316.5|8301.5|8316|8301|8317.5|8302.5|8315.5|8300.5|0
1621220680000|2021-05-17 03:04:40|8317.6|8302.6|8319.4|8304.4|8319.8|8304.8|8317.6|8302.6|0
1621220690000|2021-05-17 03:04:50|8320.4|8305.4|8314.2|8299.2|8320.4|8305.4|8314.2|8299.2|0
1621220700000|2021-05-17 03:05:00|8314.3|8299.3|8314.7|8299.7|8314.7|8299.7|8314.3|8299.3|1
1621220720000|2021-05-17 03:05:20|8315.6|8300.6|8315.2|8300.2|8315.6|8300.6|8315.2|8300.2|2
1621220730000|2021-05-17 03:05:30|8318.4|8303.4|8315.7|8300.7|8319.2|8304.2|8315.7|8300.7|0
1621220740000|2021-05-17 03:05:40|8318.1|8303.1|8315.7|8300.7|8318.7|8303.7|8315.3|8300.3|0
1621220770000|2021-05-17 03:06:10|8316.1|8301.1|8315.8|8300.8|8316.2|8301.2|8315.7|8300.7|5
1621220780000|2021-05-17 03:06:20|8315.7|8300.7|8317.2|8302.2|8317.2|8302.2|8314.2|8299.2|2
1621220790000|2021-05-17 03:06:30|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|4
1621220800000|2021-05-17 03:06:40|8315|8300|8315|8300|8315|8300|8315|8300|0
1621220810000|2021-05-17 03:06:50|8319|8304|8316.5|8301.5|8319.7|8304.7|8316.5|8301.5|2
1621220820000|2021-05-17 03:07:00|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1621220830000|2021-05-17 03:07:10|8317|8302|8317|8302|8317|8302|8317|8302|2
1621220840000|2021-05-17 03:07:20|8316.2|8301.2|8316|8301|8316.2|8301.2|8316|8301|0
1621220850000|2021-05-17 03:07:30|8315.8|8300.8|8315.4|8300.4|8315.8|8300.8|8315.4|8300.4|0
1621220860000|2021-05-17 03:07:40|8315.5|8300.5|8318.1|8303.1|8318.1|8303.1|8315.5|8300.5|6
1621220870000|2021-05-17 03:07:50|8315.9|8300.9|8318.1|8303.1|8318.1|8303.1|8315.9|8300.9|2
1621220880000|2021-05-17 03:08:00|8317.9|8302.9|8315.9|8300.9|8317.9|8302.9|8315.9|8300.9|2
1621220900000|2021-05-17 03:08:20|8316.3|8301.3|8318.1|8303.1|8318.1|8303.1|8316.3|8301.3|0
1621220910000|2021-05-17 03:08:30|8318.5|8303.5|8318.6|8303.6|8318.6|8303.6|8318.5|8303.5|0
1621220920000|2021-05-17 03:08:40|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8316.3|8301.3|0
1621220930000|2021-05-17 03:08:50|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|2
1621220940000|2021-05-17 03:09:00|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|1
1621220950000|2021-05-17 03:09:10|||||||||1
1621220970000|2021-05-17 03:09:30|8318.2|8303.2|8315.8|8300.8|8318.2|8303.2|8315.8|8300.8|2
1621220980000|2021-05-17 03:09:40|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|0
1621220990000|2021-05-17 03:09:50|8315.8|8300.8|8316.6|8301.6|8316.6|8301.6|8315.8|8300.8|0
1621221010000|2021-05-17 03:10:10|8316.7|8301.7|8317.1|8302.1|8317.1|8302.1|8316.7|8301.7|1
1621221020000|2021-05-17 03:10:20|8317.6|8302.6|8318.6|8303.6|8318.6|8303.6|8317.6|8302.6|0
1621221040000|2021-05-17 03:10:40|8319.2|8304.2|8318.8|8303.8|8319.2|8304.2|8318.8|8303.8|0
1621221050000|2021-05-17 03:10:50|8319.7|8304.7|8319.3|8304.3|8319.7|8304.7|8319.3|8304.3|0
1621221060000|2021-05-17 03:11:00|8321.7|8306.7|8319.7|8304.7|8322.1|8307.1|8319.3|8304.3|0
1621221070000|2021-05-17 03:11:10|8320|8305|8320|8305|8320|8305|8320|8305|0
1621221080000|2021-05-17 03:11:20|8319.6|8304.6|8321.1|8306.1|8321.1|8306.1|8318.7|8303.7|0
1621221090000|2021-05-17 03:11:30|8318.3|8303.3|8317.7|8302.7|8318.3|8303.3|8317.7|8302.7|2
1621221100000|2021-05-17 03:11:40|8319.7|8304.7|8321.1|8306.1|8321.1|8306.1|8319.7|8304.7|0
1621221110000|2021-05-17 03:11:50|8320.3|8305.3|8320.7|8305.7|8320.7|8305.7|8320.2|8305.2|1
1621221120000|2021-05-17 03:12:00|8320.8|8305.8|8321.2|8306.2|8321.2|8306.2|8320.8|8305.8|3
1621221150000|2021-05-17 03:12:30|8321.3|8306.3|8320.1|8305.1|8321.3|8306.3|8320.1|8305.1|1
1621221170000|2021-05-17 03:12:50|8322.1|8307.1|8322.2|8307.2|8322.2|8307.2|8322.1|8307.1|0
1621221180000|2021-05-17 03:13:00|8320.2|8305.2|8319.2|8304.2|8320.2|8305.2|8319.2|8304.2|1
1621221190000|2021-05-17 03:13:10|8320|8305|8320.1|8305.1|8320.1|8305.1|8320|8305|10
1621221210000|2021-05-17 03:13:30|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621221290000|2021-05-17 03:14:50|8319.2|8304.2|8316.2|8301.2|8319.2|8304.2|8316.2|8301.2|0
1621221300000|2021-05-17 03:15:00|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|2
1621221320000|2021-05-17 03:15:20|||||||||2
1621221330000|2021-05-17 03:15:30|||||||||4
1621221370000|2021-05-17 03:16:10|8315.3|8300.3|8313.2|8298.2|8315.3|8300.3|8313.2|8298.2|0
1621221530000|2021-05-17 03:18:50|8311.1|8296.1|8310.7|8295.7|8311.1|8296.1|8310.7|8295.7|0
1621221580000|2021-05-17 03:19:40|8311.5|8296.5|8312.5|8297.5|8312.5|8297.5|8311.5|8296.5|0
1621221610000|2021-05-17 03:20:10|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1621221710000|2021-05-17 03:21:50|8313.8|8298.8|8314.3|8299.3|8314.3|8299.3|8313.8|8298.8|4
1621221730000|2021-05-17 03:22:10|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621221740000|2021-05-17 03:22:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|0
1621221750000|2021-05-17 03:22:30|8319.8|8304.8|8317.9|8302.9|8320.7|8305.7|8317.9|8302.9|2
1621221780000|2021-05-17 03:23:00|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|0
1621221850000|2021-05-17 03:24:10|8320.2|8305.2|8317.8|8302.8|8320.7|8305.7|8317.8|8302.8|0
1621221860000|2021-05-17 03:24:20|8318.3|8303.3|8317.8|8302.8|8322.2|8307.2|8317.8|8302.8|2
1621221900000|2021-05-17 03:25:00|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|2
1621221910000|2021-05-17 03:25:10|8321.1|8306.1|8318.3|8303.3|8321.7|8306.7|8318.3|8303.3|0
1621221930000|2021-05-17 03:25:30|8322.2|8307.2|8317.6|8302.6|8322.2|8307.2|8317.6|8302.6|0
1621221940000|2021-05-17 03:25:40|8318|8303|8317.6|8302.6|8318.4|8303.4|8317.6|8302.6|0
1621221950000|2021-05-17 03:25:50|8320.8|8305.8|8321.7|8306.7|8321.7|8306.7|8320.8|8305.8|2
1621221960000|2021-05-17 03:26:00|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|2
1621221970000|2021-05-17 03:26:10|8316.6|8301.6|8315.8|8300.8|8316.6|8301.6|8313.9|8298.9|2
1621221990000|2021-05-17 03:26:30|||||||||2
1621222000000|2021-05-17 03:26:40|8312.9|8297.9|8314.3|8299.3|8314.3|8299.3|8312|8297|7
1621222010000|2021-05-17 03:26:50|8314.4|8299.4|8313.7|8288.7|8314.4|8299.4|8313.7|8288.7|2
1621222020000|2021-05-17 03:27:00|8313.6|8288.6|8313.6|8288.6|8313.6|8288.6|8313.6|8288.6|0
1621222040000|2021-05-17 03:27:20|8313.7|8288.7|8315|8300|8315|8300|8313.7|8288.7|2
1621222070000|2021-05-17 03:27:50|8314.1|8299.1|8306.4|8291.4|8314.1|8299.1|8306.4|8291.4|4
1621222080000|2021-05-17 03:28:00|8310.9|8295.9|8311.3|8296.3|8311.3|8296.3|8310.9|8295.9|0
1621222090000|2021-05-17 03:28:10|8313.6|8298.6|8313.6|8288.6|8314|8299|8313.6|8288.6|8
1621222120000|2021-05-17 03:28:40|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1621222150000|2021-05-17 03:29:10|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|4
1621222170000|2021-05-17 03:29:30|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|2
1621222180000|2021-05-17 03:29:40|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1621222190000|2021-05-17 03:29:50|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1621222200000|2021-05-17 03:30:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621222210000|2021-05-17 03:30:10|||||||||2
1621222220000|2021-05-17 03:30:20|8311.4|8296.4|8306.4|8291.4|8311.8|8296.8|8306.4|8291.4|1
1621222230000|2021-05-17 03:30:30|8306.8|8291.8|8307|8292|8307|8292|8306.4|8291.4|0
1621222240000|2021-05-17 03:30:40|8306.6|8291.6|8311.5|8296.5|8311.5|8296.5|8306.2|8291.2|2
1621222280000|2021-05-17 03:31:20|8307.5|8292.5|8307.9|8292.9|8307.9|8292.9|8307.5|8292.5|0
1621222290000|2021-05-17 03:31:30|8307.8|8292.8|8308.8|8293.8|8308.8|8293.8|8307.8|8292.8|0
1621222310000|2021-05-17 03:31:50|||||||||4
1621222330000|2021-05-17 03:32:10|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1621222350000|2021-05-17 03:32:30|8311|8296|8312.6|8297.6|8312.6|8297.6|8311|8296|0
1621222360000|2021-05-17 03:32:40|8311.8|8296.8|8308.3|8293.3|8311.8|8296.8|8308.3|8293.3|0
1621222440000|2021-05-17 03:34:00|8307.8|8292.8|8306.5|8291.5|8307.8|8292.8|8306.5|8291.5|0
1621222510000|2021-05-17 03:35:10|8306.9|8291.9|8306.1|8291.1|8306.9|8291.9|8306.1|8291.1|2
1621222900000|2021-05-17 03:41:40|||||||||1
1621222950000|2021-05-17 03:42:30|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1621222970000|2021-05-17 03:42:50|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|2
1621222980000|2021-05-17 03:43:00|8311.8|8286.8|8312.2|8287.2|8312.2|8287.2|8311.8|8286.8|21
1621222990000|2021-05-17 03:43:10|8312.1|8287.1|8311.7|8286.7|8312.1|8287.1|8311.7|8286.7|0
1621223030000|2021-05-17 03:43:50|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|0
1621223150000|2021-05-17 03:45:50|8311.7|8286.7|8311.7|8286.7|8311.7|8286.7|8311.7|8286.7|0
1621223340000|2021-05-17 03:49:00|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|0
1621223350000|2021-05-17 03:49:10|8311|8286|8311|8286|8311|8286|8311|8286|0
1621223740000|2021-05-17 03:55:40|||||||||2
1621223800000|2021-05-17 03:56:40|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|1
1621223830000|2021-05-17 03:57:10|8311.8|8286.8|8306|8291|8311.8|8291|8306|8286.8|8
1621223890000|2021-05-17 03:58:10|||||||||2
1621224050000|2021-05-17 04:00:50|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|0
1621224490000|2021-05-17 04:08:10|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621224780000|2021-05-17 04:13:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8305.7|8290.7|0
1621224800000|2021-05-17 04:13:20|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|7
1621224850000|2021-05-17 04:14:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8305.8|8290.8|0
1621224860000|2021-05-17 04:14:20|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1621225110000|2021-05-17 04:18:30|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|2
1621225140000|2021-05-17 04:19:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1621225320000|2021-05-17 04:22:00|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|2
1621225510000|2021-05-17 04:25:10|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|0
1621225810000|2021-05-17 04:30:10|8308|8293|8308|8293|8308|8293|8308|8293|0
1621225990000|2021-05-17 04:33:10|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|1
1621226100000|2021-05-17 04:35:00|8308|8293|8308|8293|8308.1|8293.1|8308|8293|1
1621226160000|2021-05-17 04:36:00|8306.8|8291.8|8306.3|8291.3|8306.8|8291.8|8306.3|8291.3|0
1621226260000|2021-05-17 04:37:40|||||||||1
1621226290000|2021-05-17 04:38:10|8308.3|8293.3|8308.8|8293.8|8308.8|8293.8|8308.3|8293.3|1
1621226480000|2021-05-17 04:41:20|8309.7|8294.7|8315.4|8300.4|8315.4|8300.4|8309.7|8294.7|1
1621226680000|2021-05-17 04:44:40|8315.8|8300.8|8315.9|8300.9|8315.9|8300.9|8315.8|8300.8|0
1621227120000|2021-05-17 04:52:00|8315.4|8300.4|8315|8300|8315.4|8300.4|8315|8300|6
1621227280000|2021-05-17 04:54:40|||||||||1
1621227580000|2021-05-17 04:59:40|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621227830000|2021-05-17 05:03:50|8315.3|8300.3|8315.4|8300.4|8315.4|8300.4|8315.3|8300.3|0
1621227890000|2021-05-17 05:04:50|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621228130000|2021-05-17 05:08:50|8314.9|8299.9|8314.1|8299.1|8314.9|8299.9|8314.1|8299.1|3
1621228140000|2021-05-17 05:09:00|8314|8299|8309.9|8294.9|8314|8299|8307.4|8292.4|37
1621228150000|2021-05-17 05:09:10|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|0
1621228420000|2021-05-17 05:13:40|8310.8|8295.8|8311.4|8296.4|8311.4|8296.4|8310.8|8295.8|0
1621228540000|2021-05-17 05:15:40|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1621228680000|2021-05-17 05:18:00|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621228800000|2021-05-17 05:20:00|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|1
1621228820000|2021-05-17 05:20:20|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|9
1621228910000|2021-05-17 05:21:50|8312.6|8297.6|8314.7|8299.7|8314.7|8299.7|8312.6|8297.6|3
1621228920000|2021-05-17 05:22:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621228930000|2021-05-17 05:22:10|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621228990000|2021-05-17 05:23:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621229050000|2021-05-17 05:24:10|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|0
1621229460000|2021-05-17 05:31:00|||||||||4
1621229470000|2021-05-17 05:31:10|||||||||1
1621229490000|2021-05-17 05:31:30|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|4
1621229680000|2021-05-17 05:34:40|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1621229810000|2021-05-17 05:36:50|8315.8|8300.8|8317|8302|8317|8302|8315.8|8300.8|1
1621229820000|2021-05-17 05:37:00|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|2
1621229850000|2021-05-17 05:37:30|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|0
1621230040000|2021-05-17 05:40:40|8317|8302|8317|8302|8317|8302|8317|8302|0
1621230360000|2021-05-17 05:46:00|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|0
1621230370000|2021-05-17 05:46:10|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|0
1621230430000|2021-05-17 05:47:10|||||||||3
1621230490000|2021-05-17 05:48:10|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|1
1621230530000|2021-05-17 05:48:50|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|1
1621230600000|2021-05-17 05:50:00|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|1
1621230610000|2021-05-17 05:50:10|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621230630000|2021-05-17 05:50:30|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621230660000|2021-05-17 05:51:00|8309.7|8294.7|8308.8|8293.8|8309.7|8294.7|8308.8|8293.8|2
1621230670000|2021-05-17 05:51:10|||||||||2
1621230680000|2021-05-17 05:51:20|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621231010000|2021-05-17 05:56:50|8308.7|8293.7|8308.6|8293.6|8308.7|8293.7|8308.6|8293.6|0
1621231080000|2021-05-17 05:58:00|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1621231130000|2021-05-17 05:58:50|8308.6|8293.6|8307.4|8292.4|8308.6|8293.6|8307.4|8292.4|1
1621231140000|2021-05-17 05:59:00|||||||||1
1621231200000|2021-05-17 06:00:00|||||||||6
1621231210000|2021-05-17 06:00:10|8307.5|8292.5|8308.3|8293.3|8308.3|8293.3|8307.5|8292.5|2
1621231230000|2021-05-17 06:00:30|8308.5|8293.5|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|1
1621231250000|2021-05-17 06:00:50|8310.2|8295.2|8311.4|8296.4|8311.4|8296.4|8310.2|8295.2|1
1621231260000|2021-05-17 06:01:00|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1621231270000|2021-05-17 06:01:10|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621231300000|2021-05-17 06:01:40|8310.8|8295.8|8310|8295|8310.8|8295.8|8310|8295|0
1621231320000|2021-05-17 06:02:00|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621231330000|2021-05-17 06:02:10|8309.1|8294.1|8309.3|8294.3|8309.3|8294.3|8309.1|8294.1|0
1621231370000|2021-05-17 06:02:50|8309.7|8294.7|8309.3|8294.3|8309.7|8294.7|8309.2|8294.2|4
1621231510000|2021-05-17 06:05:10|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1621231540000|2021-05-17 06:05:40|8310.3|8295.3|8311.6|8296.6|8311.6|8296.6|8310.3|8295.3|7
1621231560000|2021-05-17 06:06:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1621231620000|2021-05-17 06:07:00|8311.6|8296.6|8317.4|8302.4|8317.4|8302.4|8311.1|8296.1|1
1621231630000|2021-05-17 06:07:10|8318.6|8303.6|8318.8|8303.8|8318.8|8303.8|8318.6|8303.6|1
1621231640000|2021-05-17 06:07:20|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1621231780000|2021-05-17 06:09:40|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|0
1621231790000|2021-05-17 06:09:50|8318.3|8303.3|8317.9|8302.9|8318.3|8303.3|8317.9|8302.9|0
1621231800000|2021-05-17 06:10:00|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|0
1621231850000|2021-05-17 06:10:50|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|3
1621231860000|2021-05-17 06:11:00|8319.4|8304.4|8320.3|8305.3|8320.9|8305.9|8319.4|8304.4|3
1621231870000|2021-05-17 06:11:10|8320.7|8305.7|8322.3|8307.3|8322.7|8307.7|8320.7|8305.7|0
1621231960000|2021-05-17 06:12:40|8322.7|8307.7|8323.1|8308.1|8323.1|8308.1|8322.3|8307.3|1
1621231970000|2021-05-17 06:12:50|8322.7|8307.7|8322.7|8307.7|8322.7|8307.7|8322.7|8307.7|0
1621231980000|2021-05-17 06:13:00|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621231990000|2021-05-17 06:13:10|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|0
1621232000000|2021-05-17 06:13:20|8325|8310|8325|8310|8325|8310|8325|8310|0
1621232010000|2021-05-17 06:13:30|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|1
1621232030000|2021-05-17 06:13:50|8325.6|8310.6|8323.6|8308.6|8325.6|8310.6|8323.6|8308.6|2
1621232040000|2021-05-17 06:14:00|8322.8|8307.8|8323.3|8308.3|8323.3|8308.3|8322.8|8307.8|0
1621232050000|2021-05-17 06:14:10|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|0
1621232090000|2021-05-17 06:14:50|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|1
1621232120000|2021-05-17 06:15:20|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|3
1621232140000|2021-05-17 06:15:40|8332|8317|8332|8317|8332|8317|8332|8317|6
1621232190000|2021-05-17 06:16:30|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|0
1621232200000|2021-05-17 06:16:40|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621232210000|2021-05-17 06:16:50|||||||||1
1621232220000|2021-05-17 06:17:00|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|3
1621232230000|2021-05-17 06:17:10|||||||||7
1621232240000|2021-05-17 06:17:20|8332.9|8317.9|8333.4|8318.4|8333.4|8318.4|8332.9|8317.9|0
1621232250000|2021-05-17 06:17:30|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|10
1621232280000|2021-05-17 06:18:00|8333.4|8318.4|8332.7|8317.7|8333.4|8318.4|8332.7|8317.7|0
1621232290000|2021-05-17 06:18:10|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621232300000|2021-05-17 06:18:20|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621232340000|2021-05-17 06:19:00|8333.9|8318.9|8333.1|8318.1|8333.9|8318.9|8333.1|8318.1|0
1621232360000|2021-05-17 06:19:20|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|1
1621232380000|2021-05-17 06:19:40|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621232400000|2021-05-17 06:20:00|8333.4|8318.4|8332.2|8317.2|8333.4|8318.4|8332.2|8317.2|0
1621232410000|2021-05-17 06:20:10|8332|8317|8332|8317|8332|8317|8332|8317|0
1621232430000|2021-05-17 06:20:30|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|0
1621232460000|2021-05-17 06:21:00|8332.5|8317.5|8331.7|8316.7|8332.5|8317.5|8331.7|8316.7|0
1621232470000|2021-05-17 06:21:10|8331.6|8316.6|8331.4|8316.4|8331.6|8316.6|8331.4|8316.4|9
1621232480000|2021-05-17 06:21:20|||||||||5
1621232510000|2021-05-17 06:21:50|8331.3|8316.3|8329.5|8314.5|8331.3|8316.3|8329.5|8314.5|1
1621232520000|2021-05-17 06:22:00|8330.7|8315.7|8329.4|8314.4|8330.7|8315.7|8329.4|8314.4|0
1621232530000|2021-05-17 06:22:10|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|0
1621232560000|2021-05-17 06:22:40|8329|8314|8329|8314|8329|8314|8329|8314|0
1621232580000|2021-05-17 06:23:00|8329.8|8314.8|8328.8|8313.8|8329.8|8314.8|8328.8|8313.8|0
1621232590000|2021-05-17 06:23:10|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621232630000|2021-05-17 06:23:50|8328.5|8313.5|8326.2|8311.2|8328.5|8313.5|8325.8|8310.8|1
1621232640000|2021-05-17 06:24:00|8326.1|8311.1|8325.3|8310.3|8326.1|8311.1|8325.3|8310.3|0
1621232650000|2021-05-17 06:24:10|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621232700000|2021-05-17 06:25:00|8325.6|8310.6|8325.2|8310.2|8325.6|8310.6|8325.2|8310.2|0
1621232730000|2021-05-17 06:25:30|8323.8|8308.8|8322.3|8307.3|8324.2|8309.2|8322.3|8307.3|1
1621232760000|2021-05-17 06:26:00|8322.2|8307.2|8321.8|8306.8|8322.2|8307.2|8321.8|8306.8|0
1621232820000|2021-05-17 06:27:00|8322.3|8307.3|8320.2|8305.2|8322.3|8307.3|8320.2|8305.2|1
1621232830000|2021-05-17 06:27:10|8319.4|8304.4|8319.8|8304.8|8319.8|8304.8|8319.4|8304.4|1
1621232840000|2021-05-17 06:27:20|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|0
1621232850000|2021-05-17 06:27:30|8317|8302|8315.1|8300.1|8317|8302|8315.1|8300.1|0
1621232880000|2021-05-17 06:28:00|8315.9|8300.9|8317|8302|8317|8302|8315.6|8300.6|1
1621232900000|2021-05-17 06:28:20|8316.2|8301.2|8315|8300|8316.2|8301.2|8315|8300|5
1621232940000|2021-05-17 06:29:00|8314.9|8299.9|8314.5|8299.5|8315.9|8300.9|8314.5|8299.5|0
1621232950000|2021-05-17 06:29:10|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1621232980000|2021-05-17 06:29:40|8315.1|8300.1|8315|8300|8315.1|8300.1|8315|8300|0
1621232990000|2021-05-17 06:29:50|8314.5|8299.5|8314.8|8299.8|8314.8|8299.8|8314.5|8299.5|0
1621233000000|2021-05-17 06:30:00|8331.1|8306.1|8324.1|8309.1|8331.1|8309.5|8324.1|8304.9|2
1621233050000|2021-05-17 06:30:50|8324.5|8309.5|8325|8310|8325|8310|8324.5|8309.5|0
1621233060000|2021-05-17 06:31:00|8325.4|8310.4|8325|8310|8325.4|8310.4|8325|8310|0
1621233080000|2021-05-17 06:31:20|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|2
1621233100000|2021-05-17 06:31:40|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|0
1621233120000|2021-05-17 06:32:00|8324.4|8309.4|8324|8309|8324.4|8309.4|8324|8309|0
1621233140000|2021-05-17 06:32:20|||||||||8
1621233180000|2021-05-17 06:33:00|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|0
1621233240000|2021-05-17 06:34:00|8324.4|8309.4|8323.6|8308.6|8324.4|8309.4|8323.6|8308.6|0
1621233300000|2021-05-17 06:35:00|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1621233360000|2021-05-17 06:36:00|8324|8309|8324|8309|8324.4|8309.4|8324|8309|0
1621233420000|2021-05-17 06:37:00|8324.4|8309.4|8323.6|8308.6|8324.4|8309.4|8323.6|8308.6|0
1621233480000|2021-05-17 06:38:00|8324|8309|8322.8|8307.8|8324|8309|8322.8|8307.8|1
1621233540000|2021-05-17 06:39:00|8323.6|8308.6|8322.4|8307.4|8323.6|8308.6|8322.4|8307.4|0
1621233550000|2021-05-17 06:39:10|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621233600000|2021-05-17 06:40:00|8323.6|8308.6|8322|8307|8323.6|8308.6|8322|8307|0
1621233610000|2021-05-17 06:40:10|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|0
1621233660000|2021-05-17 06:41:00|8323.6|8308.6|8323.2|8308.2|8323.6|8308.6|8323.2|8308.2|0
1621233720000|2021-05-17 06:42:00|8323.6|8308.6|8323.2|8308.2|8323.6|8308.6|8323.2|8308.2|0
1621233780000|2021-05-17 06:43:00|8323.6|8308.6|8322.8|8307.8|8323.6|8308.6|8322.8|8307.8|0
1621233840000|2021-05-17 06:44:00|8323.6|8308.6|8322.4|8307.4|8323.6|8308.6|8322.4|8307.4|0
1621233850000|2021-05-17 06:44:10|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621233900000|2021-05-17 06:45:00|8323.6|8308.6|8322|8307|8323.6|8308.6|8322|8307|0
1621233910000|2021-05-17 06:45:10|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|0
1621233960000|2021-05-17 06:46:00|8323.4|8308.4|8321.6|8306.6|8323.4|8308.4|8321.6|8306.6|0
1621233970000|2021-05-17 06:46:10|8321.3|8306.3|8321.3|8306.3|8321.3|8306.3|8321.3|8306.3|0
1621234020000|2021-05-17 06:47:00|8323.3|8308.3|8322.9|8307.9|8323.7|8308.7|8322.9|8307.9|0
1621234030000|2021-05-17 06:47:10|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|0
1621234080000|2021-05-17 06:48:00|8323.6|8308.6|8323.2|8308.2|8323.6|8308.6|8323.2|8308.2|0
1621234140000|2021-05-17 06:49:00|8323.6|8308.6|8323.2|8308.2|8323.6|8308.6|8323.2|8308.2|0
1621234200000|2021-05-17 06:50:00|8323.6|8308.6|8323.2|8308.2|8323.6|8308.6|8323.2|8308.2|0
1621234260000|2021-05-17 06:51:00|8323.6|8308.6|8322.8|8307.8|8323.6|8308.6|8322.8|8307.8|0
1621234270000|2021-05-17 06:51:10|8322.4|8307.4|8320.4|8305.4|8322.4|8307.4|8320.4|8305.4|1
1621234280000|2021-05-17 06:51:20|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|0
1621234300000|2021-05-17 06:51:40|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|0
1621234320000|2021-05-17 06:52:00|8321.4|8306.4|8319|8304|8321.4|8306.4|8319|8304|0
1621234380000|2021-05-17 06:53:00|8326.4|8301.4|8318.6|8303.6|8326.4|8303.6|8318.6|8301.4|0
1621234390000|2021-05-17 06:53:10|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1621234440000|2021-05-17 06:54:00|8319.7|8304.7|8318|8303|8319.7|8304.7|8318|8303|0
1621234500000|2021-05-17 06:55:00|8320|8305|8317.5|8302.5|8320|8305|8317.5|8302.5|0
1621234530000|2021-05-17 06:55:30|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|1
1621234560000|2021-05-17 06:56:00|8318.3|8303.3|8317|8302|8318.3|8303.3|8316.6|8301.6|0
1621234620000|2021-05-17 06:57:00|8319.5|8304.5|8316.5|8301.5|8319.5|8304.5|8316.5|8301.5|0
1621234680000|2021-05-17 06:58:00|8317|8302|8313.1|8298.1|8317|8302|8313.1|8298.1|2
1621234740000|2021-05-17 06:59:00|8312.7|8297.7|8309.3|8294.3|8312.7|8297.7|8309.3|8294.3|1
1621234770000|2021-05-17 06:59:30|8311.8|8296.8|8312.6|8297.6|8312.6|8297.6|8311.8|8296.8|3
1621234800000|2021-05-17 07:00:00|8312.5|8297.5|8309.8|8294.8|8312.5|8297.5|8308.1|8293.1|2
1621234860000|2021-05-17 07:01:00|8311.4|8296.4|8313.8|8298.8|8313.8|8298.8|8311.4|8296.4|2
1621234870000|2021-05-17 07:01:10|8315.3|8300.3|8318.3|8303.3|8318.3|8303.3|8315.3|8300.3|1
1621234940000|2021-05-17 07:02:20|||||||||1
1621234970000|2021-05-17 07:02:50|8318.7|8303.7|8318.8|8303.8|8318.8|8303.8|8318.7|8303.7|0
1621234980000|2021-05-17 07:03:00|8325.8|8300.8|8325.8|8300.8|8325.8|8304.2|8319.2|8300.2|2
1621234990000|2021-05-17 07:03:10|8326|8301|8326|8301|8326|8301|8326|8301|0
1621235000000|2021-05-17 07:03:20|8327.5|8302.5|8327.5|8302.5|8327.5|8302.5|8327.1|8302.1|0
1621235010000|2021-05-17 07:03:30|8319.3|8304.3|8319.5|8304.5|8319.5|8304.5|8317.8|8302.8|1
1621235020000|2021-05-17 07:03:40|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|0
1621235030000|2021-05-17 07:03:50|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|0
1621235050000|2021-05-17 07:04:10|8320.5|8305.5|8320.8|8305.8|8320.8|8305.8|8320.5|8305.5|0
1621235060000|2021-05-17 07:04:20|8318.8|8303.8|8318.3|8303.3|8318.8|8303.8|8318.3|8303.3|0
1621235100000|2021-05-17 07:05:00|8318.9|8303.9|8323.2|8308.2|8323.2|8308.2|8318.9|8303.9|1
1621235110000|2021-05-17 07:05:10|8327.6|8312.6|8327.2|8312.2|8327.6|8312.6|8327.2|8312.2|1
1621235160000|2021-05-17 07:06:00|8327.3|8312.3|8329.1|8314.1|8329.1|8314.1|8327.3|8312.3|0
1621235180000|2021-05-17 07:06:20|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|1
1621235190000|2021-05-17 07:06:30|8328.7|8313.7|8329.5|8314.5|8329.5|8314.5|8328.7|8313.7|1
1621235210000|2021-05-17 07:06:50|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621235220000|2021-05-17 07:07:00|8328.8|8313.8|8328.9|8313.9|8328.9|8313.9|8328.8|8313.8|2
1621235250000|2021-05-17 07:07:30|||||||||1
1621235300000|2021-05-17 07:08:20|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|6
1621235310000|2021-05-17 07:08:30|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|0
1621235320000|2021-05-17 07:08:40|8334|8319|8334|8319|8334|8319|8334|8319|0
1621235330000|2021-05-17 07:08:50|8331.6|8316.6|8336.5|8321.5|8336.5|8321.5|8330.9|8315.9|2
1621235340000|2021-05-17 07:09:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|27
1621235360000|2021-05-17 07:09:20|8332|8317|8331.4|8316.4|8332|8317|8331.4|8316.4|0
1621235370000|2021-05-17 07:09:30|8331|8316|8331|8316|8331|8316|8331|8316|0
1621235380000|2021-05-17 07:09:40|8336.3|8321.3|8332.3|8317.3|8336.3|8321.3|8332.3|8317.3|26
1621235400000|2021-05-17 07:10:00|8331.8|8316.8|8331.4|8316.4|8331.8|8316.8|8331.4|8316.4|0
1621235440000|2021-05-17 07:10:40|8331|8316|8331|8316|8331|8316|8331|8316|0
1621235450000|2021-05-17 07:10:50|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621235530000|2021-05-17 07:12:10|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|0
1621235650000|2021-05-17 07:14:10|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|1
1621235660000|2021-05-17 07:14:20|8324.8|8309.8|8322.6|8307.6|8325.1|8310.1|8322.6|8307.6|2
1621235770000|2021-05-17 07:16:10|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621235780000|2021-05-17 07:16:20|8324.6|8309.6|8324.6|8309.6|8324.6|8309.6|8324.6|8309.6|0
1621235880000|2021-05-17 07:18:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1621235890000|2021-05-17 07:18:10|8324|8309|8324|8309|8324|8309|8324|8309|0
1621236060000|2021-05-17 07:21:00|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|5
1621236070000|2021-05-17 07:21:10|||||||||5
1621236100000|2021-05-17 07:21:40|8325.1|8310.1|8326.3|8311.3|8326.3|8311.3|8325.1|8310.1|1
1621236110000|2021-05-17 07:21:50|8324.3|8309.3|8323.3|8308.3|8324.3|8309.3|8323.3|8308.3|0
1621236120000|2021-05-17 07:22:00|||||||||1
1621236200000|2021-05-17 07:23:20|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|0
1621236210000|2021-05-17 07:23:30|8327.7|8312.7|8326.3|8311.3|8327.7|8312.7|8326.3|8311.3|0
1621236220000|2021-05-17 07:23:40|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621236250000|2021-05-17 07:24:10|8324.2|8309.2|8323.7|8308.7|8324.2|8309.2|8323.7|8308.7|0
1621236300000|2021-05-17 07:25:00|8324.1|8309.1|8324.2|8309.2|8324.2|8309.2|8323.5|8308.5|8
1621236330000|2021-05-17 07:25:30|8324.6|8309.6|8325.3|8310.3|8325.3|8310.3|8324.6|8309.6|3
1621236420000|2021-05-17 07:27:00|8325.7|8310.7|8329.4|8314.4|8329.4|8314.4|8325.7|8310.7|10
1621236440000|2021-05-17 07:27:20|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621236720000|2021-05-17 07:32:00|8328|8313|8328|8313|8328|8313|8328|8313|0
1621236780000|2021-05-17 07:33:00|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|0
1621236790000|2021-05-17 07:33:10|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621236840000|2021-05-17 07:34:00|8327|8312|8326.4|8311.4|8327|8312|8326.4|8311.4|0
1621236900000|2021-05-17 07:35:00|8326.9|8311.9|8326.5|8311.5|8326.9|8311.9|8326.5|8311.5|0
1621236910000|2021-05-17 07:35:10|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|0
1621236960000|2021-05-17 07:36:00|8326.5|8311.5|8322|8307|8326.5|8311.5|8322|8307|2
1621237020000|2021-05-17 07:37:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|0
1621237080000|2021-05-17 07:38:00|8323.1|8308.1|8321.3|8306.3|8323.1|8308.1|8321.3|8306.3|0
1621237090000|2021-05-17 07:38:10|8321|8306|8321|8306|8321|8306|8321|8306|0
1621237140000|2021-05-17 07:39:00|8329.6|8296|8320|8295|8329.6|8296|8320|8292.1|1
1621237180000|2021-05-17 07:39:40|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621237190000|2021-05-17 07:39:50|8318.5|8303.5|8315.7|8300.7|8318.5|8303.5|8315.7|8300.7|1
1621237200000|2021-05-17 07:40:00|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|0
1621237250000|2021-05-17 07:40:50|8321.5|8306.5|8322|8307|8322|8307|8321.5|8306.5|25
1621237270000|2021-05-17 07:41:10|8318|8303|8318|8303|8318|8303|8318|8303|20
1621237290000|2021-05-17 07:41:30|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|0
1621237300000|2021-05-17 07:41:40|8316.3|8301.3|8316|8301|8316.3|8301.3|8316|8301|0
1621237310000|2021-05-17 07:41:50|||||||||3
1621237420000|2021-05-17 07:43:40|8316.4|8301.4|8315.6|8300.6|8316.5|8301.5|8315.6|8300.6|0
1621237450000|2021-05-17 07:44:10|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|0
1621237500000|2021-05-17 07:45:00|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621237560000|2021-05-17 07:46:00|8315.6|8300.6|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1621237620000|2021-05-17 07:47:00|8315.6|8300.6|8315.2|8300.2|8315.6|8300.6|8315.2|8300.2|0
1621237630000|2021-05-17 07:47:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621237680000|2021-05-17 07:48:00|8315.5|8300.5|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1621237690000|2021-05-17 07:48:10|8315.8|8300.8|8316|8301|8316|8301|8315.8|8300.8|0
1621237740000|2021-05-17 07:49:00|8317|8302|8315.8|8300.8|8317|8302|8315.8|8300.8|0
1621237750000|2021-05-17 07:49:10|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|0
1621237770000|2021-05-17 07:49:30|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|12
1621237780000|2021-05-17 07:49:40|8316|8301|8316|8301|8316|8301|8316|8301|0
1621237860000|2021-05-17 07:51:00|8315.8|8300.8|8315.8|8300.8|8315.8|8300.8|8315.8|8300.8|0
1621237870000|2021-05-17 07:51:10|8316.2|8301.2|8316.9|8301.9|8316.9|8301.9|8316.2|8301.2|0
1621237920000|2021-05-17 07:52:00|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|0
1621237930000|2021-05-17 07:52:10|||||||||2
1621237940000|2021-05-17 07:52:20|||||||||1
1621237970000|2021-05-17 07:52:50|8315.5|8300.5|8315.1|8300.1|8315.5|8300.5|8315.1|8300.1|0
1621237980000|2021-05-17 07:53:00|||||||||3
1621237990000|2021-05-17 07:53:10|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|2
1621238000000|2021-05-17 07:53:20|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|1
1621238010000|2021-05-17 07:53:30|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|0
1621238020000|2021-05-17 07:53:40|8316.1|8301.1|8316.2|8301.2|8316.2|8301.2|8316.1|8301.1|0
1621238070000|2021-05-17 07:54:30|8313.4|8298.4|8313|8298|8313.4|8298.4|8313|8298|7
1621238080000|2021-05-17 07:54:40|8313.4|8298.4|8311.8|8296.8|8313.4|8298.4|8311.8|8296.8|1
1621238120000|2021-05-17 07:55:20|8310.8|8295.8|8306.8|8291.8|8310.8|8295.8|8306.8|8291.8|2
1621238130000|2021-05-17 07:55:30|8306.7|8291.7|8307.3|8292.3|8307.7|8292.7|8304.5|8289.5|1
1621238140000|2021-05-17 07:55:40|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1621238150000|2021-05-17 07:55:50|8308.3|8293.3|8307.7|8292.7|8309.5|8294.5|8307.7|8292.7|4
1621238190000|2021-05-17 07:56:30|8308.2|8293.2|8307.9|8292.9|8308.2|8293.2|8307.9|8292.9|3
1621238200000|2021-05-17 07:56:40|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621238210000|2021-05-17 07:56:50|||||||||1
1621238240000|2021-05-17 07:57:20|8307.6|8292.6|8308.1|8293.1|8308.1|8293.1|8307.6|8292.6|1
1621238250000|2021-05-17 07:57:30|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|1
1621238280000|2021-05-17 07:58:00|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|0
1621238330000|2021-05-17 07:58:50|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1621238340000|2021-05-17 07:59:00|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|0
1621238470000|2021-05-17 08:01:10|8307|8292|8308.8|8293.8|8308.8|8293.8|8307|8292|6
1621238500000|2021-05-17 08:01:40|8309|8294|8310.3|8295.3|8310.3|8295.3|8309|8294|6
1621238590000|2021-05-17 08:03:10|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|1
1621238610000|2021-05-17 08:03:30|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1621238660000|2021-05-17 08:04:20|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|1
1621238700000|2021-05-17 08:05:00|8304.7|8289.7|8306.9|8281.9|8306.9|8289.7|8303.1|8281.9|4
1621238710000|2021-05-17 08:05:10|8307.3|8282.3|8306.8|8281.8|8307.3|8282.3|8306.8|8281.8|0
1621238870000|2021-05-17 08:07:50|8301.4|8286.4|8301.8|8286.8|8301.8|8286.8|8301.3|8286.3|0
1621238880000|2021-05-17 08:08:00|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8300.9|8285.9|0
1621238890000|2021-05-17 08:08:10|8301.8|8286.8|8300.8|8285.8|8301.8|8286.8|8300.8|8285.8|2
1621238900000|2021-05-17 08:08:20|8301.2|8286.2|8300.9|8285.9|8301.3|8286.3|8300.9|8285.9|0
1621238980000|2021-05-17 08:09:40|8301|8286|8301.4|8286.4|8301.4|8286.4|8301|8286|2
1621239000000|2021-05-17 08:10:00|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621239010000|2021-05-17 08:10:10|8300.8|8285.8|8301.3|8286.3|8301.3|8286.3|8300.8|8285.8|0
1621239020000|2021-05-17 08:10:20|8300.4|8285.4|8300.8|8285.8|8300.8|8285.8|8300.4|8285.4|0
1621239030000|2021-05-17 08:10:30|8300.9|8285.9|8300.3|8285.3|8300.9|8285.9|8299.9|8284.9|0
1621239040000|2021-05-17 08:10:40|8299.9|8284.9|8299.8|8284.8|8299.9|8284.9|8299.4|8284.4|0
1621239050000|2021-05-17 08:10:50|8300.4|8285.4|8300.3|8285.3|8300.4|8285.4|8299.9|8284.9|0
1621239060000|2021-05-17 08:11:00|8299.9|8284.9|8299.8|8284.8|8299.9|8284.9|8299.4|8284.4|0
1621239070000|2021-05-17 08:11:10|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621239170000|2021-05-17 08:12:50|8299.5|8284.5|8299.9|8284.9|8299.9|8284.9|8299.5|8284.5|1
1621239210000|2021-05-17 08:13:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1621239220000|2021-05-17 08:13:40|8297.1|8282.1|8295.5|8280.5|8297.1|8282.1|8295.5|8280.5|0
1621239230000|2021-05-17 08:13:50|8296.1|8281.1|8297.6|8282.6|8298.5|8283.5|8296.1|8281.1|2
1621239240000|2021-05-17 08:14:00|8298|8283|8297.6|8282.6|8298|8283|8297.6|8282.6|0
1621239280000|2021-05-17 08:14:40|8296|8281|8294.4|8279.4|8296|8281|8294.4|8279.4|1
1621239300000|2021-05-17 08:15:00|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|0
1621239310000|2021-05-17 08:15:10|8293.7|8278.7|8288.8|8273.8|8293.7|8278.7|8288.8|8273.8|5
1621239320000|2021-05-17 08:15:20|8287|8272|8287|8272|8287|8272|8287|8272|7
1621239360000|2021-05-17 08:16:00|8287.8|8272.8|8288|8273|8288|8273|8287.8|8272.8|0
1621239450000|2021-05-17 08:17:30|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|0
1621239460000|2021-05-17 08:17:40|8288|8273|8288|8273|8288|8273|8288|8273|0
1621239470000|2021-05-17 08:17:50|||||||||6
1621239500000|2021-05-17 08:18:20|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|2
1621239550000|2021-05-17 08:19:10|8288|8273|8286|8271|8288|8273|8286|8271|2
1621239560000|2021-05-17 08:19:20|8286.4|8271.4|8286|8271|8286.5|8271.5|8286|8271|0
1621239570000|2021-05-17 08:19:30|8286.4|8271.4|8294|8279|8294|8279|8286.4|8271.4|3
1621239580000|2021-05-17 08:19:40|8293.9|8278.9|8295|8280|8295|8280|8293.9|8278.9|1
1621239700000|2021-05-17 08:21:40|8296.6|8281.6|8301.5|8286.5|8302.6|8287.6|8296.6|8281.6|5
1621239710000|2021-05-17 08:21:50|8301|8286|8301|8286|8301|8286|8301|8286|0
1621239830000|2021-05-17 08:23:50|8307|8292|8305.5|8290.5|8307.5|8292.5|8305.5|8290.5|4
1621239840000|2021-05-17 08:24:00|8305|8290|8305.1|8290.1|8305.5|8290.5|8303.5|8288.5|0
1621239850000|2021-05-17 08:24:10|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|0
1621239870000|2021-05-17 08:24:30|8305|8290|8304.6|8289.6|8305|8290|8304.6|8289.6|0
1621239880000|2021-05-17 08:24:40|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|0
1621239900000|2021-05-17 08:25:00|8304|8289|8304|8289|8304|8289|8304|8289|0
1621239910000|2021-05-17 08:25:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621239930000|2021-05-17 08:25:30|8303.5|8288.5|8300.1|8285.1|8303.5|8288.5|8300.1|8285.1|0
1621239940000|2021-05-17 08:25:40|8300|8285|8300|8285|8300|8285|8300|8285|0
1621239960000|2021-05-17 08:26:00|8299.6|8284.6|8299.5|8284.5|8299.6|8284.6|8299|8284|0
1621240020000|2021-05-17 08:27:00|8300|8285|8296.5|8281.5|8300|8285|8296.5|8281.5|0
1621240080000|2021-05-17 08:28:00|8296.1|8281.1|8295.6|8280.6|8296.1|8281.1|8295.6|8280.6|0
1621240090000|2021-05-17 08:28:10|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1621240140000|2021-05-17 08:29:00|8295.6|8280.6|8298.9|8283.9|8298.9|8283.9|8295.5|8280.5|2
1621240150000|2021-05-17 08:29:10|8299|8284|8300.1|8285.1|8300.1|8285.1|8299|8284|0
1621240200000|2021-05-17 08:30:00|8300.2|8285.2|8301.3|8286.3|8301.3|8286.3|8300.2|8285.2|2
1621240210000|2021-05-17 08:30:10|8301|8286|8301|8286|8301|8286|8301|8286|0
1621240220000|2021-05-17 08:30:20|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|1
1621240240000|2021-05-17 08:30:40|8316.2|8301.2|8314.8|8299.8|8316.2|8301.2|8314.8|8299.8|2
1621240250000|2021-05-17 08:30:50|8314.2|8299.2|8311.2|8296.2|8314.2|8299.2|8310.2|8295.2|1
1621240510000|2021-05-17 08:35:10|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|0
1621240560000|2021-05-17 08:36:00|8312.3|8297.3|8312.2|8297.2|8312.3|8297.3|8312.2|8297.2|0
1621240590000|2021-05-17 08:36:30|8316.1|8301.1|8316.8|8301.8|8316.8|8301.8|8315.7|8300.7|1
1621240600000|2021-05-17 08:36:40|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621240620000|2021-05-17 08:37:00|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|0
1621240650000|2021-05-17 08:37:30|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1621240680000|2021-05-17 08:38:00|8318.1|8303.1|8318|8303|8318.1|8303.1|8318|8303|0
1621240740000|2021-05-17 08:39:00|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|0
1621240750000|2021-05-17 08:39:10|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|0
1621240800000|2021-05-17 08:40:00|8319.5|8304.5|8319|8304|8319.5|8304.5|8319|8304|4
1621240850000|2021-05-17 08:40:50|8319.6|8304.6|8323|8308|8323|8308|8319.6|8304.6|2
1621240870000|2021-05-17 08:41:10|8326|8311|8325.3|8310.3|8326|8311|8325.3|8310.3|8
1621240900000|2021-05-17 08:41:40|||||||||1
1621240910000|2021-05-17 08:41:50|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|2
1621240920000|2021-05-17 08:42:00|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1621241150000|2021-05-17 08:45:50|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|1
1621241160000|2021-05-17 08:46:00|8324.3|8309.3|8325.3|8310.3|8325.3|8310.3|8324.3|8309.3|0
1621241180000|2021-05-17 08:46:20|8325|8310|8325|8310|8325|8310|8325|8310|1
1621241200000|2021-05-17 08:46:40|8325.2|8310.2|8326.5|8311.5|8326.5|8311.5|8325.2|8310.2|2
1621241220000|2021-05-17 08:47:00|8326|8311|8326.4|8311.4|8326.4|8311.4|8326|8311|1
1621241230000|2021-05-17 08:47:10|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|0
1621241310000|2021-05-17 08:48:30|8326.1|8311.1|8326|8311|8326.1|8311.1|8326|8311|1
1621241430000|2021-05-17 08:50:30|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|1
1621241440000|2021-05-17 08:50:40|8324|8309|8321.5|8306.5|8324|8309|8321.5|8306.5|2
1621241560000|2021-05-17 08:52:40|8321.8|8306.8|8321.9|8306.9|8321.9|8306.9|8321.8|8306.8|1
1621241710000|2021-05-17 08:55:10|8321.4|8306.4|8320.2|8305.2|8321.4|8306.4|8320.2|8305.2|2
1621241730000|2021-05-17 08:55:30|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|0
1621241950000|2021-05-17 08:59:10|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|0
1621241990000|2021-05-17 08:59:50|8319.3|8304.3|8315.6|8300.6|8319.3|8304.3|8315.3|8300.3|1
1621242000000|2021-05-17 09:00:00|8315.7|8300.7|8309.8|8294.8|8315.7|8300.7|8309|8294|6
1621242030000|2021-05-17 09:00:30|8308.8|8293.8|8309.7|8294.7|8309.7|8294.7|8308.4|8293.4|0
1621242040000|2021-05-17 09:00:40|8309.3|8294.3|8309.7|8294.7|8309.7|8294.7|8309.3|8294.3|0
1621242050000|2021-05-17 09:00:50|8309.3|8294.3|8309.7|8294.7|8309.7|8294.7|8309.3|8294.3|0
1621242060000|2021-05-17 09:01:00|8309.3|8294.3|8309.3|8294.3|8309.7|8294.7|8309.3|8294.3|0
1621242070000|2021-05-17 09:01:10|8309.7|8294.7|8307.8|8292.8|8309.7|8294.7|8307.5|8292.5|0
1621242090000|2021-05-17 09:01:30|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|0
1621242120000|2021-05-17 09:02:00|8307.5|8292.5|8307.4|8292.4|8307.5|8292.5|8307.4|8292.4|0
1621242350000|2021-05-17 09:05:50|8306.6|8291.6|8307.4|8292.4|8307.4|8292.4|8306.6|8291.6|0
1621242390000|2021-05-17 09:06:30|8307|8292|8307|8292|8308.2|8293.2|8307|8292|0
1621242430000|2021-05-17 09:07:10|8307.4|8292.4|8307.2|8292.2|8307.4|8292.4|8307.2|8292.2|0
1621242570000|2021-05-17 09:09:30|||||||||1
1621242840000|2021-05-17 09:14:00|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621242940000|2021-05-17 09:15:40|||||||||1
1621242960000|2021-05-17 09:16:00|8308.9|8293.9|8309.9|8294.9|8310.8|8295.8|8308.9|8293.9|1
1621242980000|2021-05-17 09:16:20|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308.1|8293.1|1
1621243020000|2021-05-17 09:17:00|8308|8293|8308|8293|8308|8293|8308|8293|0
1621243060000|2021-05-17 09:17:40|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|0
1621243080000|2021-05-17 09:18:00|8308.4|8293.4|8307.5|8292.5|8308.4|8293.4|8307.5|8292.5|0
1621243140000|2021-05-17 09:19:00|8307.9|8292.9|8307.2|8292.2|8307.9|8292.9|8307.2|8292.2|0
1621243150000|2021-05-17 09:19:10|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1621243200000|2021-05-17 09:20:00|8307|8292|8306.5|8291.5|8307|8292|8306.5|8291.5|0
1621243260000|2021-05-17 09:21:00|8307|8292|8306.6|8291.6|8307|8292|8306.6|8291.6|0
1621243270000|2021-05-17 09:21:10|8306.1|8291.1|8305.8|8290.8|8306.1|8291.1|8305.8|8290.8|0
1621243320000|2021-05-17 09:22:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305.3|8290.3|0
1621243340000|2021-05-17 09:22:20|8305.7|8290.7|8305|8290|8305.7|8290.7|8305|8290|1
1621243350000|2021-05-17 09:22:30|8304.8|8289.8|8304.2|8289.2|8304.8|8289.8|8301.7|8286.7|8
1621243360000|2021-05-17 09:22:40|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621243380000|2021-05-17 09:23:00|8304.8|8289.8|8305.9|8290.9|8306.5|8291.5|8304.8|8289.8|1
1621243390000|2021-05-17 09:23:10|8306|8291|8306|8291|8306|8291|8306|8291|0
1621243400000|2021-05-17 09:23:20|||||||||1
1621243410000|2021-05-17 09:23:30|8304.6|8289.6|8304.8|8289.8|8305.8|8290.8|8304.6|8289.6|2
1621243420000|2021-05-17 09:23:40|8304|8289|8304|8289|8304|8289|8304|8289|1
1621243430000|2021-05-17 09:23:50|8302.3|8287.3|8295.8|8280.8|8302.4|8287.4|8295.8|8280.8|2
1621243450000|2021-05-17 09:24:10|8294.8|8279.8|8293.7|8278.7|8294.8|8279.8|8293.6|8278.6|2
1621243470000|2021-05-17 09:24:30|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1621243480000|2021-05-17 09:24:40|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.3|8277.3|2
1621243500000|2021-05-17 09:25:00|8292|8277|8291.8|8276.8|8292|8277|8291.8|8276.8|1
1621243520000|2021-05-17 09:25:20|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|0
1621243530000|2021-05-17 09:25:30|8291.5|8276.5|8290.4|8275.4|8291.5|8276.5|8290.4|8275.4|0
1621243540000|2021-05-17 09:25:40|8290|8275|8289.3|8274.3|8290|8275|8289.3|8274.3|0
1621243550000|2021-05-17 09:25:50|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1621243560000|2021-05-17 09:26:00|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|0
1621243570000|2021-05-17 09:26:10|8291.5|8276.5|8291|8276|8291.5|8276.5|8291|8276|2
1621243580000|2021-05-17 09:26:20|8291.4|8276.4|8291.1|8276.1|8291.5|8276.5|8291.1|8276.1|0
1621243630000|2021-05-17 09:27:10|8291|8276|8291|8276|8291|8276|8291|8276|0
1621243670000|2021-05-17 09:27:50|8289.7|8274.7|8289.3|8274.3|8289.7|8274.7|8288.8|8273.8|1
1621243680000|2021-05-17 09:28:00|8289.7|8274.7|8287.7|8272.7|8289.7|8274.7|8287.1|8272.1|2
1621243690000|2021-05-17 09:28:10|8287.2|8272.2|8287.6|8272.6|8288.1|8273.1|8287.2|8272.2|3
1621243700000|2021-05-17 09:28:20|8288.6|8273.6|8287|8272|8288.6|8273.6|8287|8272|2
1621243710000|2021-05-17 09:28:30|8285.6|8270.6|8285.9|8270.9|8286.1|8271.1|8285.3|8270.3|3
1621243800000|2021-05-17 09:30:00|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|1
1621243830000|2021-05-17 09:30:30|8287.8|8272.8|8286.9|8271.9|8287.8|8272.8|8286.8|8271.8|0
1621243840000|2021-05-17 09:30:40|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8286.8|8271.8|0
1621243850000|2021-05-17 09:30:50|8286.8|8271.8|8287.7|8272.7|8287.7|8272.7|8286.8|8271.8|0
1621243860000|2021-05-17 09:31:00|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|0
1621243870000|2021-05-17 09:31:10|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1621243920000|2021-05-17 09:32:00|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|0
1621243930000|2021-05-17 09:32:10|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1621243940000|2021-05-17 09:32:20|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|0
1621243950000|2021-05-17 09:32:30|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1621244020000|2021-05-17 09:33:40|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|0
1621244030000|2021-05-17 09:33:50|8287.1|8272.1|8287.5|8272.5|8287.5|8272.5|8287.1|8272.1|1
1621244040000|2021-05-17 09:34:00|8287.1|8272.1|8288.8|8273.8|8288.9|8273.9|8287.1|8272.1|0
1621244050000|2021-05-17 09:34:10|8288.5|8273.5|8288.9|8273.9|8288.9|8273.9|8288.4|8273.4|0
1621244060000|2021-05-17 09:34:20|8288.5|8273.5|8289.3|8274.3|8289.3|8274.3|8288.5|8273.5|0
1621244070000|2021-05-17 09:34:30|8289.4|8274.4|8292.6|8277.6|8293.1|8278.1|8289.4|8274.4|9
1621244080000|2021-05-17 09:34:40|8293.9|8278.9|8293.4|8278.4|8293.9|8278.9|8293.4|8278.4|1
1621244090000|2021-05-17 09:34:50|8294.2|8279.2|8293.7|8278.7|8294.2|8279.2|8293.7|8278.7|2
1621244190000|2021-05-17 09:36:30|8293.8|8278.8|8293.4|8278.4|8293.8|8278.8|8293.4|8278.4|1
1621244220000|2021-05-17 09:37:00|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|5
1621244240000|2021-05-17 09:37:20|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|19
1621244250000|2021-05-17 09:37:30|8290|8275|8290|8275|8290|8275|8290|8275|0
1621244260000|2021-05-17 09:37:40|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|0
1621244340000|2021-05-17 09:39:00|8288.4|8273.4|8288|8273|8288.4|8273.4|8288|8273|1
1621244380000|2021-05-17 09:39:40|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1621244500000|2021-05-17 09:41:40|8290.3|8275.3|8290.7|8275.7|8290.7|8275.7|8290.3|8275.3|1
1621244510000|2021-05-17 09:41:50|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|0
1621244570000|2021-05-17 09:42:50|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|3
1621244580000|2021-05-17 09:43:00|8291.4|8276.4|8289.8|8274.8|8291.4|8276.4|8289.8|8274.8|2
1621244770000|2021-05-17 09:46:10|8291|8276|8291|8276|8291|8276|8291|8276|1
1621244780000|2021-05-17 09:46:20|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|0
1621244810000|2021-05-17 09:46:50|8295.8|8280.8|8297.2|8282.2|8297.2|8282.2|8295.8|8280.8|0
1621244820000|2021-05-17 09:47:00|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1621244830000|2021-05-17 09:47:10|8299.6|8284.6|8301.1|8286.1|8301.1|8286.1|8299.6|8284.6|3
1621244980000|2021-05-17 09:49:40|8305.1|8290.1|8306.9|8291.9|8306.9|8291.9|8305.1|8290.1|2
1621245030000|2021-05-17 09:50:30|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1621245110000|2021-05-17 09:51:50|8306.3|8291.3|8304.7|8289.7|8306.3|8291.3|8304.3|8289.3|3
1621245120000|2021-05-17 09:52:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1621245170000|2021-05-17 09:52:50|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621245470000|2021-05-17 09:57:50|8304.8|8289.8|8302.6|8287.6|8304.9|8289.9|8302.6|8287.6|1
1621245620000|2021-05-17 10:00:20|8301.1|8286.1|8300.7|8285.7|8301.1|8286.1|8300.7|8285.7|0
1621245650000|2021-05-17 10:00:50|8300.3|8285.3|8299.9|8284.9|8300.3|8285.3|8299.9|8284.9|0
1621245660000|2021-05-17 10:01:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|1
1621245680000|2021-05-17 10:01:20|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|0
1621245700000|2021-05-17 10:01:40|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1621245790000|2021-05-17 10:03:10|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621245800000|2021-05-17 10:03:20|8300.7|8285.7|8300.7|8285.7|8301.1|8286.1|8300.7|8285.7|2
1621245840000|2021-05-17 10:04:00|8300.9|8285.9|8302.1|8287.1|8302.1|8287.1|8300.9|8285.9|1
1621245880000|2021-05-17 10:04:40|||||||||1
1621245900000|2021-05-17 10:05:00|8302.4|8287.4|8308.1|8293.1|8308.1|8293.1|8302.4|8287.4|9
1621245910000|2021-05-17 10:05:10|8308.4|8293.4|8308.1|8293.1|8308.4|8293.4|8307.4|8292.4|3
1621245920000|2021-05-17 10:05:20|8308.5|8293.5|8308.4|8293.4|8308.5|8293.5|8307.5|8292.5|2
1621245930000|2021-05-17 10:05:30|8307.4|8292.4|8306.4|8291.4|8307.4|8292.4|8304.1|8289.1|6
1621245940000|2021-05-17 10:05:40|8308|8293|8308.4|8293.4|8308.4|8293.4|8308|8293|0
1621245950000|2021-05-17 10:05:50|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|7
1621245990000|2021-05-17 10:06:30|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621246020000|2021-05-17 10:07:00|8308.8|8293.8|8309.3|8294.3|8309.3|8294.3|8308.8|8293.8|13
1621246040000|2021-05-17 10:07:20|||||||||1
1621246060000|2021-05-17 10:07:40|8309.9|8294.9|8311.1|8296.1|8311.1|8296.1|8309.9|8294.9|1
1621246260000|2021-05-17 10:11:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621246300000|2021-05-17 10:11:40|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8
1621246390000|2021-05-17 10:13:10|8315.6|8300.6|8315|8300|8315.6|8300.6|8314.5|8299.5|5
1621246400000|2021-05-17 10:13:20|8314.5|8299.5|8314.6|8299.6|8316|8301|8314.1|8299.1|2
1621246410000|2021-05-17 10:13:30|8314.5|8299.5|8313.7|8298.7|8314.5|8299.5|8313.7|8298.7|0
1621246440000|2021-05-17 10:14:00|8315|8300|8314.5|8299.5|8315|8300|8314.5|8299.5|4
1621246570000|2021-05-17 10:16:10|8315|8300|8313.7|8298.7|8315|8300|8313.7|8298.7|5
1621246580000|2021-05-17 10:16:20|||||||||1
1621246610000|2021-05-17 10:16:50|8314.2|8299.2|8310.4|8295.4|8314.2|8299.2|8310.4|8295.4|2
1621246620000|2021-05-17 10:17:00|8310.8|8295.8|8309.3|8294.3|8310.9|8295.9|8309.3|8294.3|0
1621246630000|2021-05-17 10:17:10|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1621246690000|2021-05-17 10:18:10|8310.5|8295.5|8308.2|8293.2|8310.5|8295.5|8306.9|8291.9|2
1621246700000|2021-05-17 10:18:20|8307.8|8292.8|8308.2|8293.2|8308.2|8293.2|8307.8|8292.8|0
1621246740000|2021-05-17 10:19:00|8309.1|8294.1|8308.7|8293.7|8309.1|8294.1|8308.7|8293.7|1
1621246750000|2021-05-17 10:19:10|8308.4|8293.4|8308.7|8293.7|8308.7|8293.7|8305.4|8290.4|10
1621246760000|2021-05-17 10:19:20|8308.4|8293.4|8309.9|8294.9|8309.9|8294.9|8308.4|8293.4|0
1621246770000|2021-05-17 10:19:30|8309.5|8294.5|8309.9|8294.9|8310.4|8295.4|8309.4|8294.4|0
1621246780000|2021-05-17 10:19:40|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|1
1621246900000|2021-05-17 10:21:40|8317.9|8302.9|8316.8|8301.8|8317.9|8302.9|8313.9|8298.9|2
1621246910000|2021-05-17 10:21:50|8319.2|8304.2|8320.8|8305.8|8320.8|8305.8|8319.2|8304.2|1
1621246920000|2021-05-17 10:22:00|8324.2|8309.2|8321.7|8306.7|8324.2|8309.2|8320.7|8305.7|3
1621246960000|2021-05-17 10:22:40|8322|8307|8322|8307|8322|8307|8322|8307|0
1621247110000|2021-05-17 10:25:10|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621247130000|2021-05-17 10:25:30|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|0
1621247210000|2021-05-17 10:26:50|8319|8304|8319|8304|8319|8304|8319|8304|0
1621247520000|2021-05-17 10:32:00|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1621247530000|2021-05-17 10:32:10|8313.1|8298.1|8313.5|8298.5|8313.5|8298.5|8312|8297|17
1621247570000|2021-05-17 10:32:50|8315|8300|8315|8300|8315|8300|8315|8300|1
1621247600000|2021-05-17 10:33:20|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|1
1621247620000|2021-05-17 10:33:40|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|3
1621247650000|2021-05-17 10:34:10|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|1
1621247660000|2021-05-17 10:34:20|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|1
1621247670000|2021-05-17 10:34:30|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|3
1621247690000|2021-05-17 10:34:50|8313.8|8298.8|8313.9|8298.9|8313.9|8298.9|8313.8|8298.8|0
1621247740000|2021-05-17 10:35:40|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|0
1621247770000|2021-05-17 10:36:10|8314.3|8299.3|8315.3|8300.3|8315.3|8300.3|8314.3|8299.3|0
1621247810000|2021-05-17 10:36:50|8317|8302|8317.8|8302.8|8317.8|8302.8|8317|8302|1
1621247840000|2021-05-17 10:37:20|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|0
1621247850000|2021-05-17 10:37:30|8317.5|8302.5|8317.8|8302.8|8317.8|8302.8|8317.5|8302.5|0
1621247870000|2021-05-17 10:37:50|8318.2|8303.2|8318.7|8303.7|8318.7|8303.7|8318.2|8303.2|0
1621247880000|2021-05-17 10:38:00|8318.8|8303.8|8318.3|8303.3|8318.8|8303.8|8318.3|8303.3|0
1621247910000|2021-05-17 10:38:30|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|0
1621247920000|2021-05-17 10:38:40|8319.2|8304.2|8319.4|8304.4|8319.4|8304.4|8319.2|8304.2|0
1621247940000|2021-05-17 10:39:00|8319.8|8304.8|8317.1|8302.1|8319.9|8304.9|8317.1|8302.1|2
1621247950000|2021-05-17 10:39:10|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|0
1621247970000|2021-05-17 10:39:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|2
1621247980000|2021-05-17 10:39:40|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1621248000000|2021-05-17 10:40:00|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|2
1621248010000|2021-05-17 10:40:10|8314.6|8299.6|8314.4|8299.4|8314.6|8299.6|8314.4|8299.4|0
1621248020000|2021-05-17 10:40:20|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|0
1621248040000|2021-05-17 10:40:40|||||||||2
1621248060000|2021-05-17 10:41:00|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|0
1621248070000|2021-05-17 10:41:10|8312.9|8297.9|8312.5|8297.5|8312.9|8297.9|8312.5|8297.5|0
1621248080000|2021-05-17 10:41:20|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|1
1621248120000|2021-05-17 10:42:00|8313.3|8298.3|8312.9|8297.9|8313.3|8298.3|8312.9|8297.9|1
1621248150000|2021-05-17 10:42:30|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1621248160000|2021-05-17 10:42:40|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1621248170000|2021-05-17 10:42:50|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|0
1621248250000|2021-05-17 10:44:10|8317.4|8302.4|8320.1|8305.1|8320.1|8305.1|8317.4|8302.4|2
1621248270000|2021-05-17 10:44:30|8321.1|8306.1|8321.5|8306.5|8321.5|8306.5|8321.1|8306.1|0
1621248300000|2021-05-17 10:45:00|8322.5|8307.5|8319.5|8304.5|8322.5|8307.5|8319.5|8304.5|3
1621248310000|2021-05-17 10:45:10|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|0
1621248350000|2021-05-17 10:45:50|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|0
1621248400000|2021-05-17 10:46:40|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|0
1621248430000|2021-05-17 10:47:10|8319.5|8304.5|8317.5|8302.5|8319.5|8304.5|8317.5|8302.5|2
1621248440000|2021-05-17 10:47:20|8314.2|8299.2|8313|8298|8314.2|8299.2|8313|8298|14
1621248520000|2021-05-17 10:48:40|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1621248540000|2021-05-17 10:49:00|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|4
1621248690000|2021-05-17 10:51:30|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|1
1621248700000|2021-05-17 10:51:40|8311.5|8296.5|8311.1|8296.1|8311.5|8296.5|8311.1|8296.1|0
1621248730000|2021-05-17 10:52:10|8310.4|8295.4|8310.3|8295.3|8310.4|8295.4|8310.3|8295.3|0
1621248770000|2021-05-17 10:52:50|8310.7|8295.7|8310.9|8295.9|8310.9|8295.9|8310.7|8295.7|0
1621248890000|2021-05-17 10:54:50|8311.3|8296.3|8311.7|8296.7|8311.7|8296.7|8311.3|8296.3|0
1621249060000|2021-05-17 10:57:40|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1621249180000|2021-05-17 10:59:40|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621249200000|2021-05-17 11:00:00|8313.9|8298.9|8313.1|8298.1|8314.1|8299.1|8313.1|8298.1|0
1621249210000|2021-05-17 11:00:10|8314.3|8299.3|8313.1|8298.1|8314.6|8299.6|8313.1|8298.1|0
1621249220000|2021-05-17 11:00:20|8313.9|8298.9|8314.6|8299.6|8314.6|8299.6|8313.1|8298.1|0
1621249230000|2021-05-17 11:00:30|8313.1|8298.1|8315.1|8300.1|8315.1|8300.1|8312.6|8297.6|0
1621249240000|2021-05-17 11:00:40|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|1
1621249250000|2021-05-17 11:00:50|8315.4|8300.4|8315.1|8300.1|8315.4|8300.4|8315.1|8300.1|1
1621249260000|2021-05-17 11:01:00|8315.2|8300.2|8315.6|8300.6|8315.6|8300.6|8315.2|8300.2|3
1621249270000|2021-05-17 11:01:10|||||||||1
1621249280000|2021-05-17 11:01:20|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|2
1621249340000|2021-05-17 11:02:20|8314.6|8299.6|8313.4|8298.4|8314.6|8299.6|8313.4|8298.4|1
1621249360000|2021-05-17 11:02:40|8312.2|8297.2|8312|8297|8312.2|8297.2|8312|8297|0
1621249380000|2021-05-17 11:03:00|8312.4|8297.4|8312|8297|8312.4|8297.4|8312|8297|1
1621249390000|2021-05-17 11:03:10|8311.6|8296.6|8311.5|8296.5|8311.6|8296.6|8311.5|8296.5|0
1621249400000|2021-05-17 11:03:20|8311.1|8296.1|8310.8|8295.8|8311.1|8296.1|8310.8|8295.8|0
1621249410000|2021-05-17 11:03:30|8310.4|8295.4|8310.3|8295.3|8310.4|8295.4|8310.3|8295.3|0
1621249420000|2021-05-17 11:03:40|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621249440000|2021-05-17 11:04:00|8310.3|8295.3|8310.8|8295.8|8310.8|8295.8|8310.3|8295.3|1
1621249450000|2021-05-17 11:04:10|8310|8295|8310.8|8295.8|8310.8|8295.8|8309.8|8294.8|1
1621249460000|2021-05-17 11:04:20|8311.6|8296.6|8311.7|8296.7|8311.7|8296.7|8311.6|8296.6|0
1621249500000|2021-05-17 11:05:00|8313|8298|8313|8298|8313|8298|8313|8298|4
1621249510000|2021-05-17 11:05:10|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|1
1621249560000|2021-05-17 11:06:00|8310.4|8295.4|8309|8294|8310.4|8295.4|8307.5|8292.5|6
1621249580000|2021-05-17 11:06:20|8308.5|8293.5|8309.2|8294.2|8309.6|8294.6|8308.5|8293.5|3
1621249590000|2021-05-17 11:06:30|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621249610000|2021-05-17 11:06:50|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1621249710000|2021-05-17 11:08:30|8308.4|8293.4|8307.8|8292.8|8308.4|8293.4|8306.9|8291.9|11
1621249720000|2021-05-17 11:08:40|8308.2|8293.2|8307.8|8292.8|8308.2|8293.2|8307.8|8292.8|5
1621249740000|2021-05-17 11:09:00|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|3
1621249750000|2021-05-17 11:09:10|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|0
1621249790000|2021-05-17 11:09:50|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|10
1621249800000|2021-05-17 11:10:00|8307.8|8292.8|8307.4|8292.4|8307.8|8292.8|8307.4|8292.4|4
1621249820000|2021-05-17 11:10:20|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|1
1621249840000|2021-05-17 11:10:40|8308.2|8293.2|8308.3|8293.3|8308.3|8293.3|8308.2|8293.2|0
1621249900000|2021-05-17 11:11:40|||||||||2
1621249990000|2021-05-17 11:13:10|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1621250080000|2021-05-17 11:14:40|8307.2|8292.2|8307.6|8292.6|8307.6|8292.6|8307.2|8292.2|2
1621250100000|2021-05-17 11:15:00|8307.2|8292.2|8306.8|8291.8|8307.2|8292.2|8306.8|8291.8|2
1621250110000|2021-05-17 11:15:10|8306.4|8291.4|8306.3|8291.3|8306.4|8291.4|8306.3|8291.3|0
1621250120000|2021-05-17 11:15:20|||||||||6
1621250460000|2021-05-17 11:21:00|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|28
1621250480000|2021-05-17 11:21:20|8308|8293|8308|8293|8308|8293|8308|8293|0
1621250490000|2021-05-17 11:21:30|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|5
1621250500000|2021-05-17 11:21:40|8306.3|8291.3|8304.5|8289.5|8306.3|8291.3|8304.5|8289.5|2
1621250510000|2021-05-17 11:21:50|8304|8289|8304|8289|8304|8289|8304|8289|0
1621250520000|2021-05-17 11:22:00|8303.9|8288.9|8302.1|8287.1|8304.7|8289.7|8302.1|8287.1|12
1621250530000|2021-05-17 11:22:10|||||||||7
1621250540000|2021-05-17 11:22:20|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621250550000|2021-05-17 11:22:30|8303.5|8288.5|8302.1|8287.1|8303.5|8288.5|8302.1|8287.1|0
1621250630000|2021-05-17 11:23:50|||||||||1
1621250670000|2021-05-17 11:24:30|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|1
1621250830000|2021-05-17 11:27:10|||||||||1
1621250990000|2021-05-17 11:29:50|8298.9|8283.9|8293.8|8278.8|8298.9|8283.9|8293.8|8278.8|5
1621251000000|2021-05-17 11:30:00|8293.7|8278.7|8293|8278|8294.1|8279.1|8293|8278|1
1621251040000|2021-05-17 11:30:40|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|0
1621251070000|2021-05-17 11:31:10|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|1
1621251080000|2021-05-17 11:31:20|8290|8275|8283.6|8268.6|8290|8275|8283.6|8268.6|3
1621251090000|2021-05-17 11:31:30|8283.2|8268.2|8281.8|8266.8|8283.2|8268.2|8281.6|8266.6|17
1621251100000|2021-05-17 11:31:40|||||||||5
1621251120000|2021-05-17 11:32:00|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|1
1621251140000|2021-05-17 11:32:20|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|4
1621251150000|2021-05-17 11:32:30|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|7
1621251160000|2021-05-17 11:32:40|8279.2|8264.2|8280.4|8265.4|8280.4|8265.4|8279.2|8264.2|2
1621251170000|2021-05-17 11:32:50|8280.3|8265.3|8276.5|8261.5|8280.3|8265.3|8275.9|8260.9|4
1621251180000|2021-05-17 11:33:00|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1621251190000|2021-05-17 11:33:10|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|1
1621251350000|2021-05-17 11:35:50|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621251400000|2021-05-17 11:36:40|8278.2|8263.2|8278.3|8263.3|8278.3|8263.3|8278.2|8263.2|3
1621251450000|2021-05-17 11:37:30|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1621251460000|2021-05-17 11:37:40|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|2
1621251560000|2021-05-17 11:39:20|8275|8260|8277.5|8262.5|8277.5|8262.5|8275|8260|20
1621251570000|2021-05-17 11:39:30|8277.4|8262.4|8275.5|8260.5|8277.4|8262.4|8275.5|8260.5|0
1621251580000|2021-05-17 11:39:40|8275.6|8260.6|8276|8261|8276|8261|8275.6|8260.6|1
1621251600000|2021-05-17 11:40:00|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1621251690000|2021-05-17 11:41:30|8276.1|8261.1|8279|8264|8279|8264|8276.1|8261.1|1
1621251700000|2021-05-17 11:41:40|8278.2|8263.2|8277|8262|8278.2|8263.2|8277|8262|0
1621251720000|2021-05-17 11:42:00|8277.1|8262.1|8276.7|8261.7|8277.1|8262.1|8276.7|8261.7|0
1621251730000|2021-05-17 11:42:10|8276.5|8261.5|8275.3|8260.3|8276.5|8261.5|8275.3|8260.3|0
1621251750000|2021-05-17 11:42:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1621251760000|2021-05-17 11:42:40|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|0
1621251770000|2021-05-17 11:42:50|8275.6|8260.6|8276.5|8261.5|8276.5|8261.5|8275.6|8260.6|1
1621251780000|2021-05-17 11:43:00|8276.6|8261.6|8278.3|8263.3|8278.3|8263.3|8276.6|8261.6|1
1621251790000|2021-05-17 11:43:10|8278.7|8263.7|8279.3|8264.3|8279.3|8264.3|8278.7|8263.7|0
1621251800000|2021-05-17 11:43:20|8279.1|8264.1|8279.1|8264.1|8279.5|8264.5|8279.1|8264.1|2
1621251820000|2021-05-17 11:43:40|8279.4|8264.4|8279.5|8264.5|8279.5|8264.5|8279.4|8264.4|0
1621251850000|2021-05-17 11:44:10|8279.9|8264.9|8280|8265|8280|8265|8279.9|8264.9|0
1621251870000|2021-05-17 11:44:30|8280.1|8265.1|8279.1|8264.1|8280.1|8265.1|8279.1|8264.1|7
1621251900000|2021-05-17 11:45:00|8278.2|8263.2|8277.3|8262.3|8278.2|8263.2|8277.3|8262.3|0
1621251910000|2021-05-17 11:45:10|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|0
1621251940000|2021-05-17 11:45:40|||||||||1
1621251970000|2021-05-17 11:46:10|8275.1|8260.1|8275.5|8260.5|8275.5|8260.5|8275.1|8260.1|1
1621251980000|2021-05-17 11:46:20|8275.6|8260.6|8281.4|8266.4|8281.4|8266.4|8275.6|8260.6|25
1621251990000|2021-05-17 11:46:30|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|5
1621252000000|2021-05-17 11:46:40|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|0
1621252030000|2021-05-17 11:47:10|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|0
1621252050000|2021-05-17 11:47:30|8277.4|8262.4|8276.8|8261.8|8277.4|8262.4|8276.8|8261.8|1
1621252070000|2021-05-17 11:47:50|8273.1|8258.1|8273.5|8258.5|8273.5|8258.5|8273.1|8258.1|7
1621252080000|2021-05-17 11:48:00|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|7
1621252160000|2021-05-17 11:49:20|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|2
1621252170000|2021-05-17 11:49:30|8273|8258|8273|8258|8273|8258|8273|8258|0
1621252190000|2021-05-17 11:49:50|8274|8259|8274.1|8259.1|8274.1|8259.1|8274|8259|1
1621252230000|2021-05-17 11:50:30|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1621252240000|2021-05-17 11:50:40|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1621252290000|2021-05-17 11:51:30|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|1
1621252300000|2021-05-17 11:51:40|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|0
1621252390000|2021-05-17 11:53:10|8278.6|8263.6|8277.9|8262.9|8278.8|8263.8|8277.9|8262.9|1
1621252470000|2021-05-17 11:54:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1621252480000|2021-05-17 11:54:40|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621252490000|2021-05-17 11:54:50|8278|8263|8277.9|8262.9|8278|8263|8277.9|8262.9|1
1621252530000|2021-05-17 11:55:30|8293|8278|8293|8278|8293|8278|8293|8278|31
1621252540000|2021-05-17 11:55:40|8290.2|8275.2|8289.4|8274.4|8290.8|8275.8|8289.4|8274.4|0
1621252650000|2021-05-17 11:57:30|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|0
1621252660000|2021-05-17 11:57:40|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1621252740000|2021-05-17 11:59:00|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|0
1621252750000|2021-05-17 11:59:10|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|0
1621252790000|2021-05-17 11:59:50|8288.4|8273.4|8288|8273|8288.4|8273.4|8288|8273|1
1621252800000|2021-05-17 12:00:00|8288.1|8273.1|8286|8271|8289.1|8274.1|8285.6|8270.6|5
1621252810000|2021-05-17 12:00:10|8286.5|8271.5|8286.1|8271.1|8287.1|8272.1|8285.6|8270.6|1
1621252820000|2021-05-17 12:00:20|8286.5|8271.5|8286.6|8271.6|8287.1|8272.1|8286.2|8271.2|1
1621252850000|2021-05-17 12:00:50|8287|8272|8286.6|8271.6|8287|8272|8286.6|8271.6|0
1621252890000|2021-05-17 12:01:30|8286.1|8271.1|8285.1|8270.1|8286.1|8271.1|8285.1|8270.1|5
1621252910000|2021-05-17 12:01:50|||||||||5
1621252920000|2021-05-17 12:02:00|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|1
1621252930000|2021-05-17 12:02:10|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|1
1621253000000|2021-05-17 12:03:20|8286.6|8271.6|8291.3|8276.3|8291.8|8276.8|8286.6|8271.6|6
1621253010000|2021-05-17 12:03:30|8290.8|8275.8|8291.3|8276.3|8291.3|8276.3|8290.8|8275.8|0
1621253020000|2021-05-17 12:03:40|8291.7|8276.7|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|0
1621253030000|2021-05-17 12:03:50|8292.6|8277.6|8292.3|8277.3|8292.6|8277.6|8291.9|8276.9|0
1621253040000|2021-05-17 12:04:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|1
1621253050000|2021-05-17 12:04:10|8292|8277|8292.4|8277.4|8292.4|8277.4|8292|8277|0
1621253060000|2021-05-17 12:04:20|8292.6|8277.6|8295.5|8280.5|8295.5|8280.5|8292.6|8277.6|3
1621253070000|2021-05-17 12:04:30|8295.6|8280.6|8297.6|8282.6|8297.6|8282.6|8295.6|8280.6|1
1621253080000|2021-05-17 12:04:40|8294.9|8279.9|8295|8280|8295|8280|8293.3|8278.3|1
1621253100000|2021-05-17 12:05:00|8295.4|8280.4|8295|8280|8295.4|8280.4|8295|8280|3
1621253110000|2021-05-17 12:05:10|8294.6|8279.6|8294.5|8279.5|8294.6|8279.6|8294|8279|0
1621253120000|2021-05-17 12:05:20|8293.5|8278.5|8293.6|8278.6|8294.4|8279.4|8293.5|8278.5|4
1621253130000|2021-05-17 12:05:30|8293.5|8278.5|8293.5|8278.5|8294|8279|8293.5|8278.5|0
1621253150000|2021-05-17 12:05:50|8294|8279|8294|8279|8294|8279|8293.5|8278.5|0
1621253160000|2021-05-17 12:06:00|||||||||1
1621253180000|2021-05-17 12:06:20|||||||||1
1621253200000|2021-05-17 12:06:40|8294.3|8279.3|8293.9|8278.9|8295.5|8280.5|8293.9|8278.9|8
1621253210000|2021-05-17 12:06:50|8293.5|8278.5|8293.5|8278.5|8293.5|8278.5|8293.5|8278.5|1
1621253220000|2021-05-17 12:07:00|8294|8279|8293.5|8278.5|8294|8279|8293.5|8278.5|1
1621253230000|2021-05-17 12:07:10|8289.8|8274.8|8286.7|8271.7|8289.8|8274.8|8286.7|8271.7|3
1621253240000|2021-05-17 12:07:20|8285.1|8270.1|8285.6|8270.6|8285.6|8270.6|8285.1|8270.1|0
1621253250000|2021-05-17 12:07:30|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|3
1621253270000|2021-05-17 12:07:50|||||||||1
1621253300000|2021-05-17 12:08:20|8287.5|8272.5|8287.8|8272.8|8287.8|8272.8|8287.4|8272.4|1
1621253310000|2021-05-17 12:08:30|8287.3|8272.3|8286.8|8271.8|8287.3|8272.3|8286.8|8271.8|1
1621253320000|2021-05-17 12:08:40|8287.6|8272.6|8287.8|8272.8|8287.8|8272.8|8287.6|8272.6|0
1621253330000|2021-05-17 12:08:50|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1621253340000|2021-05-17 12:09:00|8288.1|8273.1|8287.8|8272.8|8288.3|8273.3|8287.8|8272.8|0
1621253380000|2021-05-17 12:09:40|||||||||1
1621253410000|2021-05-17 12:10:10|8284.3|8269.3|8283.5|8268.5|8284.3|8269.3|8283.5|8268.5|1
1621253420000|2021-05-17 12:10:20|8283.8|8268.8|8283.9|8268.9|8283.9|8268.9|8283.8|8268.8|0
1621253430000|2021-05-17 12:10:30|||||||||1
1621253470000|2021-05-17 12:11:10|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|1
1621253480000|2021-05-17 12:11:20|8280.6|8265.6|8282|8267|8283.3|8268.3|8280.2|8265.2|8
1621253490000|2021-05-17 12:11:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621253510000|2021-05-17 12:11:50|8280.7|8265.7|8281.1|8266.1|8281.1|8266.1|8280.6|8265.6|0
1621253530000|2021-05-17 12:12:10|8281|8266|8279|8264|8281|8266|8279|8264|1
1621253570000|2021-05-17 12:12:50|8278.9|8263.9|8277.7|8262.7|8278.9|8263.9|8277.7|8262.7|2
1621253590000|2021-05-17 12:13:10|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1621253620000|2021-05-17 12:13:40|8279.5|8264.5|8276.8|8261.8|8279.5|8264.5|8276.8|8261.8|3
1621253640000|2021-05-17 12:14:00|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|1
1621253650000|2021-05-17 12:14:10|8275.9|8260.9|8280.8|8265.8|8280.8|8265.8|8275.9|8260.9|1
1621253670000|2021-05-17 12:14:30|8280.7|8265.7|8279.7|8264.7|8280.7|8265.7|8279.7|8264.7|8
1621253700000|2021-05-17 12:15:00|8277.8|8262.8|8277.4|8262.4|8277.8|8262.8|8277.4|8262.4|1
1621253710000|2021-05-17 12:15:10|8275.6|8260.6|8274.1|8259.1|8275.6|8260.6|8274.1|8259.1|24
1621253730000|2021-05-17 12:15:30|||||||||1
1621253740000|2021-05-17 12:15:40|8268.9|8253.9|8262.9|8247.9|8268.9|8253.9|8262.9|8247.9|30
1621253750000|2021-05-17 12:15:50|8261.9|8246.9|8263.3|8248.3|8264.6|8249.6|8261.9|8246.9|10
1621253760000|2021-05-17 12:16:00|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|2
1621253770000|2021-05-17 12:16:10|8263.7|8248.7|8263.7|8248.7|8263.7|8248.7|8263.7|8248.7|0
1621253780000|2021-05-17 12:16:20|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|2
1621253790000|2021-05-17 12:16:30|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|1
1621253800000|2021-05-17 12:16:40|8262.1|8247.1|8262.4|8247.4|8263.1|8248.1|8262.1|8247.1|1
1621253810000|2021-05-17 12:16:50|||||||||1
1621253820000|2021-05-17 12:17:00|8262|8247|8254|8239|8262|8247|8254|8239|3
1621253830000|2021-05-17 12:17:10|8254.4|8239.4|8253.7|8238.7|8254.7|8239.7|8253.7|8238.7|2
1621253840000|2021-05-17 12:17:20|8254.6|8239.6|8254.5|8239.5|8254.6|8239.6|8254.1|8239.1|1
1621253850000|2021-05-17 12:17:30|8254.6|8239.6|8258.5|8243.5|8258.9|8243.9|8254.6|8239.6|20
1621253860000|2021-05-17 12:17:40|8258.4|8243.4|8256.5|8241.5|8258.4|8243.4|8255.1|8240.1|2
1621253870000|2021-05-17 12:17:50|8260.7|8245.7|8258.3|8243.3|8260.7|8245.7|8258.3|8243.3|4
1621253880000|2021-05-17 12:18:00|8258.2|8243.2|8259.2|8244.2|8259.2|8244.2|8257.7|8242.7|0
1621253890000|2021-05-17 12:18:10|8259.1|8244.1|8258.6|8243.6|8259.1|8244.1|8258.6|8243.6|1
1621253900000|2021-05-17 12:18:20|||||||||1
1621253910000|2021-05-17 12:18:30|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|1
1621253920000|2021-05-17 12:18:40|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1621253940000|2021-05-17 12:19:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1621253950000|2021-05-17 12:19:10|8259|8244|8259.1|8244.1|8259.1|8244.1|8259|8244|1
1621253970000|2021-05-17 12:19:30|8259.2|8244.2|8262.4|8247.4|8262.8|8247.8|8259.2|8244.2|10
1621253990000|2021-05-17 12:19:50|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|2
1621254010000|2021-05-17 12:20:10|8259.7|8244.7|8257.8|8242.8|8259.7|8244.7|8257.2|8242.2|3
1621254020000|2021-05-17 12:20:20|8258.2|8243.2|8260.6|8245.6|8261|8246|8258.2|8243.2|10
1621254030000|2021-05-17 12:20:30|8260.2|8245.2|8260.6|8245.6|8260.6|8245.6|8260.2|8245.2|1
1621254090000|2021-05-17 12:21:30|8260.2|8245.2|8260.6|8245.6|8260.6|8245.6|8260.1|8245.1|1
1621254130000|2021-05-17 12:22:10|||||||||1
1621254180000|2021-05-17 12:23:00|8260.3|8245.3|8259.1|8244.1|8260.3|8245.3|8259.1|8244.1|1
1621254200000|2021-05-17 12:23:20|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|0
1621254210000|2021-05-17 12:23:30|8260.4|8245.4|8260.5|8245.5|8260.9|8245.9|8260.4|8245.4|0
1621254250000|2021-05-17 12:24:10|8261.3|8246.3|8264.5|8249.5|8264.9|8249.9|8261.2|8246.2|9
1621254260000|2021-05-17 12:24:20|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|8265|8250|7
1621254270000|2021-05-17 12:24:30|8267.5|8252.5|8269.4|8254.4|8269.4|8254.4|8267.5|8252.5|2
1621254290000|2021-05-17 12:24:50|||||||||1
1621254300000|2021-05-17 12:25:00|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|0
1621254310000|2021-05-17 12:25:10|8272.2|8257.2|8272.7|8257.7|8276.2|8261.2|8272.2|8257.2|4
1621254320000|2021-05-17 12:25:20|8272.3|8257.3|8271.2|8256.2|8272.3|8257.3|8270.9|8255.9|3
1621254330000|2021-05-17 12:25:30|8268.3|8253.3|8261.1|8246.1|8268.3|8253.3|8261.1|8246.1|21
1621254340000|2021-05-17 12:25:40|8261.9|8246.9|8263.4|8248.4|8263.8|8248.8|8261.9|8246.9|1
1621254360000|2021-05-17 12:26:00|8263.3|8248.3|8263.7|8248.7|8263.7|8248.7|8263.3|8248.3|0
1621254390000|2021-05-17 12:26:30|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1621254400000|2021-05-17 12:26:40|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1621254430000|2021-05-17 12:27:10|8263.1|8248.1|8260.9|8245.9|8263.1|8248.1|8260.9|8245.9|1
1621254460000|2021-05-17 12:27:40|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|2
1621254470000|2021-05-17 12:27:50|8262.7|8247.7|8262.7|8247.7|8262.7|8247.7|8262.7|8247.7|0
1621254480000|2021-05-17 12:28:00|8263.1|8248.1|8263.2|8248.2|8263.2|8248.2|8263.1|8248.1|1
1621254490000|2021-05-17 12:28:10|8265.1|8250.1|8269.5|8254.5|8269.5|8254.5|8265.1|8250.1|2
1621254500000|2021-05-17 12:28:20|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|0
1621254510000|2021-05-17 12:28:30|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|3
1621254520000|2021-05-17 12:28:40|8272.4|8257.4|8272.8|8257.8|8272.8|8257.8|8272.4|8257.4|0
1621254540000|2021-05-17 12:29:00|8273|8258|8273|8258|8273|8258|8273|8258|0
1621254550000|2021-05-17 12:29:10|8270.5|8255.5|8268.5|8253.5|8271|8256|8267.5|8252.5|2
1621254560000|2021-05-17 12:29:20|8268.3|8253.3|8267.5|8252.5|8268.3|8253.3|8267.5|8252.5|2
1621254570000|2021-05-17 12:29:30|8267.6|8252.6|8265.1|8250.1|8267.6|8252.6|8264.7|8249.7|1
1621254580000|2021-05-17 12:29:40|8267.6|8252.6|8265.1|8250.1|8267.6|8252.6|8265.1|8250.1|1
1621254600000|2021-05-17 12:30:00|8264.6|8249.6|8261.9|8246.9|8264.6|8249.6|8261.9|8246.9|0
1621254610000|2021-05-17 12:30:10|8261.4|8246.4|8255.7|8240.7|8261.7|8246.7|8255.7|8240.7|4
1621254620000|2021-05-17 12:30:20|8256|8241|8256.6|8241.6|8257.7|8242.7|8256|8241|7
1621254630000|2021-05-17 12:30:30|8257|8242|8257.6|8242.6|8260.1|8245.1|8257|8242|2
1621254640000|2021-05-17 12:30:40|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|2
1621254650000|2021-05-17 12:30:50|8258.5|8243.5|8258.1|8243.1|8258.6|8243.6|8258.1|8243.1|0
1621254660000|2021-05-17 12:31:00|8257.1|8242.1|8256.6|8241.6|8257.1|8242.1|8256.6|8241.6|3
1621254680000|2021-05-17 12:31:20|8256.2|8241.2|8253.1|8238.1|8256.2|8241.2|8253.1|8238.1|1
1621254690000|2021-05-17 12:31:30|8253.6|8238.6|8254|8239|8254|8239|8253.6|8238.6|3
1621254700000|2021-05-17 12:31:40|8254.1|8239.1|8254.1|8239.1|8255.6|8240.6|8254.1|8239.1|3
1621254720000|2021-05-17 12:32:00|8257.8|8242.8|8257.9|8242.9|8257.9|8242.9|8257.1|8242.1|5
1621254730000|2021-05-17 12:32:10|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|0
1621254760000|2021-05-17 12:32:40|||||||||2
1621254780000|2021-05-17 12:33:00|8258.2|8243.2|8258|8243|8258.2|8243.2|8257.2|8242.2|3
1621254790000|2021-05-17 12:33:10|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1621254820000|2021-05-17 12:33:40|8259|8244|8261.8|8246.8|8262.6|8247.6|8259|8244|8
1621254840000|2021-05-17 12:34:00|8262.6|8247.6|8262.7|8247.7|8262.7|8247.7|8262.6|8247.6|0
1621254850000|2021-05-17 12:34:10|8263|8248|8264.3|8249.3|8264.3|8249.3|8263|8248|1
1621254860000|2021-05-17 12:34:20|8264.7|8249.7|8266.3|8251.3|8266.3|8251.3|8264.7|8249.7|0
1621254870000|2021-05-17 12:34:30|8266.7|8251.7|8267.6|8252.6|8267.6|8252.6|8266.3|8251.3|0
1621254880000|2021-05-17 12:34:40|8266.1|8251.1|8262.7|8247.7|8266.1|8251.1|8262.7|8247.7|2
1621254900000|2021-05-17 12:35:00|8263.1|8248.1|8263.2|8248.2|8263.2|8248.2|8263.1|8248.1|1
1621254930000|2021-05-17 12:35:30|8263.6|8248.6|8263.7|8248.7|8263.7|8248.7|8263.6|8248.6|2
1621254940000|2021-05-17 12:35:40|8265.7|8250.7|8265.2|8250.2|8270.7|8255.7|8265.2|8250.2|2
1621254950000|2021-05-17 12:35:50|8266|8251|8266.2|8251.2|8266.2|8251.2|8266|8251|0
1621254960000|2021-05-17 12:36:00|8266.6|8251.6|8268.2|8253.2|8268.2|8253.2|8266.6|8251.6|1
1621254970000|2021-05-17 12:36:10|8269.2|8254.2|8271.5|8256.5|8271.5|8256.5|8269.2|8254.2|0
1621254980000|2021-05-17 12:36:20|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.4|8259.4|4
1621254990000|2021-05-17 12:36:30|8274.4|8259.4|8272|8257|8274.4|8259.4|8272|8257|44
1621255000000|2021-05-17 12:36:40|8272.8|8257.8|8273|8258|8273|8258|8272.8|8257.8|0
1621255020000|2021-05-17 12:37:00|8272.2|8257.2|8271.9|8256.9|8272.2|8257.2|8270.7|8255.7|4
1621255030000|2021-05-17 12:37:10|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1621255040000|2021-05-17 12:37:20|8272.6|8257.6|8272.7|8257.7|8272.7|8257.7|8272.6|8257.6|0
1621255050000|2021-05-17 12:37:30|||||||||1
1621255070000|2021-05-17 12:37:50|||||||||1
1621255090000|2021-05-17 12:38:10|||||||||1
1621255110000|2021-05-17 12:38:30|8272.2|8257.2|8272.3|8257.3|8272.3|8257.3|8272.2|8257.2|1
1621255120000|2021-05-17 12:38:40|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1621255130000|2021-05-17 12:38:50|||||||||1
1621255140000|2021-05-17 12:39:00|8271.8|8256.8|8271.7|8256.7|8271.8|8256.8|8269.7|8254.7|3
1621255150000|2021-05-17 12:39:10|8272.9|8257.9|8272.2|8257.2|8273.2|8258.2|8272.2|8257.2|8
1621255160000|2021-05-17 12:39:20|8271.7|8256.7|8272.7|8257.7|8273.2|8258.2|8271.7|8256.7|10
1621255170000|2021-05-17 12:39:30|||||||||1
1621255190000|2021-05-17 12:39:50|8274.9|8259.9|8276.4|8261.4|8276.8|8261.8|8274.9|8259.9|11
1621255200000|2021-05-17 12:40:00|8276.3|8261.3|8276.8|8261.8|8277.3|8262.3|8276.3|8261.3|1
1621255210000|2021-05-17 12:40:10|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621255220000|2021-05-17 12:40:20|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8276.8|8261.8|6
1621255230000|2021-05-17 12:40:30|8278.1|8263.1|8277.3|8262.3|8278.2|8263.2|8276.8|8261.8|5
1621255250000|2021-05-17 12:40:50|8276.9|8261.9|8276.8|8261.8|8276.9|8261.9|8276.8|8261.8|1
1621255290000|2021-05-17 12:41:30|||||||||1
1621255320000|2021-05-17 12:42:00|8270.4|8255.4|8272.5|8257.5|8273.3|8258.3|8267.9|8252.9|8
1621255330000|2021-05-17 12:42:10|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1621255340000|2021-05-17 12:42:20|8278.6|8263.6|8277.4|8262.4|8278.6|8263.6|8277.4|8262.4|1
1621255350000|2021-05-17 12:42:30|8277.3|8262.3|8276.9|8261.9|8277.3|8262.3|8276.9|8261.9|0
1621255360000|2021-05-17 12:42:40|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|0
1621255380000|2021-05-17 12:43:00|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|1
1621255390000|2021-05-17 12:43:10|8273.7|8258.7|8280|8265|8280|8265|8273.7|8258.7|16
1621255400000|2021-05-17 12:43:20|8283.7|8268.7|8284.2|8269.2|8284.3|8269.3|8282.8|8267.8|2
1621255410000|2021-05-17 12:43:30|8284.3|8269.3|8283.8|8268.8|8284.3|8269.3|8283.5|8268.5|2
1621255440000|2021-05-17 12:44:00|8284.2|8269.2|8284.8|8269.8|8284.8|8269.8|8284.2|8269.2|0
1621255500000|2021-05-17 12:45:00|8281.3|8266.3|8282.8|8267.8|8283.8|8268.8|8281.3|8266.3|2
1621255510000|2021-05-17 12:45:10|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|0
1621255630000|2021-05-17 12:47:10|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|2
1621255650000|2021-05-17 12:47:30|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|0
1621255670000|2021-05-17 12:47:50|8283.7|8268.7|8284.3|8269.3|8284.3|8269.3|8283.3|8268.3|0
1621255680000|2021-05-17 12:48:00|8287.2|8272.2|8289.9|8274.9|8290.3|8275.3|8286.9|8271.9|2
1621255690000|2021-05-17 12:48:10|8290.6|8275.6|8291.3|8276.3|8291.3|8276.3|8290.6|8275.6|0
1621255700000|2021-05-17 12:48:20|8285.8|8270.8|8288.1|8273.1|8288.1|8273.1|8285.8|8270.8|7
1621255710000|2021-05-17 12:48:30|8288.3|8273.3|8288.7|8273.7|8295.2|8280.2|8286.8|8271.8|15
1621255720000|2021-05-17 12:48:40|8289.1|8274.1|8285.7|8270.7|8290.2|8275.2|8285.7|8270.7|2
1621255810000|2021-05-17 12:50:10|8285.9|8270.9|8285.7|8270.7|8285.9|8270.9|8285.7|8270.7|5
1621255820000|2021-05-17 12:50:20|8286.9|8271.9|8287.7|8272.7|8287.7|8272.7|8286.9|8271.9|2
1621255830000|2021-05-17 12:50:30|8287.2|8272.2|8287.6|8272.6|8287.6|8272.6|8287.2|8272.2|0
1621255840000|2021-05-17 12:50:40|8288.7|8273.7|8288.2|8273.2|8289.9|8274.9|8288.2|8273.2|2
1621255850000|2021-05-17 12:50:50|||||||||2
1621255860000|2021-05-17 12:51:00|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|0
1621255870000|2021-05-17 12:51:10|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|0
1621255880000|2021-05-17 12:51:20|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|5
1621255890000|2021-05-17 12:51:30|8287|8272|8292.8|8277.8|8292.8|8277.8|8287|8272|1
1621255900000|2021-05-17 12:51:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|5
1621255910000|2021-05-17 12:51:50|8292.2|8277.2|8290|8275|8292.2|8277.2|8289.8|8274.8|2
1621255920000|2021-05-17 12:52:00|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|0
1621255940000|2021-05-17 12:52:20|8289.7|8274.7|8290.4|8275.4|8290.9|8275.9|8289.7|8274.7|0
1621255950000|2021-05-17 12:52:30|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|0
1621256000000|2021-05-17 12:53:20|8290.1|8275.1|8291.1|8276.1|8291.1|8276.1|8290.1|8275.1|2
1621256010000|2021-05-17 12:53:30|8289.9|8274.9|8290|8275|8290|8275|8289.6|8274.6|1
1621256020000|2021-05-17 12:53:40|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|0
1621256030000|2021-05-17 12:53:50|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|0
1621256050000|2021-05-17 12:54:10|||||||||1
1621256070000|2021-05-17 12:54:30|8290.5|8275.5|8290.1|8275.1|8290.6|8275.6|8290.1|8275.1|4
1621256080000|2021-05-17 12:54:40|8288.5|8273.5|8288.1|8273.1|8288.5|8273.5|8288.1|8273.1|0
1621256090000|2021-05-17 12:54:50|8288.6|8273.6|8289.1|8274.1|8289.1|8274.1|8288.6|8273.6|0
1621256100000|2021-05-17 12:55:00|8289.6|8274.6|8288.6|8273.6|8289.6|8274.6|8287.8|8272.8|5
1621256140000|2021-05-17 12:55:40|||||||||1
1621256160000|2021-05-17 12:56:00|8289|8274|8289.1|8274.1|8289.6|8274.6|8289|8274|0
1621256180000|2021-05-17 12:56:20|8289.5|8274.5|8289.5|8274.5|8289.6|8274.6|8289.1|8274.1|0
1621256190000|2021-05-17 12:56:30|8289.6|8274.6|8289.1|8274.1|8289.6|8274.6|8289.1|8274.1|9
1621256220000|2021-05-17 12:57:00|8289.5|8274.5|8289.1|8274.1|8289.5|8274.5|8289.1|8274.1|1
1621256240000|2021-05-17 12:57:20|||||||||4
1621256250000|2021-05-17 12:57:30|8289.6|8274.6|8288.1|8273.1|8289.6|8274.6|8288.1|8273.1|9
1621256260000|2021-05-17 12:57:40|||||||||3
1621256280000|2021-05-17 12:58:00|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|4
1621256290000|2021-05-17 12:58:10|8288.4|8273.4|8287.9|8272.9|8288.4|8273.4|8287.9|8272.9|3
1621256310000|2021-05-17 12:58:30|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|0
1621256400000|2021-05-17 13:00:00|8288|8273|8287.9|8272.9|8288|8273|8287.9|8272.9|0
1621256410000|2021-05-17 13:00:10|8288.3|8273.3|8289.4|8274.4|8289.4|8274.4|8288.3|8273.3|2
1621256420000|2021-05-17 13:00:20|8290.6|8275.6|8291.4|8276.4|8291.4|8276.4|8290.6|8275.6|3
1621256430000|2021-05-17 13:00:30|8291.3|8276.3|8294.9|8279.9|8295.4|8280.4|8291.3|8276.3|6
1621256440000|2021-05-17 13:00:40|8294.5|8279.5|8294.4|8279.4|8294.5|8279.5|8294.4|8279.4|0
1621256460000|2021-05-17 13:01:00|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|0
1621256490000|2021-05-17 13:01:30|8294.9|8279.9|8295.3|8280.3|8295.3|8280.3|8294.9|8279.9|1
1621256500000|2021-05-17 13:01:40|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|1
1621256520000|2021-05-17 13:02:00|8295.8|8280.8|8295.9|8280.9|8295.9|8280.9|8295.8|8280.8|0
1621256540000|2021-05-17 13:02:20|||||||||80
1621256560000|2021-05-17 13:02:40|8294.7|8279.7|8291.9|8276.9|8294.7|8279.7|8291.9|8276.9|4
1621256580000|2021-05-17 13:03:00|8292.9|8277.9|8288.9|8273.9|8292.9|8277.9|8288.9|8273.9|5
1621256590000|2021-05-17 13:03:10|8287.6|8272.6|8285.9|8270.9|8287.6|8272.6|8285.7|8270.7|6
1621256610000|2021-05-17 13:03:30|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|1
1621256620000|2021-05-17 13:03:40|8286.5|8271.5|8287.4|8272.4|8287.4|8272.4|8286.4|8271.4|1
1621256630000|2021-05-17 13:03:50|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8285.9|8270.9|2
1621256640000|2021-05-17 13:04:00|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|1
1621256670000|2021-05-17 13:04:30|8291.8|8276.8|8293.3|8278.3|8294.5|8279.5|8291.8|8276.8|20
1621256680000|2021-05-17 13:04:40|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1621256700000|2021-05-17 13:05:00|8292.8|8277.8|8292.2|8277.2|8292.8|8277.8|8291.8|8276.8|1
1621256710000|2021-05-17 13:05:10|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|0
1621256720000|2021-05-17 13:05:20|8291.9|8276.9|8289|8274|8291.9|8276.9|8289|8274|2
1621256730000|2021-05-17 13:05:30|8288.2|8273.2|8288.5|8273.5|8289|8274|8286.5|8271.5|0
1621256740000|2021-05-17 13:05:40|8288.6|8273.6|8290.4|8275.4|8290.9|8275.9|8288.6|8273.6|7
1621256750000|2021-05-17 13:05:50|8290.8|8275.8|8289.4|8274.4|8290.9|8275.9|8289.4|8274.4|1
1621256760000|2021-05-17 13:06:00|8288.3|8273.3|8280.4|8265.4|8288.4|8273.4|8280.4|8265.4|34
1621256770000|2021-05-17 13:06:10|8280|8265|8278.9|8263.9|8280|8265|8278.4|8263.4|2
1621256780000|2021-05-17 13:06:20|8278.5|8263.5|8279.9|8264.9|8279.9|8264.9|8278.5|8263.5|1
1621256790000|2021-05-17 13:06:30|8280|8265|8279.9|8264.9|8280|8265|8279.9|8264.9|3
1621256800000|2021-05-17 13:06:40|8280.1|8265.1|8280.9|8265.9|8280.9|8265.9|8280.1|8265.1|4
1621256810000|2021-05-17 13:06:50|8281.3|8266.3|8281.4|8266.4|8281.4|8266.4|8281.3|8266.3|2
1621256830000|2021-05-17 13:07:10|8281.5|8266.5|8281.9|8266.9|8281.9|8266.9|8281.5|8266.5|1
1621256840000|2021-05-17 13:07:20|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|6
1621256860000|2021-05-17 13:07:40|||||||||1
1621256870000|2021-05-17 13:07:50|8280.4|8265.4|8296|8281|8296.6|8281.6|8280.4|8265.4|55
1621256880000|2021-05-17 13:08:00|8296.1|8281.1|8294.2|8279.2|8297.1|8282.1|8294.2|8279.2|4
1621256890000|2021-05-17 13:08:10|8294.1|8279.1|8295.8|8280.8|8295.8|8280.8|8294.1|8279.1|1
1621256900000|2021-05-17 13:08:20|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|1
1621256910000|2021-05-17 13:08:30|8295.9|8280.9|8294.8|8279.8|8295.9|8280.9|8294.8|8279.8|0
1621256920000|2021-05-17 13:08:40|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1621256930000|2021-05-17 13:08:50|8293.2|8278.2|8292.2|8277.2|8293.2|8278.2|8291.7|8276.7|1
1621256940000|2021-05-17 13:09:00|8293|8278|8289.8|8274.8|8293|8278|8289.8|8274.8|0
1621256950000|2021-05-17 13:09:10|8292.8|8277.8|8290.3|8275.3|8292.8|8277.8|8290.3|8275.3|3
1621256990000|2021-05-17 13:09:50|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1621257000000|2021-05-17 13:10:00|8289.4|8274.4|8289.8|8274.8|8289.8|8274.8|8289.3|8274.3|1
1621257060000|2021-05-17 13:11:00|8291|8276|8293.4|8278.4|8295.9|8280.9|8291|8276|11
1621257070000|2021-05-17 13:11:10|8292.2|8277.2|8288.4|8273.4|8292.2|8277.2|8286.4|8271.4|1
1621257080000|2021-05-17 13:11:20|8288.9|8273.9|8288|8273|8288.9|8273.9|8288|8273|2
1621257090000|2021-05-17 13:11:30|8287.9|8272.9|8288.4|8273.4|8291.5|8276.5|8287.9|8272.9|14
1621257100000|2021-05-17 13:11:40|8289.4|8274.4|8288.1|8273.1|8289.4|8274.4|8288.1|8273.1|2
1621257110000|2021-05-17 13:11:50|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|3
1621257120000|2021-05-17 13:12:00|8288.1|8273.1|8287.4|8272.4|8288.8|8273.8|8287.4|8272.4|9
1621257130000|2021-05-17 13:12:10|8286.2|8271.2|8286.3|8271.3|8286.3|8271.3|8286.2|8271.2|0
1621257140000|2021-05-17 13:12:20|8285.8|8270.8|8286.7|8271.7|8286.7|8271.7|8285.8|8270.8|9
1621257170000|2021-05-17 13:12:50|8286.5|8271.5|8286.7|8271.7|8286.7|8271.7|8286.5|8271.5|3
1621257180000|2021-05-17 13:13:00|8287.1|8272.1|8286.3|8271.3|8288|8273|8286.3|8271.3|1
1621257190000|2021-05-17 13:13:10|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|0
1621257210000|2021-05-17 13:13:30|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|1
1621257220000|2021-05-17 13:13:40|8283.7|8268.7|8279.7|8264.7|8283.7|8268.7|8277.7|8262.7|2
1621257230000|2021-05-17 13:13:50|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|1
1621257240000|2021-05-17 13:14:00|8279.4|8264.4|8280.1|8265.1|8280.1|8265.1|8279.4|8264.4|5
1621257250000|2021-05-17 13:14:10|8280.2|8265.2|8279.7|8264.7|8280.2|8265.2|8279.7|8264.7|1
1621257300000|2021-05-17 13:15:00|8279.9|8264.9|8282.2|8267.2|8282.7|8267.7|8279.9|8264.9|4
1621257310000|2021-05-17 13:15:10|8282.3|8267.3|8269.8|8254.8|8282.3|8267.3|8269.8|8254.8|31
1621257320000|2021-05-17 13:15:20|8271.3|8256.3|8270.8|8255.8|8271.3|8256.3|8270.8|8255.8|0
1621257330000|2021-05-17 13:15:30|8270.4|8255.4|8263.8|8248.8|8270.4|8255.4|8263.8|8248.8|5
1621257340000|2021-05-17 13:15:40|8262.8|8247.8|8260.8|8245.8|8262.8|8247.8|8260.6|8245.6|2
1621257350000|2021-05-17 13:15:50|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|1
1621257360000|2021-05-17 13:16:00|8260.8|8245.8|8259.8|8244.8|8260.8|8245.8|8259.8|8244.8|2
1621257380000|2021-05-17 13:16:20|8260|8245|8259.5|8244.5|8260.1|8245.1|8259.5|8244.5|4
1621257390000|2021-05-17 13:16:30|8259.7|8244.7|8258.5|8243.5|8260.7|8245.7|8258.5|8243.5|4
1621257400000|2021-05-17 13:16:40|8259.4|8244.4|8259.7|8244.7|8259.7|8244.7|8259.4|8244.4|3
1621257410000|2021-05-17 13:16:50|8259.8|8244.8|8258.5|8243.5|8259.8|8244.8|8258.5|8243.5|22
1621257420000|2021-05-17 13:17:00|||||||||1
1621257430000|2021-05-17 13:17:10|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|1
1621257450000|2021-05-17 13:17:30|8260.3|8245.3|8264.7|8249.7|8264.7|8249.7|8259.5|8244.5|3
1621257460000|2021-05-17 13:17:40|8264.8|8249.8|8265.3|8250.3|8265.3|8250.3|8264.8|8249.8|4
1621257510000|2021-05-17 13:18:30|8264.1|8249.1|8264.3|8249.3|8264.3|8249.3|8264.1|8249.1|0
1621257520000|2021-05-17 13:18:40|8263.8|8248.8|8261|8246|8263.8|8248.8|8261|8246|4
1621257530000|2021-05-17 13:18:50|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|1
1621257540000|2021-05-17 13:19:00|8258.2|8243.2|8258.8|8243.8|8258.8|8243.8|8258.2|8243.2|0
1621257550000|2021-05-17 13:19:10|8260|8245|8259.1|8244.1|8260.1|8245.1|8259.1|8244.1|5
1621257560000|2021-05-17 13:19:20|8260.1|8245.1|8267.1|8252.1|8267.5|8252.5|8260.1|8245.1|37
1621257570000|2021-05-17 13:19:30|8264.3|8249.3|8261.8|8246.8|8264.3|8249.3|8261.8|8246.8|2
1621257580000|2021-05-17 13:19:40|8260.6|8245.6|8262.1|8247.1|8262.5|8247.5|8260.3|8245.3|10
1621257600000|2021-05-17 13:20:00|8262|8247|8262|8247|8262|8247|8262|8247|13
1621257610000|2021-05-17 13:20:10|8261.6|8246.6|8260.4|8245.4|8261.6|8246.6|8260.4|8245.4|13
1621257630000|2021-05-17 13:20:30|8260.3|8245.3|8268.3|8253.3|8268.3|8253.3|8260.3|8245.3|28
1621257650000|2021-05-17 13:20:50|8268.5|8253.5|8265.3|8250.3|8268.5|8253.5|8265.3|8250.3|2
1621257660000|2021-05-17 13:21:00|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|0
1621257670000|2021-05-17 13:21:10|8265.3|8250.3|8265.2|8250.2|8265.3|8250.3|8265.2|8250.2|0
1621257680000|2021-05-17 13:21:20|8264.4|8249.4|8263.3|8248.3|8264.4|8249.4|8263.3|8248.3|1
1621257690000|2021-05-17 13:21:30|8262.8|8247.8|8267.5|8252.5|8268.8|8253.8|8262.8|8247.8|4
1621257710000|2021-05-17 13:21:50|8267|8252|8267|8252|8267|8252|8267|8252|0
1621257720000|2021-05-17 13:22:00|8267.4|8252.4|8267.4|8252.4|8267.9|8252.9|8267.4|8252.4|0
1621257730000|2021-05-17 13:22:10|8267.9|8252.9|8267|8252|8267.9|8252.9|8267|8252|1
1621257740000|2021-05-17 13:22:20|8267.4|8252.4|8267.3|8252.3|8267.4|8252.4|8267.3|8252.3|2
1621257750000|2021-05-17 13:22:30|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|2
1621257760000|2021-05-17 13:22:40|8268.5|8253.5|8268.1|8253.1|8268.5|8253.5|8268.1|8253.1|6
1621257780000|2021-05-17 13:23:00|8267.3|8252.3|8269.4|8254.4|8274.2|8259.2|8267.3|8252.3|5
1621257790000|2021-05-17 13:23:10|8269.5|8254.5|8270.1|8255.1|8270.9|8255.9|8269.5|8254.5|5
1621257800000|2021-05-17 13:23:20|8270.8|8255.8|8270.3|8255.3|8270.8|8255.8|8269.5|8254.5|6
1621257810000|2021-05-17 13:23:30|8270.4|8255.4|8270|8255|8270.4|8255.4|8269.8|8254.8|29
1621257820000|2021-05-17 13:23:40|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|0
1621257840000|2021-05-17 13:24:00|8269.8|8254.8|8267.5|8252.5|8269.8|8254.8|8267.1|8252.1|3
1621257850000|2021-05-17 13:24:10|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|0
1621257860000|2021-05-17 13:24:20|8269.3|8254.3|8269.5|8254.5|8269.5|8254.5|8269.3|8254.3|6
1621257870000|2021-05-17 13:24:30|8269.9|8254.9|8269.5|8254.5|8269.9|8254.9|8269.5|8254.5|1
1621257880000|2021-05-17 13:24:40|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1621257900000|2021-05-17 13:25:00|8268.1|8253.1|8267.7|8252.7|8268.1|8253.1|8267.3|8252.3|6
1621257910000|2021-05-17 13:25:10|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|0
1621257920000|2021-05-17 13:25:20|8268.3|8253.3|8268.9|8253.9|8269.3|8254.3|8268.3|8253.3|1
1621257930000|2021-05-17 13:25:30|8269.2|8254.2|8269.7|8254.7|8269.7|8254.7|8269.2|8254.2|2
1621257940000|2021-05-17 13:25:40|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|1
1621257980000|2021-05-17 13:26:20|8271.5|8256.5|8271.5|8256.5|8271.9|8256.9|8271.5|8256.5|4
1621257990000|2021-05-17 13:26:30|8274|8259|8274|8259|8274|8259|8274|8259|3
1621258000000|2021-05-17 13:26:40|8274.5|8259.5|8273.3|8258.3|8275|8260|8272.5|8257.5|9
1621258020000|2021-05-17 13:27:00|8275.7|8260.7|8275.7|8260.7|8276.7|8261.7|8274.7|8259.7|2
1621258030000|2021-05-17 13:27:10|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|2
1621258040000|2021-05-17 13:27:20|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|2
1621258050000|2021-05-17 13:27:30|8278.3|8263.3|8279.7|8264.7|8282.7|8267.7|8278.3|8263.3|11
1621258070000|2021-05-17 13:27:50|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|6
1621258080000|2021-05-17 13:28:00|8281.5|8266.5|8280.8|8265.8|8281.8|8266.8|8280.8|8265.8|1
1621258090000|2021-05-17 13:28:10|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621258120000|2021-05-17 13:28:40|8281.6|8266.6|8286.3|8271.3|8286.3|8271.3|8281.6|8266.6|5
1621258130000|2021-05-17 13:28:50|8287.7|8272.7|8287|8272|8287.7|8272.7|8286.8|8271.8|2
1621258140000|2021-05-17 13:29:00|8287.1|8272.1|8287.1|8272.1|8287.2|8272.2|8287.1|8272.1|4
1621258160000|2021-05-17 13:29:20|8287.7|8272.7|8287.8|8272.8|8287.8|8272.8|8287.7|8272.7|0
1621258170000|2021-05-17 13:29:30|||||||||2
1621258180000|2021-05-17 13:29:40|8287.4|8272.4|8287.3|8272.3|8287.4|8272.4|8287.3|8272.3|0
1621258190000|2021-05-17 13:29:50|8287.2|8272.2|8285.5|8270.5|8287.2|8272.2|8285.5|8270.5|4
1621258200000|2021-05-17 13:30:00|8282.6|8267.6|8280|8265|8282.6|8267.6|8278.7|8263.7|8
1621258210000|2021-05-17 13:30:10|8280.2|8265.2|8271|8256|8280.2|8265.2|8271|8256|9
1621258220000|2021-05-17 13:30:20|8270|8255|8273.4|8258.4|8273.4|8258.4|8270|8255|1
1621258230000|2021-05-17 13:30:30|8273.9|8258.9|8281.2|8266.2|8282|8267|8273.9|8258.9|19
1621258240000|2021-05-17 13:30:40|8280.7|8265.7|8276.2|8261.2|8280.7|8265.7|8275.8|8260.8|6
1621258250000|2021-05-17 13:30:50|8275.8|8260.8|8276.2|8261.2|8276.2|8261.2|8275.8|8260.8|3
1621258260000|2021-05-17 13:31:00|8275.8|8260.8|8274|8259|8276.2|8261.2|8273.3|8258.3|9
1621258270000|2021-05-17 13:31:10|8273.4|8258.4|8272.4|8257.4|8273.4|8258.4|8272|8257|7
1621258280000|2021-05-17 13:31:20|8273|8258|8275.7|8260.7|8275.7|8260.7|8273|8258|8
1621258300000|2021-05-17 13:31:40|8274.7|8259.7|8279.4|8264.4|8279.4|8264.4|8274.7|8259.7|3
1621258310000|2021-05-17 13:31:50|8279.7|8264.7|8281.5|8266.5|8282|8267|8279|8264|5
1621258320000|2021-05-17 13:32:00|8281.9|8266.9|8285.1|8270.1|8286.1|8271.1|8281.9|8266.9|5
1621258350000|2021-05-17 13:32:30|8284.9|8269.9|8285.6|8270.6|8285.6|8270.6|8283.7|8268.7|3
1621258360000|2021-05-17 13:32:40|8285.3|8270.3|8284.2|8269.2|8285.3|8270.3|8284.2|8269.2|3
1621258380000|2021-05-17 13:33:00|8284|8269|8281.3|8266.3|8284|8269|8280.9|8265.9|9
1621258390000|2021-05-17 13:33:10|8281.5|8266.5|8282.4|8267.4|8282.8|8267.8|8281.5|8266.5|5
1621258400000|2021-05-17 13:33:20|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|0
1621258420000|2021-05-17 13:33:40|8281.1|8266.1|8279.6|8264.6|8281.1|8266.1|8279.6|8264.6|22
1621258430000|2021-05-17 13:33:50|8280.5|8265.5|8280|8265|8280.5|8265.5|8280|8265|2
1621258440000|2021-05-17 13:34:00|8281.2|8266.2|8281.4|8266.4|8281.4|8266.4|8280.6|8265.6|6
1621258450000|2021-05-17 13:34:10|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|0
1621258460000|2021-05-17 13:34:20|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|2
1621258470000|2021-05-17 13:34:30|8281.3|8266.3|8280.9|8265.9|8281.3|8266.3|8280.9|8265.9|1
1621258480000|2021-05-17 13:34:40|||||||||1
1621258490000|2021-05-17 13:34:50|8280.5|8265.5|8280|8265|8280.5|8265.5|8280|8265|2
1621258500000|2021-05-17 13:35:00|8280.9|8265.9|8286.5|8271.5|8286.9|8271.9|8280.1|8265.1|2
1621258510000|2021-05-17 13:35:10|8286.1|8271.1|8286|8271|8286.1|8271.1|8284.6|8269.6|7
1621258520000|2021-05-17 13:35:20|8285.5|8270.5|8287.5|8272.5|8288.3|8273.3|8285.4|8270.4|14
1621258530000|2021-05-17 13:35:30|8287|8272|8286.8|8271.8|8287|8272|8286.8|8271.8|4
1621258540000|2021-05-17 13:35:40|8288.7|8273.7|8290.4|8275.4|8290.4|8275.4|8287.9|8272.9|5
1621258550000|2021-05-17 13:35:50|8292.8|8277.8|8294.4|8279.4|8296.4|8281.4|8292.8|8277.8|8
1621258560000|2021-05-17 13:36:00|8295|8280|8297.1|8282.1|8298.3|8283.3|8294.9|8279.9|14
1621258570000|2021-05-17 13:36:10|8296.9|8281.9|8296|8281|8298|8283|8296|8281|8
1621258580000|2021-05-17 13:36:20|8296.9|8281.9|8292.7|8277.7|8298.4|8283.4|8292.3|8277.3|21
1621258590000|2021-05-17 13:36:30|8292.6|8277.6|8293.9|8278.9|8295.2|8280.2|8292.6|8277.6|6
1621258600000|2021-05-17 13:36:40|8294.3|8279.3|8291.7|8276.7|8296.8|8281.8|8291.7|8276.7|17
1621258610000|2021-05-17 13:36:50|8291.4|8276.4|8286.9|8271.9|8291.4|8276.4|8286.9|8271.9|6
1621258630000|2021-05-17 13:37:10|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|1
1621258640000|2021-05-17 13:37:20|8285.8|8270.8|8278.3|8263.3|8285.8|8270.8|8278.3|8263.3|11
1621258650000|2021-05-17 13:37:30|8277.8|8262.8|8276.6|8261.6|8280.3|8265.3|8276.6|8261.6|4
1621258660000|2021-05-17 13:37:40|8275.1|8260.1|8273.4|8258.4|8275.6|8260.6|8271.5|8256.5|7
1621258670000|2021-05-17 13:37:50|8272.9|8257.9|8272.4|8257.4|8273.2|8258.2|8269.6|8254.6|7
1621258680000|2021-05-17 13:38:00|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1621258690000|2021-05-17 13:38:10|8271.9|8256.9|8270.2|8255.2|8271.9|8256.9|8268.8|8253.8|10
1621258700000|2021-05-17 13:38:20|||||||||1
1621258710000|2021-05-17 13:38:30|8270.8|8255.8|8272.6|8257.6|8272.6|8257.6|8270.8|8255.8|1
1621258720000|2021-05-17 13:38:40|||||||||1
1621258730000|2021-05-17 13:38:50|8270.6|8255.6|8268.3|8253.3|8270.6|8255.6|8268.3|8253.3|4
1621258740000|2021-05-17 13:39:00|8268.7|8253.7|8269.6|8254.6|8270.7|8255.7|8268.7|8253.7|4
1621258750000|2021-05-17 13:39:10|8269.7|8254.7|8272.1|8257.1|8272.1|8257.1|8269.7|8254.7|4
1621258770000|2021-05-17 13:39:30|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|1
1621258780000|2021-05-17 13:39:40|8272.1|8257.1|8271.2|8256.2|8272.1|8257.1|8271.2|8256.2|3
1621258790000|2021-05-17 13:39:50|8270|8255|8269.4|8254.4|8270|8255|8269.4|8254.4|1
1621258800000|2021-05-17 13:40:00|8266.5|8251.5|8261.3|8246.3|8267|8252|8261.3|8246.3|9
1621258810000|2021-05-17 13:40:10|8261.8|8246.8|8262.8|8247.8|8263.8|8248.8|8261.8|8246.8|5
1621258820000|2021-05-17 13:40:20|8262.1|8247.1|8261.7|8246.7|8262.1|8247.1|8261.7|8246.7|0
1621258830000|2021-05-17 13:40:30|8263.1|8248.1|8261.2|8246.2|8264.1|8249.1|8260.8|8245.8|6
1621258840000|2021-05-17 13:40:40|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|0
1621258850000|2021-05-17 13:40:50|8261.3|8246.3|8261.2|8246.2|8261.3|8246.3|8261.2|8246.2|0
1621258860000|2021-05-17 13:41:00|8261.8|8246.8|8261.2|8246.2|8261.8|8246.8|8261.2|8246.2|7
1621258870000|2021-05-17 13:41:10|||||||||2
1621258880000|2021-05-17 13:41:20|||||||||1
1621258890000|2021-05-17 13:41:30|8260.4|8245.4|8260.2|8245.2|8260.4|8245.4|8260.2|8245.2|2
1621258900000|2021-05-17 13:41:40|8259.7|8244.7|8258.3|8243.3|8259.7|8244.7|8258.3|8243.3|6
1621258910000|2021-05-17 13:41:50|8257.5|8242.5|8258.7|8243.7|8258.7|8243.7|8257.5|8242.5|5
1621258920000|2021-05-17 13:42:00|8259.1|8244.1|8262.7|8247.7|8262.7|8247.7|8259.1|8244.1|8
1621258930000|2021-05-17 13:42:10|8262.2|8247.2|8261.7|8246.7|8262.2|8247.2|8261.7|8246.7|0
1621258950000|2021-05-17 13:42:30|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|2
1621258960000|2021-05-17 13:42:40|8259.9|8244.9|8256.7|8241.7|8259.9|8244.9|8256.7|8241.7|1
1621258970000|2021-05-17 13:42:50|||||||||2
1621258980000|2021-05-17 13:43:00|8257.1|8242.1|8255.8|8240.8|8257.2|8242.2|8255.8|8240.8|10
1621258990000|2021-05-17 13:43:10|||||||||1
1621259000000|2021-05-17 13:43:20|8256.6|8241.6|8257.7|8242.7|8259|8244|8256.6|8241.6|3
1621259010000|2021-05-17 13:43:30|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|3
1621259020000|2021-05-17 13:43:40|8251.6|8236.6|8252|8237|8252|8237|8251.6|8236.6|0
1621259030000|2021-05-17 13:43:50|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|3
1621259040000|2021-05-17 13:44:00|8253|8238|8255.1|8240.1|8255.6|8240.6|8253|8238|6
1621259050000|2021-05-17 13:44:10|8257.8|8242.8|8255.7|8240.7|8257.8|8242.8|8255.7|8240.7|9
1621259060000|2021-05-17 13:44:20|8253.1|8238.1|8252.3|8237.3|8253.1|8238.1|8252.3|8237.3|2
1621259070000|2021-05-17 13:44:30|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|12
1621259080000|2021-05-17 13:44:40|8251.5|8236.5|8247.5|8232.5|8251.5|8236.5|8247.3|8232.3|9
1621259090000|2021-05-17 13:44:50|8247.3|8232.3|8246.8|8231.8|8247.3|8232.3|8246.8|8231.8|5
1621259100000|2021-05-17 13:45:00|8246.7|8231.7|8247.2|8232.2|8247.6|8232.6|8246.7|8231.7|7
1621259110000|2021-05-17 13:45:10|8247.6|8232.6|8248.3|8233.3|8248.4|8233.4|8247.6|8232.6|5
1621259120000|2021-05-17 13:45:20|8250.8|8235.8|8250.9|8235.9|8250.9|8235.9|8250.8|8235.8|8
1621259130000|2021-05-17 13:45:30|8255.4|8240.4|8256.9|8241.9|8256.9|8241.9|8255.4|8240.4|5
1621259140000|2021-05-17 13:45:40|8257|8242|8257.1|8242.1|8257.1|8242.1|8257|8242|19
1621259150000|2021-05-17 13:45:50|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|10
1621259160000|2021-05-17 13:46:00|8255.1|8240.1|8256.1|8241.1|8256.1|8241.1|8255.1|8240.1|5
1621259170000|2021-05-17 13:46:10|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1621259180000|2021-05-17 13:46:20|8255.9|8240.9|8255.5|8240.5|8255.9|8240.9|8255.4|8240.4|33
1621259190000|2021-05-17 13:46:30|8254.7|8239.7|8251.1|8236.1|8254.7|8239.7|8251|8236|11
1621259200000|2021-05-17 13:46:40|8250.4|8235.4|8250.5|8235.5|8250.5|8235.5|8250.4|8235.4|2
1621259210000|2021-05-17 13:46:50|8250.4|8235.4|8253.6|8238.6|8253.6|8238.6|8250.4|8235.4|14
1621259220000|2021-05-17 13:47:00|8254|8239|8255.4|8240.4|8255.4|8240.4|8254|8239|2
1621259230000|2021-05-17 13:47:10|8255.8|8240.8|8255.4|8240.4|8255.9|8240.9|8255.4|8240.4|4
1621259240000|2021-05-17 13:47:20|8250|8235|8250.7|8235.7|8251.1|8236.1|8250|8235|32
1621259250000|2021-05-17 13:47:30|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|4
1621259260000|2021-05-17 13:47:40|8248.7|8233.7|8253.3|8238.3|8253.8|8238.8|8248.7|8233.7|42
1621259270000|2021-05-17 13:47:50|8252.9|8237.9|8252.4|8237.4|8252.9|8237.9|8251.9|8236.9|7
1621259280000|2021-05-17 13:48:00|8252.8|8237.8|8254.1|8239.1|8257.9|8242.9|8252.8|8237.8|32
1621259290000|2021-05-17 13:48:10|8254.5|8239.5|8256.9|8241.9|8256.9|8241.9|8254.5|8239.5|1
1621259300000|2021-05-17 13:48:20|||||||||1
1621259310000|2021-05-17 13:48:30|8260.4|8245.4|8259.2|8244.2|8260.4|8245.4|8259.2|8244.2|4
1621259320000|2021-05-17 13:48:40|8259|8244|8262.9|8247.9|8265|8250|8259|8244|7
1621259340000|2021-05-17 13:49:00|8263.7|8248.7|8263.9|8248.9|8263.9|8248.9|8263.5|8248.5|3
1621259360000|2021-05-17 13:49:20|8262.7|8247.7|8261.9|8246.9|8262.7|8247.7|8260.4|8245.4|16
1621259370000|2021-05-17 13:49:30|8261.5|8246.5|8260.8|8245.8|8261.5|8246.5|8260.8|8245.8|2
1621259380000|2021-05-17 13:49:40|||||||||1
1621259400000|2021-05-17 13:50:00|||||||||20
1621259410000|2021-05-17 13:50:10|8263.6|8248.6|8265.4|8250.4|8265.4|8250.4|8263.6|8248.6|22
1621259420000|2021-05-17 13:50:20|8265.8|8250.8|8265.9|8250.9|8265.9|8250.9|8265.8|8250.8|13
1621259440000|2021-05-17 13:50:40|8265.1|8250.1|8264.9|8249.9|8265.1|8250.1|8264.9|8249.9|11
1621259460000|2021-05-17 13:51:00|8265.3|8250.3|8265.9|8250.9|8265.9|8250.9|8264.9|8249.9|4
1621259470000|2021-05-17 13:51:10|8265.5|8250.5|8265.4|8250.4|8265.5|8250.5|8265.4|8250.4|2
1621259480000|2021-05-17 13:51:20|8264|8249|8263.5|8248.5|8264|8249|8263.5|8248.5|7
1621259490000|2021-05-17 13:51:30|8262.5|8247.5|8256|8241|8262.5|8247.5|8256|8241|115
1621259500000|2021-05-17 13:51:40|||||||||26
1621259510000|2021-05-17 13:51:50|||||||||1
1621259520000|2021-05-17 13:52:00|8251.6|8236.6|8252.4|8237.4|8252.4|8237.4|8251.6|8236.6|10
1621259530000|2021-05-17 13:52:10|8253.4|8238.4|8252.9|8237.9|8253.4|8238.4|8252.9|8237.9|2
1621259540000|2021-05-17 13:52:20|8252.4|8237.4|8252.8|8237.8|8252.8|8237.8|8252.3|8237.3|0
1621259550000|2021-05-17 13:52:30|8253.2|8238.2|8252.8|8237.8|8253.3|8238.3|8252.8|8237.8|2
1621259560000|2021-05-17 13:52:40|||||||||1
1621259570000|2021-05-17 13:52:50|||||||||1
1621259580000|2021-05-17 13:53:00|8253.3|8238.3|8252|8237|8253.3|8238.3|8252|8237|2
1621259590000|2021-05-17 13:53:10|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|0
1621259600000|2021-05-17 13:53:20|||||||||1
1621259610000|2021-05-17 13:53:30|||||||||1
1621259620000|2021-05-17 13:53:40|8252|8237|8250.9|8235.9|8252|8237|8250.9|8235.9|2
1621259630000|2021-05-17 13:53:50|||||||||1
1621259640000|2021-05-17 13:54:00|8252.1|8237.1|8253.8|8238.8|8253.8|8238.8|8252.1|8237.1|9
1621259650000|2021-05-17 13:54:10|||||||||1
1621259660000|2021-05-17 13:54:20|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|6
1621259670000|2021-05-17 13:54:30|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|2
1621259680000|2021-05-17 13:54:40|8254|8239|8254|8239|8254|8239|8254|8239|0
1621259690000|2021-05-17 13:54:50|8253.5|8238.5|8253.1|8238.1|8253.5|8238.5|8253.1|8238.1|2
1621259700000|2021-05-17 13:55:00|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|1
1621259710000|2021-05-17 13:55:10|8252.4|8237.4|8252.4|8237.4|8253.4|8238.4|8252.4|8237.4|8
1621259720000|2021-05-17 13:55:20|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.4|8237.4|3
1621259740000|2021-05-17 13:55:40|8258.4|8243.4|8257.5|8242.5|8258.4|8243.4|8257.2|8242.2|16
1621259750000|2021-05-17 13:55:50|8257.1|8242.1|8252.4|8237.4|8257.1|8242.1|8252.4|8237.4|10
1621259760000|2021-05-17 13:56:00|8253.2|8238.2|8248.5|8233.5|8255.4|8240.4|8248.5|8233.5|14
1621259770000|2021-05-17 13:56:10|8249|8234|8247.7|8232.7|8249|8234|8246.9|8231.9|8
1621259780000|2021-05-17 13:56:20|8247.9|8232.9|8247|8232|8247.9|8232.9|8247|8232|3
1621259790000|2021-05-17 13:56:30|||||||||1
1621259800000|2021-05-17 13:56:40|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|0
1621259810000|2021-05-17 13:56:50|8244.9|8229.9|8243.5|8228.5|8244.9|8229.9|8243.5|8228.5|4
1621259820000|2021-05-17 13:57:00|8243|8228|8241.9|8226.9|8243|8228|8241.9|8226.9|0
1621259840000|2021-05-17 13:57:20|8243.5|8228.5|8238.5|8223.5|8243.9|8228.9|8238.5|8223.5|44
1621259850000|2021-05-17 13:57:30|8238.9|8223.9|8239.5|8224.5|8240|8225|8238.9|8223.9|19
1621259860000|2021-05-17 13:57:40|8237.8|8222.8|8236.9|8221.9|8237.8|8222.8|8236.9|8221.9|14
1621259870000|2021-05-17 13:57:50|8236.5|8221.5|8236|8221|8236.5|8221.5|8236|8221|3
1621259880000|2021-05-17 13:58:00|8236.4|8221.4|8236|8221|8236.4|8221.4|8236|8221|4
1621259890000|2021-05-17 13:58:10|||||||||1
1621259900000|2021-05-17 13:58:20|8236.8|8221.8|8236|8221|8236.8|8221.8|8236|8221|1
1621259910000|2021-05-17 13:58:30|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|3
1621259920000|2021-05-17 13:58:40|8237.4|8222.4|8236|8221|8237.4|8222.4|8236|8221|5
1621259930000|2021-05-17 13:58:50|8236.6|8221.6|8234.6|8219.6|8239|8224|8234.6|8219.6|23
1621259940000|2021-05-17 13:59:00|8234.1|8219.1|8234.4|8219.4|8234.9|8219.9|8233.6|8218.6|21
1621259950000|2021-05-17 13:59:10|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|6
1621259960000|2021-05-17 13:59:20|8236.6|8221.6|8237.4|8222.4|8237.4|8222.4|8236.6|8221.6|3
1621259970000|2021-05-17 13:59:30|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|5
1621259980000|2021-05-17 13:59:40|||||||||1
1621259990000|2021-05-17 13:59:50|8240|8225|8240.8|8225.8|8240.8|8225.8|8240|8225|20
1621260000000|2021-05-17 14:00:00|8240.9|8225.9|8241.4|8226.4|8243.9|8228.9|8240.9|8225.9|14
1621260020000|2021-05-17 14:00:20|8242.9|8227.9|8241.4|8226.4|8244.4|8229.4|8240.5|8225.5|19
1621260030000|2021-05-17 14:00:30|8240.6|8225.6|8237.6|8222.6|8240.6|8225.6|8237.6|8222.6|7
1621260040000|2021-05-17 14:00:40|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|8236.5|8221.5|13
1621260050000|2021-05-17 14:00:50|8236.4|8221.4|8235.6|8220.6|8236.4|8221.4|8235.6|8220.6|0
1621260060000|2021-05-17 14:01:00|8235.5|8220.5|8236.9|8221.9|8236.9|8221.9|8235.5|8220.5|0
1621260070000|2021-05-17 14:01:10|||||||||1
1621260080000|2021-05-17 14:01:20|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|17
1621260090000|2021-05-17 14:01:30|8240.9|8225.9|8239.3|8224.3|8240.9|8225.9|8239.3|8224.3|17
1621260110000|2021-05-17 14:01:50|8238.9|8223.9|8238.1|8223.1|8238.9|8223.9|8238.1|8223.1|46
1621260120000|2021-05-17 14:02:00|8238|8223|8237.9|8222.9|8238.8|8223.8|8237.9|8222.9|3
1621260130000|2021-05-17 14:02:10|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|2
1621260140000|2021-05-17 14:02:20|8236.2|8221.2|8235.7|8220.7|8236.2|8221.2|8235.7|8220.7|1
1621260150000|2021-05-17 14:02:30|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|2
1621260160000|2021-05-17 14:02:40|8235|8220|8235|8220|8235|8220|8234.6|8219.6|2
1621260170000|2021-05-17 14:02:50|8235.2|8220.2|8235.1|8220.1|8236.1|8221.1|8235.1|8220.1|4
1621260180000|2021-05-17 14:03:00|8235.5|8220.5|8235.2|8220.2|8235.7|8220.7|8235.2|8220.2|4
1621260190000|2021-05-17 14:03:10|8235.1|8220.1|8235.2|8220.2|8235.2|8220.2|8235.1|8220.1|2
1621260200000|2021-05-17 14:03:20|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|26
1621260210000|2021-05-17 14:03:30|8235|8220|8235|8220|8235|8220|8235|8220|1
1621260220000|2021-05-17 14:03:40|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|3
1621260230000|2021-05-17 14:03:50|8234.1|8219.1|8233.2|8218.2|8234.1|8219.1|8233.2|8218.2|1
1621260240000|2021-05-17 14:04:00|8228.6|8213.6|8228.2|8213.2|8228.6|8213.6|8228.1|8213.1|4
1621260250000|2021-05-17 14:04:10|8228.1|8213.1|8228.7|8213.7|8228.7|8213.7|8228.1|8213.1|1
1621260270000|2021-05-17 14:04:30|8229.8|8214.8|8231.4|8216.4|8231.4|8216.4|8229.8|8214.8|10
1621260280000|2021-05-17 14:04:40|8229.8|8214.8|8225.9|8210.9|8229.8|8214.8|8225.9|8210.9|90
1621260290000|2021-05-17 14:04:50|8225.2|8210.2|8223|8208|8225.6|8210.6|8223|8208|49
1621260300000|2021-05-17 14:05:00|8222.9|8207.9|8214.6|8199.6|8222.9|8207.9|8214.5|8199.5|93
1621260310000|2021-05-17 14:05:10|8214.1|8199.1|8216.9|8201.9|8218.4|8203.4|8213.3|8198.3|21
1621260320000|2021-05-17 14:05:20|8218.4|8203.4|8217.5|8202.5|8218.5|8203.5|8217.1|8202.1|4
1621260330000|2021-05-17 14:05:30|8217|8202|8216.4|8201.4|8217|8202|8216.4|8201.4|14
1621260340000|2021-05-17 14:05:40|8216.6|8201.6|8216.4|8201.4|8216.6|8201.6|8216.4|8201.4|2
1621260350000|2021-05-17 14:05:50|8217.2|8202.2|8219.3|8204.3|8219.3|8204.3|8217.2|8202.2|7
1621260360000|2021-05-17 14:06:00|8220.9|8205.9|8222.8|8207.8|8222.8|8207.8|8220.8|8205.8|8
1621260370000|2021-05-17 14:06:10|8222.4|8207.4|8227.8|8212.8|8227.8|8212.8|8222.3|8207.3|5
1621260380000|2021-05-17 14:06:20|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|7
1621260390000|2021-05-17 14:06:30|8227.7|8212.7|8230.7|8215.7|8231.2|8216.2|8227.7|8212.7|5
1621260400000|2021-05-17 14:06:40|8231|8216|8233.2|8218.2|8233.2|8218.2|8231|8216|1
1621260410000|2021-05-17 14:06:50|8232.8|8217.8|8233.8|8218.8|8233.8|8218.8|8232.3|8217.3|9
1621260420000|2021-05-17 14:07:00|8233|8218|8235.4|8220.4|8235.8|8220.8|8233|8218|3
1621260430000|2021-05-17 14:07:10|8235|8220|8234.4|8219.4|8235|8220|8234.4|8219.4|53
1621260440000|2021-05-17 14:07:20|8233|8218|8233|8218|8233|8218|8233|8218|3
1621260450000|2021-05-17 14:07:30|8232|8217|8230.5|8215.5|8232|8217|8230.5|8215.5|21
1621260460000|2021-05-17 14:07:40|8231|8216|8231|8216|8231|8216|8231|8216|4
1621260470000|2021-05-17 14:07:50|||||||||1
1621260480000|2021-05-17 14:08:00|8231.2|8216.2|8231.2|8216.2|8231.2|8216.2|8231.2|8216.2|29
1621260490000|2021-05-17 14:08:10|8230.7|8215.7|8231.6|8216.6|8232|8217|8230.7|8215.7|3
1621260510000|2021-05-17 14:08:30|8231.4|8216.4|8228.6|8213.6|8231.4|8216.4|8228.6|8213.6|3
1621260520000|2021-05-17 14:08:40|8227.9|8212.9|8228.2|8213.2|8229.4|8214.4|8227.9|8212.9|2
1621260530000|2021-05-17 14:08:50|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|1
1621260540000|2021-05-17 14:09:00|8228.5|8213.5|8228.1|8213.1|8229|8214|8228.1|8213.1|0
1621260550000|2021-05-17 14:09:10|||||||||5
1621260560000|2021-05-17 14:09:20|8228.5|8213.5|8231|8216|8231|8216|8228.5|8213.5|7
1621260570000|2021-05-17 14:09:30|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|3
1621260580000|2021-05-17 14:09:40|8230.8|8215.8|8229.1|8214.1|8230.8|8215.8|8229.1|8214.1|6
1621260590000|2021-05-17 14:09:50|8228.6|8213.6|8229.2|8214.2|8229.2|8214.2|8227.8|8212.8|7
1621260600000|2021-05-17 14:10:00|8229.4|8214.4|8228.4|8213.4|8229.4|8214.4|8228.4|8213.4|1
1621260610000|2021-05-17 14:10:10|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|0
1621260620000|2021-05-17 14:10:20|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|2
1621260630000|2021-05-17 14:10:30|8228|8213|8224.6|8209.6|8228|8213|8224.1|8209.1|26
1621260640000|2021-05-17 14:10:40|8222.6|8207.6|8221.2|8206.2|8222.6|8207.6|8221.2|8206.2|10
1621260650000|2021-05-17 14:10:50|8221.7|8206.7|8220.8|8205.8|8221.7|8206.7|8220.8|8205.8|2
1621260660000|2021-05-17 14:11:00|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|50
1621260670000|2021-05-17 14:11:10|8221.3|8206.3|8219.5|8204.5|8221.3|8206.3|8219.5|8204.5|13
1621260680000|2021-05-17 14:11:20|8219.3|8204.3|8214.4|8199.4|8219.3|8204.3|8214.4|8199.4|20
1621260690000|2021-05-17 14:11:30|8216|8201|8215.1|8200.1|8216|8201|8215.1|8200.1|8
1621260700000|2021-05-17 14:11:40|8215|8200|8214.7|8199.7|8215.1|8200.1|8214.5|8199.5|8
1621260710000|2021-05-17 14:11:50|8215.6|8200.6|8217.4|8202.4|8218.6|8203.6|8215.6|8200.6|29
1621260720000|2021-05-17 14:12:00|8217.3|8202.3|8218.9|8203.9|8221.4|8206.4|8217.3|8202.3|12
1621260730000|2021-05-17 14:12:10|8216.8|8201.8|8217.2|8202.2|8217.2|8202.2|8216.8|8201.8|3
1621260740000|2021-05-17 14:12:20|8216.8|8201.8|8216.4|8201.4|8216.8|8201.8|8216.4|8201.4|0
1621260750000|2021-05-17 14:12:30|8216.3|8201.3|8215.9|8200.9|8216.4|8201.4|8215.9|8200.9|8
1621260760000|2021-05-17 14:12:40|8214.3|8199.3|8215.3|8200.3|8215.3|8200.3|8213.7|8198.7|13
1621260770000|2021-05-17 14:12:50|8215.2|8200.2|8216.1|8201.1|8216.1|8201.1|8215.2|8200.2|5
1621260780000|2021-05-17 14:13:00|8216.5|8201.5|8216.7|8201.7|8216.7|8201.7|8216.2|8201.2|2
1621260790000|2021-05-17 14:13:10|8216.3|8201.3|8215.9|8200.9|8216.3|8201.3|8215.9|8200.9|6
1621260800000|2021-05-17 14:13:20|8214.4|8199.4|8215|8200|8215|8200|8214.2|8199.2|9
1621260810000|2021-05-17 14:13:30|8214.6|8199.6|8214.2|8199.2|8214.6|8199.6|8214.2|8199.2|7
1621260820000|2021-05-17 14:13:40|8214|8199|8214.7|8199.7|8215.5|8200.5|8214|8199|18
1621260830000|2021-05-17 14:13:50|||||||||1
1621260840000|2021-05-17 14:14:00|8214.5|8199.5|8208.8|8193.8|8214.5|8199.5|8208.8|8193.8|14
1621260850000|2021-05-17 14:14:10|8208.6|8193.6|8206.5|8191.5|8208.6|8193.6|8206.5|8191.5|6
1621260860000|2021-05-17 14:14:20|8205.9|8190.9|8198.8|8183.8|8205.9|8190.9|8196.9|8181.9|68
1621260870000|2021-05-17 14:14:30|8198.5|8183.5|8199.5|8184.5|8200|8185|8197.5|8182.5|31
1621260880000|2021-05-17 14:14:40|8197.1|8182.1|8196.8|8181.8|8197.1|8182.1|8196.8|8181.8|22
1621260890000|2021-05-17 14:14:50|8196.4|8181.4|8196.1|8181.1|8196.4|8181.4|8196.1|8181.1|5
1621260900000|2021-05-17 14:15:00|8196.2|8181.2|8195.2|8180.2|8196.2|8181.2|8194.7|8179.7|49
1621260910000|2021-05-17 14:15:10|8196.6|8181.6|8199.5|8184.5|8199.5|8184.5|8196.6|8181.6|9
1621260920000|2021-05-17 14:15:20|8199.9|8184.9|8200.1|8185.1|8200.1|8185.1|8199.9|8184.9|3
1621260930000|2021-05-17 14:15:30|8199.6|8184.6|8198.6|8183.6|8199.6|8184.6|8198.6|8183.6|7
1621260940000|2021-05-17 14:15:40|8199.4|8184.4|8200|8185|8200|8185|8199.4|8184.4|3
1621260950000|2021-05-17 14:15:50|8200.4|8185.4|8203.9|8188.9|8204.9|8189.9|8200.1|8185.1|13
1621260960000|2021-05-17 14:16:00|8203.1|8188.1|8207.6|8192.6|8207.6|8192.6|8203|8188|15
1621260970000|2021-05-17 14:16:10|8207.7|8192.7|8206.7|8191.7|8207.7|8192.7|8206.7|8191.7|18
1621260980000|2021-05-17 14:16:20|8205.1|8190.1|8204.2|8189.2|8205.1|8190.1|8204.2|8189.2|15
1621260990000|2021-05-17 14:16:30|8203.8|8188.8|8203.7|8188.7|8203.8|8188.8|8203.7|8188.7|4
1621261000000|2021-05-17 14:16:40|8203.2|8188.2|8200.1|8185.1|8203.2|8188.2|8200.1|8185.1|12
1621261010000|2021-05-17 14:16:50|8199.7|8184.7|8199.9|8184.9|8199.9|8184.9|8199.7|8184.7|3
1621261020000|2021-05-17 14:17:00|8199.8|8184.8|8203.9|8188.9|8206.2|8191.2|8199.4|8184.4|40
1621261030000|2021-05-17 14:17:10|8203.5|8188.5|8202.7|8187.7|8203.5|8188.5|8202.6|8187.6|1
1621261040000|2021-05-17 14:17:20|8201.5|8186.5|8201.7|8186.7|8201.7|8186.7|8201.5|8186.5|0
1621261050000|2021-05-17 14:17:30|8201.6|8186.6|8202.8|8187.8|8202.8|8187.8|8201.6|8186.6|10
1621261060000|2021-05-17 14:17:40|8202.5|8187.5|8207.5|8192.5|8207.9|8192.9|8202.5|8187.5|1
1621261070000|2021-05-17 14:17:50|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|0
1621261080000|2021-05-17 14:18:00|8206.7|8191.7|8205.8|8190.8|8206.7|8191.7|8205.8|8190.8|3
1621261090000|2021-05-17 14:18:10|8205.7|8190.7|8206.5|8191.5|8207.4|8192.4|8205.7|8190.7|2
1621261100000|2021-05-17 14:18:20|8206|8191|8206|8191|8206|8191|8206|8191|1
1621261110000|2021-05-17 14:18:30|8206.8|8191.8|8210.1|8195.1|8210.1|8195.1|8206.8|8191.8|11
1621261120000|2021-05-17 14:18:40|8209.3|8194.3|8209.7|8194.7|8210.5|8195.5|8209.3|8194.3|2
1621261130000|2021-05-17 14:18:50|8207.2|8192.2|8207.2|8192.2|8207.2|8192.2|8206.8|8191.8|3
1621261140000|2021-05-17 14:19:00|8207.6|8192.6|8209.7|8194.7|8210.5|8195.5|8207.6|8192.6|1
1621261150000|2021-05-17 14:19:10|8207.9|8192.9|8207.5|8192.5|8207.9|8192.9|8207.5|8192.5|3
1621261160000|2021-05-17 14:19:20|8207.1|8192.1|8206.7|8191.7|8207.1|8192.1|8206.3|8191.3|3
1621261170000|2021-05-17 14:19:30|8206.3|8191.3|8206.7|8191.7|8206.7|8191.7|8206.3|8191.3|6
1621261180000|2021-05-17 14:19:40|8215.1|8200.1|8215.1|8200.1|8215.1|8200.1|8215.1|8200.1|6
1621261190000|2021-05-17 14:19:50|8215.4|8200.4|8215.5|8200.5|8215.5|8200.5|8215.4|8200.4|1
1621261200000|2021-05-17 14:20:00|8215.9|8200.9|8217.8|8202.8|8219.6|8204.6|8215.9|8200.9|11
1621261210000|2021-05-17 14:20:10|8217.3|8202.3|8214.2|8199.2|8217.3|8202.3|8214.2|8199.2|2
1621261220000|2021-05-17 14:20:20|8213.1|8198.1|8212.9|8197.9|8213.3|8198.3|8212.9|8197.9|0
1621261230000|2021-05-17 14:20:30|8213|8198|8213.8|8198.8|8214|8199|8213|8198|5
1621261240000|2021-05-17 14:20:40|8212.4|8197.4|8210.9|8195.9|8212.4|8197.4|8210.9|8195.9|1
1621261250000|2021-05-17 14:20:50|8210.1|8195.1|8213.2|8198.2|8213.2|8198.2|8209.1|8194.1|11
1621261260000|2021-05-17 14:21:00|8214|8199|8213.1|8198.1|8214.8|8199.8|8213.1|8198.1|2
1621261270000|2021-05-17 14:21:10|8213|8198|8218.6|8203.6|8218.6|8203.6|8213|8198|26
1621261280000|2021-05-17 14:21:20|8217.8|8202.8|8220.7|8205.7|8221.4|8206.4|8217.8|8202.8|26
1621261290000|2021-05-17 14:21:30|8221|8206|8221.9|8206.9|8221.9|8206.9|8220.7|8205.7|1
1621261300000|2021-05-17 14:21:40|8221.8|8206.8|8222.2|8207.2|8222.2|8207.2|8221.8|8206.8|3
1621261310000|2021-05-17 14:21:50|8221.8|8206.8|8224.9|8209.9|8225|8210|8221.4|8206.4|4
1621261320000|2021-05-17 14:22:00|8229.5|8214.5|8232.1|8217.1|8232.1|8217.1|8229.5|8214.5|1
1621261330000|2021-05-17 14:22:10|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|0
1621261340000|2021-05-17 14:22:20|8232.5|8217.5|8232.5|8217.5|8232.5|8217.5|8232.5|8217.5|1
1621261360000|2021-05-17 14:22:40|8231.2|8216.2|8228.6|8213.6|8231.2|8216.2|8228.6|8213.6|7
1621261370000|2021-05-17 14:22:50|8228.2|8213.2|8225.1|8210.1|8228.2|8213.2|8225.1|8210.1|5
1621261380000|2021-05-17 14:23:00|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|0
1621261390000|2021-05-17 14:23:10|8224.8|8209.8|8225.2|8210.2|8225.2|8210.2|8224.3|8209.3|0
1621261400000|2021-05-17 14:23:20|8225.3|8210.3|8224.7|8209.7|8225.3|8210.3|8224.7|8209.7|2
1621261410000|2021-05-17 14:23:30|8224.8|8209.8|8222.4|8207.4|8224.8|8209.8|8222.1|8207.1|6
1621261420000|2021-05-17 14:23:40|8222.5|8207.5|8223.8|8208.8|8223.8|8208.8|8222.5|8207.5|3
1621261440000|2021-05-17 14:24:00|8223.6|8208.6|8230.5|8215.5|8232.1|8217.1|8223.6|8208.6|16
1621261460000|2021-05-17 14:24:20|8230.8|8215.8|8230.5|8215.5|8230.8|8215.8|8230.5|8215.5|0
1621261470000|2021-05-17 14:24:30|8230.4|8215.4|8232.7|8217.7|8232.7|8217.7|8230.4|8215.4|0
1621261480000|2021-05-17 14:24:40|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|2
1621261490000|2021-05-17 14:24:50|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|1
1621261500000|2021-05-17 14:25:00|8232.3|8217.3|8232.7|8217.7|8232.7|8217.7|8232.3|8217.3|1
1621261510000|2021-05-17 14:25:10|8234.7|8219.7|8236.7|8221.7|8237.6|8222.6|8234.7|8219.7|28
1621261520000|2021-05-17 14:25:20|8236.3|8221.3|8235.9|8220.9|8236.3|8221.3|8235.9|8220.9|0
1621261530000|2021-05-17 14:25:30|8235.5|8220.5|8231.9|8216.9|8235.5|8220.5|8229.1|8214.1|19
1621261540000|2021-05-17 14:25:40|8231.8|8216.8|8239.9|8224.9|8240.2|8225.2|8231.8|8216.8|5
1621261550000|2021-05-17 14:25:50|8239.4|8224.4|8240.7|8225.7|8240.7|8225.7|8239.4|8224.4|1
1621261560000|2021-05-17 14:26:00|8240.8|8225.8|8232|8217|8241.9|8226.9|8232|8217|3
1621261570000|2021-05-17 14:26:10|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|0
1621261590000|2021-05-17 14:26:30|8231.5|8216.5|8231|8216|8231.5|8216.5|8231|8216|0
1621261600000|2021-05-17 14:26:40|||||||||1
1621261610000|2021-05-17 14:26:50|8229.5|8214.5|8229|8214|8229.5|8214.5|8228.9|8213.9|8
1621261620000|2021-05-17 14:27:00|8228|8213|8229.7|8214.7|8230.7|8215.7|8228|8213|7
1621261630000|2021-05-17 14:27:10|8229.3|8214.3|8226.8|8211.8|8229.3|8214.3|8226.8|8211.8|4
1621261640000|2021-05-17 14:27:20|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8224.7|8209.7|5
1621261650000|2021-05-17 14:27:30|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|3
1621261660000|2021-05-17 14:27:40|8223.8|8208.8|8223.4|8208.4|8224.6|8209.6|8223.4|8208.4|2
1621261670000|2021-05-17 14:27:50|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|0
1621261680000|2021-05-17 14:28:00|8224.3|8209.3|8226.6|8211.6|8226.6|8211.6|8224.2|8209.2|7
1621261690000|2021-05-17 14:28:10|8227.1|8212.1|8229.4|8214.4|8229.4|8214.4|8227.1|8212.1|8
1621261700000|2021-05-17 14:28:20|8229|8214|8229.4|8214.4|8229.4|8214.4|8229|8214|1
1621261710000|2021-05-17 14:28:30|8229.6|8214.6|8234.2|8219.2|8234.2|8219.2|8229.6|8214.6|7
1621261720000|2021-05-17 14:28:40|8234.3|8219.3|8236.5|8221.5|8236.9|8221.9|8234.3|8219.3|33
1621261730000|2021-05-17 14:28:50|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|2
1621261740000|2021-05-17 14:29:00|8236|8221|8236.4|8221.4|8236.4|8221.4|8236|8221|0
1621261750000|2021-05-17 14:29:10|8236.9|8221.9|8235.4|8220.4|8236.9|8221.9|8234.6|8219.6|1
1621261760000|2021-05-17 14:29:20|8235.6|8220.6|8229.6|8214.6|8235.6|8220.6|8229.6|8214.6|58
1621261770000|2021-05-17 14:29:30|8229.4|8214.4|8231.7|8216.7|8232.3|8217.3|8228.7|8213.7|17
1621261780000|2021-05-17 14:29:40|8231.9|8216.9|8225.8|8210.8|8231.9|8216.9|8225.8|8210.8|8
1621261790000|2021-05-17 14:29:50|8225.5|8210.5|8221.3|8206.3|8226.4|8211.4|8221|8206|10
1621261800000|2021-05-17 14:30:00|8221.6|8206.6|8214.5|8199.5|8221.6|8206.6|8214.5|8199.5|70
1621261810000|2021-05-17 14:30:10|8216.8|8201.8|8216.7|8201.7|8217.6|8202.6|8215.9|8200.9|21
1621261820000|2021-05-17 14:30:20|8216.3|8201.3|8216.2|8201.2|8216.3|8201.3|8215.4|8200.4|2
1621261830000|2021-05-17 14:30:30|8214.4|8199.4|8212.9|8197.9|8214.4|8199.4|8212.9|8197.9|9
1621261840000|2021-05-17 14:30:40|8212.1|8197.1|8211.2|8196.2|8212.1|8197.1|8211.2|8196.2|2
1621261850000|2021-05-17 14:30:50|8211.1|8196.1|8209.3|8194.3|8211.1|8196.1|8207.7|8192.7|12
1621261860000|2021-05-17 14:31:00|8208.5|8193.5|8229.1|8214.1|8229.1|8214.1|8208.5|8193.5|52
1621261870000|2021-05-17 14:31:10|8229.3|8214.3|8225.2|8210.2|8231.7|8216.7|8225.2|8210.2|10
1621261880000|2021-05-17 14:31:20|8233.1|8218.1|8234.5|8219.5|8238|8223|8233.1|8218.1|6
1621261890000|2021-05-17 14:31:30|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|0
1621261900000|2021-05-17 14:31:40|8233.1|8218.1|8233.1|8218.1|8233.6|8218.6|8233.1|8218.1|1
1621261910000|2021-05-17 14:31:50|8232.7|8217.7|8233|8218|8233|8218|8232.7|8217.7|11
1621261920000|2021-05-17 14:32:00|8233.1|8218.1|8238.1|8223.1|8238.1|8223.1|8233.1|8218.1|4
1621261930000|2021-05-17 14:32:10|8238|8223|8241.6|8226.6|8241.6|8226.6|8238|8223|1
1621261940000|2021-05-17 14:32:20|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|2
1621261950000|2021-05-17 14:32:30|8241.6|8226.6|8240.1|8225.1|8241.6|8226.6|8239.6|8224.6|2
1621261960000|2021-05-17 14:32:40|8240.4|8225.4|8239.9|8224.9|8240.4|8225.4|8239.9|8224.9|1
1621261970000|2021-05-17 14:32:50|8240.1|8225.1|8240.2|8225.2|8240.2|8225.2|8240.1|8225.1|4
1621261980000|2021-05-17 14:33:00|8239.8|8224.8|8235.2|8220.2|8239.8|8224.8|8234.7|8219.7|6
1621261990000|2021-05-17 14:33:10|8232.8|8217.8|8231.2|8216.2|8232.8|8217.8|8231.2|8216.2|1
1621262000000|2021-05-17 14:33:20|||||||||1
1621262010000|2021-05-17 14:33:30|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|1
1621262020000|2021-05-17 14:33:40|8231.7|8216.7|8233.6|8218.6|8233.6|8218.6|8231.7|8216.7|7
1621262030000|2021-05-17 14:33:50|8234.1|8219.1|8238.1|8223.1|8238.6|8223.6|8234.1|8219.1|4
1621262040000|2021-05-17 14:34:00|8238.5|8223.5|8240.6|8225.6|8240.6|8225.6|8238.5|8223.5|1
1621262050000|2021-05-17 14:34:10|8244.2|8229.2|8249.6|8234.6|8249.6|8234.6|8244.2|8229.2|6
1621262060000|2021-05-17 14:34:20|8255.6|8240.6|8252.7|8237.7|8255.6|8240.6|8252.5|8237.5|53
1621262070000|2021-05-17 14:34:30|8253.6|8238.6|8252.7|8237.7|8254.6|8239.6|8250.2|8235.2|13
1621262080000|2021-05-17 14:34:40|8252.6|8237.6|8253.4|8238.4|8254.1|8239.1|8252.2|8237.2|1
1621262090000|2021-05-17 14:34:50|8251.1|8236.1|8246.9|8231.9|8251.1|8236.1|8246.4|8231.4|7
1621262100000|2021-05-17 14:35:00|8246.5|8231.5|8251.4|8236.4|8253.4|8238.4|8245.6|8230.6|15
1621262110000|2021-05-17 14:35:10|8251.3|8236.3|8250.3|8235.3|8251.3|8236.3|8250|8235|7
1621262130000|2021-05-17 14:35:30|8251.1|8236.1|8251.6|8236.6|8251.7|8236.7|8251.1|8236.1|4
1621262140000|2021-05-17 14:35:40|||||||||1
1621262150000|2021-05-17 14:35:50|8252.1|8237.1|8250.3|8235.3|8252.1|8237.1|8250.2|8235.2|5
1621262160000|2021-05-17 14:36:00|8250.2|8235.2|8251.4|8236.4|8251.4|8236.4|8250.2|8235.2|1
1621262170000|2021-05-17 14:36:10|8251|8236|8249.6|8234.6|8251.4|8236.4|8249.6|8234.6|1
1621262180000|2021-05-17 14:36:20|8249.3|8234.3|8247.6|8232.6|8249.3|8234.3|8247|8232|2
1621262190000|2021-05-17 14:36:30|8247.1|8232.1|8248|8233|8248|8233|8246.6|8231.6|3
1621262200000|2021-05-17 14:36:40|8251.5|8236.5|8250.3|8235.3|8251.6|8236.6|8250.3|8235.3|10
1621262210000|2021-05-17 14:36:50|8251.1|8236.1|8251.7|8236.7|8252.7|8237.7|8251.1|8236.1|9
1621262220000|2021-05-17 14:37:00|8247.1|8232.1|8245.3|8230.3|8247.1|8232.1|8245.3|8230.3|18
1621262230000|2021-05-17 14:37:10|8245|8230|8244.3|8229.3|8245|8230|8243.8|8228.8|5
1621262240000|2021-05-17 14:37:20|8243.3|8228.3|8246.7|8231.7|8247.9|8232.9|8239.2|8224.2|27
1621262250000|2021-05-17 14:37:30|8246.6|8231.6|8245.1|8230.1|8246.6|8231.6|8244.9|8229.9|0
1621262260000|2021-05-17 14:37:40|8245.4|8230.4|8251.2|8236.2|8251.2|8236.2|8245.4|8230.4|6
1621262270000|2021-05-17 14:37:50|8250.7|8235.7|8246.2|8231.2|8250.7|8235.7|8244.9|8229.9|6
1621262280000|2021-05-17 14:38:00|||||||||2
1621262290000|2021-05-17 14:38:10|8245.8|8230.8|8245.8|8230.8|8245.8|8230.8|8245.8|8230.8|2
1621262300000|2021-05-17 14:38:20|||||||||1
1621262310000|2021-05-17 14:38:30|8247|8232|8246|8231|8247|8232|8246|8231|1
1621262320000|2021-05-17 14:38:40|8245.9|8230.9|8242.3|8227.3|8245.9|8230.9|8242.3|8227.3|5
1621262330000|2021-05-17 14:38:50|8242.7|8227.7|8243.2|8228.2|8243.2|8228.2|8242.4|8227.4|5
1621262340000|2021-05-17 14:39:00|8243.7|8228.7|8250.6|8235.6|8250.6|8235.6|8243.7|8228.7|6
1621262350000|2021-05-17 14:39:10|8251.2|8236.2|8247.6|8232.6|8251.2|8236.2|8247.2|8232.2|5
1621262360000|2021-05-17 14:39:20|8246.4|8231.4|8245.9|8230.9|8246.4|8231.4|8245.9|8230.9|3
1621262370000|2021-05-17 14:39:30|8244.9|8229.9|8245.7|8230.7|8245.7|8230.7|8244.9|8229.9|0
1621262380000|2021-05-17 14:39:40|8244|8229|8244|8229|8244|8229|8244|8229|6
1621262390000|2021-05-17 14:39:50|8243|8228|8242.5|8227.5|8243|8228|8242.5|8227.5|0
1621262400000|2021-05-17 14:40:00|8240.9|8225.9|8240.7|8225.7|8241.5|8226.5|8239.7|8224.7|5
1621262410000|2021-05-17 14:40:10|8240.3|8225.3|8239.7|8224.7|8240.6|8225.6|8239.7|8224.7|1
1621262420000|2021-05-17 14:40:20|8238.5|8223.5|8237.4|8222.4|8238.5|8223.5|8237.4|8222.4|13
1621262430000|2021-05-17 14:40:30|8233.1|8218.1|8240|8225|8240|8225|8233.1|8218.1|8
1621262440000|2021-05-17 14:40:40|8238|8223|8236.7|8221.7|8238|8223|8236.7|8221.7|17
1621262450000|2021-05-17 14:40:50|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|3
1621262460000|2021-05-17 14:41:00|8237.6|8222.6|8241.1|8226.1|8241.1|8226.1|8237.6|8222.6|5
1621262470000|2021-05-17 14:41:10|8240.6|8225.6|8239.1|8224.1|8240.6|8225.6|8238.9|8223.9|3
1621262480000|2021-05-17 14:41:20|8238.6|8223.6|8232.9|8217.9|8238.6|8223.6|8232.7|8217.7|5
1621262490000|2021-05-17 14:41:30|8232.7|8217.7|8230.1|8215.1|8232.7|8217.7|8230.1|8215.1|1
1621262500000|2021-05-17 14:41:40|8230.5|8215.5|8230.6|8215.6|8230.6|8215.6|8230.5|8215.5|1
1621262510000|2021-05-17 14:41:50|8228.6|8213.6|8228.6|8213.6|8229|8214|8227.1|8212.1|7
1621262520000|2021-05-17 14:42:00|8228.2|8213.2|8230.6|8215.6|8231.6|8216.6|8228.2|8213.2|3
1621262530000|2021-05-17 14:42:10|8231|8216|8231.1|8216.1|8231.1|8216.1|8231|8216|0
1621262540000|2021-05-17 14:42:20|||||||||2
1621262550000|2021-05-17 14:42:30|8230.6|8215.6|8229.2|8214.2|8230.6|8215.6|8229.2|8214.2|4
1621262570000|2021-05-17 14:42:50|8228.8|8213.8|8228.7|8213.7|8228.8|8213.8|8228.7|8213.7|0
1621262580000|2021-05-17 14:43:00|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|0
1621262590000|2021-05-17 14:43:10|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|2
1621262600000|2021-05-17 14:43:20|8227.7|8212.7|8230.6|8215.6|8230.8|8215.8|8227.6|8212.6|18
1621262610000|2021-05-17 14:43:30|8231.1|8216.1|8231.1|8216.1|8231.1|8216.1|8231.1|8216.1|3
1621262620000|2021-05-17 14:43:40|||||||||1
1621262650000|2021-05-17 14:44:10|8231.4|8216.4|8233.6|8218.6|8233.9|8218.9|8231.4|8216.4|4
1621262670000|2021-05-17 14:44:30|8233.5|8218.5|8234.5|8219.5|8234.5|8219.5|8233.5|8218.5|1
1621262680000|2021-05-17 14:44:40|8234.7|8219.7|8237.4|8222.4|8237.4|8222.4|8234.7|8219.7|5
1621262690000|2021-05-17 14:44:50|8236.4|8221.4|8235.5|8220.5|8236.4|8221.4|8235.5|8220.5|2
1621262700000|2021-05-17 14:45:00|8235.9|8220.9|8236|8221|8236.4|8221.4|8235.5|8220.5|9
1621262710000|2021-05-17 14:45:10|8236.9|8221.9|8237.3|8222.3|8237.3|8222.3|8236.9|8221.9|14
1621262720000|2021-05-17 14:45:20|8240.4|8225.4|8241.3|8226.3|8241.4|8226.4|8238.5|8223.5|9
1621262730000|2021-05-17 14:45:30|8241.4|8226.4|8241.9|8226.9|8241.9|8226.9|8241.4|8226.4|0
1621262740000|2021-05-17 14:45:40|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|1
1621262750000|2021-05-17 14:45:50|8241.9|8226.9|8241.3|8226.3|8241.9|8226.9|8241.3|8226.3|10
1621262760000|2021-05-17 14:46:00|8241.7|8226.7|8245.1|8230.1|8245.1|8230.1|8241.7|8226.7|15
1621262770000|2021-05-17 14:46:10|8244.7|8229.7|8247.3|8232.3|8248.2|8233.2|8244.7|8229.7|2
1621262780000|2021-05-17 14:46:20|8245.8|8230.8|8244.6|8229.6|8245.8|8230.8|8244.4|8229.4|3
1621262790000|2021-05-17 14:46:30|8244.7|8229.7|8242.8|8227.8|8244.7|8229.7|8242.8|8227.8|0
1621262800000|2021-05-17 14:46:40|8242.4|8227.4|8240.7|8225.7|8242.4|8227.4|8240.7|8225.7|1
1621262810000|2021-05-17 14:46:50|8239.8|8224.8|8239.3|8224.3|8239.8|8224.8|8239.3|8224.3|1
1621262820000|2021-05-17 14:47:00|8240.1|8225.1|8240.2|8225.2|8240.2|8225.2|8240.1|8225.1|2
1621262830000|2021-05-17 14:47:10|8241|8226|8241.1|8226.1|8241.2|8226.2|8240.8|8225.8|3
1621262840000|2021-05-17 14:47:20|8241.7|8226.7|8242.8|8227.8|8243.2|8228.2|8241.7|8226.7|3
1621262850000|2021-05-17 14:47:30|8242.7|8227.7|8241.8|8226.8|8242.7|8227.7|8241.8|8226.8|3
1621262860000|2021-05-17 14:47:40|8240.7|8225.7|8240.8|8225.8|8240.8|8225.8|8240.7|8225.7|1
1621262870000|2021-05-17 14:47:50|8240.7|8225.7|8238.7|8223.7|8240.7|8225.7|8238.7|8223.7|3
1621262880000|2021-05-17 14:48:00|8239.1|8224.1|8239.7|8224.7|8239.7|8224.7|8239.1|8224.1|1
1621262890000|2021-05-17 14:48:10|8238.9|8223.9|8238.2|8223.2|8238.9|8223.9|8238.2|8223.2|3
1621262900000|2021-05-17 14:48:20|||||||||1
1621262910000|2021-05-17 14:48:30|||||||||4
1621262920000|2021-05-17 14:48:40|||||||||2
1621262930000|2021-05-17 14:48:50|8235.3|8220.3|8230.6|8215.6|8235.3|8220.3|8229.8|8214.8|7
1621262940000|2021-05-17 14:49:00|8230.7|8215.7|8229.9|8214.9|8230.7|8215.7|8229.8|8214.8|4
1621262950000|2021-05-17 14:49:10|8229.6|8214.6|8228.4|8213.4|8229.6|8214.6|8228.4|8213.4|1
1621262960000|2021-05-17 14:49:20|8227.9|8212.9|8226|8211|8228.4|8213.4|8226|8211|9
1621262970000|2021-05-17 14:49:30|8225.9|8210.9|8225.1|8210.1|8225.9|8210.9|8225.1|8210.1|2
1621262980000|2021-05-17 14:49:40|||||||||1
1621262990000|2021-05-17 14:49:50|8225.7|8210.7|8226.1|8211.1|8226.1|8211.1|8225.7|8210.7|4
1621263000000|2021-05-17 14:50:00|8231|8216|8230.2|8215.2|8231.1|8216.1|8230.2|8215.2|41
1621263010000|2021-05-17 14:50:10|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8227.6|8212.6|1
1621263030000|2021-05-17 14:50:30|8227.2|8212.2|8222.3|8207.3|8227.2|8212.2|8222.3|8207.3|11
1621263040000|2021-05-17 14:50:40|8221.2|8206.2|8219.9|8204.9|8221.2|8206.2|8219.8|8204.8|53
1621263050000|2021-05-17 14:50:50|8219.5|8204.5|8219.4|8204.4|8219.5|8204.5|8219.4|8204.4|66
1621263060000|2021-05-17 14:51:00|8220.2|8205.2|8220.3|8205.3|8220.3|8205.3|8219.9|8204.9|5
1621263070000|2021-05-17 14:51:10|8220.4|8205.4|8219.4|8204.4|8220.8|8205.8|8219.1|8204.1|21
1621263080000|2021-05-17 14:51:20|8219|8204|8220.3|8205.3|8220.3|8205.3|8218.9|8203.9|2
1621263090000|2021-05-17 14:51:30|8220.7|8205.7|8223.2|8208.2|8223.2|8208.2|8220.7|8205.7|5
1621263100000|2021-05-17 14:51:40|8222.8|8207.8|8223.2|8208.2|8223.2|8208.2|8222.3|8207.3|1
1621263110000|2021-05-17 14:51:50|||||||||1
1621263120000|2021-05-17 14:52:00|8224|8209|8228.3|8213.3|8228.3|8213.3|8224|8209|7
1621263130000|2021-05-17 14:52:10|8228.6|8213.6|8233.3|8218.3|8233.3|8218.3|8228.6|8213.6|3
1621263140000|2021-05-17 14:52:20|8233.8|8218.8|8234.6|8219.6|8234.8|8219.8|8233.4|8218.4|7
1621263150000|2021-05-17 14:52:30|8234.2|8219.2|8234.6|8219.6|8234.6|8219.6|8234.2|8219.2|0
1621263160000|2021-05-17 14:52:40|8234.2|8219.2|8236.6|8221.6|8237.1|8222.1|8234.2|8219.2|3
1621263170000|2021-05-17 14:52:50|8236.9|8221.9|8237.8|8222.8|8237.8|8222.8|8236.9|8221.9|19
1621263180000|2021-05-17 14:53:00|8237.4|8222.4|8239.7|8224.7|8239.7|8224.7|8237.4|8222.4|0
1621263190000|2021-05-17 14:53:10|8238.1|8223.1|8237.7|8222.7|8238.1|8223.1|8237.3|8222.3|14
1621263200000|2021-05-17 14:53:20|8239.1|8224.1|8243.9|8228.9|8243.9|8228.9|8239.1|8224.1|7
1621263220000|2021-05-17 14:53:40|8243|8228|8241.4|8226.4|8243|8228|8241.4|8226.4|6
1621263230000|2021-05-17 14:53:50|||||||||2
1621263240000|2021-05-17 14:54:00|8241|8226|8244|8229|8244.4|8229.4|8241|8226|7
1621263250000|2021-05-17 14:54:10|8244.8|8229.8|8245.2|8230.2|8245.2|8230.2|8244.8|8229.8|0
1621263260000|2021-05-17 14:54:20|8245.7|8230.7|8248.4|8233.4|8248.4|8233.4|8245.7|8230.7|0
1621263270000|2021-05-17 14:54:30|8248.7|8233.7|8250.2|8235.2|8250.2|8235.2|8248.7|8233.7|0
1621263280000|2021-05-17 14:54:40|||||||||1
1621263300000|2021-05-17 14:55:00|8252.2|8237.2|8245.7|8230.7|8252.2|8237.2|8244.7|8229.7|6
1621263310000|2021-05-17 14:55:10|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|0
1621263320000|2021-05-17 14:55:20|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|1
1621263330000|2021-05-17 14:55:30|8248.3|8233.3|8250.7|8235.7|8250.7|8235.7|8248.3|8233.3|3
1621263340000|2021-05-17 14:55:40|8249.9|8234.9|8250.2|8235.2|8250.2|8235.2|8249.9|8234.9|1
1621263350000|2021-05-17 14:55:50|||||||||1
1621263360000|2021-05-17 14:56:00|8250.7|8235.7|8250.7|8235.7|8250.7|8235.7|8250.7|8235.7|0
1621263370000|2021-05-17 14:56:10|8250.3|8235.3|8242.5|8227.5|8250.3|8235.3|8242.5|8227.5|16
1621263400000|2021-05-17 14:56:40|8242.9|8227.9|8243.3|8228.3|8243.3|8228.3|8242.9|8227.9|2
1621263410000|2021-05-17 14:56:50|8242.9|8227.9|8247.1|8232.1|8247.5|8232.5|8242.9|8227.9|5
1621263420000|2021-05-17 14:57:00|8247|8232|8246.9|8231.9|8247|8232|8244.2|8229.2|5
1621263430000|2021-05-17 14:57:10|8247|8232|8249.5|8234.5|8249.5|8234.5|8247|8232|1
1621263440000|2021-05-17 14:57:20|8248.3|8233.3|8249.6|8234.6|8249.6|8234.6|8248.3|8233.3|4
1621263450000|2021-05-17 14:57:30|8249.9|8234.9|8249.9|8234.9|8250.3|8235.3|8249.9|8234.9|2
1621263460000|2021-05-17 14:57:40|8249.8|8234.8|8250.8|8235.8|8250.8|8235.8|8249.8|8234.8|1
1621263470000|2021-05-17 14:57:50|8250.9|8235.9|8250.5|8235.5|8250.9|8235.9|8250.4|8235.4|4
1621263490000|2021-05-17 14:58:10|||||||||1
1621263510000|2021-05-17 14:58:30|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1621263520000|2021-05-17 14:58:40|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1621263530000|2021-05-17 14:58:50|||||||||1
1621263540000|2021-05-17 14:59:00|8250.9|8235.9|8252.6|8237.6|8252.6|8237.6|8250.9|8235.9|1
1621263550000|2021-05-17 14:59:10|||||||||4
1621263560000|2021-05-17 14:59:20|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|1
1621263570000|2021-05-17 14:59:30|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|7
1621263580000|2021-05-17 14:59:40|8251.4|8236.4|8248.1|8233.1|8251.4|8236.4|8247.1|8232.1|8
1621263590000|2021-05-17 14:59:50|8248|8233|8248|8233|8248|8233|8248|8233|6
1621263600000|2021-05-17 15:00:00|8250|8235|8256|8241|8256|8241|8250|8235|15
1621263610000|2021-05-17 15:00:10|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|8252.5|8237.5|0
1621263630000|2021-05-17 15:00:30|8258.3|8243.3|8257.5|8242.5|8258.3|8243.3|8257.5|8242.5|5
1621263640000|2021-05-17 15:00:40|8254.7|8239.7|8253.5|8238.5|8254.7|8239.7|8253.5|8238.5|8
1621263650000|2021-05-17 15:00:50|8253.1|8238.1|8253|8238|8253.1|8238.1|8253|8238|2
1621263660000|2021-05-17 15:01:00|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|0
1621263690000|2021-05-17 15:01:30|||||||||1
1621263700000|2021-05-17 15:01:40|8254|8239|8247.7|8232.7|8254|8239|8247.7|8232.7|5
1621263710000|2021-05-17 15:01:50|8246.9|8231.9|8243.7|8228.7|8246.9|8231.9|8243.7|8228.7|4
1621263720000|2021-05-17 15:02:00|8245.3|8230.3|8247.3|8232.3|8247.3|8232.3|8245.3|8230.3|2
1621263730000|2021-05-17 15:02:10|8247|8232|8245.4|8230.4|8247|8232|8245.4|8230.4|2
1621263750000|2021-05-17 15:02:30|8243|8228|8241.4|8226.4|8243|8228|8241.4|8226.4|2
1621263760000|2021-05-17 15:02:40|8241|8226|8240.4|8225.4|8241|8226|8240.4|8225.4|2
1621263770000|2021-05-17 15:02:50|||||||||11
1621263780000|2021-05-17 15:03:00|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|1
1621263790000|2021-05-17 15:03:10|8244.1|8229.1|8244.2|8229.2|8244.4|8229.4|8244.1|8229.1|5
1621263800000|2021-05-17 15:03:20|||||||||2
1621263810000|2021-05-17 15:03:30|8242.6|8227.6|8242.1|8227.1|8242.6|8227.6|8242.1|8227.1|1
1621263820000|2021-05-17 15:03:40|8242.2|8227.2|8237.8|8222.8|8242.2|8227.2|8237.8|8222.8|2
1621263830000|2021-05-17 15:03:50|8237.3|8222.3|8239.2|8224.2|8241.2|8226.2|8237.3|8222.3|2
1621263840000|2021-05-17 15:04:00|8239.3|8224.3|8239.7|8224.7|8239.7|8224.7|8239.3|8224.3|1
1621263850000|2021-05-17 15:04:10|8239.8|8224.8|8239.4|8224.4|8239.8|8224.8|8239.4|8224.4|1
1621263870000|2021-05-17 15:04:30|8239.2|8224.2|8237.2|8222.2|8239.2|8224.2|8237.2|8222.2|4
1621263880000|2021-05-17 15:04:40|8236.8|8221.8|8235.7|8220.7|8236.8|8221.8|8234.8|8219.8|8
1621263900000|2021-05-17 15:05:00|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|1
1621263910000|2021-05-17 15:05:10|8235.2|8220.2|8234.3|8219.3|8235.2|8220.2|8234.3|8219.3|5
1621263920000|2021-05-17 15:05:20|8234.7|8219.7|8232.2|8217.2|8236.8|8221.8|8232.2|8217.2|7
1621263930000|2021-05-17 15:05:30|8233|8218|8232.3|8217.3|8233.7|8218.7|8232.3|8217.3|4
1621263940000|2021-05-17 15:05:40|8231.8|8216.8|8231.3|8216.3|8232.2|8217.2|8231.3|8216.3|4
1621263950000|2021-05-17 15:05:50|8230.8|8215.8|8229.2|8214.2|8231.2|8216.2|8229.2|8214.2|2
1621263960000|2021-05-17 15:06:00|8229.6|8214.6|8233.1|8218.1|8233.1|8218.1|8229.6|8214.6|18
1621263970000|2021-05-17 15:06:10|8233.5|8218.5|8231.4|8216.4|8233.5|8218.5|8231|8216|7
1621263980000|2021-05-17 15:06:20|8231.5|8216.5|8226.5|8211.5|8231.5|8216.5|8226.5|8211.5|7
1621263990000|2021-05-17 15:06:30|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|9
1621264000000|2021-05-17 15:06:40|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|6
1621264010000|2021-05-17 15:06:50|8225.6|8210.6|8225.6|8210.6|8225.6|8210.6|8225.6|8210.6|0
1621264020000|2021-05-17 15:07:00|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|6
1621264030000|2021-05-17 15:07:10|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|0
1621264050000|2021-05-17 15:07:30|8229.3|8214.3|8228.4|8213.4|8229.3|8214.3|8228.4|8213.4|8
1621264060000|2021-05-17 15:07:40|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|1
1621264070000|2021-05-17 15:07:50|8228.3|8213.3|8228|8213|8228.8|8213.8|8228|8213|5
1621264080000|2021-05-17 15:08:00|8227.8|8212.8|8230.4|8215.4|8231.3|8216.3|8227.8|8212.8|11
1621264090000|2021-05-17 15:08:10|8230.8|8215.8|8230.4|8215.4|8230.8|8215.8|8230.4|8215.4|1
1621264100000|2021-05-17 15:08:20|8230.8|8215.8|8231.9|8216.9|8232.7|8217.7|8230.4|8215.4|4
1621264110000|2021-05-17 15:08:30|8232.3|8217.3|8233.9|8218.9|8233.9|8218.9|8232.3|8217.3|11
1621264120000|2021-05-17 15:08:40|8233.4|8218.4|8229.6|8214.6|8233.4|8218.4|8229.6|8214.6|7
1621264130000|2021-05-17 15:08:50|8229.9|8214.9|8228.3|8213.3|8229.9|8214.9|8227.5|8212.5|2
1621264140000|2021-05-17 15:09:00|8229.1|8214.1|8229.1|8214.1|8229.1|8214.1|8227.9|8212.9|5
1621264150000|2021-05-17 15:09:10|8229.5|8214.5|8229.5|8214.5|8229.5|8214.5|8229.5|8214.5|2
1621264160000|2021-05-17 15:09:20|||||||||1
1621264170000|2021-05-17 15:09:30|8229.1|8214.1|8225.8|8210.8|8229.3|8214.3|8225.7|8210.7|7
1621264180000|2021-05-17 15:09:40|8225.4|8210.4|8222.4|8207.4|8225.4|8210.4|8222.4|8207.4|4
1621264200000|2021-05-17 15:10:00|8219.2|8204.2|8218.4|8203.4|8219.2|8204.2|8218.4|8203.4|12
1621264210000|2021-05-17 15:10:10|8219.3|8204.3|8221.3|8206.3|8222.2|8207.2|8219.3|8204.3|8
1621264240000|2021-05-17 15:10:40|8220.9|8205.9|8220|8205|8220.9|8205.9|8220|8205|2
1621264250000|2021-05-17 15:10:50|8218.5|8203.5|8219.5|8204.5|8219.5|8204.5|8218.5|8203.5|4
1621264270000|2021-05-17 15:11:10|8220.4|8205.4|8221.2|8206.2|8221.2|8206.2|8220.4|8205.4|1
1621264280000|2021-05-17 15:11:20|8220.8|8205.8|8219.9|8204.9|8220.8|8205.8|8219.9|8204.9|1
1621264290000|2021-05-17 15:11:30|8219.4|8204.4|8219.3|8204.3|8219.4|8204.4|8219.3|8204.3|10
1621264300000|2021-05-17 15:11:40|8218.9|8203.9|8219.6|8204.6|8220|8205|8218.3|8203.3|8
1621264310000|2021-05-17 15:11:50|8220|8205|8220|8205|8220|8205|8220|8205|1
1621264320000|2021-05-17 15:12:00|8220.4|8205.4|8222.1|8207.1|8222.1|8207.1|8220.4|8205.4|5
1621264330000|2021-05-17 15:12:10|8221.7|8206.7|8222.1|8207.1|8222.1|8207.1|8221.7|8206.7|2
1621264340000|2021-05-17 15:12:20|8224.5|8209.5|8224.7|8209.7|8225.2|8210.2|8224.5|8209.5|4
1621264350000|2021-05-17 15:12:30|8224.3|8209.3|8223.4|8208.4|8224.3|8209.3|8223.4|8208.4|1
1621264360000|2021-05-17 15:12:40|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|0
1621264370000|2021-05-17 15:12:50|8222.7|8207.7|8223.5|8208.5|8223.5|8208.5|8222.7|8207.7|3
1621264380000|2021-05-17 15:13:00|8223.9|8208.9|8225.6|8210.6|8225.6|8210.6|8223.9|8208.9|1
1621264390000|2021-05-17 15:13:10|8225.2|8210.2|8225.2|8210.2|8225.2|8210.2|8225.2|8210.2|2
1621264400000|2021-05-17 15:13:20|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|1
1621264410000|2021-05-17 15:13:30|||||||||1
1621264430000|2021-05-17 15:13:50|8224|8209|8223.1|8208.1|8224|8209|8223.1|8208.1|5
1621264440000|2021-05-17 15:14:00|8222.1|8207.1|8221.4|8206.4|8222.1|8207.1|8221.3|8206.3|2
1621264460000|2021-05-17 15:14:20|8221|8206|8220.1|8205.1|8221|8206|8220.1|8205.1|2
1621264470000|2021-05-17 15:14:30|8219.9|8204.9|8221.1|8206.1|8221.1|8206.1|8219.9|8204.9|7
1621264480000|2021-05-17 15:14:40|8220.7|8205.7|8220.3|8205.3|8220.7|8205.7|8220.3|8205.3|2
1621264490000|2021-05-17 15:14:50|8224.7|8209.7|8226.8|8211.8|8226.8|8211.8|8224.7|8209.7|3
1621264500000|2021-05-17 15:15:00|8227.3|8212.3|8229.5|8214.5|8229.8|8214.8|8227.3|8212.3|13
1621264510000|2021-05-17 15:15:10|8228.3|8213.3|8228|8213|8228.3|8213.3|8227.1|8212.1|9
1621264520000|2021-05-17 15:15:20|8228.4|8213.4|8228.7|8213.7|8228.7|8213.7|8228.4|8213.4|4
1621264530000|2021-05-17 15:15:30|8227.8|8212.8|8228.1|8213.1|8228.1|8213.1|8227.8|8212.8|0
1621264550000|2021-05-17 15:15:50|8228.5|8213.5|8227.8|8212.8|8230.7|8215.7|8227.4|8212.4|6
1621264560000|2021-05-17 15:16:00|8228.7|8213.7|8227.4|8212.4|8228.7|8213.7|8227.4|8212.4|1
1621264600000|2021-05-17 15:16:40|||||||||1
1621264610000|2021-05-17 15:16:50|8226.9|8211.9|8228.5|8213.5|8228.9|8213.9|8226.4|8211.4|33
1621264620000|2021-05-17 15:17:00|8228.9|8213.9|8228.9|8213.9|8228.9|8213.9|8227.9|8212.9|2
1621264630000|2021-05-17 15:17:10|8233.2|8218.2|8233.3|8218.3|8233.3|8218.3|8233.2|8218.2|11
1621264640000|2021-05-17 15:17:20|8231.6|8216.6|8230.4|8215.4|8232.4|8217.4|8229.5|8214.5|5
1621264650000|2021-05-17 15:17:30|8230|8215|8229.9|8214.9|8230|8215|8229.9|8214.9|2
1621264660000|2021-05-17 15:17:40|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|4
1621264670000|2021-05-17 15:17:50|8231.5|8216.5|8231|8216|8231.5|8216.5|8231|8216|2
1621264700000|2021-05-17 15:18:20|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|1
1621264720000|2021-05-17 15:18:40|8231|8216|8231|8216|8231|8216|8231|8216|0
1621264730000|2021-05-17 15:18:50|8231.1|8216.1|8234.4|8219.4|8234.4|8219.4|8231.1|8216.1|3
1621264740000|2021-05-17 15:19:00|8235.2|8220.2|8235.3|8220.3|8235.3|8220.3|8235.2|8220.2|3
1621264750000|2021-05-17 15:19:10|8236.3|8221.3|8236.3|8221.3|8236.3|8221.3|8236.3|8221.3|0
1621264760000|2021-05-17 15:19:20|||||||||1
1621264770000|2021-05-17 15:19:30|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|3
1621264780000|2021-05-17 15:19:40|8236.4|8221.4|8235.9|8220.9|8236.4|8221.4|8235.9|8220.9|1
1621264790000|2021-05-17 15:19:50|8236.4|8221.4|8235.9|8220.9|8236.4|8221.4|8235.9|8220.9|2
1621264800000|2021-05-17 15:20:00|8236|8221|8237.7|8222.7|8237.7|8222.7|8236|8221|1
1621264830000|2021-05-17 15:20:30|8236.5|8221.5|8234.6|8219.6|8236.5|8221.5|8234.6|8219.6|2
1621264840000|2021-05-17 15:20:40|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|3
1621264860000|2021-05-17 15:21:00|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|0
1621264870000|2021-05-17 15:21:10|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|5
1621264880000|2021-05-17 15:21:20|||||||||1
1621264890000|2021-05-17 15:21:30|8235.3|8220.3|8233|8218|8235.3|8220.3|8233|8218|2
1621264900000|2021-05-17 15:21:40|8232.9|8217.9|8234.7|8219.7|8234.7|8219.7|8232.5|8217.5|3
1621264910000|2021-05-17 15:21:50|8235.1|8220.1|8235.2|8220.2|8235.2|8220.2|8235.1|8220.1|0
1621264920000|2021-05-17 15:22:00|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|0
1621264930000|2021-05-17 15:22:10|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|1
1621264940000|2021-05-17 15:22:20|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|2
1621264970000|2021-05-17 15:22:50|||||||||2
1621264980000|2021-05-17 15:23:00|8239.5|8224.5|8243|8228|8243|8228|8239.5|8224.5|6
1621264990000|2021-05-17 15:23:10|8242.2|8227.2|8245.5|8230.5|8245.5|8230.5|8242.1|8227.1|6
1621265020000|2021-05-17 15:23:40|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|2
1621265030000|2021-05-17 15:23:50|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|0
1621265040000|2021-05-17 15:24:00|8245.5|8230.5|8245.6|8230.6|8245.6|8230.6|8245.5|8230.5|0
1621265050000|2021-05-17 15:24:10|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|0
1621265060000|2021-05-17 15:24:20|||||||||1
1621265070000|2021-05-17 15:24:30|8246.6|8231.6|8248.1|8233.1|8248.1|8233.1|8246.6|8231.6|4
1621265080000|2021-05-17 15:24:40|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|6
1621265090000|2021-05-17 15:24:50|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|2
1621265100000|2021-05-17 15:25:00|8248.6|8233.6|8248.1|8233.1|8248.6|8233.6|8248.1|8233.1|7
1621265110000|2021-05-17 15:25:10|8248.3|8233.3|8250.5|8235.5|8250.5|8235.5|8248.3|8233.3|3
1621265120000|2021-05-17 15:25:20|8250.2|8235.2|8245.3|8230.3|8251.1|8236.1|8245.3|8230.3|14
1621265140000|2021-05-17 15:25:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|0
1621265150000|2021-05-17 15:25:50|8244.7|8229.7|8240.9|8225.9|8244.7|8229.7|8240.9|8225.9|2
1621265160000|2021-05-17 15:26:00|8240.8|8225.8|8240.7|8225.7|8241.6|8226.6|8239.9|8224.9|7
1621265170000|2021-05-17 15:26:10|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|0
1621265180000|2021-05-17 15:26:20|8239.9|8224.9|8240.7|8225.7|8240.7|8225.7|8239.9|8224.9|5
1621265190000|2021-05-17 15:26:30|||||||||1
1621265200000|2021-05-17 15:26:40|8239.9|8224.9|8238|8223|8239.9|8224.9|8238|8223|2
1621265210000|2021-05-17 15:26:50|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|3
1621265220000|2021-05-17 15:27:00|8240.8|8225.8|8239.4|8224.4|8240.8|8225.8|8239.4|8224.4|6
1621265230000|2021-05-17 15:27:10|8239.8|8224.8|8241.9|8226.9|8241.9|8226.9|8239.8|8224.8|9
1621265240000|2021-05-17 15:27:20|8241.5|8226.5|8240.6|8225.6|8241.5|8226.5|8240.6|8225.6|1
1621265250000|2021-05-17 15:27:30|8240.1|8225.1|8235.5|8220.5|8240.1|8225.1|8235.5|8220.5|6
1621265260000|2021-05-17 15:27:40|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|0
1621265280000|2021-05-17 15:28:00|8235.8|8220.8|8236.9|8221.9|8236.9|8221.9|8234|8219|4
1621265290000|2021-05-17 15:28:10|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|0
1621265300000|2021-05-17 15:28:20|8235.9|8220.9|8235.5|8220.5|8235.9|8220.9|8234.5|8219.5|4
1621265310000|2021-05-17 15:28:30|8234.3|8219.3|8230.6|8215.6|8234.3|8219.3|8229.9|8214.9|6
1621265320000|2021-05-17 15:28:40|8230.5|8215.5|8230.5|8215.5|8230.5|8215.5|8230.5|8215.5|4
1621265340000|2021-05-17 15:29:00|8230.9|8215.9|8229|8214|8230.9|8215.9|8229|8214|7
1621265350000|2021-05-17 15:29:10|8225.4|8210.4|8224.4|8209.4|8225.8|8210.8|8224.4|8209.4|16
1621265360000|2021-05-17 15:29:20|||||||||3
1621265370000|2021-05-17 15:29:30|||||||||1
1621265390000|2021-05-17 15:29:50|||||||||2
1621265400000|2021-05-17 15:30:00|8225.9|8210.9|8225.3|8210.3|8225.9|8210.9|8224.8|8209.8|4
1621265410000|2021-05-17 15:30:10|8227|8212|8227|8212|8227|8212|8227|8212|6
1621265420000|2021-05-17 15:30:20|8227.1|8212.1|8229.5|8214.5|8231.9|8216.9|8227.1|8212.1|15
1621265430000|2021-05-17 15:30:30|8229.6|8214.6|8232.8|8217.8|8232.8|8217.8|8229.6|8214.6|1
1621265440000|2021-05-17 15:30:40|8232.9|8217.9|8232.4|8217.4|8232.9|8217.9|8232.4|8217.4|2
1621265450000|2021-05-17 15:30:50|8232|8217|8232.4|8217.4|8232.4|8217.4|8230|8215|3
1621265460000|2021-05-17 15:31:00|8231.2|8216.2|8232.4|8217.4|8232.4|8217.4|8231|8216|7
1621265480000|2021-05-17 15:31:20|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|3
1621265500000|2021-05-17 15:31:40|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|3
1621265510000|2021-05-17 15:31:50|8236.8|8221.8|8237.9|8222.9|8237.9|8222.9|8236.8|8221.8|2
1621265520000|2021-05-17 15:32:00|8238.3|8223.3|8239.9|8224.9|8239.9|8224.9|8238.3|8223.3|1
1621265530000|2021-05-17 15:32:10|8236.7|8221.7|8235.7|8220.7|8236.7|8221.7|8235.3|8220.3|9
1621265560000|2021-05-17 15:32:40|8234.8|8219.8|8235.2|8220.2|8235.2|8220.2|8234.8|8219.8|2
1621265570000|2021-05-17 15:32:50|8235.6|8220.6|8235.7|8220.7|8235.7|8220.7|8235.6|8220.6|1
1621265580000|2021-05-17 15:33:00|8236.5|8221.5|8238.7|8223.7|8239.2|8224.2|8235.8|8220.8|4
1621265590000|2021-05-17 15:33:10|8239.7|8224.7|8239.2|8224.2|8239.7|8224.7|8239.2|8224.2|4
1621265600000|2021-05-17 15:33:20|8238.4|8223.4|8238.8|8223.8|8239.3|8224.3|8238.4|8223.4|0
1621265610000|2021-05-17 15:33:30|8238|8223|8238.4|8223.4|8238.4|8223.4|8238|8223|2
1621265620000|2021-05-17 15:33:40|8238|8223|8236|8221|8238|8223|8236|8221|5
1621265630000|2021-05-17 15:33:50|8233.2|8218.2|8235.4|8220.4|8235.4|8220.4|8232.4|8217.4|7
1621265640000|2021-05-17 15:34:00|8235.8|8220.8|8238.3|8223.3|8238.3|8223.3|8235.8|8220.8|9
1621265650000|2021-05-17 15:34:10|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|0
1621265660000|2021-05-17 15:34:20|8237|8222|8237|8222|8237|8222|8237|8222|2
1621265670000|2021-05-17 15:34:30|8239.8|8224.8|8237.5|8222.5|8239.8|8224.8|8237.5|8222.5|7
1621265680000|2021-05-17 15:34:40|8233.9|8218.9|8234.9|8219.9|8235.4|8220.4|8233.9|8218.9|4
1621265690000|2021-05-17 15:34:50|8236.4|8221.4|8235.9|8220.9|8236.4|8221.4|8235.9|8220.9|1
1621265700000|2021-05-17 15:35:00|8236.3|8221.3|8236.8|8221.8|8237.3|8222.3|8236.3|8221.3|2
1621265710000|2021-05-17 15:35:10|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|1
1621265720000|2021-05-17 15:35:20|8239.6|8224.6|8239.5|8224.5|8242.4|8227.4|8239.5|8224.5|3
1621265730000|2021-05-17 15:35:30|||||||||1
1621265740000|2021-05-17 15:35:40|8239.8|8224.8|8243|8228|8243|8228|8239.8|8224.8|1
1621265750000|2021-05-17 15:35:50|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|3
1621265760000|2021-05-17 15:36:00|8244.4|8229.4|8243|8228|8244.4|8229.4|8243|8228|3
1621265790000|2021-05-17 15:36:30|||||||||2
1621265800000|2021-05-17 15:36:40|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|0
1621265810000|2021-05-17 15:36:50|8240.1|8225.1|8238.4|8223.4|8240.1|8225.1|8238.4|8223.4|2
1621265820000|2021-05-17 15:37:00|8238.9|8223.9|8239.5|8224.5|8239.9|8224.9|8238.9|8223.9|3
1621265830000|2021-05-17 15:37:10|8239|8224|8239|8224|8239|8224|8239|8224|0
1621265840000|2021-05-17 15:37:20|8238.5|8223.5|8241.4|8226.4|8241.4|8226.4|8238.5|8223.5|9
1621265850000|2021-05-17 15:37:30|8241.8|8226.8|8243.4|8228.4|8243.4|8228.4|8241.8|8226.8|1
1621265860000|2021-05-17 15:37:40|8243.8|8228.8|8244.4|8229.4|8244.4|8229.4|8243.8|8228.8|0
1621265870000|2021-05-17 15:37:50|8244|8229|8244.5|8229.5|8244.5|8229.5|8243.9|8228.9|2
1621265900000|2021-05-17 15:38:20|8244.8|8229.8|8247|8232|8247|8232|8244.8|8229.8|6
1621265910000|2021-05-17 15:38:30|8246.2|8231.2|8247.4|8232.4|8247.4|8232.4|8246.2|8231.2|1
1621265920000|2021-05-17 15:38:40|8247.8|8232.8|8247.8|8232.8|8248.3|8233.3|8247.4|8232.4|1
1621265930000|2021-05-17 15:38:50|8247|8232|8247|8232|8247|8232|8247|8232|0
1621265940000|2021-05-17 15:39:00|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|4
1621265950000|2021-05-17 15:39:10|8244|8229|8244|8229|8244|8229|8244|8229|4
1621265960000|2021-05-17 15:39:20|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|11
1621265970000|2021-05-17 15:39:30|8248.3|8233.3|8247.8|8232.8|8248.3|8233.3|8247.8|8232.8|10
1621265980000|2021-05-17 15:39:40|8247.2|8232.2|8244.8|8229.8|8247.2|8232.2|8244.8|8229.8|2
1621265990000|2021-05-17 15:39:50|8244.4|8229.4|8243.1|8228.1|8244.4|8229.4|8243.1|8228.1|0
1621266000000|2021-05-17 15:40:00|8242.9|8227.9|8244.8|8229.8|8244.8|8229.8|8242.9|8227.9|1
1621266010000|2021-05-17 15:40:10|8244.4|8229.4|8249|8234|8249|8234|8244.4|8229.4|7
1621266020000|2021-05-17 15:40:20|||||||||3
1621266030000|2021-05-17 15:40:30|8249.1|8234.1|8248.2|8233.2|8249.1|8234.1|8248.2|8233.2|2
1621266070000|2021-05-17 15:41:10|8247.8|8232.8|8247.4|8232.4|8247.8|8232.8|8247.4|8232.4|0
1621266080000|2021-05-17 15:41:20|8246.6|8231.6|8246.9|8231.9|8246.9|8231.9|8246.6|8231.6|1
1621266090000|2021-05-17 15:41:30|8247|8232|8250|8235|8250.8|8235.8|8247|8232|23
1621266120000|2021-05-17 15:42:00|8250.4|8235.4|8247.7|8232.7|8251|8236|8247.3|8232.3|4
1621266130000|2021-05-17 15:42:10|8248|8233|8248.4|8233.4|8248.4|8233.4|8248|8233|0
1621266140000|2021-05-17 15:42:20|8248.5|8233.5|8250.1|8235.1|8251.2|8236.2|8248.5|8233.5|2
1621266170000|2021-05-17 15:42:50|8250.9|8235.9|8250|8235|8250.9|8235.9|8249.6|8234.6|2
1621266180000|2021-05-17 15:43:00|8250.1|8235.1|8249.2|8234.2|8250.1|8235.1|8249.2|8234.2|4
1621266190000|2021-05-17 15:43:10|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|0
1621266200000|2021-05-17 15:43:20|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|2
1621266230000|2021-05-17 15:43:50|||||||||2
1621266260000|2021-05-17 15:44:20|8249.3|8234.3|8247.8|8232.8|8249.3|8234.3|8247.8|8232.8|3
1621266270000|2021-05-17 15:44:30|8245.4|8230.4|8243.2|8228.2|8246|8231|8243.1|8228.1|9
1621266280000|2021-05-17 15:44:40|8242.7|8227.7|8243.7|8228.7|8243.7|8228.7|8242.3|8227.3|2
1621266290000|2021-05-17 15:44:50|8244.7|8229.7|8245.2|8230.2|8245.2|8230.2|8244.7|8229.7|2
1621266300000|2021-05-17 15:45:00|8245.1|8230.1|8247.2|8232.2|8248.5|8233.5|8245.1|8230.1|3
1621266310000|2021-05-17 15:45:10|8246.8|8231.8|8246.3|8231.3|8246.8|8231.8|8246.3|8231.3|1
1621266340000|2021-05-17 15:45:40|8245.9|8230.9|8243.6|8228.6|8245.9|8230.9|8242.7|8227.7|5
1621266350000|2021-05-17 15:45:50|8243.3|8228.3|8242.7|8227.7|8243.3|8228.3|8242.7|8227.7|0
1621266360000|2021-05-17 15:46:00|8242.3|8227.3|8244.8|8229.8|8246|8231|8242.3|8227.3|7
1621266370000|2021-05-17 15:46:10|8244.4|8229.4|8244.2|8229.2|8244.4|8229.4|8244.2|8229.2|0
1621266380000|2021-05-17 15:46:20|8244.1|8229.1|8243.3|8228.3|8244.1|8229.1|8243.3|8228.3|1
1621266400000|2021-05-17 15:46:40|||||||||1
1621266410000|2021-05-17 15:46:50|8241.9|8226.9|8242|8227|8242|8227|8241.9|8226.9|3
1621266420000|2021-05-17 15:47:00|8242.4|8227.4|8241.9|8226.9|8242.4|8227.4|8241.9|8226.9|8
1621266430000|2021-05-17 15:47:10|||||||||1
1621266440000|2021-05-17 15:47:20|8241.5|8226.5|8246.4|8231.4|8246.4|8231.4|8241.5|8226.5|15
1621266450000|2021-05-17 15:47:30|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|0
1621266460000|2021-05-17 15:47:40|8248.8|8233.8|8249.7|8234.7|8249.7|8234.7|8248.8|8233.8|2
1621266470000|2021-05-17 15:47:50|8248.8|8233.8|8246.3|8231.3|8248.8|8233.8|8246.3|8231.3|13
1621266480000|2021-05-17 15:48:00|8244.7|8229.7|8244.5|8229.5|8244.7|8229.7|8244.1|8229.1|13
1621266490000|2021-05-17 15:48:10|8244.1|8229.1|8243.2|8228.2|8244.1|8229.1|8243.2|8228.2|16
1621266500000|2021-05-17 15:48:20|8244|8229|8243.6|8228.6|8244|8229|8243.6|8228.6|11
1621266510000|2021-05-17 15:48:30|8243.2|8228.2|8242.7|8227.7|8243.2|8228.2|8242.7|8227.7|0
1621266520000|2021-05-17 15:48:40|8241.7|8226.7|8239.6|8224.6|8241.7|8226.7|8239.6|8224.6|0
1621266530000|2021-05-17 15:48:50|8240.6|8225.6|8240.2|8225.2|8240.6|8225.6|8240.2|8225.2|1
1621266540000|2021-05-17 15:49:00|8240.1|8225.1|8243.5|8228.5|8243.5|8228.5|8240.1|8225.1|4
1621266550000|2021-05-17 15:49:10|||||||||1
1621266560000|2021-05-17 15:49:20|||||||||2
1621266570000|2021-05-17 15:49:30|8243.9|8228.9|8244.9|8229.9|8245|8230|8243.6|8228.6|7
1621266580000|2021-05-17 15:49:40|8244.8|8229.8|8244.4|8229.4|8244.8|8229.8|8244.4|8229.4|1
1621266590000|2021-05-17 15:49:50|||||||||5
1621266600000|2021-05-17 15:50:00|8244|8229|8243.6|8228.6|8244|8229|8243.6|8228.6|1
1621266650000|2021-05-17 15:50:50|8243|8228|8241.4|8226.4|8243|8228|8241.4|8226.4|2
1621266660000|2021-05-17 15:51:00|8242.4|8227.4|8241.4|8226.4|8242.4|8227.4|8241.4|8226.4|1
1621266670000|2021-05-17 15:51:10|8241.3|8226.3|8242.8|8227.8|8242.8|8227.8|8241.3|8226.3|1
1621266680000|2021-05-17 15:51:20|8242|8227|8241.9|8226.9|8242|8227|8241.9|8226.9|1
1621266690000|2021-05-17 15:51:30|8242|8227|8242.4|8227.4|8242.8|8227.8|8242|8227|1
1621266700000|2021-05-17 15:51:40|||||||||2
1621266720000|2021-05-17 15:52:00|8239.9|8224.9|8236.1|8221.1|8240|8225|8236.1|8221.1|5
1621266730000|2021-05-17 15:52:10|8235.5|8220.5|8234.3|8219.3|8236.5|8221.5|8234.3|8219.3|0
1621266740000|2021-05-17 15:52:20|8233.9|8218.9|8233.5|8218.5|8234.3|8219.3|8233.5|8218.5|1
1621266750000|2021-05-17 15:52:30|8233.1|8218.1|8232.9|8217.9|8233.1|8218.1|8232.9|8217.9|3
1621266760000|2021-05-17 15:52:40|||||||||2
1621266770000|2021-05-17 15:52:50|||||||||1
1621266780000|2021-05-17 15:53:00|||||||||1
1621266790000|2021-05-17 15:53:10|||||||||3
1621266800000|2021-05-17 15:53:20|8232.4|8217.4|8233.4|8218.4|8233.4|8218.4|8232.4|8217.4|3
1621266810000|2021-05-17 15:53:30|8233.8|8218.8|8234.3|8219.3|8234.3|8219.3|8233.8|8218.8|0
1621266840000|2021-05-17 15:54:00|8235.1|8220.1|8237.9|8222.9|8237.9|8222.9|8235.1|8220.1|5
1621266850000|2021-05-17 15:54:10|8238.9|8223.9|8239.4|8224.4|8239.4|8224.4|8238.9|8223.9|1
1621266860000|2021-05-17 15:54:20|8241|8226|8243.9|8228.9|8244.4|8229.4|8241|8226|1
1621266870000|2021-05-17 15:54:30|8243.5|8228.5|8243.4|8228.4|8243.5|8228.5|8243.4|8228.4|0
1621266880000|2021-05-17 15:54:40|||||||||1
1621266890000|2021-05-17 15:54:50|8237.6|8222.6|8237.5|8222.5|8237.6|8222.6|8236.2|8221.2|8
1621266900000|2021-05-17 15:55:00|8237.8|8222.8|8237.4|8222.4|8238.2|8223.2|8236.5|8221.5|1
1621266910000|2021-05-17 15:55:10|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|0
1621266920000|2021-05-17 15:55:20|8236.5|8221.5|8235.3|8220.3|8236.5|8221.5|8234.7|8219.7|3
1621266930000|2021-05-17 15:55:30|8235.2|8220.2|8234.8|8219.8|8235.2|8220.2|8234.8|8219.8|0
1621266940000|2021-05-17 15:55:40|8234.3|8219.3|8233.5|8218.5|8234.3|8219.3|8233.5|8218.5|1
1621266950000|2021-05-17 15:55:50|8233.3|8218.3|8235.3|8220.3|8235.7|8220.7|8233.3|8218.3|3
1621266970000|2021-05-17 15:56:10|8234.5|8219.5|8235.2|8220.2|8235.2|8220.2|8234.2|8219.2|1
1621266980000|2021-05-17 15:56:20|8236.2|8221.2|8234.7|8219.7|8236.2|8221.2|8234.7|8219.7|4
1621267000000|2021-05-17 15:56:40|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|1
1621267010000|2021-05-17 15:56:50|8233.8|8218.8|8236.2|8221.2|8236.2|8221.2|8233.8|8218.8|2
1621267020000|2021-05-17 15:57:00|8235.9|8220.9|8235.1|8220.1|8235.9|8220.9|8235.1|8220.1|1
1621267030000|2021-05-17 15:57:10|8234.4|8219.4|8234.6|8219.6|8234.6|8219.6|8232.9|8217.9|4
1621267040000|2021-05-17 15:57:20|8234.5|8219.5|8233.3|8218.3|8234.5|8219.5|8233.3|8218.3|2
1621267050000|2021-05-17 15:57:30|8233.5|8218.5|8234.2|8219.2|8234.2|8219.2|8233.5|8218.5|1
1621267060000|2021-05-17 15:57:40|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|0
1621267070000|2021-05-17 15:57:50|||||||||1
1621267080000|2021-05-17 15:58:00|8234.6|8219.6|8237.3|8222.3|8237.7|8222.7|8234.6|8219.6|6
1621267090000|2021-05-17 15:58:10|8237.2|8222.2|8237.2|8222.2|8237.2|8222.2|8237.2|8222.2|0
1621267140000|2021-05-17 15:59:00|8240.6|8225.6|8242.2|8227.2|8242.2|8227.2|8240.6|8225.6|16
1621267170000|2021-05-17 15:59:30|||||||||2
1621267180000|2021-05-17 15:59:40|8241.7|8226.7|8238.8|8223.8|8241.7|8226.7|8238.8|8223.8|2
1621267190000|2021-05-17 15:59:50|8238.3|8223.3|8236.3|8221.3|8238.3|8223.3|8235.8|8220.8|6
1621267200000|2021-05-17 16:00:00|8236.7|8221.7|8236.2|8221.2|8236.7|8221.7|8235.1|8220.1|3
1621267210000|2021-05-17 16:00:10|8235.8|8220.8|8233.8|8218.8|8235.8|8220.8|8233.3|8218.3|6
1621267220000|2021-05-17 16:00:20|8233.4|8218.4|8234.2|8219.2|8236.2|8221.2|8233.2|8218.2|19
1621267240000|2021-05-17 16:00:40|||||||||1
1621267250000|2021-05-17 16:00:50|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|6
1621267260000|2021-05-17 16:01:00|8239.4|8224.4|8239.4|8224.4|8239.4|8224.4|8239.4|8224.4|0
1621267270000|2021-05-17 16:01:10|8239.7|8224.7|8239.3|8224.3|8240.7|8225.7|8239.3|8224.3|3
1621267280000|2021-05-17 16:01:20|||||||||3
1621267290000|2021-05-17 16:01:30|8239.7|8224.7|8240.2|8225.2|8240.2|8225.2|8239.7|8224.7|1
1621267310000|2021-05-17 16:01:50|||||||||1
1621267320000|2021-05-17 16:02:00|8239.9|8224.9|8237.8|8222.8|8239.9|8224.9|8237|8222|23
1621267330000|2021-05-17 16:02:10|8237.6|8222.6|8237.5|8222.5|8237.6|8222.6|8237.5|8222.5|0
1621267340000|2021-05-17 16:02:20|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|2
1621267350000|2021-05-17 16:02:30|8239.8|8224.8|8240.5|8225.5|8240.5|8225.5|8239.8|8224.8|0
1621267360000|2021-05-17 16:02:40|8238.6|8223.6|8238.6|8223.6|8239.1|8224.1|8238.6|8223.6|2
1621267370000|2021-05-17 16:02:50|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|2
1621267380000|2021-05-17 16:03:00|8240.9|8225.9|8240.4|8225.4|8240.9|8225.9|8240.4|8225.4|1
1621267390000|2021-05-17 16:03:10|8240|8225|8237.3|8222.3|8240.2|8225.2|8237.3|8222.3|15
1621267400000|2021-05-17 16:03:20|8238.3|8223.3|8238.8|8223.8|8239.7|8224.7|8238.3|8223.3|0
1621267430000|2021-05-17 16:03:50|8239.6|8224.6|8239.3|8224.3|8240.2|8225.2|8239.3|8224.3|0
1621267440000|2021-05-17 16:04:00|8239.8|8224.8|8239.8|8224.8|8239.8|8224.8|8239.8|8224.8|2
1621267450000|2021-05-17 16:04:10|||||||||1
1621267470000|2021-05-17 16:04:30|8241|8226|8241.5|8226.5|8241.5|8226.5|8241|8226|3
1621267490000|2021-05-17 16:04:50|8242|8227|8242|8227|8242|8227|8242|8227|1
1621267500000|2021-05-17 16:05:00|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|10
1621267530000|2021-05-17 16:05:30|8242|8227|8242|8227|8242|8227|8242|8227|0
1621267540000|2021-05-17 16:05:40|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|2
1621267550000|2021-05-17 16:05:50|8240.2|8225.2|8236.4|8221.4|8240.3|8225.3|8236.4|8221.4|5
1621267560000|2021-05-17 16:06:00|8240.4|8225.4|8242.6|8227.6|8242.6|8227.6|8240.4|8225.4|2
1621267570000|2021-05-17 16:06:10|||||||||1
1621267590000|2021-05-17 16:06:30|||||||||1
1621267600000|2021-05-17 16:06:40|8240.7|8225.7|8240.6|8225.6|8240.7|8225.7|8240.6|8225.6|3
1621267620000|2021-05-17 16:07:00|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|1
1621267630000|2021-05-17 16:07:10|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|1
1621267650000|2021-05-17 16:07:30|8240.8|8225.8|8240.8|8225.8|8240.8|8225.8|8240.8|8225.8|1
1621267660000|2021-05-17 16:07:40|||||||||3
1621267670000|2021-05-17 16:07:50|8239.8|8224.8|8238.3|8223.3|8239.8|8224.8|8238.3|8223.3|4
1621267680000|2021-05-17 16:08:00|8237.9|8222.9|8235.8|8220.8|8237.9|8222.9|8235.8|8220.8|1
1621267690000|2021-05-17 16:08:10|8235.4|8220.4|8235.3|8220.3|8235.4|8220.4|8235.3|8220.3|1
1621267700000|2021-05-17 16:08:20|8236.5|8221.5|8236.8|8221.8|8236.8|8221.8|8236.5|8221.5|1
1621267710000|2021-05-17 16:08:30|8235.8|8220.8|8236.8|8221.8|8238.8|8223.8|8235.8|8220.8|10
1621267720000|2021-05-17 16:08:40|8237.2|8222.2|8237.3|8222.3|8237.3|8222.3|8236.8|8221.8|0
1621267730000|2021-05-17 16:08:50|8235.9|8220.9|8235.4|8220.4|8235.9|8220.9|8235.4|8220.4|6
1621267740000|2021-05-17 16:09:00|8235|8220|8234.7|8219.7|8235.4|8220.4|8233.8|8218.8|5
1621267750000|2021-05-17 16:09:10|8234.4|8219.4|8236|8221|8236|8221|8234.4|8219.4|2
1621267760000|2021-05-17 16:09:20|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|27
1621267770000|2021-05-17 16:09:30|||||||||1
1621267780000|2021-05-17 16:09:40|8239.7|8224.7|8239.7|8224.7|8240.6|8225.6|8239.7|8224.7|5
1621267790000|2021-05-17 16:09:50|8240.1|8225.1|8240.2|8225.2|8240.6|8225.6|8240.1|8225.1|2
1621267800000|2021-05-17 16:10:00|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|0
1621267810000|2021-05-17 16:10:10|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.1|8226.1|2
1621267820000|2021-05-17 16:10:20|8241.2|8226.2|8241.1|8226.1|8241.2|8226.2|8241.1|8226.1|0
1621267830000|2021-05-17 16:10:30|8241.5|8226.5|8242|8227|8242|8227|8241.5|8226.5|1
1621267840000|2021-05-17 16:10:40|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.5|8229.5|10
1621267850000|2021-05-17 16:10:50|||||||||3
1621267860000|2021-05-17 16:11:00|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|1
1621267870000|2021-05-17 16:11:10|8241.6|8226.6|8239.1|8224.1|8241.6|8226.6|8238.8|8223.8|5
1621267880000|2021-05-17 16:11:20|8238.3|8223.3|8238.2|8223.2|8238.3|8223.3|8237.8|8222.8|0
1621267890000|2021-05-17 16:11:30|8238.3|8223.3|8238.3|8223.3|8238.7|8223.7|8238.3|8223.3|0
1621267900000|2021-05-17 16:11:40|8238|8223|8235.1|8220.1|8238|8223|8235.1|8220.1|5
1621267910000|2021-05-17 16:11:50|8235.9|8220.9|8236.6|8221.6|8236.6|8221.6|8235.9|8220.9|0
1621267920000|2021-05-17 16:12:00|8239|8224|8239.5|8224.5|8239.5|8224.5|8239|8224|0
1621267940000|2021-05-17 16:12:20|8239.4|8224.4|8239.1|8224.1|8239.4|8224.4|8238.2|8223.2|2
1621267950000|2021-05-17 16:12:30|||||||||1
1621267960000|2021-05-17 16:12:40|8238.7|8223.7|8238.6|8223.6|8238.7|8223.7|8238.6|8223.6|0
1621267980000|2021-05-17 16:13:00|||||||||5
1621267990000|2021-05-17 16:13:10|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|1
1621268000000|2021-05-17 16:13:20|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|1
1621268030000|2021-05-17 16:13:50|||||||||3
1621268040000|2021-05-17 16:14:00|8239.1|8224.1|8241.6|8226.6|8241.6|8226.6|8239.1|8224.1|5
1621268050000|2021-05-17 16:14:10|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|2
1621268060000|2021-05-17 16:14:20|||||||||1
1621268080000|2021-05-17 16:14:40|8239.2|8224.2|8239.7|8224.7|8239.7|8224.7|8239.2|8224.2|2
1621268090000|2021-05-17 16:14:50|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|1
1621268100000|2021-05-17 16:15:00|8240.9|8225.9|8241|8226|8241|8226|8240.9|8225.9|0
1621268140000|2021-05-17 16:15:40|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|4
1621268150000|2021-05-17 16:15:50|8241|8226|8241|8226|8241|8226|8241|8226|0
1621268160000|2021-05-17 16:16:00|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|2
1621268170000|2021-05-17 16:16:10|||||||||2
1621268190000|2021-05-17 16:16:30|||||||||1
1621268200000|2021-05-17 16:16:40|8239.6|8224.6|8240|8225|8240|8225|8239.6|8224.6|4
1621268220000|2021-05-17 16:17:00|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|0
1621268230000|2021-05-17 16:17:10|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|3
1621268240000|2021-05-17 16:17:20|8237.2|8222.2|8239.1|8224.1|8239.6|8224.6|8237.2|8222.2|4
1621268250000|2021-05-17 16:17:30|8240.1|8225.1|8238.8|8223.8|8240.1|8225.1|8238.8|8223.8|0
1621268260000|2021-05-17 16:17:40|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|3
1621268270000|2021-05-17 16:17:50|8239.2|8224.2|8239.2|8224.2|8240.1|8225.1|8238.8|8223.8|4
1621268280000|2021-05-17 16:18:00|8240.1|8225.1|8241.6|8226.6|8241.6|8226.6|8240.1|8225.1|6
1621268290000|2021-05-17 16:18:10|8242.3|8227.3|8242.4|8227.4|8242.4|8227.4|8241.2|8226.2|8
1621268300000|2021-05-17 16:18:20|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|0
1621268310000|2021-05-17 16:18:30|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|0
1621268340000|2021-05-17 16:19:00|8245.7|8230.7|8248.4|8233.4|8251.5|8236.5|8245.5|8230.5|21
1621268350000|2021-05-17 16:19:10|8248.7|8233.7|8250.1|8235.1|8250.1|8235.1|8248.7|8233.7|1
1621268370000|2021-05-17 16:19:30|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|1
1621268390000|2021-05-17 16:19:50|8250.5|8235.5|8250.6|8235.6|8251|8236|8250.1|8235.1|7
1621268410000|2021-05-17 16:20:10|8251.4|8236.4|8250.2|8235.2|8251.6|8236.6|8250.2|8235.2|13
1621268420000|2021-05-17 16:20:20|8247.2|8232.2|8248.7|8233.7|8249.2|8234.2|8247.2|8232.2|5
1621268430000|2021-05-17 16:20:30|8248.8|8233.8|8249.2|8234.2|8249.2|8234.2|8248.8|8233.8|4
1621268440000|2021-05-17 16:20:40|8248.8|8233.8|8248.7|8233.7|8248.8|8233.8|8248.7|8233.7|0
1621268460000|2021-05-17 16:21:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1621268470000|2021-05-17 16:21:10|||||||||3
1621268480000|2021-05-17 16:21:20|||||||||1
1621268490000|2021-05-17 16:21:30|||||||||1
1621268500000|2021-05-17 16:21:40|8250.2|8235.2|8249.7|8234.7|8250.2|8235.2|8249.7|8234.7|0
1621268510000|2021-05-17 16:21:50|8250.1|8235.1|8250.3|8235.3|8250.3|8235.3|8250.1|8235.1|0
1621268520000|2021-05-17 16:22:00|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|3
1621268530000|2021-05-17 16:22:10|||||||||1
1621268540000|2021-05-17 16:22:20|||||||||1
1621268550000|2021-05-17 16:22:30|8250.7|8235.7|8248.7|8233.7|8250.7|8235.7|8248.7|8233.7|3
1621268560000|2021-05-17 16:22:40|||||||||2
1621268580000|2021-05-17 16:23:00|8246.2|8231.2|8241.2|8226.2|8246.2|8231.2|8241.2|8226.2|9
1621268590000|2021-05-17 16:23:10|8243.6|8228.6|8247.7|8232.7|8247.7|8232.7|8243.6|8228.6|4
1621268600000|2021-05-17 16:23:20|8246.5|8231.5|8246.2|8231.2|8246.5|8231.5|8246.2|8231.2|0
1621268610000|2021-05-17 16:23:30|8246.6|8231.6|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|1
1621268620000|2021-05-17 16:23:40|8246.3|8231.3|8245.2|8230.2|8246.3|8231.3|8245.2|8230.2|2
1621268630000|2021-05-17 16:23:50|8246.1|8231.1|8245.6|8230.6|8246.1|8231.1|8245.6|8230.6|1
1621268640000|2021-05-17 16:24:00|8246.6|8231.6|8247|8232|8247.5|8232.5|8246.6|8231.6|13
1621268660000|2021-05-17 16:24:20|8246.7|8231.7|8245.1|8230.1|8246.7|8231.7|8244.1|8229.1|2
1621268670000|2021-05-17 16:24:30|8244.3|8229.3|8243|8228|8244.3|8229.3|8242.7|8227.7|1
1621268680000|2021-05-17 16:24:40|8243.5|8228.5|8242.6|8227.6|8243.6|8228.6|8242.6|8227.6|1
1621268700000|2021-05-17 16:25:00|8242.5|8227.5|8243.5|8228.5|8243.9|8228.9|8242.5|8227.5|2
1621268710000|2021-05-17 16:25:10|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1621268720000|2021-05-17 16:25:20|8244|8229|8246.1|8231.1|8246.1|8231.1|8244|8229|1
1621268730000|2021-05-17 16:25:30|||||||||1
1621268740000|2021-05-17 16:25:40|8246.5|8231.5|8247.5|8232.5|8247.5|8232.5|8246.5|8231.5|3
1621268750000|2021-05-17 16:25:50|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|1
1621268760000|2021-05-17 16:26:00|8248|8233|8248|8233|8248|8233|8248|8233|2
1621268770000|2021-05-17 16:26:10|8248.1|8233.1|8248.1|8233.1|8248.6|8233.6|8248.1|8233.1|5
1621268780000|2021-05-17 16:26:20|||||||||1
1621268790000|2021-05-17 16:26:30|||||||||1
1621268800000|2021-05-17 16:26:40|8248.2|8233.2|8244.8|8229.8|8248.2|8233.2|8244.8|8229.8|7
1621268810000|2021-05-17 16:26:50|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|1
1621268820000|2021-05-17 16:27:00|8246.1|8231.1|8247.2|8232.2|8247.7|8232.7|8246.1|8231.1|0
1621268830000|2021-05-17 16:27:10|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|1
1621268840000|2021-05-17 16:27:20|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|0
1621268860000|2021-05-17 16:27:40|8246.2|8231.2|8246.6|8231.6|8246.6|8231.6|8246.2|8231.2|2
1621268870000|2021-05-17 16:27:50|||||||||1
1621268880000|2021-05-17 16:28:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|1
1621268890000|2021-05-17 16:28:10|||||||||2
1621268900000|2021-05-17 16:28:20|8247.2|8232.2|8250.2|8235.2|8250.2|8235.2|8247.2|8232.2|12
1621268910000|2021-05-17 16:28:30|8251|8236|8250.7|8235.7|8251.1|8236.1|8250.7|8235.7|2
1621268920000|2021-05-17 16:28:40|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|4
1621268930000|2021-05-17 16:28:50|8248.7|8233.7|8249.2|8234.2|8249.2|8234.2|8248.7|8233.7|1
1621268940000|2021-05-17 16:29:00|8249.1|8234.1|8248.7|8233.7|8249.1|8234.1|8248.7|8233.7|1
1621268950000|2021-05-17 16:29:10|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.2|8233.2|1
1621268960000|2021-05-17 16:29:20|8249.7|8234.7|8247.7|8232.7|8249.7|8234.7|8247.7|8232.7|1
1621268970000|2021-05-17 16:29:30|8249|8234|8249|8234|8249|8234|8249|8234|1
1621268980000|2021-05-17 16:29:40|8248.6|8233.6|8250|8235|8250|8235|8248.6|8233.6|5
1621268990000|2021-05-17 16:29:50|8248.8|8233.8|8248|8233|8249|8234|8248|8233|1
1621269000000|2021-05-17 16:30:00|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|0
1621269020000|2021-05-17 16:30:20|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621269030000|2021-05-17 16:30:30|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|2
1621269040000|2021-05-17 16:30:40|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|0
1621269080000|2021-05-17 16:31:20|8250.1|8235.1|8251.7|8236.7|8251.7|8236.7|8250.1|8235.1|6
1621269090000|2021-05-17 16:31:30|8251.9|8236.9|8250.6|8235.6|8252.2|8237.2|8250.6|8235.6|8
1621269110000|2021-05-17 16:31:50|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|17
1621269130000|2021-05-17 16:32:10|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|12
1621269150000|2021-05-17 16:32:30|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|1
1621269170000|2021-05-17 16:32:50|||||||||3
1621269180000|2021-05-17 16:33:00|||||||||1
1621269200000|2021-05-17 16:33:20|8249.5|8234.5|8247.9|8232.9|8249.5|8234.5|8247.9|8232.9|9
1621269210000|2021-05-17 16:33:30|8247.8|8232.8|8248.2|8233.2|8248.2|8233.2|8247.8|8232.8|1
1621269220000|2021-05-17 16:33:40|8245.1|8230.1|8244.6|8229.6|8245.1|8230.1|8244.6|8229.6|5
1621269230000|2021-05-17 16:33:50|8244.1|8229.1|8244.5|8229.5|8244.5|8229.5|8244.1|8229.1|0
1621269240000|2021-05-17 16:34:00|8241.6|8226.6|8240|8225|8241.6|8226.6|8239.9|8224.9|3
1621269250000|2021-05-17 16:34:10|8240.4|8225.4|8240.4|8225.4|8241.7|8226.7|8240.4|8225.4|2
1621269260000|2021-05-17 16:34:20|8239.6|8224.6|8239.4|8224.4|8239.6|8224.6|8239.4|8224.4|0
1621269270000|2021-05-17 16:34:30|8239.5|8224.5|8239.8|8224.8|8239.8|8224.8|8239.4|8224.4|2
1621269280000|2021-05-17 16:34:40|8239.4|8224.4|8239.5|8224.5|8239.9|8224.9|8239.4|8224.4|0
1621269290000|2021-05-17 16:34:50|8239|8224|8239.5|8224.5|8239.5|8224.5|8239|8224|2
1621269300000|2021-05-17 16:35:00|8242.5|8227.5|8240.9|8225.9|8242.5|8227.5|8240.6|8225.6|5
1621269310000|2021-05-17 16:35:10|8241|8226|8242|8227|8242|8227|8240|8225|5
1621269320000|2021-05-17 16:35:20|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|3
1621269330000|2021-05-17 16:35:30|8242.5|8227.5|8243.6|8228.6|8244|8229|8242.5|8227.5|4
1621269340000|2021-05-17 16:35:40|8242.8|8227.8|8242.6|8227.6|8242.8|8227.8|8242.6|8227.6|0
1621269360000|2021-05-17 16:36:00|8241|8226|8240.5|8225.5|8241.4|8226.4|8240.5|8225.5|7
1621269380000|2021-05-17 16:36:20|8241.7|8226.7|8242|8227|8243.5|8228.5|8241.7|8226.7|5
1621269390000|2021-05-17 16:36:30|8241.6|8226.6|8243|8228|8243.5|8228.5|8241.6|8226.6|1
1621269410000|2021-05-17 16:36:50|8242.5|8227.5|8241|8226|8242.5|8227.5|8241|8226|1
1621269420000|2021-05-17 16:37:00|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|2
1621269430000|2021-05-17 16:37:10|8241.6|8226.6|8242|8227|8242|8227|8241.6|8226.6|1
1621269470000|2021-05-17 16:37:50|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|2
1621269480000|2021-05-17 16:38:00|8242|8227|8242.5|8227.5|8242.5|8227.5|8242|8227|1
1621269490000|2021-05-17 16:38:10|8242.9|8227.9|8242.5|8227.5|8242.9|8227.9|8242.5|8227.5|0
1621269500000|2021-05-17 16:38:20|||||||||2
1621269530000|2021-05-17 16:38:50|8236.2|8221.2|8235.7|8220.7|8236.6|8221.6|8235.7|8220.7|13
1621269540000|2021-05-17 16:39:00|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|1
1621269550000|2021-05-17 16:39:10|8236.3|8221.3|8235.7|8220.7|8236.3|8221.3|8235.1|8220.1|1
1621269560000|2021-05-17 16:39:20|||||||||2
1621269600000|2021-05-17 16:40:00|8236.2|8221.2|8236.6|8221.6|8236.6|8221.6|8236.2|8221.2|2
1621269610000|2021-05-17 16:40:10|8239.7|8224.7|8237.2|8222.2|8239.7|8224.7|8237.2|8222.2|1
1621269620000|2021-05-17 16:40:20|||||||||1
1621269630000|2021-05-17 16:40:30|8237.3|8222.3|8235.8|8220.8|8242.2|8227.2|8235.8|8220.8|11
1621269640000|2021-05-17 16:40:40|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|1
1621269650000|2021-05-17 16:40:50|8236.5|8221.5|8236.3|8221.3|8236.5|8221.5|8236.3|8221.3|1
1621269660000|2021-05-17 16:41:00|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|0
1621269680000|2021-05-17 16:41:20|8237.7|8222.7|8237.8|8222.8|8237.8|8222.8|8237.7|8222.7|0
1621269690000|2021-05-17 16:41:30|||||||||2
1621269700000|2021-05-17 16:41:40|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|0
1621269710000|2021-05-17 16:41:50|8237|8222|8235.6|8220.6|8237|8222|8235.6|8220.6|4
1621269720000|2021-05-17 16:42:00|8235.3|8220.3|8234.8|8219.8|8235.3|8220.3|8234.1|8219.1|2
1621269730000|2021-05-17 16:42:10|8234.7|8219.7|8234.2|8219.2|8234.7|8219.7|8234.2|8219.2|2
1621269750000|2021-05-17 16:42:30|||||||||1
1621269770000|2021-05-17 16:42:50|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|2
1621269780000|2021-05-17 16:43:00|8233.1|8218.1|8234.6|8219.6|8234.6|8219.6|8233.1|8218.1|3
1621269800000|2021-05-17 16:43:20|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|1
1621269810000|2021-05-17 16:43:30|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|0
1621269820000|2021-05-17 16:43:40|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|0
1621269830000|2021-05-17 16:43:50|8237.8|8222.8|8237.7|8222.7|8237.8|8222.8|8237.7|8222.7|3
1621269840000|2021-05-17 16:44:00|||||||||3
1621269860000|2021-05-17 16:44:20|||||||||1
1621269870000|2021-05-17 16:44:30|8238.9|8223.9|8239.3|8224.3|8239.3|8224.3|8238.9|8223.9|2
1621269880000|2021-05-17 16:44:40|8239.8|8224.8|8240.8|8225.8|8240.8|8225.8|8239.8|8224.8|3
1621269890000|2021-05-17 16:44:50|||||||||2
1621269900000|2021-05-17 16:45:00|8241.3|8226.3|8238.4|8223.4|8241.5|8226.5|8238.4|8223.4|9
1621269910000|2021-05-17 16:45:10|8236.7|8221.7|8234.8|8219.8|8236.7|8221.7|8234.3|8219.3|2
1621269920000|2021-05-17 16:45:20|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|2
1621269930000|2021-05-17 16:45:30|8234.8|8219.8|8235.8|8220.8|8236.3|8221.3|8234.8|8219.8|5
1621269950000|2021-05-17 16:45:50|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|0
1621269960000|2021-05-17 16:46:00|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|0
1621269970000|2021-05-17 16:46:10|8235.6|8220.6|8233.3|8218.3|8235.6|8220.6|8233.3|8218.3|3
1621269980000|2021-05-17 16:46:20|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|0
1621269990000|2021-05-17 16:46:30|8233.7|8218.7|8235.7|8220.7|8235.7|8220.7|8233.7|8218.7|2
1621270000000|2021-05-17 16:46:40|||||||||2
1621270020000|2021-05-17 16:47:00|8236.2|8221.2|8236.7|8221.7|8236.7|8221.7|8236.2|8221.2|4
1621270030000|2021-05-17 16:47:10|8236.9|8221.9|8240.2|8225.2|8240.2|8225.2|8236.9|8221.9|2
1621270080000|2021-05-17 16:48:00|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|4
1621270090000|2021-05-17 16:48:10|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|2
1621270110000|2021-05-17 16:48:30|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|1
1621270120000|2021-05-17 16:48:40|||||||||1
1621270130000|2021-05-17 16:48:50|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|0
1621270140000|2021-05-17 16:49:00|8241.5|8226.5|8241.7|8226.7|8241.7|8226.7|8241.5|8226.5|1
1621270170000|2021-05-17 16:49:30|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|1
1621270200000|2021-05-17 16:50:00|8241.9|8226.9|8240.7|8225.7|8241.9|8226.9|8240.7|8225.7|2
1621270210000|2021-05-17 16:50:10|8241.1|8226.1|8240.9|8225.9|8241.3|8226.3|8240.9|8225.9|3
1621270220000|2021-05-17 16:50:20|||||||||1
1621270230000|2021-05-17 16:50:30|8241.3|8226.3|8240.9|8225.9|8241.4|8226.4|8240.9|8225.9|0
1621270250000|2021-05-17 16:50:50|8241.3|8226.3|8241.4|8226.4|8241.4|8226.4|8241.3|8226.3|0
1621270260000|2021-05-17 16:51:00|8241.9|8226.9|8242.3|8227.3|8242.3|8227.3|8241.8|8226.8|3
1621270270000|2021-05-17 16:51:10|8242.6|8227.6|8247.9|8232.9|8247.9|8232.9|8242.6|8227.6|9
1621270280000|2021-05-17 16:51:20|8248.3|8233.3|8248.8|8233.8|8249.3|8234.3|8248.3|8233.3|5
1621270290000|2021-05-17 16:51:30|8249.2|8234.2|8250.8|8235.8|8250.8|8235.8|8249.2|8234.2|2
1621270320000|2021-05-17 16:52:00|8251.2|8236.2|8252.3|8237.3|8252.3|8237.3|8251.2|8236.2|2
1621270340000|2021-05-17 16:52:20|8251.9|8236.9|8251.8|8236.8|8251.9|8236.9|8251.8|8236.8|0
1621270370000|2021-05-17 16:52:50|8252.8|8237.8|8251.8|8236.8|8252.8|8237.8|8251.8|8236.8|10
1621270380000|2021-05-17 16:53:00|8253.8|8238.8|8252.8|8237.8|8253.8|8238.8|8252.6|8237.6|3
1621270390000|2021-05-17 16:53:10|||||||||3
1621270400000|2021-05-17 16:53:20|8252.4|8237.4|8251.2|8236.2|8252.4|8237.4|8251.2|8236.2|6
1621270410000|2021-05-17 16:53:30|8251.3|8236.3|8247.3|8232.3|8251.3|8236.3|8247.3|8232.3|2
1621270420000|2021-05-17 16:53:40|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|0
1621270430000|2021-05-17 16:53:50|8248.2|8233.2|8246.3|8231.3|8248.2|8233.2|8245.9|8230.9|2
1621270440000|2021-05-17 16:54:00|8246.8|8231.8|8243.1|8228.1|8246.8|8231.8|8242.7|8227.7|3
1621270450000|2021-05-17 16:54:10|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|1
1621270460000|2021-05-17 16:54:20|||||||||2
1621270470000|2021-05-17 16:54:30|8242.8|8227.8|8244.3|8229.3|8244.3|8229.3|8242.8|8227.8|1
1621270480000|2021-05-17 16:54:40|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8245.9|8230.9|4
1621270500000|2021-05-17 16:55:00|8247.1|8232.1|8247.3|8232.3|8247.3|8232.3|8247.1|8232.1|3
1621270510000|2021-05-17 16:55:10|8248.2|8233.2|8249|8234|8252.8|8237.8|8248.2|8233.2|3
1621270520000|2021-05-17 16:55:20|8247.2|8232.2|8249.2|8234.2|8249.7|8234.7|8246.7|8231.7|2
1621270530000|2021-05-17 16:55:30|8247.2|8232.2|8247.6|8232.6|8247.6|8232.6|8247.2|8232.2|0
1621270540000|2021-05-17 16:55:40|8247.7|8232.7|8247.1|8232.1|8247.7|8232.7|8247.1|8232.1|4
1621270550000|2021-05-17 16:55:50|||||||||4
1621270560000|2021-05-17 16:56:00|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|8246.2|8231.2|1
1621270570000|2021-05-17 16:56:10|8247|8232|8247.5|8232.5|8247.5|8232.5|8247|8232|1
1621270580000|2021-05-17 16:56:20|8248|8233|8248|8233|8248|8233|8248|8233|1
1621270590000|2021-05-17 16:56:30|8247.1|8232.1|8247.5|8232.5|8247.5|8232.5|8247.1|8232.1|2
1621270600000|2021-05-17 16:56:40|8249.1|8234.1|8248.1|8233.1|8249.1|8234.1|8248.1|8233.1|2
1621270610000|2021-05-17 16:56:50|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|0
1621270620000|2021-05-17 16:57:00|8249.8|8234.8|8250|8235|8250.1|8235.1|8249.6|8234.6|2
1621270630000|2021-05-17 16:57:10|8249.6|8234.6|8250|8235|8250.1|8235.1|8249.6|8234.6|1
1621270650000|2021-05-17 16:57:30|8249.6|8234.6|8251.1|8236.1|8251.1|8236.1|8249.6|8234.6|2
1621270670000|2021-05-17 16:57:50|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|1
1621270680000|2021-05-17 16:58:00|8251.7|8236.7|8252.1|8237.1|8252.1|8237.1|8251.6|8236.6|2
1621270720000|2021-05-17 16:58:40|8251.9|8236.9|8251.9|8236.9|8252.3|8237.3|8251.9|8236.9|8
1621270730000|2021-05-17 16:58:50|8252.4|8237.4|8248.9|8233.9|8252.4|8237.4|8248.9|8233.9|6
1621270740000|2021-05-17 16:59:00|8248.5|8233.5|8250.8|8235.8|8250.8|8235.8|8248.4|8233.4|8
1621270750000|2021-05-17 16:59:10|8254.4|8239.4|8254.4|8239.4|8254.4|8239.4|8254.4|8239.4|1
1621270760000|2021-05-17 16:59:20|||||||||4
1621270770000|2021-05-17 16:59:30|8254.8|8239.8|8255.4|8240.4|8255.4|8240.4|8254.8|8239.8|2
1621270780000|2021-05-17 16:59:40|8255.8|8240.8|8257.4|8242.4|8257.4|8242.4|8255.8|8240.8|1
1621270790000|2021-05-17 16:59:50|8257.8|8242.8|8261.9|8246.9|8262.4|8247.4|8257.8|8242.8|4
1621270800000|2021-05-17 17:00:00|8262|8247|8259.4|8244.4|8262|8247|8259.4|8244.4|4
1621270810000|2021-05-17 17:00:10|8259|8244|8260.9|8245.9|8260.9|8245.9|8256.9|8241.9|6
1621270820000|2021-05-17 17:00:20|8261.4|8246.4|8262.9|8247.9|8262.9|8247.9|8261.4|8246.4|15
1621270840000|2021-05-17 17:00:40|8263|8248|8263.8|8248.8|8263.8|8248.8|8262.9|8247.9|3
1621270850000|2021-05-17 17:00:50|8265.8|8250.8|8264.8|8249.8|8265.9|8250.9|8263.9|8248.9|20
1621270860000|2021-05-17 17:01:00|8264.9|8249.9|8265.4|8250.4|8265.4|8250.4|8264.9|8249.9|0
1621270870000|2021-05-17 17:01:10|8265.8|8250.8|8265.9|8250.9|8266|8251|8265.5|8250.5|32
1621270880000|2021-05-17 17:01:20|8266.4|8251.4|8266.4|8251.4|8266.4|8251.4|8266.4|8251.4|2
1621270890000|2021-05-17 17:01:30|8267|8252|8267|8252|8267|8252|8267|8252|11
1621270900000|2021-05-17 17:01:40|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|3
1621270910000|2021-05-17 17:01:50|8268.1|8253.1|8270.3|8255.3|8270.3|8255.3|8268.1|8253.1|4
1621270920000|2021-05-17 17:02:00|8270.7|8255.7|8271.9|8256.9|8271.9|8256.9|8270.7|8255.7|3
1621270930000|2021-05-17 17:02:10|||||||||1
1621270940000|2021-05-17 17:02:20|8272.3|8257.3|8272.4|8257.4|8272.4|8257.4|8272.3|8257.3|0
1621270950000|2021-05-17 17:02:30|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|1
1621270970000|2021-05-17 17:02:50|||||||||1
1621270980000|2021-05-17 17:03:00|8272.4|8257.4|8272.9|8257.9|8272.9|8257.9|8272.4|8257.4|7
1621270990000|2021-05-17 17:03:10|8273.2|8258.2|8272.7|8257.7|8275.8|8260.8|8272.7|8257.7|7
1621271000000|2021-05-17 17:03:20|||||||||5
1621271010000|2021-05-17 17:03:30|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|3
1621271020000|2021-05-17 17:03:40|8270.7|8255.7|8269.8|8254.8|8270.8|8255.8|8269.8|8254.8|0
1621271030000|2021-05-17 17:03:50|8269.4|8254.4|8269.3|8254.3|8269.4|8254.4|8269.3|8254.3|0
1621271040000|2021-05-17 17:04:00|8264.7|8249.7|8264.2|8249.2|8265.2|8250.2|8264.2|8249.2|73
1621271050000|2021-05-17 17:04:10|||||||||1
1621271070000|2021-05-17 17:04:30|8263.4|8248.4|8258.4|8243.4|8263.4|8248.4|8258.4|8243.4|81
1621271080000|2021-05-17 17:04:40|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|0
1621271090000|2021-05-17 17:04:50|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|75
1621271100000|2021-05-17 17:05:00|||||||||2
1621271110000|2021-05-17 17:05:10|8258.7|8243.7|8258.1|8243.1|8258.7|8243.7|8258.1|8243.1|4
1621271120000|2021-05-17 17:05:20|8258.5|8243.5|8262.5|8247.5|8264.1|8249.1|8258.1|8243.1|14
1621271130000|2021-05-17 17:05:30|8262|8247|8261.5|8246.5|8262|8247|8261.5|8246.5|0
1621271170000|2021-05-17 17:06:10|8261.7|8246.7|8262.2|8247.2|8262.5|8247.5|8260.6|8245.6|5
1621271180000|2021-05-17 17:06:20|8264.1|8249.1|8265.7|8250.7|8265.7|8250.7|8264.1|8249.1|2
1621271190000|2021-05-17 17:06:30|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|1
1621271210000|2021-05-17 17:06:50|||||||||3
1621271220000|2021-05-17 17:07:00|8264.8|8249.8|8265.6|8250.6|8265.6|8250.6|8264.8|8249.8|1
1621271230000|2021-05-17 17:07:10|8266.1|8251.1|8266.5|8251.5|8266.5|8251.5|8266.1|8251.1|21
1621271240000|2021-05-17 17:07:20|8267|8252|8267|8252|8267.4|8252.4|8267|8252|72
1621271250000|2021-05-17 17:07:30|||||||||1
1621271270000|2021-05-17 17:07:50|8267.4|8252.4|8267|8252|8267.4|8252.4|8267|8252|1
1621271280000|2021-05-17 17:08:00|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|2
1621271290000|2021-05-17 17:08:10|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|0
1621271300000|2021-05-17 17:08:20|||||||||1
1621271320000|2021-05-17 17:08:40|8266.9|8251.9|8266.1|8251.1|8266.9|8251.9|8266.1|8251.1|4
1621271330000|2021-05-17 17:08:50|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.2|8251.2|1
1621271340000|2021-05-17 17:09:00|8267.3|8252.3|8266.7|8251.7|8267.5|8252.5|8266.6|8251.6|2
1621271350000|2021-05-17 17:09:10|8264.3|8249.3|8263.8|8248.8|8264.3|8249.3|8263.8|8248.8|4
1621271360000|2021-05-17 17:09:20|8263|8248|8263|8248|8263|8248|8263|8248|3
1621271380000|2021-05-17 17:09:40|8264.2|8249.2|8263.4|8248.4|8264.2|8249.2|8263.4|8248.4|13
1621271390000|2021-05-17 17:09:50|8262.9|8247.9|8263|8248|8263.3|8248.3|8262.9|8247.9|0
1621271400000|2021-05-17 17:10:00|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|2
1621271410000|2021-05-17 17:10:10|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|4
1621271420000|2021-05-17 17:10:20|8263.4|8248.4|8264.2|8249.2|8264.2|8249.2|8263.4|8248.4|2
1621271430000|2021-05-17 17:10:30|8264.3|8249.3|8264.2|8249.2|8264.3|8249.3|8264.2|8249.2|4
1621271440000|2021-05-17 17:10:40|||||||||3
1621271450000|2021-05-17 17:10:50|8264.7|8249.7|8264.2|8249.2|8264.7|8249.7|8264.2|8249.2|5
1621271470000|2021-05-17 17:11:10|||||||||2
1621271490000|2021-05-17 17:11:30|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8
1621271500000|2021-05-17 17:11:40|||||||||1
1621271510000|2021-05-17 17:11:50|8260.8|8245.8|8261.5|8246.5|8261.5|8246.5|8260.8|8245.8|11
1621271520000|2021-05-17 17:12:00|8261.1|8246.1|8262|8247|8262|8247|8261.1|8246.1|2
1621271530000|2021-05-17 17:12:10|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|2
1621271550000|2021-05-17 17:12:30|8260.7|8245.7|8260.8|8245.8|8260.8|8245.8|8260.7|8245.7|1
1621271560000|2021-05-17 17:12:40|||||||||1
1621271570000|2021-05-17 17:12:50|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|3
1621271580000|2021-05-17 17:13:00|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8259.2|8244.2|1
1621271600000|2021-05-17 17:13:20|||||||||1
1621271610000|2021-05-17 17:13:30|||||||||3
1621271630000|2021-05-17 17:13:50|||||||||1
1621271640000|2021-05-17 17:14:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|3
1621271650000|2021-05-17 17:14:10|8262.6|8247.6|8263.3|8248.3|8264.1|8249.1|8262.6|8247.6|3
1621271660000|2021-05-17 17:14:20|8263.6|8248.6|8263.2|8248.2|8263.7|8248.7|8262.7|8247.7|2
1621271670000|2021-05-17 17:14:30|8262.8|8247.8|8262.3|8247.3|8262.8|8247.8|8262.3|8247.3|1
1621271680000|2021-05-17 17:14:40|8261.9|8246.9|8262.3|8247.3|8262.3|8247.3|8261.4|8246.4|2
1621271690000|2021-05-17 17:14:50|8263.3|8248.3|8262.4|8247.4|8263.3|8248.3|8262.4|8247.4|1
1621271700000|2021-05-17 17:15:00|8261.9|8246.9|8262.4|8247.4|8262.4|8247.4|8261.9|8246.9|3
1621271710000|2021-05-17 17:15:10|8259.3|8244.3|8261.3|8246.3|8261.8|8246.8|8259.3|8244.3|10
1621271720000|2021-05-17 17:15:20|8260.9|8245.9|8260.8|8245.8|8260.9|8245.9|8260.8|8245.8|5
1621271730000|2021-05-17 17:15:30|8261.8|8246.8|8261.1|8246.1|8261.8|8246.8|8260.7|8245.7|9
1621271740000|2021-05-17 17:15:40|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|0
1621271750000|2021-05-17 17:15:50|||||||||2
1621271760000|2021-05-17 17:16:00|8260.7|8245.7|8262.4|8247.4|8262.4|8247.4|8260.7|8245.7|8
1621271770000|2021-05-17 17:16:10|8263.7|8248.7|8263.7|8248.7|8264.2|8249.2|8263.7|8248.7|17
1621271780000|2021-05-17 17:16:20|8263.3|8248.3|8261.7|8246.7|8263.3|8248.3|8261.7|8246.7|4
1621271790000|2021-05-17 17:16:30|8262.2|8247.2|8262.7|8247.7|8262.7|8247.7|8262.2|8247.2|1
1621271800000|2021-05-17 17:16:40|||||||||7
1621271810000|2021-05-17 17:16:50|8262.8|8247.8|8263.8|8248.8|8264.8|8249.8|8262.8|8247.8|6
1621271820000|2021-05-17 17:17:00|8263.7|8248.7|8263.8|8248.8|8264.2|8249.2|8263.7|8248.7|2
1621271830000|2021-05-17 17:17:10|8263.7|8248.7|8261.9|8246.9|8263.7|8248.7|8260.7|8245.7|5
1621271840000|2021-05-17 17:17:20|8261.3|8246.3|8261.3|8246.3|8261.9|8246.9|8260.3|8245.3|3
1621271860000|2021-05-17 17:17:40|8259.9|8244.9|8262.1|8247.1|8262.1|8247.1|8259.9|8244.9|4
1621271870000|2021-05-17 17:17:50|8262|8247|8259.5|8244.5|8262|8247|8259.5|8244.5|2
1621271880000|2021-05-17 17:18:00|8261|8246|8261.5|8246.5|8262.4|8247.4|8261|8246|5
1621271890000|2021-05-17 17:18:10|8259.9|8244.9|8261|8246|8261|8246|8258.2|8243.2|6
1621271900000|2021-05-17 17:18:20|8261.1|8246.1|8259.7|8244.7|8261.1|8246.1|8258.2|8243.2|27
1621271910000|2021-05-17 17:18:30|||||||||2
1621271920000|2021-05-17 17:18:40|||||||||17
1621271930000|2021-05-17 17:18:50|||||||||30
1621271940000|2021-05-17 17:19:00|8260.3|8245.3|8260.3|8245.3|8260.7|8245.7|8260.3|8245.3|6
1621271950000|2021-05-17 17:19:10|8260.7|8245.7|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|4
1621271960000|2021-05-17 17:19:20|8261.3|8246.3|8262.1|8247.1|8262.1|8247.1|8261.3|8246.3|5
1621271970000|2021-05-17 17:19:30|8261.7|8246.7|8258.7|8243.7|8261.7|8246.7|8258.7|8243.7|6
1621271980000|2021-05-17 17:19:40|||||||||6
1621271990000|2021-05-17 17:19:50|8258.5|8243.5|8257.2|8242.2|8258.5|8243.5|8257.2|8242.2|1
1621272000000|2021-05-17 17:20:00|8256.8|8241.8|8257.7|8242.7|8258.2|8243.2|8256.8|8241.8|5
1621272010000|2021-05-17 17:20:10|8260.1|8245.1|8258.7|8243.7|8260.1|8245.1|8258.7|8243.7|3
1621272020000|2021-05-17 17:20:20|||||||||3
1621272030000|2021-05-17 17:20:30|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|1
1621272040000|2021-05-17 17:20:40|8257|8242|8256.7|8241.7|8257|8242|8256.7|8241.7|5
1621272050000|2021-05-17 17:20:50|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|3
1621272060000|2021-05-17 17:21:00|8256.6|8241.6|8256.2|8241.2|8256.7|8241.7|8255.7|8240.7|8
1621272080000|2021-05-17 17:21:20|||||||||5
1621272090000|2021-05-17 17:21:30|8257|8242|8257|8242|8257|8242|8257|8242|0
1621272100000|2021-05-17 17:21:40|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|0
1621272110000|2021-05-17 17:21:50|8257.3|8242.3|8257.2|8242.2|8257.3|8242.3|8257.2|8242.2|8
1621272120000|2021-05-17 17:22:00|8257.6|8242.6|8257.2|8242.2|8257.7|8242.7|8257.2|8242.2|3
1621272140000|2021-05-17 17:22:20|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|6
1621272150000|2021-05-17 17:22:30|||||||||3
1621272160000|2021-05-17 17:22:40|||||||||2
1621272170000|2021-05-17 17:22:50|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|2
1621272180000|2021-05-17 17:23:00|||||||||2
1621272190000|2021-05-17 17:23:10|||||||||3
1621272200000|2021-05-17 17:23:20|||||||||3
1621272210000|2021-05-17 17:23:30|8259.4|8244.4|8259.2|8244.2|8259.7|8244.7|8259.2|8244.2|9
1621272220000|2021-05-17 17:23:40|||||||||2
1621272230000|2021-05-17 17:23:50|8258.2|8243.2|8256.2|8241.2|8258.2|8243.2|8256.2|8241.2|5
1621272240000|2021-05-17 17:24:00|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|3
1621272250000|2021-05-17 17:24:10|||||||||8
1621272260000|2021-05-17 17:24:20|||||||||6
1621272270000|2021-05-17 17:24:30|||||||||1
1621272290000|2021-05-17 17:24:50|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|4
1621272300000|2021-05-17 17:25:00|8256.3|8241.3|8254.2|8239.2|8256.3|8241.3|8254.2|8239.2|8
1621272310000|2021-05-17 17:25:10|8254.3|8239.3|8254.7|8239.7|8255.2|8240.2|8254.3|8239.3|1
1621272320000|2021-05-17 17:25:20|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|1
1621272330000|2021-05-17 17:25:30|8252.7|8237.7|8252.2|8237.2|8252.7|8237.7|8252.2|8237.2|4
1621272340000|2021-05-17 17:25:40|8252.3|8237.3|8255.4|8240.4|8255.4|8240.4|8252.3|8237.3|5
1621272360000|2021-05-17 17:26:00|8255.8|8240.8|8255.9|8240.9|8255.9|8240.9|8255.8|8240.8|3
1621272380000|2021-05-17 17:26:20|||||||||3
1621272390000|2021-05-17 17:26:30|||||||||3
1621272400000|2021-05-17 17:26:40|||||||||2
1621272410000|2021-05-17 17:26:50|8258.9|8243.9|8255.9|8240.9|8258.9|8243.9|8255.9|8240.9|4
1621272420000|2021-05-17 17:27:00|8257.1|8242.1|8257.4|8242.4|8257.4|8242.4|8257.1|8242.1|2
1621272440000|2021-05-17 17:27:20|||||||||2
1621272460000|2021-05-17 17:27:40|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|5
1621272470000|2021-05-17 17:27:50|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|3
1621272480000|2021-05-17 17:28:00|8258.8|8243.8|8259.9|8244.9|8261.3|8246.3|8258.8|8243.8|7
1621272500000|2021-05-17 17:28:20|8260.3|8245.3|8260.4|8245.4|8260.8|8245.8|8260.3|8245.3|3
1621272510000|2021-05-17 17:28:30|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8259.9|8244.9|1
1621272520000|2021-05-17 17:28:40|8260.8|8245.8|8260.3|8245.3|8260.8|8245.8|8260.3|8245.3|3
1621272530000|2021-05-17 17:28:50|8261.3|8246.3|8260.8|8245.8|8261.3|8246.3|8260.8|8245.8|1
1621272540000|2021-05-17 17:29:00|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|0
1621272550000|2021-05-17 17:29:10|8261.3|8246.3|8259.3|8244.3|8261.3|8246.3|8259.3|8244.3|6
1621272560000|2021-05-17 17:29:20|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|1
1621272570000|2021-05-17 17:29:30|8259.9|8244.9|8259|8244|8259.9|8244.9|8259|8244|4
1621272610000|2021-05-17 17:30:10|||||||||2
1621272620000|2021-05-17 17:30:20|||||||||1
1621272630000|2021-05-17 17:30:30|||||||||1
1621272650000|2021-05-17 17:30:50|8255.5|8240.5|8255.4|8240.4|8255.5|8240.5|8255.4|8240.4|6
1621272660000|2021-05-17 17:31:00|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|1
1621272670000|2021-05-17 17:31:10|8256.3|8241.3|8256.4|8241.4|8256.4|8241.4|8256.3|8241.3|0
1621272690000|2021-05-17 17:31:30|||||||||1
1621272710000|2021-05-17 17:31:50|||||||||5
1621272720000|2021-05-17 17:32:00|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|0
1621272740000|2021-05-17 17:32:20|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|1
1621272750000|2021-05-17 17:32:30|8257.3|8242.3|8256.9|8241.9|8257.3|8242.3|8256.9|8241.9|5
1621272760000|2021-05-17 17:32:40|8257|8242|8257.4|8242.4|8257.4|8242.4|8257|8242|1
1621272770000|2021-05-17 17:32:50|8257|8242|8257|8242|8257|8242|8257|8242|0
1621272780000|2021-05-17 17:33:00|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|3
1621272810000|2021-05-17 17:33:30|||||||||5
1621272820000|2021-05-17 17:33:40|||||||||10
1621272830000|2021-05-17 17:33:50|8260.3|8245.3|8259.9|8244.9|8260.3|8245.3|8259.9|8244.9|9
1621272840000|2021-05-17 17:34:00|8260.3|8245.3|8261.3|8246.3|8261.3|8246.3|8260.3|8245.3|1
1621272850000|2021-05-17 17:34:10|8261.4|8246.4|8261.4|8246.4|8261.4|8246.4|8261.4|8246.4|1
1621272860000|2021-05-17 17:34:20|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|1
1621272870000|2021-05-17 17:34:30|||||||||5
1621272880000|2021-05-17 17:34:40|||||||||1
1621272890000|2021-05-17 17:34:50|||||||||1
1621272900000|2021-05-17 17:35:00|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|7
1621272910000|2021-05-17 17:35:10|||||||||5
1621272930000|2021-05-17 17:35:30|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|3
1621272950000|2021-05-17 17:35:50|||||||||1
1621272960000|2021-05-17 17:36:00|8262.7|8247.7|8262.7|8247.7|8262.7|8247.7|8262.7|8247.7|0
1621272970000|2021-05-17 17:36:10|8262.8|8247.8|8264.3|8249.3|8264.3|8249.3|8262.8|8247.8|8
1621272980000|2021-05-17 17:36:20|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|1
1621273000000|2021-05-17 17:36:40|||||||||3
1621273010000|2021-05-17 17:36:50|8264.9|8249.9|8265.4|8250.4|8265.4|8250.4|8264.9|8249.9|1
1621273020000|2021-05-17 17:37:00|8265.8|8250.8|8265.9|8250.9|8265.9|8250.9|8265.8|8250.8|1
1621273030000|2021-05-17 17:37:10|8267.4|8252.4|8267.9|8252.9|8267.9|8252.9|8267.4|8252.4|8
1621273040000|2021-05-17 17:37:20|||||||||2
1621273050000|2021-05-17 17:37:30|8266.9|8251.9|8267.3|8252.3|8267.3|8252.3|8266.9|8251.9|5
1621273060000|2021-05-17 17:37:40|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|1
1621273070000|2021-05-17 17:37:50|8268.4|8253.4|8267.5|8252.5|8269|8254|8267.4|8252.4|7
1621273080000|2021-05-17 17:38:00|8267.4|8252.4|8267.5|8252.5|8268.4|8253.4|8267.1|8252.1|7
1621273090000|2021-05-17 17:38:10|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|0
1621273100000|2021-05-17 17:38:20|8266.6|8251.6|8266.9|8251.9|8266.9|8251.9|8266.4|8251.4|4
1621273120000|2021-05-17 17:38:40|8267|8252|8267.5|8252.5|8267.5|8252.5|8267|8252|4
1621273130000|2021-05-17 17:38:50|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|0
1621273140000|2021-05-17 17:39:00|||||||||1
1621273150000|2021-05-17 17:39:10|||||||||1
1621273160000|2021-05-17 17:39:20|||||||||2
1621273170000|2021-05-17 17:39:30|||||||||1
1621273190000|2021-05-17 17:39:50|||||||||2
1621273200000|2021-05-17 17:40:00|8267.5|8252.5|8268.1|8253.1|8268.2|8253.2|8267.5|8252.5|7
1621273210000|2021-05-17 17:40:10|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|1
1621273220000|2021-05-17 17:40:20|8265.5|8250.5|8266.6|8251.6|8267.4|8252.4|8265.1|8250.1|2
1621273230000|2021-05-17 17:40:30|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|5
1621273260000|2021-05-17 17:41:00|8267.6|8252.6|8267.2|8252.2|8267.6|8252.6|8267.2|8252.2|2
1621273270000|2021-05-17 17:41:10|8267.3|8252.3|8267.2|8252.2|8267.3|8252.3|8267.2|8252.2|4
1621273290000|2021-05-17 17:41:30|8267.1|8252.1|8265.1|8250.1|8267.1|8252.1|8265.1|8250.1|3
1621273300000|2021-05-17 17:41:40|8266.6|8251.6|8266.1|8251.1|8266.6|8251.6|8266.1|8251.1|4
1621273320000|2021-05-17 17:42:00|8266.2|8251.2|8266.7|8251.7|8266.7|8251.7|8266.2|8251.2|0
1621273350000|2021-05-17 17:42:30|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|7
1621273370000|2021-05-17 17:42:50|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|17
1621273380000|2021-05-17 17:43:00|8269.6|8254.6|8274.6|8259.6|8275.1|8260.1|8269.6|8254.6|3
1621273390000|2021-05-17 17:43:10|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1621273400000|2021-05-17 17:43:20|8276|8261|8276|8261|8276|8261|8274.4|8259.4|5
1621273420000|2021-05-17 17:43:40|8276.1|8261.1|8271.4|8256.4|8276.4|8261.4|8271.4|8256.4|15
1621273430000|2021-05-17 17:43:50|||||||||1
1621273440000|2021-05-17 17:44:00|8271.9|8256.9|8271.8|8256.8|8271.9|8256.9|8271.4|8256.4|1
1621273450000|2021-05-17 17:44:10|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|0
1621273480000|2021-05-17 17:44:40|||||||||1
1621273490000|2021-05-17 17:44:50|8272.4|8257.4|8274.4|8259.4|8274.4|8259.4|8272.4|8257.4|2
1621273500000|2021-05-17 17:45:00|8274.9|8259.9|8273.1|8258.1|8276.9|8261.9|8271.5|8256.5|13
1621273510000|2021-05-17 17:45:10|8273.5|8258.5|8273.1|8258.1|8273.5|8258.5|8273.1|8258.1|4
1621273520000|2021-05-17 17:45:20|||||||||1
1621273540000|2021-05-17 17:45:40|||||||||29
1621273550000|2021-05-17 17:45:50|8273.2|8258.2|8273.6|8258.6|8273.6|8258.6|8273.2|8258.2|3
1621273560000|2021-05-17 17:46:00|8274.6|8259.6|8278.6|8263.6|8279.1|8264.1|8274.6|8259.6|4
1621273570000|2021-05-17 17:46:10|8274.8|8259.8|8275.5|8260.5|8276.1|8261.1|8274.8|8259.8|1
1621273580000|2021-05-17 17:46:20|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1621273590000|2021-05-17 17:46:30|||||||||1
1621273600000|2021-05-17 17:46:40|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|1
1621273610000|2021-05-17 17:46:50|8276.6|8261.6|8278.1|8263.1|8278.1|8263.1|8276.6|8261.6|4
1621273620000|2021-05-17 17:47:00|8277.7|8262.7|8280.1|8265.1|8281.2|8266.2|8277.7|8262.7|4
1621273640000|2021-05-17 17:47:20|8279.7|8264.7|8279.6|8264.6|8279.7|8264.7|8279.6|8264.6|0
1621273650000|2021-05-17 17:47:30|||||||||1
1621273660000|2021-05-17 17:47:40|||||||||4
1621273670000|2021-05-17 17:47:50|||||||||4
1621273680000|2021-05-17 17:48:00|||||||||1
1621273690000|2021-05-17 17:48:10|8277.2|8262.2|8273.7|8258.7|8277.2|8262.2|8273.7|8258.7|6
1621273700000|2021-05-17 17:48:20|8272.8|8257.8|8274.6|8259.6|8274.6|8259.6|8272.6|8257.6|4
1621273710000|2021-05-17 17:48:30|8274.2|8259.2|8271.9|8256.9|8274.2|8259.2|8271.9|8256.9|3
1621273720000|2021-05-17 17:48:40|8271.7|8256.7|8270.6|8255.6|8271.7|8256.7|8270.6|8255.6|14
1621273740000|2021-05-17 17:49:00|8271.6|8256.6|8269.2|8254.2|8272.1|8257.1|8269.2|8254.2|5
1621273750000|2021-05-17 17:49:10|8269.7|8254.7|8269.2|8254.2|8270.7|8255.7|8269.2|8254.2|0
1621273760000|2021-05-17 17:49:20|8270|8255|8266.8|8251.8|8270|8255|8266.8|8251.8|1
1621273770000|2021-05-17 17:49:30|8266.7|8251.7|8265.2|8250.2|8268.1|8253.1|8264.3|8249.3|3
1621273780000|2021-05-17 17:49:40|8266.6|8251.6|8264.7|8249.7|8266.6|8251.6|8263.1|8248.1|10
1621273790000|2021-05-17 17:49:50|8265.1|8250.1|8264.7|8249.7|8265.2|8250.2|8263.7|8248.7|4
1621273800000|2021-05-17 17:50:00|8264.2|8249.2|8264.7|8249.7|8264.7|8249.7|8264.2|8249.2|0
1621273810000|2021-05-17 17:50:10|8264.3|8249.3|8264.2|8249.2|8264.7|8249.7|8264.2|8249.2|1
1621273820000|2021-05-17 17:50:20|8264.6|8249.6|8264.7|8249.7|8264.7|8249.7|8263.7|8248.7|1
1621273830000|2021-05-17 17:50:30|8263.5|8248.5|8262.9|8247.9|8263.5|8248.5|8261.9|8246.9|8
1621273840000|2021-05-17 17:50:40|8264.3|8249.3|8259.7|8244.7|8264.3|8249.3|8259.7|8244.7|4
1621273850000|2021-05-17 17:50:50|8259.1|8244.1|8258.6|8243.6|8260.3|8245.3|8258.6|8243.6|0
1621273860000|2021-05-17 17:51:00|8258.4|8243.4|8260.6|8245.6|8261.7|8246.7|8258.4|8243.4|10
1621273870000|2021-05-17 17:51:10|8260.3|8245.3|8257.3|8242.3|8260.3|8245.3|8257.3|8242.3|4
1621273880000|2021-05-17 17:51:20|8256.4|8241.4|8255|8240|8256.4|8241.4|8254.9|8239.9|9
1621273890000|2021-05-17 17:51:30|8254.9|8239.9|8253.9|8238.9|8254.9|8239.9|8253.9|8238.9|3
1621273900000|2021-05-17 17:51:40|8254.4|8239.4|8253.9|8238.9|8254.4|8239.4|8252.9|8237.9|5
1621273910000|2021-05-17 17:51:50|8253.1|8238.1|8253.9|8238.9|8253.9|8238.9|8253.1|8238.1|4
1621273920000|2021-05-17 17:52:00|8254.3|8239.3|8254.8|8239.8|8254.8|8239.8|8254.3|8239.3|1
1621273930000|2021-05-17 17:52:10|8254.2|8239.2|8254.3|8239.3|8254.3|8239.3|8254.2|8239.2|1
1621273950000|2021-05-17 17:52:30|||||||||1
1621273960000|2021-05-17 17:52:40|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1621273970000|2021-05-17 17:52:50|8254.6|8239.6|8258.7|8243.7|8259.5|8244.5|8254.6|8239.6|23
1621273980000|2021-05-17 17:53:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|1
1621273990000|2021-05-17 17:53:10|8259|8244|8259.2|8244.2|8259.2|8244.2|8259|8244|2
1621274000000|2021-05-17 17:53:20|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.1|8245.1|6
1621274010000|2021-05-17 17:53:30|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|1
1621274020000|2021-05-17 17:53:40|8261.7|8246.7|8259.3|8244.3|8261.7|8246.7|8259.3|8244.3|4
1621274030000|2021-05-17 17:53:50|8259.4|8244.4|8259.8|8244.8|8259.8|8244.8|8259.4|8244.4|7
1621274040000|2021-05-17 17:54:00|8260.6|8245.6|8259.3|8244.3|8260.8|8245.8|8259.3|8244.3|2
1621274050000|2021-05-17 17:54:10|8259.4|8244.4|8259.8|8244.8|8259.8|8244.8|8259.4|8244.4|1
1621274060000|2021-05-17 17:54:20|||||||||1
1621274090000|2021-05-17 17:54:50|||||||||1
1621274100000|2021-05-17 17:55:00|8259.3|8244.3|8259.8|8244.8|8259.8|8244.8|8259.3|8244.3|2
1621274110000|2021-05-17 17:55:10|||||||||2
1621274130000|2021-05-17 17:55:30|||||||||1
1621274140000|2021-05-17 17:55:40|||||||||2
1621274150000|2021-05-17 17:55:50|8260.3|8245.3|8261.3|8246.3|8261.3|8246.3|8260.3|8245.3|6
1621274160000|2021-05-17 17:56:00|8261.7|8246.7|8260.7|8245.7|8261.8|8246.8|8260.7|8245.7|10
1621274170000|2021-05-17 17:56:10|||||||||1
1621274180000|2021-05-17 17:56:20|8259.7|8244.7|8259.8|8244.8|8259.8|8244.8|8259.7|8244.7|2
1621274190000|2021-05-17 17:56:30|||||||||2
1621274200000|2021-05-17 17:56:40|8260.2|8245.2|8263.8|8248.8|8263.8|8248.8|8260.2|8245.2|16
1621274210000|2021-05-17 17:56:50|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|2
1621274220000|2021-05-17 17:57:00|8264.1|8249.1|8264.3|8249.3|8264.3|8249.3|8264.1|8249.1|0
1621274230000|2021-05-17 17:57:10|8263.5|8248.5|8263.3|8248.3|8263.8|8248.8|8263.2|8248.2|3
1621274240000|2021-05-17 17:57:20|8264.1|8249.1|8264.4|8249.4|8264.8|8249.8|8264.1|8249.1|3
1621274250000|2021-05-17 17:57:30|8265.7|8250.7|8266.3|8251.3|8266.9|8251.9|8265.7|8250.7|4
1621274260000|2021-05-17 17:57:40|8266.9|8251.9|8265.4|8250.4|8266.9|8251.9|8265.4|8250.4|1
1621274270000|2021-05-17 17:57:50|8264.6|8249.6|8264.4|8249.4|8264.6|8249.6|8264.4|8249.4|0
1621274280000|2021-05-17 17:58:00|8264.5|8249.5|8261.4|8246.4|8264.5|8249.5|8261.4|8246.4|8
1621274290000|2021-05-17 17:58:10|8258.4|8243.4|8261.9|8246.9|8261.9|8246.9|8258.4|8243.4|4
1621274300000|2021-05-17 17:58:20|8262|8247|8263.4|8248.4|8263.9|8248.9|8262|8247|3
1621274310000|2021-05-17 17:58:30|||||||||4
1621274320000|2021-05-17 17:58:40|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|0
1621274330000|2021-05-17 17:58:50|||||||||1
1621274340000|2021-05-17 17:59:00|8263.3|8248.3|8264.4|8249.4|8264.4|8249.4|8263.3|8248.3|1
1621274350000|2021-05-17 17:59:10|8264.5|8249.5|8265|8250|8265|8250|8264.5|8249.5|7
1621274360000|2021-05-17 17:59:20|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|7
1621274370000|2021-05-17 17:59:30|||||||||2
1621274380000|2021-05-17 17:59:40|8265|8250|8264.5|8249.5|8265|8250|8264.5|8249.5|0
1621274390000|2021-05-17 17:59:50|8264.2|8249.2|8263|8248|8264.2|8249.2|8262.6|8247.6|10
1621274400000|2021-05-17 18:00:00|8262.6|8247.6|8263.5|8248.5|8263.5|8248.5|8262.6|8247.6|0
1621274410000|2021-05-17 18:00:10|||||||||1
1621274420000|2021-05-17 18:00:20|||||||||11
1621274430000|2021-05-17 18:00:30|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|0
1621274440000|2021-05-17 18:00:40|8263.7|8248.7|8263.7|8248.7|8263.7|8248.7|8263.7|8248.7|7
1621274460000|2021-05-17 18:01:00|8263.2|8248.2|8267.7|8252.7|8271.4|8256.4|8263.2|8248.2|115
1621274470000|2021-05-17 18:01:10|8268.7|8253.7|8264.8|8249.8|8268.7|8253.7|8264.8|8249.8|16
1621274480000|2021-05-17 18:01:20|8263.8|8248.8|8263.4|8248.4|8265.4|8250.4|8262.6|8247.6|4
1621274490000|2021-05-17 18:01:30|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|1
1621274500000|2021-05-17 18:01:40|8262.9|8247.9|8265.5|8250.5|8265.5|8250.5|8262.9|8247.9|4
1621274510000|2021-05-17 18:01:50|8268.7|8253.7|8269.2|8254.2|8269.6|8254.6|8268.7|8253.7|1
1621274520000|2021-05-17 18:02:00|8269.8|8254.8|8273.5|8258.5|8273.5|8258.5|8269.8|8254.8|2
1621274530000|2021-05-17 18:02:10|8273.6|8258.6|8275|8260|8275|8260|8272.7|8257.7|4
1621274540000|2021-05-17 18:02:20|8276|8261|8275.5|8260.5|8276|8261|8275.5|8260.5|1
1621274550000|2021-05-17 18:02:30|8273.2|8258.2|8275|8260|8275.1|8260.1|8270.1|8255.1|6
1621274560000|2021-05-17 18:02:40|8275.5|8260.5|8274|8259|8276.2|8261.2|8274|8259|9
1621274570000|2021-05-17 18:02:50|8270.8|8255.8|8269.6|8254.6|8270.9|8255.9|8269|8254|4
1621274580000|2021-05-17 18:03:00|8269.2|8254.2|8273|8258|8273.5|8258.5|8269.2|8254.2|5
1621274590000|2021-05-17 18:03:10|8271.4|8256.4|8272.5|8257.5|8274.2|8259.2|8270.4|8255.4|64
1621274600000|2021-05-17 18:03:20|8272.7|8257.7|8277.3|8262.3|8277.3|8262.3|8272.7|8257.7|11
1621274610000|2021-05-17 18:03:30|8277.7|8262.7|8274.1|8259.1|8277.7|8262.7|8274.1|8259.1|4
1621274620000|2021-05-17 18:03:40|8275.1|8260.1|8271.9|8256.9|8275.1|8260.1|8271.9|8256.9|3
1621274630000|2021-05-17 18:03:50|8271.7|8256.7|8271.6|8256.6|8271.7|8256.7|8271.6|8256.6|5
1621274640000|2021-05-17 18:04:00|8272.1|8257.1|8273|8258|8273.1|8258.1|8272.1|8257.1|2
1621274650000|2021-05-17 18:04:10|8272.6|8257.6|8272.3|8257.3|8272.6|8257.6|8272.3|8257.3|3
1621274660000|2021-05-17 18:04:20|8272|8257|8271.5|8256.5|8272|8257|8271.5|8256.5|0
1621274670000|2021-05-17 18:04:30|8271.4|8256.4|8267.2|8252.2|8271.4|8256.4|8267.2|8252.2|8
1621274680000|2021-05-17 18:04:40|8267|8252|8267|8252|8268.3|8253.3|8266.5|8251.5|3
1621274700000|2021-05-17 18:05:00|8266.5|8251.5|8272.8|8257.8|8272.8|8257.8|8266.5|8251.5|11
1621274710000|2021-05-17 18:05:10|8274.5|8259.5|8280.1|8265.1|8281.8|8266.8|8273.1|8258.1|11
1621274720000|2021-05-17 18:05:20|8279.7|8264.7|8279.6|8264.6|8279.7|8264.7|8279.6|8264.6|2
1621274730000|2021-05-17 18:05:30|8278.6|8263.6|8274.8|8259.8|8278.6|8263.6|8274.8|8259.8|3
1621274740000|2021-05-17 18:05:40|8275.2|8260.2|8275.3|8260.3|8275.3|8260.3|8275.2|8260.2|4
1621274750000|2021-05-17 18:05:50|8275|8260|8274|8259|8275|8260|8273.6|8258.6|4
1621274760000|2021-05-17 18:06:00|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|2
1621274770000|2021-05-17 18:06:10|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|0
1621274780000|2021-05-17 18:06:20|8276.5|8261.5|8269.7|8254.7|8276.5|8261.5|8269.7|8254.7|12
1621274790000|2021-05-17 18:06:30|||||||||1
1621274800000|2021-05-17 18:06:40|8269.8|8254.8|8269.7|8254.7|8269.8|8254.8|8269.7|8254.7|30
1621274810000|2021-05-17 18:06:50|8269.5|8254.5|8267.5|8252.5|8269.5|8254.5|8266.4|8251.4|21
1621274820000|2021-05-17 18:07:00|8267.8|8252.8|8264.5|8249.5|8267.9|8252.9|8264.5|8249.5|54
1621274830000|2021-05-17 18:07:10|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|4
1621274840000|2021-05-17 18:07:20|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|1
1621274850000|2021-05-17 18:07:30|8263.9|8248.9|8264.2|8249.2|8264.2|8249.2|8263.9|8248.9|6
1621274860000|2021-05-17 18:07:40|8263.8|8248.8|8259|8244|8263.8|8248.8|8258.8|8243.8|70
1621274870000|2021-05-17 18:07:50|8260.1|8245.1|8259.9|8244.9|8260.1|8245.1|8259.6|8244.6|23
1621274880000|2021-05-17 18:08:00|8260.9|8245.9|8259.6|8244.6|8260.9|8245.9|8259.5|8244.5|1
1621274890000|2021-05-17 18:08:10|8260|8245|8260|8245|8260|8245|8260|8245|2
1621274900000|2021-05-17 18:08:20|8258|8243|8255.2|8240.2|8258.2|8243.2|8255.2|8240.2|22
1621274910000|2021-05-17 18:08:30|8255.3|8240.3|8254.3|8239.3|8255.3|8240.3|8254.3|8239.3|3
1621274920000|2021-05-17 18:08:40|8254.7|8239.7|8253.5|8238.5|8254.7|8239.7|8253.4|8238.4|6
1621274930000|2021-05-17 18:08:50|8253.4|8238.4|8253.5|8238.5|8253.5|8238.5|8253.4|8238.4|5
1621274940000|2021-05-17 18:09:00|8253.9|8238.9|8252.6|8237.6|8254.2|8239.2|8252.2|8237.2|8
1621274950000|2021-05-17 18:09:10|8253.4|8238.4|8251.7|8236.7|8253.4|8238.4|8251.7|8236.7|24
1621274960000|2021-05-17 18:09:20|8253.1|8238.1|8253.4|8238.4|8253.6|8238.6|8253.1|8238.1|8
1621274970000|2021-05-17 18:09:30|8252.4|8237.4|8243.6|8228.6|8252.4|8237.4|8243.6|8228.6|33
1621274980000|2021-05-17 18:09:40|8242.3|8227.3|8244.4|8229.4|8244.4|8229.4|8242.3|8227.3|5
1621274990000|2021-05-17 18:09:50|8245.4|8230.4|8245.2|8230.2|8245.4|8230.4|8245.2|8230.2|10
1621275000000|2021-05-17 18:10:00|8245.6|8230.6|8245|8230|8245.7|8230.7|8244.9|8229.9|2
1621275010000|2021-05-17 18:10:10|8243.8|8228.8|8240.6|8225.6|8243.8|8228.8|8240.6|8225.6|20
1621275020000|2021-05-17 18:10:20|8240.1|8225.1|8238.1|8223.1|8240.1|8225.1|8238.1|8223.1|11
1621275030000|2021-05-17 18:10:30|8238|8223|8231.7|8216.7|8238|8223|8231.4|8216.4|28
1621275040000|2021-05-17 18:10:40|8231.8|8216.8|8232.6|8217.6|8232.6|8217.6|8231.8|8216.8|4
1621275050000|2021-05-17 18:10:50|8239.7|8224.7|8239.6|8224.6|8240.6|8225.6|8239.6|8224.6|7
1621275060000|2021-05-17 18:11:00|8241.2|8226.2|8243.2|8228.2|8244|8229|8241.2|8226.2|6
1621275070000|2021-05-17 18:11:10|||||||||3
1621275080000|2021-05-17 18:11:20|||||||||11
1621275090000|2021-05-17 18:11:30|8242.7|8227.7|8241.2|8226.2|8242.7|8227.7|8241.2|8226.2|9
1621275100000|2021-05-17 18:11:40|8241.1|8226.1|8239.9|8224.9|8241.5|8226.5|8239.9|8224.9|5
1621275110000|2021-05-17 18:11:50|8239.5|8224.5|8235.4|8220.4|8239.5|8224.5|8235.3|8220.3|24
1621275120000|2021-05-17 18:12:00|8236.4|8221.4|8237|8222|8237.5|8222.5|8236.4|8221.4|8
1621275130000|2021-05-17 18:12:10|8236.7|8221.7|8234.2|8219.2|8236.7|8221.7|8234.2|8219.2|3
1621275140000|2021-05-17 18:12:20|8234.6|8219.6|8238.9|8223.9|8243.2|8228.2|8234.6|8219.6|11
1621275150000|2021-05-17 18:12:30|8239.3|8224.3|8239.4|8224.4|8239.4|8224.4|8239.3|8224.3|4
1621275160000|2021-05-17 18:12:40|8240.3|8225.3|8241.1|8226.1|8243.1|8228.1|8240.3|8225.3|11
1621275170000|2021-05-17 18:12:50|8240.6|8225.6|8239.6|8224.6|8240.7|8225.7|8239.6|8224.6|8
1621275180000|2021-05-17 18:13:00|8240|8225|8231.6|8216.6|8241.6|8226.6|8231.6|8216.6|21
1621275190000|2021-05-17 18:13:10|8234.1|8219.1|8231.2|8216.2|8236.1|8221.1|8231.2|8216.2|16
1621275200000|2021-05-17 18:13:20|8223.8|8208.8|8222.9|8207.9|8224.8|8209.8|8222.9|8207.9|10
1621275210000|2021-05-17 18:13:30|8222.5|8207.5|8222.2|8207.2|8222.9|8207.9|8221.4|8206.4|46
1621275220000|2021-05-17 18:13:40|8222.3|8207.3|8226.1|8211.1|8226.1|8211.1|8222.3|8207.3|15
1621275230000|2021-05-17 18:13:50|8226.2|8211.2|8224.1|8209.1|8226.2|8211.2|8223.1|8208.1|14
1621275240000|2021-05-17 18:14:00|8225.4|8210.4|8228.2|8213.2|8229.8|8214.8|8225.4|8210.4|98
1621275250000|2021-05-17 18:14:10|8228|8213|8227.1|8212.1|8228.5|8213.5|8226.6|8211.6|58
1621275260000|2021-05-17 18:14:20|8227.3|8212.3|8230.1|8215.1|8230.6|8215.6|8227.3|8212.3|81
1621275270000|2021-05-17 18:14:30|8230.5|8215.5|8226.4|8211.4|8230.6|8215.6|8223.8|8208.8|69
1621275280000|2021-05-17 18:14:40|8226.7|8211.7|8226.4|8211.4|8227.9|8212.9|8226|8211|125
1621275290000|2021-05-17 18:14:50|8226.5|8211.5|8222.5|8207.5|8226.8|8211.8|8222.2|8207.2|93
1621275300000|2021-05-17 18:15:00|8221.3|8206.3|8222.1|8207.1|8223|8208|8221.1|8206.1|10
1621275310000|2021-05-17 18:15:10|8222.2|8207.2|8222.8|8207.8|8222.8|8207.8|8218.4|8203.4|66
1621275320000|2021-05-17 18:15:20|8222.4|8207.4|8221.5|8206.5|8222.8|8207.8|8221.5|8206.5|12
1621275330000|2021-05-17 18:15:30|8221.8|8206.8|8223.3|8208.3|8223.3|8208.3|8221.8|8206.8|51
1621275340000|2021-05-17 18:15:40|8222.9|8207.9|8222.8|8207.8|8223.3|8208.3|8222.8|8207.8|8
1621275350000|2021-05-17 18:15:50|8223.2|8208.2|8221.2|8206.2|8223.3|8208.3|8221.2|8206.2|5
1621275360000|2021-05-17 18:16:00|8220.8|8205.8|8217.8|8202.8|8220.8|8205.8|8217.4|8202.4|10
1621275370000|2021-05-17 18:16:10|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|2
1621275380000|2021-05-17 18:16:20|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|0
1621275400000|2021-05-17 18:16:40|8219.6|8204.6|8217.1|8202.1|8221.2|8206.2|8217.1|8202.1|11
1621275410000|2021-05-17 18:16:50|8216.9|8201.9|8216.1|8201.1|8216.9|8201.9|8215.7|8200.7|3
1621275420000|2021-05-17 18:17:00|||||||||1
1621275430000|2021-05-17 18:17:10|8216.5|8201.5|8216.8|8201.8|8216.8|8201.8|8216|8201|18
1621275440000|2021-05-17 18:17:20|8216.5|8201.5|8217|8202|8217.5|8202.5|8216.5|8201.5|1
1621275450000|2021-05-17 18:17:30|8217.4|8202.4|8217.3|8202.3|8217.8|8202.8|8217.3|8202.3|17
1621275460000|2021-05-17 18:17:40|8218.5|8203.5|8221.5|8206.5|8222.4|8207.4|8218.5|8203.5|33
1621275470000|2021-05-17 18:17:50|8221.2|8206.2|8220.5|8205.5|8221.3|8206.3|8220.5|8205.5|0
1621275480000|2021-05-17 18:18:00|8220.9|8205.9|8221|8206|8221|8206|8220.5|8205.5|3
1621275490000|2021-05-17 18:18:10|8220.6|8205.6|8219.2|8204.2|8220.6|8205.6|8219.2|8204.2|5
1621275500000|2021-05-17 18:18:20|8219.5|8204.5|8219.2|8204.2|8219.5|8204.5|8219.2|8204.2|0
1621275510000|2021-05-17 18:18:30|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|1
1621275520000|2021-05-17 18:18:40|8220.2|8205.2|8219.9|8204.9|8220.4|8205.4|8219.4|8204.4|1
1621275530000|2021-05-17 18:18:50|8217.8|8202.8|8218.1|8203.1|8218.1|8203.1|8217.8|8202.8|14
1621275540000|2021-05-17 18:19:00|8219.3|8204.3|8216.1|8201.1|8219.3|8204.3|8216.1|8201.1|3
1621275550000|2021-05-17 18:19:10|8214.6|8199.6|8216.1|8201.1|8216.1|8201.1|8214.6|8199.6|4
1621275560000|2021-05-17 18:19:20|8216|8201|8215.9|8200.9|8216|8201|8215.9|8200.9|0
1621275570000|2021-05-17 18:19:30|8216.7|8201.7|8215.7|8200.7|8216.9|8201.9|8215.4|8200.4|6
1621275580000|2021-05-17 18:19:40|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|8215.4|8200.4|19
1621275590000|2021-05-17 18:19:50|8215.7|8200.7|8215.7|8200.7|8215.7|8200.7|8214.2|8199.2|10
1621299600000|2021-05-18 01:00:00|8229.3|8214.3|8236.3|8221.3|8240.3|8225.3|8228.5|8213.2|20
1621299610000|2021-05-18 01:00:10|8235.3|8220.3|8232.3|8217.3|8239.3|8221.8|8232.3|8214.3|11
1621299620000|2021-05-18 01:00:20|8234.4|8219.4|8236.4|8221.4|8236.4|8221.4|8230.2|8215.2|6
1621299630000|2021-05-18 01:00:30|8237.4|8222.4|8236.6|8221.6|8237.4|8222.4|8236.6|8221.6|0
1621299640000|2021-05-18 01:00:40|8237|8222|8244|8229|8244|8229|8237|8222|2
1621299650000|2021-05-18 01:00:50|8242.5|8227.5|8242.4|8227.4|8242.5|8227.5|8242.4|8227.4|5
1621299660000|2021-05-18 01:01:00|8242.8|8227.8|8243.3|8228.3|8243.3|8228.3|8242.8|8227.8|1
1621299670000|2021-05-18 01:01:10|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|0
1621299680000|2021-05-18 01:01:20|8242.6|8227.6|8241.2|8226.2|8242.6|8227.6|8241.2|8226.2|0
1621299690000|2021-05-18 01:01:30|8241.1|8226.1|8236.9|8221.9|8241.1|8226.1|8236.9|8221.9|4
1621299700000|2021-05-18 01:01:40|8238.7|8223.7|8240.9|8225.9|8240.9|8225.9|8238.7|8223.7|1
1621299710000|2021-05-18 01:01:50|8242.4|8227.4|8245.4|8230.4|8245.4|8230.4|8242.4|8227.4|0
1621299720000|2021-05-18 01:02:00|8243.8|8228.8|8243.9|8228.9|8243.9|8228.9|8242.9|8227.9|1
1621299730000|2021-05-18 01:02:10|8244.3|8229.3|8247.4|8232.4|8247.4|8232.4|8244.3|8229.3|1
1621299740000|2021-05-18 01:02:20|8247.9|8232.9|8250|8235|8250.6|8235.6|8247.9|8232.9|8
1621299750000|2021-05-18 01:02:30|8251.6|8236.6|8252.5|8237.5|8252.5|8237.5|8251.6|8236.6|1
1621299760000|2021-05-18 01:02:40|8252.8|8237.8|8252.8|8237.8|8253.3|8238.3|8252.8|8237.8|2
1621299770000|2021-05-18 01:02:50|8252|8237|8252|8237|8252|8237|8252|8237|2
1621299840000|2021-05-18 01:04:00|8251.7|8236.7|8250|8235|8251.7|8236.7|8250|8235|4
1621299850000|2021-05-18 01:04:10|8249.2|8234.2|8251|8236|8251|8236|8249.2|8234.2|0
1621299860000|2021-05-18 01:04:20|8250.8|8235.8|8250.7|8235.7|8251|8236|8250.7|8235.7|0
1621299870000|2021-05-18 01:04:30|8250.5|8235.5|8251.4|8236.4|8251.4|8236.4|8250.5|8235.5|0
1621299900000|2021-05-18 01:05:00|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|0
1621299910000|2021-05-18 01:05:10|8251|8236|8253.2|8238.2|8253.2|8238.2|8251|8236|1
1621299920000|2021-05-18 01:05:20|8250.3|8235.3|8249.8|8234.8|8250.3|8235.3|8249.8|8234.8|0
1621299930000|2021-05-18 01:05:30|8247.8|8232.8|8249.7|8234.7|8250.6|8235.6|8247.6|8232.6|2
1621299950000|2021-05-18 01:05:50|8252|8237|8253.3|8238.3|8253.3|8238.3|8252|8237|0
1621299980000|2021-05-18 01:06:20|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|4
1621300000000|2021-05-18 01:06:40|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1621300010000|2021-05-18 01:06:50|8252.8|8237.8|8254.3|8239.3|8254.8|8239.8|8252.8|8237.8|4
1621300020000|2021-05-18 01:07:00|8257.3|8242.3|8254.3|8239.3|8257.3|8242.3|8254.3|8239.3|3
1621300040000|2021-05-18 01:07:20|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|0
1621300090000|2021-05-18 01:08:10|8254|8239|8253.3|8238.3|8254|8239|8253.3|8238.3|0
1621300110000|2021-05-18 01:08:30|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|1
1621300140000|2021-05-18 01:09:00|8254.4|8239.4|8254.8|8239.8|8254.8|8239.8|8254.3|8239.3|0
1621300170000|2021-05-18 01:09:30|8253.6|8238.6|8252.8|8237.8|8253.6|8238.6|8252.8|8237.8|0
1621300180000|2021-05-18 01:09:40|8251.3|8236.3|8253.3|8238.3|8253.3|8238.3|8249.8|8234.8|4
1621300190000|2021-05-18 01:09:50|8256.3|8241.3|8256.8|8241.8|8256.8|8241.8|8253.3|8238.3|0
1621300210000|2021-05-18 01:10:10|8254|8239|8253.3|8238.3|8254|8239|8253.3|8238.3|0
1621300240000|2021-05-18 01:10:40|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|0
1621300250000|2021-05-18 01:10:50|8255|8240|8257.4|8242.4|8257.4|8242.4|8254.8|8239.8|5
1621300260000|2021-05-18 01:11:00|8257.3|8242.3|8257.3|8242.3|8257.3|8242.3|8257.3|8242.3|0
1621300280000|2021-05-18 01:11:20|8256.9|8241.9|8253.3|8238.3|8256.9|8241.9|8253.3|8238.3|0
1621300290000|2021-05-18 01:11:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|0
1621300330000|2021-05-18 01:12:10|8251.3|8236.3|8250.8|8235.8|8251.3|8236.3|8250.8|8235.8|0
1621300340000|2021-05-18 01:12:20|8251.1|8236.1|8250.9|8235.9|8251.3|8236.3|8250.8|8235.8|0
1621300350000|2021-05-18 01:12:30|8250.8|8235.8|8250.9|8235.9|8251.3|8236.3|8250.8|8235.8|0
1621300360000|2021-05-18 01:12:40|8251.3|8236.3|8250.8|8235.8|8251.3|8236.3|8250.8|8235.8|0
1621300370000|2021-05-18 01:12:50|8251.3|8236.3|8249.4|8234.4|8251.3|8236.3|8248.4|8233.4|3
1621300380000|2021-05-18 01:13:00|8250|8235|8250|8235|8250|8235|8250|8235|0
1621300390000|2021-05-18 01:13:10|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621300410000|2021-05-18 01:13:30|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|1
1621300480000|2021-05-18 01:14:40|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|0
1621300490000|2021-05-18 01:14:50|8249|8234|8248.6|8233.6|8249.1|8234.1|8248.6|8233.6|0
1621300500000|2021-05-18 01:15:00|8247|8232|8248.7|8233.7|8249.2|8234.2|8244.7|8229.7|1
1621300550000|2021-05-18 01:15:50|8248.2|8233.2|8247.8|8232.8|8249.2|8234.2|8247.8|8232.8|0
1621300570000|2021-05-18 01:16:10|8254.8|8229.8|8255.3|8230.3|8255.3|8230.3|8254.8|8229.8|0
1621300580000|2021-05-18 01:16:20|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1621300590000|2021-05-18 01:16:30|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1621300620000|2021-05-18 01:17:00|8250.5|8235.5|8250.7|8235.7|8250.7|8235.7|8250.5|8235.5|0
1621300630000|2021-05-18 01:17:10|8249.9|8234.9|8249.7|8234.7|8249.9|8234.9|8249.7|8234.7|0
1621300650000|2021-05-18 01:17:30|8250.1|8235.1|8251.5|8236.5|8251.5|8236.5|8250.1|8235.1|1
1621300660000|2021-05-18 01:17:40|8250.6|8235.6|8250|8235|8251.5|8236.5|8250|8235|0
1621300700000|2021-05-18 01:18:20|8254.1|8239.1|8254.3|8239.3|8254.3|8239.3|8253.6|8238.6|4
1621300710000|2021-05-18 01:18:30|8254.7|8239.7|8255.8|8240.8|8255.8|8240.8|8254.7|8239.7|2
1621300720000|2021-05-18 01:18:40|8255.7|8240.7|8257|8242|8257|8242|8255.7|8240.7|2
1621300740000|2021-05-18 01:19:00|8256.6|8241.6|8256.2|8241.2|8256.6|8241.6|8256.2|8241.2|0
1621300750000|2021-05-18 01:19:10|8255.4|8240.4|8256.5|8241.5|8257|8242|8254.6|8239.6|4
1621300770000|2021-05-18 01:19:30|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|0
1621300780000|2021-05-18 01:19:40|8258|8243|8258|8243|8258|8243|8258|8243|1
1621300820000|2021-05-18 01:20:20|8257.2|8242.2|8256.8|8241.8|8257.2|8242.2|8256.8|8241.8|0
1621300840000|2021-05-18 01:20:40|8257.2|8242.2|8256.5|8241.5|8257.2|8242.2|8256.5|8241.5|0
1621300850000|2021-05-18 01:20:50|8257|8242|8261.4|8246.4|8261.4|8246.4|8257|8242|1
1621300870000|2021-05-18 01:21:10|8262.2|8247.2|8264.2|8249.2|8264.2|8249.2|8262.2|8247.2|4
1621300880000|2021-05-18 01:21:20|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|9
1621300900000|2021-05-18 01:21:40|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1621300910000|2021-05-18 01:21:50|8264.5|8249.5|8265.3|8250.3|8265.3|8250.3|8264.5|8249.5|1
1621300970000|2021-05-18 01:22:50|8265.7|8250.7|8266.6|8251.6|8266.6|8251.6|8265.7|8250.7|1
1621300990000|2021-05-18 01:23:10|8267.3|8252.3|8266.2|8251.2|8269.2|8254.2|8266.2|8251.2|9
1621301000000|2021-05-18 01:23:20|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|5
1621301010000|2021-05-18 01:23:30|8268.8|8253.8|8269.2|8254.2|8269.2|8254.2|8268.8|8253.8|1
1621301030000|2021-05-18 01:23:50|8270.6|8255.6|8270.2|8255.2|8270.6|8255.6|8270.2|8255.2|2
1621301040000|2021-05-18 01:24:00|8270.6|8255.6|8270.2|8255.2|8270.6|8255.6|8270.2|8255.2|0
1621301050000|2021-05-18 01:24:10|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|0
1621301070000|2021-05-18 01:24:30|8269.6|8254.6|8269.2|8254.2|8269.6|8254.6|8269.2|8254.2|0
1621301080000|2021-05-18 01:24:40|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|0
1621301090000|2021-05-18 01:24:50|8271.1|8256.1|8268.4|8253.4|8271.1|8256.1|8267.8|8252.8|2
1621301140000|2021-05-18 01:25:40|8268.1|8253.1|8267.4|8252.4|8268.1|8253.1|8267.4|8252.4|0
1621301160000|2021-05-18 01:26:00|8268.2|8253.2|8268.9|8253.9|8269.7|8254.7|8268.2|8253.2|2
1621301170000|2021-05-18 01:26:10|8269.5|8254.5|8269.2|8254.2|8270.1|8255.1|8269.2|8254.2|0
1621301180000|2021-05-18 01:26:20|8268.3|8253.3|8269.3|8254.3|8269.3|8254.3|8268.3|8253.3|0
1621301190000|2021-05-18 01:26:30|8270.1|8255.1|8270.2|8255.2|8271.5|8256.5|8270.1|8255.1|0
1621301200000|2021-05-18 01:26:40|8270.6|8255.6|8271.5|8256.5|8271.5|8256.5|8270.1|8255.1|2
1621301210000|2021-05-18 01:26:50|8271.1|8256.1|8270.1|8255.1|8271.5|8256.5|8270.1|8255.1|1
1621301220000|2021-05-18 01:27:00|8270.5|8255.5|8272|8257|8272|8257|8270.5|8255.5|0
1621301230000|2021-05-18 01:27:10|8272.5|8257.5|8273.5|8258.5|8273.9|8258.9|8271.1|8256.1|5
1621301240000|2021-05-18 01:27:20|8275.8|8260.8|8274.3|8259.3|8275.8|8260.8|8274.3|8259.3|3
1621301250000|2021-05-18 01:27:30|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|0
1621301310000|2021-05-18 01:28:30|8275.2|8260.2|8275.2|8260.2|8275.2|8260.2|8274.4|8259.4|1
1621301320000|2021-05-18 01:28:40|8275.6|8260.6|8281.8|8266.8|8281.8|8266.8|8275.6|8260.6|4
1621301330000|2021-05-18 01:28:50|8281.5|8266.5|8283.9|8268.9|8284.3|8269.3|8281.5|8266.5|2
1621301340000|2021-05-18 01:29:00|8283.3|8268.3|8281.8|8266.8|8283.3|8268.3|8281.8|8266.8|8
1621301350000|2021-05-18 01:29:10|8282.3|8267.3|8282.7|8267.7|8282.7|8267.7|8282.3|8267.3|16
1621301360000|2021-05-18 01:29:20|8282.3|8267.3|8282.7|8267.7|8282.7|8267.7|8282.3|8267.3|0
1621301370000|2021-05-18 01:29:30|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8282.8|8267.8|9
1621301380000|2021-05-18 01:29:40|8282.3|8267.3|8283.2|8268.2|8283.2|8268.2|8282.3|8267.3|0
1621301390000|2021-05-18 01:29:50|8282.3|8267.3|8283.2|8268.2|8283.2|8268.2|8282.3|8267.3|0
1621301400000|2021-05-18 01:30:00|8279.7|8264.7|8282.8|8267.8|8283.2|8268.2|8279.7|8264.7|3
1621301410000|2021-05-18 01:30:10|8282|8267|8282.3|8267.3|8282.3|8267.3|8281.9|8266.9|0
1621301420000|2021-05-18 01:30:20|8281.1|8266.1|8280.9|8265.9|8281.1|8266.1|8280.9|8265.9|0
1621301480000|2021-05-18 01:31:20|8279.9|8264.9|8281.4|8266.4|8281.4|8266.4|8279.5|8264.5|1
1621301490000|2021-05-18 01:31:30|8281|8266|8281|8266|8281.4|8266.4|8281|8266|0
1621301550000|2021-05-18 01:32:30|||||||||1
1621301560000|2021-05-18 01:32:40|8281.3|8266.3|8282.9|8267.9|8282.9|8267.9|8281.3|8266.3|2
1621301570000|2021-05-18 01:32:50|8282.1|8267.1|8283|8268|8283|8268|8282|8267|0
1621301610000|2021-05-18 01:33:30|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|1
1621301640000|2021-05-18 01:34:00|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|0
1621301650000|2021-05-18 01:34:10|8285.2|8270.2|8290.8|8275.8|8291.2|8276.2|8285.2|8270.2|8
1621301750000|2021-05-18 01:35:50|8288.5|8273.5|8287.8|8272.8|8288.5|8273.5|8287.8|8272.8|0
1621301870000|2021-05-18 01:37:50|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|0
1621301880000|2021-05-18 01:38:00|8290.5|8275.5|8289.8|8274.8|8290.5|8275.5|8289.8|8274.8|2
1621301940000|2021-05-18 01:39:00|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|10
1621301950000|2021-05-18 01:39:10|8282.6|8267.6|8282.1|8267.1|8284.5|8269.5|8282.1|8267.1|4
1621301960000|2021-05-18 01:39:20|8284|8269|8283.9|8268.9|8288|8273|8283.9|8268.9|8
1621301970000|2021-05-18 01:39:30|8283.5|8268.5|8286.5|8271.5|8286.5|8271.5|8283.4|8268.4|2
1621301980000|2021-05-18 01:39:40|8287|8272|8288|8273|8288|8273|8287|8272|3
1621301990000|2021-05-18 01:39:50|8288.8|8273.8|8287.4|8272.4|8291|8276|8287.4|8272.4|8
1621302010000|2021-05-18 01:40:10|8290|8275|8291|8276|8291|8276|8286.4|8271.4|3
1621302020000|2021-05-18 01:40:20|8290|8275|8287|8272|8290|8275|8287|8272|1
1621302030000|2021-05-18 01:40:30|8289|8274|8289|8274|8289|8274|8289|8274|0
1621302040000|2021-05-18 01:40:40|8288.2|8273.2|8287|8272|8288.2|8273.2|8287|8272|0
1621302150000|2021-05-18 01:42:30|8287.6|8272.6|8294.5|8269.5|8295|8272.6|8287.6|8269.5|2
1621302250000|2021-05-18 01:44:10|8294.4|8269.4|8294.4|8269.4|8294.4|8269.4|8294.4|8269.4|0
1621302270000|2021-05-18 01:44:30|8293.2|8268.2|8293.2|8268.2|8293.2|8268.2|8293.2|8268.2|0
1621302300000|2021-05-18 01:45:00|8286.3|8271.3|8282.5|8267.5|8286.3|8271.3|8282.5|8267.5|0
1621302310000|2021-05-18 01:45:10|8283.2|8268.2|8283.7|8268.7|8283.7|8268.7|8283.2|8268.2|0
1621302320000|2021-05-18 01:45:20|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1621302400000|2021-05-18 01:46:40|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|0
1621302430000|2021-05-18 01:47:10|8282.6|8267.6|8283.7|8268.7|8283.7|8268.7|8282.6|8267.6|3
1621302460000|2021-05-18 01:47:40|||||||||1
1621302510000|2021-05-18 01:48:30|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|3
1621302570000|2021-05-18 01:49:30|||||||||1
1621302630000|2021-05-18 01:50:30|8290.6|8275.6|8292.6|8277.6|8292.6|8277.6|8290.6|8275.6|1
1621302640000|2021-05-18 01:50:40|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|0
1621302800000|2021-05-18 01:53:20|8291.5|8276.5|8289.7|8274.7|8291.5|8276.5|8289.7|8274.7|0
1621302810000|2021-05-18 01:53:30|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|0
1621302830000|2021-05-18 01:53:50|8287.3|8272.3|8285.3|8270.3|8287.3|8272.3|8285.3|8270.3|2
1621302840000|2021-05-18 01:54:00|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|0
1621302910000|2021-05-18 01:55:10|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|1
1621302920000|2021-05-18 01:55:20|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1621302970000|2021-05-18 01:56:10|8287.7|8272.7|8288.1|8273.1|8289.7|8274.7|8285.8|8270.8|3
1621302980000|2021-05-18 01:56:20|8290.1|8275.1|8288.6|8273.6|8290.1|8275.1|8288.6|8273.6|0
1621303090000|2021-05-18 01:58:10|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|0
1621303140000|2021-05-18 01:59:00|8285.7|8270.7|8281.7|8266.7|8285.7|8270.7|8281.7|8266.7|1
1621303150000|2021-05-18 01:59:10|8280.9|8265.9|8281.3|8266.3|8281.7|8266.7|8280.9|8265.9|0
1621303170000|2021-05-18 01:59:30|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1621303200000|2021-05-18 02:00:00|8281.5|8266.5|8282.7|8267.7|8282.7|8267.7|8281.5|8266.5|1
1621303210000|2021-05-18 02:00:10|8283.9|8268.9|8285.2|8270.2|8285.7|8270.7|8283.9|8268.9|1
1621303240000|2021-05-18 02:00:40|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621303310000|2021-05-18 02:01:50|8283.2|8268.2|8284.6|8269.6|8284.6|8269.6|8282.2|8267.2|1
1621303320000|2021-05-18 02:02:00|8285.8|8270.8|8285.5|8270.5|8285.8|8270.8|8285.5|8270.5|0
1621303400000|2021-05-18 02:03:20|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621303430000|2021-05-18 02:03:50|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|0
1621303480000|2021-05-18 02:04:40|||||||||1
1621303510000|2021-05-18 02:05:10|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|0
1621303520000|2021-05-18 02:05:20|8285.7|8270.7|8285.6|8270.6|8285.7|8270.7|8285.6|8270.6|0
1621303620000|2021-05-18 02:07:00|8286|8271|8286|8271|8286|8271|8286|8271|0
1621303650000|2021-05-18 02:07:30|8289.6|8274.6|8290.7|8275.7|8290.7|8275.7|8289.6|8274.6|1
1621303730000|2021-05-18 02:08:50|8291.1|8276.1|8294.3|8279.3|8294.3|8279.3|8291.1|8276.1|1
1621303740000|2021-05-18 02:09:00|8294.8|8279.8|8296.8|8281.8|8296.8|8281.8|8294.8|8279.8|1
1621303750000|2021-05-18 02:09:10|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1621303760000|2021-05-18 02:09:20|8297.8|8282.8|8299.1|8284.1|8299.1|8284.1|8297.8|8282.8|2
1621303770000|2021-05-18 02:09:30|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621303780000|2021-05-18 02:09:40|8299.7|8284.7|8300.5|8285.5|8300.5|8285.5|8299.7|8284.7|8
1621303790000|2021-05-18 02:09:50|8300.6|8285.6|8302.9|8287.9|8302.9|8287.9|8300.6|8285.6|6
1621303800000|2021-05-18 02:10:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|0
1621303810000|2021-05-18 02:10:10|8303.8|8288.8|8305|8290|8305|8290|8303.8|8288.8|1
1621303820000|2021-05-18 02:10:20|8305.4|8290.4|8305.5|8290.5|8305.5|8290.5|8305.4|8290.4|1
1621303830000|2021-05-18 02:10:30|8304.7|8289.7|8305.2|8290.2|8305.2|8290.2|8304.7|8289.7|0
1621303840000|2021-05-18 02:10:40|8306.1|8291.1|8310.2|8295.2|8310.2|8295.2|8306.1|8291.1|1
1621303850000|2021-05-18 02:10:50|8309.8|8294.8|8310.1|8295.1|8310.1|8295.1|8309.7|8294.7|0
1621303860000|2021-05-18 02:11:00|8310.2|8295.2|8311.1|8296.1|8311.1|8296.1|8310.2|8295.2|0
1621303870000|2021-05-18 02:11:10|8311.2|8296.2|8311.7|8296.7|8311.7|8296.7|8311.2|8296.2|1
1621303880000|2021-05-18 02:11:20|8312.1|8297.1|8312.7|8297.7|8312.7|8297.7|8311.8|8296.8|2
1621303890000|2021-05-18 02:11:30|8313.1|8298.1|8314|8299|8314|8299|8313.1|8298.1|5
1621303900000|2021-05-18 02:11:40|8314.2|8299.2|8308.2|8293.2|8314.2|8299.2|8308.2|8293.2|2
1621303940000|2021-05-18 02:12:20|8307.8|8292.8|8307.7|8292.7|8307.8|8292.8|8307.7|8292.7|0
1621304090000|2021-05-18 02:14:50|8308.1|8293.1|8307.7|8292.7|8308.2|8293.2|8307.2|8292.2|6
1621304120000|2021-05-18 02:15:20|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1621304170000|2021-05-18 02:16:10|8308.6|8293.6|8308.2|8293.2|8308.7|8293.7|8307.9|8292.9|1
1621304180000|2021-05-18 02:16:20|8308.3|8293.3|8309.7|8294.7|8309.7|8294.7|8308.3|8293.3|1
1621304190000|2021-05-18 02:16:30|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621304220000|2021-05-18 02:17:00|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|0
1621304700000|2021-05-18 02:25:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1621305020000|2021-05-18 02:30:20|8310.2|8295.2|8310.4|8295.4|8310.4|8295.4|8310.2|8295.2|0
1621305050000|2021-05-18 02:30:50|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621305060000|2021-05-18 02:31:00|8310.6|8295.6|8310.4|8295.4|8310.6|8295.6|8310.4|8295.4|0
1621305080000|2021-05-18 02:31:20|8309.6|8294.6|8309.4|8294.4|8309.6|8294.6|8309.4|8294.4|0
1621305110000|2021-05-18 02:31:50|8310.7|8285.7|8310.7|8285.7|8310.7|8285.7|8310.7|8285.7|11
1621305120000|2021-05-18 02:32:00|8309.6|8284.6|8309.6|8284.6|8309.6|8284.6|8309.6|8284.6|0
1621305190000|2021-05-18 02:33:10|8310|8285|8310|8285|8310|8285|8310|8285|0
1621305200000|2021-05-18 02:33:20|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|1
1621305220000|2021-05-18 02:33:40|8310|8285|8310|8285|8310|8285|8310|8285|0
1621305260000|2021-05-18 02:34:20|8309.5|8284.5|8309.1|8284.1|8309.5|8284.5|8309.1|8284.1|0
1621305310000|2021-05-18 02:35:10|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|0
1621305470000|2021-05-18 02:37:50|8309.1|8284.1|8309.1|8284.1|8309.1|8284.1|8309.1|8284.1|0
1621305640000|2021-05-18 02:40:40|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621305670000|2021-05-18 02:41:10|8309|8294|8309|8294|8309|8294|8309|8294|0
1621305700000|2021-05-18 02:41:40|8308.4|8293.4|8308.5|8293.5|8308.5|8293.5|8308.4|8293.4|0
1621305710000|2021-05-18 02:41:50|||||||||5
1621305960000|2021-05-18 02:46:00|8304.8|8289.8|8308.5|8293.5|8308.9|8293.9|8304.8|8289.8|0
1621305970000|2021-05-18 02:46:10|8308.9|8293.9|8308.5|8293.5|8308.9|8293.9|8308.5|8293.5|0
1621306060000|2021-05-18 02:47:40|8309.3|8294.3|8309.6|8294.6|8309.6|8294.6|8309.3|8294.3|0
1621306070000|2021-05-18 02:47:50|8310|8295|8310|8295|8310|8295|8310|8295|0
1621306360000|2021-05-18 02:52:40|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|1
1621306480000|2021-05-18 02:54:40|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1621306500000|2021-05-18 02:55:00|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1621306530000|2021-05-18 02:55:30|8309|8294|8309|8294|8309|8294|8309|8294|2
1621306580000|2021-05-18 02:56:20|8311.7|8296.7|8312.5|8297.5|8312.5|8297.5|8311.7|8296.7|0
1621306590000|2021-05-18 02:56:30|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621306610000|2021-05-18 02:56:50|8313.8|8298.8|8314|8299|8314|8299|8313.8|8298.8|0
1621306630000|2021-05-18 02:57:10|8313.7|8298.7|8311.3|8296.3|8313.7|8298.7|8311.3|8296.3|3
1621306730000|2021-05-18 02:58:50|8313|8298|8313.5|8298.5|8313.5|8298.5|8313|8298|0
1621306740000|2021-05-18 02:59:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|2
1621306750000|2021-05-18 02:59:10|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|0
1621306780000|2021-05-18 02:59:40|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621306840000|2021-05-18 03:00:40|8311|8296|8310.6|8295.6|8311|8296|8310.6|8295.6|0
1621306960000|2021-05-18 03:02:40|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621306980000|2021-05-18 03:03:00|8311.3|8296.3|8311.5|8296.5|8311.5|8296.5|8311.3|8296.3|0
1621307010000|2021-05-18 03:03:30|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621307130000|2021-05-18 03:05:30|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|0
1621307170000|2021-05-18 03:06:10|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|2
1621307180000|2021-05-18 03:06:20|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|9
1621307190000|2021-05-18 03:06:30|8321.9|8306.9|8321.4|8306.4|8321.9|8306.9|8321.4|8306.4|0
1621307200000|2021-05-18 03:06:40|8321.5|8306.5|8322.1|8307.1|8322.1|8307.1|8321.1|8306.1|8
1621307210000|2021-05-18 03:06:50|8325.3|8310.3|8326.3|8311.3|8326.3|8311.3|8324.1|8309.1|10
1621307220000|2021-05-18 03:07:00|8325.5|8310.5|8326.8|8311.8|8326.8|8311.8|8325.5|8310.5|0
1621307230000|2021-05-18 03:07:10|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|0
1621307240000|2021-05-18 03:07:20|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621307360000|2021-05-18 03:09:20|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|0
1621307640000|2021-05-18 03:14:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|1
1621307690000|2021-05-18 03:14:50|8330.1|8315.1|8330.6|8315.6|8330.6|8315.6|8330.1|8315.1|0
1621307730000|2021-05-18 03:15:30|8331.4|8316.4|8337.2|8322.2|8337.2|8322.2|8331.4|8316.4|4
1621307760000|2021-05-18 03:16:00|8337.6|8322.6|8337.7|8322.7|8337.7|8322.7|8337.6|8322.6|0
1621307770000|2021-05-18 03:16:10|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|0
1621307780000|2021-05-18 03:16:20|8339|8324|8340.6|8325.6|8341.4|8326.4|8339|8324|3
1621307820000|2021-05-18 03:17:00|8341.8|8326.8|8342.1|8327.1|8342.1|8327.1|8341.8|8326.8|0
1621307830000|2021-05-18 03:17:10|8342.3|8327.3|8343.5|8328.5|8343.5|8328.5|8342.3|8327.3|1
1621307850000|2021-05-18 03:17:30|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|0
1621307960000|2021-05-18 03:19:20|8343.1|8328.1|8343.1|8328.1|8343.1|8328.1|8343.1|8328.1|2
1621307980000|2021-05-18 03:19:40|8342.1|8327.1|8337.1|8322.1|8342.1|8327.1|8337.1|8322.1|1
1621308020000|2021-05-18 03:20:20|8334.7|8319.7|8333.7|8318.7|8334.7|8319.7|8333.7|8318.7|0
1621308030000|2021-05-18 03:20:30|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1621308060000|2021-05-18 03:21:00|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|0
1621308160000|2021-05-18 03:22:40|8332.6|8317.6|8330.2|8315.2|8332.6|8317.6|8330.2|8315.2|1
1621308200000|2021-05-18 03:23:20|8330.7|8315.7|8330.3|8315.3|8330.7|8315.7|8330.3|8315.3|2
1621308210000|2021-05-18 03:23:30|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|0
1621308230000|2021-05-18 03:23:50|8333.1|8318.1|8334|8319|8334|8319|8333.1|8318.1|0
1621308260000|2021-05-18 03:24:20|8335.2|8320.2|8335.5|8320.5|8335.5|8320.5|8335.2|8320.2|0
1621308270000|2021-05-18 03:24:30|||||||||1
1621308320000|2021-05-18 03:25:20|8335.6|8320.6|8336.3|8321.3|8336.8|8321.8|8335.6|8320.6|1
1621308370000|2021-05-18 03:26:10|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621308400000|2021-05-18 03:26:40|||||||||1
1621308420000|2021-05-18 03:27:00|8336.7|8321.7|8336.6|8321.6|8336.7|8321.7|8336.6|8321.6|1
1621308440000|2021-05-18 03:27:20|8335.5|8320.5|8334.7|8319.7|8335.5|8320.5|8334.7|8319.7|4
1621308450000|2021-05-18 03:27:30|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|0
1621308720000|2021-05-18 03:32:00|8335|8320|8335|8320|8335|8320|8335|8320|0
1621308740000|2021-05-18 03:32:20|8334.6|8319.6|8335|8320|8335|8320|8334.6|8319.6|0
1621308840000|2021-05-18 03:34:00|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|0
1621308900000|2021-05-18 03:35:00|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|0
1621308950000|2021-05-18 03:35:50|8335.7|8320.7|8334.8|8319.8|8335.7|8320.7|8333.7|8318.7|2
1621308960000|2021-05-18 03:36:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|1
1621309450000|2021-05-18 03:44:10|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621309460000|2021-05-18 03:44:20|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1621309470000|2021-05-18 03:44:30|||||||||1
1621309560000|2021-05-18 03:46:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|1
1621309570000|2021-05-18 03:46:10|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621309580000|2021-05-18 03:46:20|8325.1|8310.1|8324.2|8309.2|8325.1|8310.1|8324.2|8309.2|0
1621309600000|2021-05-18 03:46:40|8324.6|8309.6|8324.7|8309.7|8324.7|8309.7|8324.6|8309.6|0
1621309800000|2021-05-18 03:50:00|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|1
1621309810000|2021-05-18 03:50:10|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621309830000|2021-05-18 03:50:30|8325.8|8310.8|8325.5|8310.5|8325.8|8310.8|8325.3|8310.3|0
1621309870000|2021-05-18 03:51:10|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|0
1621309900000|2021-05-18 03:51:40|||||||||2
1621309910000|2021-05-18 03:51:50|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621309920000|2021-05-18 03:52:00|8326.3|8311.3|8326.8|8311.8|8326.8|8311.8|8326.3|8311.3|0
1621309960000|2021-05-18 03:52:40|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|0
1621310100000|2021-05-18 03:55:00|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621310300000|2021-05-18 03:58:20|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|1
1621310390000|2021-05-18 03:59:50|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621310680000|2021-05-18 04:04:40|8330.1|8315.1|8330.2|8315.2|8330.2|8315.2|8330.1|8315.1|0
1621310840000|2021-05-18 04:07:20|8329.7|8314.7|8329.3|8314.3|8329.7|8314.7|8329.3|8314.3|2
1621310850000|2021-05-18 04:07:30|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|0
1621310860000|2021-05-18 04:07:40|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621311060000|2021-05-18 04:11:00|8328|8313|8328|8313|8328|8313|8328|8313|2
1621311150000|2021-05-18 04:12:30|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621311160000|2021-05-18 04:12:40|8328|8313|8328.8|8313.8|8328.8|8313.8|8328|8313|3
1621311180000|2021-05-18 04:13:00|||||||||1
1621311320000|2021-05-18 04:15:20|8326|8311|8326|8311|8326|8311|8326|8311|1
1621311380000|2021-05-18 04:16:20|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|2
1621311410000|2021-05-18 04:16:50|8326|8311|8326|8311|8326|8311|8325.5|8310.5|0
1621311440000|2021-05-18 04:17:20|8324.1|8309.1|8323.8|8308.8|8324.1|8309.1|8323.8|8308.8|0
1621311560000|2021-05-18 04:19:20|8325.2|8310.2|8322.9|8307.9|8325.2|8310.2|8322.9|8307.9|0
1621311570000|2021-05-18 04:19:30|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|0
1621311630000|2021-05-18 04:20:30|8323.9|8308.9|8324.8|8309.8|8324.8|8309.8|8323.6|8308.6|5
1621311930000|2021-05-18 04:25:30|8326.4|8311.4|8326|8311|8326.4|8311.4|8326|8311|0
1621312410000|2021-05-18 04:33:30|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621312440000|2021-05-18 04:34:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|1
1621312850000|2021-05-18 04:40:50|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621312870000|2021-05-18 04:41:10|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621313080000|2021-05-18 04:44:40|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621313590000|2021-05-18 04:53:10|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|0
1621313790000|2021-05-18 04:56:30|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|3
1621314100000|2021-05-18 05:01:40|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621314140000|2021-05-18 05:02:20|8323.9|8308.9|8323.5|8308.5|8323.9|8308.9|8323.5|8308.5|0
1621314150000|2021-05-18 05:02:30|8321.1|8306.1|8320.7|8305.7|8321.1|8306.1|8320.7|8305.7|0
1621314220000|2021-05-18 05:03:40|8320.5|8305.5|8319.7|8304.7|8320.5|8305.5|8319.7|8304.7|1
1621314240000|2021-05-18 05:04:00|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|0
1621314250000|2021-05-18 05:04:10|8318.7|8303.7|8318.2|8303.2|8318.7|8303.7|8318.2|8303.2|1
1621314300000|2021-05-18 05:05:00|8317.8|8302.8|8317.7|8302.7|8317.8|8302.8|8317.7|8302.7|0
1621314340000|2021-05-18 05:05:40|8311.9|8296.9|8311.2|8296.2|8311.9|8296.9|8311.2|8296.2|4
1621314360000|2021-05-18 05:06:00|8312.8|8297.8|8313.7|8298.7|8313.7|8298.7|8312.8|8297.8|0
1621314370000|2021-05-18 05:06:10|8313.6|8298.6|8313.7|8298.7|8313.7|8298.7|8313.2|8298.2|2
1621314380000|2021-05-18 05:06:20|8314.1|8299.1|8315.2|8300.2|8315.2|8300.2|8314.1|8299.1|0
1621314690000|2021-05-18 05:11:30|||||||||1
1621315090000|2021-05-18 05:18:10|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1621315100000|2021-05-18 05:18:20|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|0
1621315110000|2021-05-18 05:18:30|8316.1|8301.1|8316.9|8301.9|8316.9|8301.9|8316.1|8301.1|1
1621315800000|2021-05-18 05:30:00|8320.1|8305.1|8323.1|8308.1|8323.1|8308.1|8320.1|8305.1|2
1621315810000|2021-05-18 05:30:10|||||||||1
1621315820000|2021-05-18 05:30:20|||||||||1
1621315830000|2021-05-18 05:30:30|8323.9|8308.9|8324|8309|8324|8309|8323.9|8308.9|0
1621315860000|2021-05-18 05:31:00|||||||||1
1621315870000|2021-05-18 05:31:10|8326|8311|8326.9|8311.9|8326.9|8311.9|8326|8311|1
1621315900000|2021-05-18 05:31:40|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|1
1621315980000|2021-05-18 05:33:00|8330.4|8315.4|8326.5|8311.5|8330.9|8315.9|8326.5|8311.5|3
1621316020000|2021-05-18 05:33:40|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|0
1621316040000|2021-05-18 05:34:00|8325|8310|8323.5|8308.5|8325|8310|8323.5|8308.5|0
1621316080000|2021-05-18 05:34:40|8326.5|8301.5|8326.5|8301.5|8326.5|8301.5|8326.5|8301.5|0
1621316170000|2021-05-18 05:36:10|8327|8302|8327|8302|8327|8302|8327|8302|0
1621316220000|2021-05-18 05:37:00|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|0
1621316230000|2021-05-18 05:37:10|8327.5|8302.5|8324|8309|8327.5|8309|8323.3|8302.5|0
1621316260000|2021-05-18 05:37:40|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621316280000|2021-05-18 05:38:00|8324|8309|8324|8309|8324|8309|8324|8309|0
1621316370000|2021-05-18 05:39:30|8325.5|8310.5|8329.6|8314.6|8329.6|8314.6|8325.5|8310.5|1
1621316380000|2021-05-18 05:39:40|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621316450000|2021-05-18 05:40:50|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|0
1621316460000|2021-05-18 05:41:00|8335|8320|8336.6|8321.6|8336.6|8321.6|8335|8320|1
1621316480000|2021-05-18 05:41:20|||||||||1
1621316500000|2021-05-18 05:41:40|8335.8|8320.8|8336.6|8321.6|8336.6|8321.6|8335.6|8320.6|0
1621316570000|2021-05-18 05:42:50|||||||||1
1621316580000|2021-05-18 05:43:00|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|1
1621316590000|2021-05-18 05:43:10|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|0
1621316770000|2021-05-18 05:46:10|8332.3|8317.3|8331.1|8316.1|8332.6|8317.6|8331.1|8316.1|6
1621316790000|2021-05-18 05:46:30|8331|8316|8331|8316|8331|8316|8331|8316|0
1621316910000|2021-05-18 05:48:30|8333.5|8318.5|8337.1|8322.1|8337.1|8322.1|8333.5|8318.5|2
1621316940000|2021-05-18 05:49:00|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621316950000|2021-05-18 05:49:10|8336.8|8321.8|8336.7|8321.7|8336.8|8321.8|8336.7|8321.7|0
1621316960000|2021-05-18 05:49:20|8336.3|8321.3|8331.1|8316.1|8336.3|8321.3|8331.1|8316.1|1
1621316970000|2021-05-18 05:49:30|8331|8316|8330.2|8315.2|8331|8316|8330.2|8315.2|0
1621316980000|2021-05-18 05:49:40|8332.5|8317.5|8335|8320|8335.5|8320.5|8332.5|8317.5|1
1621317000000|2021-05-18 05:50:00|8334.5|8319.5|8332|8317|8334.5|8319.5|8332|8317|1
1621317010000|2021-05-18 05:50:10|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|0
1621317100000|2021-05-18 05:51:40|8332|8317|8335.9|8320.9|8335.9|8320.9|8332|8317|0
1621317270000|2021-05-18 05:54:30|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|1
1621317520000|2021-05-18 05:58:40|8337|8322|8337.4|8322.4|8337.4|8322.4|8337|8322|0
1621317550000|2021-05-18 05:59:10|8337.8|8322.8|8340.5|8325.5|8340.5|8325.5|8337.8|8322.8|2
1621317590000|2021-05-18 05:59:50|8341.3|8326.3|8342.9|8327.9|8342.9|8327.9|8341.3|8326.3|1
1621317600000|2021-05-18 06:00:00|8342.5|8327.5|8341.5|8326.5|8342.5|8327.5|8341.5|8326.5|0
1621317710000|2021-05-18 06:01:50|8364.7|8339.7|8365.5|8340.5|8365.5|8340.5|8364.7|8339.7|5
1621317720000|2021-05-18 06:02:00|8365.6|8340.6|8365.2|8340.2|8365.6|8340.6|8365.2|8340.2|0
1621317740000|2021-05-18 06:02:20|8365.6|8340.6|8365.6|8340.6|8365.6|8340.6|8365.6|8340.6|1
1621317780000|2021-05-18 06:03:00|8365.5|8340.5|8365.2|8340.2|8365.5|8340.5|8364.8|8339.8|2
1621317790000|2021-05-18 06:03:10|8364.8|8339.8|8364.8|8339.8|8365.2|8340.2|8364.8|8339.8|1
1621317810000|2021-05-18 06:03:30|8365.3|8340.3|8365.3|8340.3|8365.3|8340.3|8365.3|8340.3|0
1621317820000|2021-05-18 06:03:40|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|0
1621317880000|2021-05-18 06:04:40|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|0
1621317940000|2021-05-18 06:05:40|8360|8345|8360|8345|8360|8345|8360|8345|1
1621317950000|2021-05-18 06:05:50|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|1
1621318020000|2021-05-18 06:07:00|8356.9|8341.9|8356.8|8341.8|8356.9|8341.9|8356.8|8341.8|1
1621318030000|2021-05-18 06:07:10|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|0
1621318050000|2021-05-18 06:07:30|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|0
1621318180000|2021-05-18 06:09:40|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|0
1621318200000|2021-05-18 06:10:00|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|0
1621318320000|2021-05-18 06:12:00|8356.1|8341.1|8356.5|8341.5|8356.5|8341.5|8356.1|8341.1|0
1621318380000|2021-05-18 06:13:00|8356.9|8341.9|8357.2|8342.2|8357.2|8342.2|8356.9|8341.9|0
1621318420000|2021-05-18 06:13:40|8362.1|8347.1|8363.1|8348.1|8363.1|8348.1|8362.1|8347.1|13
1621318440000|2021-05-18 06:14:00|8363.4|8348.4|8367|8352|8367|8352|8363.4|8348.4|1
1621318450000|2021-05-18 06:14:10|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|0
1621318470000|2021-05-18 06:14:30|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|0
1621318480000|2021-05-18 06:14:40|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|0
1621318490000|2021-05-18 06:14:50|8368.3|8353.3|8370.2|8355.2|8370.2|8355.2|8368.3|8353.3|2
1621318500000|2021-05-18 06:15:00|8370.7|8355.7|8371.1|8356.1|8371.1|8356.1|8370.7|8355.7|0
1621318510000|2021-05-18 06:15:10|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|0
1621318530000|2021-05-18 06:15:30|8371.5|8356.5|8371.6|8356.6|8372.4|8357.4|8371.5|8356.5|1
1621318540000|2021-05-18 06:15:40|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|0
1621318560000|2021-05-18 06:16:00|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|0
1621318600000|2021-05-18 06:16:40|8372.2|8357.2|8369.2|8354.2|8372.2|8357.2|8369.2|8354.2|3
1621318610000|2021-05-18 06:16:50|8368.7|8353.7|8366.6|8351.6|8368.7|8353.7|8366.6|8351.6|1
1621318620000|2021-05-18 06:17:00|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|1
1621318630000|2021-05-18 06:17:10|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|0
1621318640000|2021-05-18 06:17:20|8364|8349|8364.1|8349.1|8364.1|8349.1|8364|8349|0
1621318730000|2021-05-18 06:18:50|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|0
1621318780000|2021-05-18 06:19:40|8365.7|8350.7|8369.2|8354.2|8369.2|8354.2|8365.7|8350.7|4
1621318790000|2021-05-18 06:19:50|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|0
1621318830000|2021-05-18 06:20:30|8370.8|8355.8|8370.8|8355.8|8370.8|8355.8|8370.8|8355.8|0
1621318850000|2021-05-18 06:20:50|8369.3|8354.3|8368.4|8353.4|8369.3|8354.3|8368.4|8353.4|0
1621318910000|2021-05-18 06:21:50|||||||||6
1621318930000|2021-05-18 06:22:10|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|0
1621318960000|2021-05-18 06:22:40|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|0
1621318990000|2021-05-18 06:23:10|8370.1|8355.1|8369.3|8354.3|8370.1|8355.1|8369.3|8354.3|1
1621319000000|2021-05-18 06:23:20|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|0
1621319040000|2021-05-18 06:24:00|8370.9|8355.9|8370.9|8355.9|8370.9|8355.9|8370.9|8355.9|0
1621319070000|2021-05-18 06:24:30|8371.3|8356.3|8373.3|8358.3|8373.3|8358.3|8371.3|8356.3|1
1621319080000|2021-05-18 06:24:40|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621319100000|2021-05-18 06:25:00|8373.5|8358.5|8374.1|8359.1|8374.1|8359.1|8373.5|8358.5|0
1621319110000|2021-05-18 06:25:10|8374.2|8359.2|8375.5|8360.5|8375.5|8360.5|8374.2|8359.2|0
1621319120000|2021-05-18 06:25:20|8375.9|8360.9|8375|8360|8376|8361|8375|8360|1
1621319130000|2021-05-18 06:25:30|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|0
1621319150000|2021-05-18 06:25:50|8373.5|8358.5|8371.6|8356.6|8373.5|8358.5|8371.6|8356.6|2
1621319160000|2021-05-18 06:26:00|8371.2|8356.2|8369.1|8354.1|8371.2|8356.2|8369.1|8354.1|1
1621319200000|2021-05-18 06:26:40|8366.1|8351.1|8366.1|8351.1|8366.1|8351.1|8366.1|8351.1|1
1621319210000|2021-05-18 06:26:50|||||||||4
1621319230000|2021-05-18 06:27:10|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|6
1621319260000|2021-05-18 06:27:40|8364.5|8349.5|8364.5|8349.5|8364.5|8349.5|8364.5|8349.5|0
1621319270000|2021-05-18 06:27:50|8364.8|8349.8|8365.6|8350.6|8365.6|8350.6|8364.8|8349.8|5
1621319330000|2021-05-18 06:28:50|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1621319390000|2021-05-18 06:29:50|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|0
1621319400000|2021-05-18 06:30:00|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1621319410000|2021-05-18 06:30:10|8365.6|8350.6|8365.7|8350.7|8365.7|8350.7|8365.6|8350.6|0
1621319430000|2021-05-18 06:30:30|8368|8353|8368|8353|8368|8353|8368|8353|0
1621319450000|2021-05-18 06:30:50|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|0
1621319460000|2021-05-18 06:31:00|8369|8354|8372.3|8357.3|8372.7|8357.7|8369|8354|2
1621319490000|2021-05-18 06:31:30|8371.9|8356.9|8371.8|8356.8|8371.9|8356.9|8371.8|8356.8|0
1621319510000|2021-05-18 06:31:50|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8
1621319520000|2021-05-18 06:32:00|8368.7|8353.7|8366.8|8351.8|8368.7|8353.7|8366.7|8351.7|0
1621319550000|2021-05-18 06:32:30|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8364.7|8349.7|0
1621319560000|2021-05-18 06:32:40|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|3
1621319580000|2021-05-18 06:33:00|8363.5|8348.5|8363.9|8348.9|8363.9|8348.9|8363.5|8348.5|0
1621319590000|2021-05-18 06:33:10|8363.2|8348.2|8363.9|8348.9|8363.9|8348.9|8363.2|8348.2|0
1621319600000|2021-05-18 06:33:20|8363.2|8348.2|8363.9|8348.9|8363.9|8348.9|8363.2|8348.2|0
1621319610000|2021-05-18 06:33:30|8364|8349|8362.6|8347.6|8364|8349|8359.7|8344.7|3
1621319620000|2021-05-18 06:33:40|8362.8|8347.8|8362.4|8347.4|8363.4|8348.4|8362.4|8347.4|0
1621319630000|2021-05-18 06:33:50|8362|8347|8362.9|8347.9|8362.9|8347.9|8361.6|8346.6|1
1621319640000|2021-05-18 06:34:00|8363.5|8348.5|8363.5|8348.5|8363.9|8348.9|8363.5|8348.5|1
1621319650000|2021-05-18 06:34:10|8362.4|8347.4|8359.7|8344.7|8362.4|8347.4|8359.7|8344.7|11
1621319660000|2021-05-18 06:34:20|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|7
1621319670000|2021-05-18 06:34:30|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|0
1621319680000|2021-05-18 06:34:40|8360|8345|8360|8345|8360|8345|8360|8345|0
1621319690000|2021-05-18 06:34:50|8367.7|8352.7|8367.3|8352.3|8367.7|8352.7|8367.3|8352.3|9
1621319700000|2021-05-18 06:35:00|8367.2|8352.2|8367.7|8352.7|8368.1|8353.1|8367.2|8352.2|0
1621319710000|2021-05-18 06:35:10|8368.5|8353.5|8368.5|8353.5|8368.5|8353.5|8368.5|8353.5|0
1621319720000|2021-05-18 06:35:20|8368.7|8353.7|8368.2|8353.2|8368.7|8353.7|8367.9|8352.9|3
1621319730000|2021-05-18 06:35:30|8367.4|8352.4|8367.7|8352.7|8367.8|8352.8|8367.4|8352.4|3
1621319740000|2021-05-18 06:35:40|8367.4|8352.4|8367.8|8352.8|8367.8|8352.8|8367.4|8352.4|0
1621319760000|2021-05-18 06:36:00|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|0
1621319770000|2021-05-18 06:36:10|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|0
1621319820000|2021-05-18 06:37:00|8367.5|8352.5|8365.9|8350.9|8367.5|8352.5|8365.9|8350.9|3
1621319830000|2021-05-18 06:37:10|8365.3|8350.3|8363.6|8348.6|8365.3|8350.3|8363.6|8348.6|2
1621319850000|2021-05-18 06:37:30|8363.1|8348.1|8361.8|8346.8|8363.1|8348.1|8361.8|8346.8|16
1621319870000|2021-05-18 06:37:50|8361.9|8346.9|8366.8|8351.8|8366.8|8351.8|8361.9|8346.9|4
1621319880000|2021-05-18 06:38:00|8367.3|8352.3|8371.9|8356.9|8372.5|8357.5|8367.3|8352.3|1
1621319890000|2021-05-18 06:38:10|8373.5|8358.5|8373.9|8358.9|8373.9|8358.9|8373.5|8358.5|0
1621319900000|2021-05-18 06:38:20|8372.7|8357.7|8373.9|8358.9|8373.9|8358.9|8372.7|8357.7|0
1621319910000|2021-05-18 06:38:30|8374.1|8359.1|8382.6|8367.6|8382.6|8367.6|8374.1|8359.1|11
1621319920000|2021-05-18 06:38:40|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|0
1621319930000|2021-05-18 06:38:50|8383.4|8368.4|8385.2|8370.2|8385.2|8370.2|8383.4|8368.4|0
1621319940000|2021-05-18 06:39:00|8385.6|8370.6|8385.7|8370.7|8385.7|8370.7|8385.6|8370.6|0
1621319950000|2021-05-18 06:39:10|8385.6|8370.6|8385.5|8370.5|8385.6|8370.6|8385.5|8370.5|6
1621319960000|2021-05-18 06:39:20|8387.1|8372.1|8387.1|8372.1|8387.1|8372.1|8387.1|8372.1|0
1621319990000|2021-05-18 06:39:50|8388.6|8373.6|8388.6|8373.6|8388.6|8373.6|8388.6|8373.6|2
1621320010000|2021-05-18 06:40:10|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|0
1621320030000|2021-05-18 06:40:30|||||||||1
1621320070000|2021-05-18 06:41:10|8389.2|8374.2|8389.5|8374.5|8390|8375|8389.2|8374.2|2
1621320080000|2021-05-18 06:41:20|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|1
1621320100000|2021-05-18 06:41:40|8390|8375|8394.8|8379.8|8394.8|8379.8|8390|8375|10
1621320110000|2021-05-18 06:41:50|8392.9|8377.9|8391.5|8376.5|8392.9|8377.9|8391.4|8376.4|4
1621320120000|2021-05-18 06:42:00|8391.1|8376.1|8386.2|8371.2|8391.4|8376.4|8386.2|8371.2|4
1621320130000|2021-05-18 06:42:10|8384.5|8369.5|8376.3|8361.3|8384.5|8369.5|8376.3|8361.3|11
1621320140000|2021-05-18 06:42:20|8375.5|8360.5|8373.3|8358.3|8375.5|8360.5|8373.3|8358.3|0
1621320150000|2021-05-18 06:42:30|8373|8358|8371.8|8356.8|8373|8358|8371.8|8356.8|1
1621320160000|2021-05-18 06:42:40|8372.6|8357.6|8372.8|8357.8|8372.8|8357.8|8372.3|8357.3|1
1621320170000|2021-05-18 06:42:50|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621320190000|2021-05-18 06:43:10|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|0
1621320210000|2021-05-18 06:43:30|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|0
1621320220000|2021-05-18 06:43:40|8376.4|8361.4|8376.7|8361.7|8376.7|8361.7|8376.4|8361.4|0
1621320240000|2021-05-18 06:44:00|8376.4|8361.4|8381.2|8366.2|8381.2|8366.2|8376.4|8361.4|2
1621320250000|2021-05-18 06:44:10|8381.4|8366.4|8381.4|8366.4|8381.4|8366.4|8381.4|8366.4|0
1621320260000|2021-05-18 06:44:20|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|0
1621320330000|2021-05-18 06:45:30|8381.7|8366.7|8382.4|8367.4|8382.4|8367.4|8381.7|8366.7|0
1621320340000|2021-05-18 06:45:40|8383|8368|8382.6|8367.6|8383|8368|8382.6|8367.6|0
1621320350000|2021-05-18 06:45:50|8383|8368|8383|8368|8383|8368|8383|8368|0
1621320370000|2021-05-18 06:46:10|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|0
1621320380000|2021-05-18 06:46:20|8383.8|8368.8|8387.4|8372.4|8387.4|8372.4|8383.8|8368.8|2
1621320390000|2021-05-18 06:46:30|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|0
1621320400000|2021-05-18 06:46:40|8388.4|8373.4|8388.3|8373.3|8388.4|8373.4|8388.3|8373.3|1
1621320420000|2021-05-18 06:47:00|8388.4|8373.4|8388.4|8373.4|8388.4|8373.4|8388.4|8373.4|0
1621320430000|2021-05-18 06:47:10|8387.9|8372.9|8385.8|8370.8|8387.9|8372.9|8385.4|8370.4|25
1621320440000|2021-05-18 06:47:20|8384.4|8369.4|8383.9|8368.9|8384.4|8369.4|8383.1|8368.1|1
1621320450000|2021-05-18 06:47:30|8380.5|8365.5|8378.2|8363.2|8380.5|8365.5|8378.2|8363.2|6
1621320460000|2021-05-18 06:47:40|8377.9|8362.9|8377.5|8362.5|8377.9|8362.9|8377.5|8362.5|0
1621320480000|2021-05-18 06:48:00|8377.4|8362.4|8376|8361|8377.4|8362.4|8373.4|8358.4|4
1621320490000|2021-05-18 06:48:10|8376.4|8361.4|8378.9|8363.9|8378.9|8363.9|8376.4|8361.4|2
1621320500000|2021-05-18 06:48:20|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|0
1621320520000|2021-05-18 06:48:40|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|0
1621320560000|2021-05-18 06:49:20|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|1
1621320570000|2021-05-18 06:49:30|8375|8360|8375|8360|8375|8360|8375|8360|0
1621320580000|2021-05-18 06:49:40|8375.8|8360.8|8375.9|8360.9|8375.9|8360.9|8375.8|8360.8|0
1621320650000|2021-05-18 06:50:50|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|0
1621320700000|2021-05-18 06:51:40|8376.1|8361.1|8375.9|8360.9|8376.1|8361.1|8374.9|8359.9|1
1621320710000|2021-05-18 06:51:50|8375.7|8360.7|8374.4|8359.4|8375.7|8360.7|8374.4|8359.4|1
1621320780000|2021-05-18 06:53:00|8372.3|8357.3|8372.9|8357.9|8372.9|8357.9|8371.1|8356.1|2
1621320790000|2021-05-18 06:53:10|||||||||1
1621320810000|2021-05-18 06:53:30|8372.5|8357.5|8372.4|8357.4|8372.5|8357.5|8372.4|8357.4|0
1621320830000|2021-05-18 06:53:50|||||||||1
1621320880000|2021-05-18 06:54:40|||||||||1
1621320900000|2021-05-18 06:55:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|30
1621320920000|2021-05-18 06:55:20|8373.2|8358.2|8375.2|8360.2|8375.2|8360.2|8373.2|8358.2|2
1621320930000|2021-05-18 06:55:30|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|0
1621320940000|2021-05-18 06:55:40|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|0
1621321000000|2021-05-18 06:56:40|8374.9|8359.9|8375.4|8360.4|8375.4|8360.4|8374.9|8359.9|1
1621321020000|2021-05-18 06:57:00|8375.8|8360.8|8376.2|8361.2|8376.2|8361.2|8375.8|8360.8|0
1621321060000|2021-05-18 06:57:40|8375.8|8360.8|8376.2|8361.2|8376.2|8361.2|8375.8|8360.8|0
1621321070000|2021-05-18 06:57:50|8377|8362|8377.1|8362.1|8377.1|8362.1|8377|8362|1
1621321080000|2021-05-18 06:58:00|8376.7|8361.7|8376.3|8361.3|8377.5|8362.5|8375.9|8360.9|2
1621321150000|2021-05-18 06:59:10|8374.7|8359.7|8373.9|8358.9|8374.7|8359.7|8373.9|8358.9|1
1621321180000|2021-05-18 06:59:40|8370.6|8355.6|8368.2|8353.2|8370.6|8355.6|8368.2|8353.2|2
1621321190000|2021-05-18 06:59:50|8367.2|8352.2|8372.6|8357.6|8372.6|8357.6|8367.2|8352.2|3
1621321200000|2021-05-18 07:00:00|8370.8|8355.8|8371.2|8356.2|8371.2|8356.2|8370.8|8355.8|1
1621321260000|2021-05-18 07:01:00|8371.3|8356.3|8370.4|8355.4|8371.3|8356.3|8370.4|8355.4|1
1621321270000|2021-05-18 07:01:10|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|0
1621321430000|2021-05-18 07:03:50|8369.7|8354.7|8362.8|8347.8|8369.7|8354.7|8362.8|8347.8|1
1621321440000|2021-05-18 07:04:00|8363.2|8348.2|8362.8|8347.8|8363.2|8348.2|8362.8|8347.8|0
1621321450000|2021-05-18 07:04:10|8362.7|8347.7|8362.3|8347.3|8362.7|8347.7|8361.9|8346.9|1
1621321540000|2021-05-18 07:05:40|8361.6|8346.6|8351.2|8336.2|8361.6|8346.6|8349.7|8334.7|6
1621321550000|2021-05-18 07:05:50|8353.1|8338.1|8354.2|8339.2|8354.2|8339.2|8353.1|8338.1|0
1621321560000|2021-05-18 07:06:00|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|0
1621321610000|2021-05-18 07:06:50|||||||||2
1621321620000|2021-05-18 07:07:00|8355|8340|8355|8340|8355|8340|8355|8340|0
1621321630000|2021-05-18 07:07:10|8355.5|8340.5|8357.5|8342.5|8357.5|8342.5|8355.5|8340.5|1
1621321680000|2021-05-18 07:08:00|8358|8343|8364.5|8349.5|8367.6|8352.6|8358|8343|6
1621321740000|2021-05-18 07:09:00|8365|8350|8365.5|8350.5|8365.5|8350.5|8365|8350|0
1621321780000|2021-05-18 07:09:40|8368.5|8353.5|8368.2|8353.2|8368.5|8353.5|8367|8352|2
1621321800000|2021-05-18 07:10:00|8368.5|8353.5|8369|8354|8371|8356|8368.5|8353.5|1
1621321820000|2021-05-18 07:10:20|8370|8355|8371|8356|8374|8359|8370|8355|2
1621321830000|2021-05-18 07:10:30|8374|8359|8373.6|8358.6|8374|8359|8373.6|8358.6|1
1621321840000|2021-05-18 07:10:40|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|0
1621321860000|2021-05-18 07:11:00|8372.7|8357.7|8372.5|8357.5|8372.7|8357.7|8372.5|8357.5|1
1621321880000|2021-05-18 07:11:20|||||||||2
1621321890000|2021-05-18 07:11:30|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|8372.6|8357.6|0
1621321910000|2021-05-18 07:11:50|8373|8358|8373.9|8358.9|8375.1|8360.1|8373|8358|1
1621321920000|2021-05-18 07:12:00|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|0
1621321940000|2021-05-18 07:12:20|8375.1|8360.1|8373.6|8358.6|8375.1|8360.1|8373.6|8358.6|1
1621321960000|2021-05-18 07:12:40|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|0
1621321970000|2021-05-18 07:12:50|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|1
1621321980000|2021-05-18 07:13:00|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|0
1621322000000|2021-05-18 07:13:20|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|2
1621322010000|2021-05-18 07:13:30|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|0
1621322030000|2021-05-18 07:13:50|||||||||1
1621322040000|2021-05-18 07:14:00|8375.7|8360.7|8375.7|8360.7|8375.7|8360.7|8375.7|8360.7|0
1621322070000|2021-05-18 07:14:30|8376.9|8361.9|8375.7|8360.7|8377.2|8362.2|8375.7|8360.7|1
1621322090000|2021-05-18 07:14:50|8377.7|8362.7|8377.7|8362.7|8377.7|8362.7|8377.7|8362.7|2
1621322100000|2021-05-18 07:15:00|8383.1|8358.1|8383.9|8358.9|8383.9|8358.9|8383.1|8358.1|1
1621322110000|2021-05-18 07:15:10|8382.5|8367.5|8383.3|8368.3|8383.3|8368.3|8382.5|8367.5|0
1621322140000|2021-05-18 07:15:40|8383.5|8368.5|8386|8371|8386|8371|8383.5|8368.5|0
1621322170000|2021-05-18 07:16:10|8386.4|8371.4|8384.9|8369.9|8388.1|8373.1|8384.9|8369.9|3
1621322180000|2021-05-18 07:16:20|8385|8370|8386.2|8371.2|8386.2|8371.2|8385|8370|1
1621322280000|2021-05-18 07:18:00|8386.4|8371.4|8386.4|8371.4|8386.4|8371.4|8386.4|8371.4|0
1621322300000|2021-05-18 07:18:20|||||||||1
1621322320000|2021-05-18 07:18:40|||||||||1
1621322340000|2021-05-18 07:19:00|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|1
1621322350000|2021-05-18 07:19:10|8386.9|8371.9|8387.6|8372.6|8387.7|8372.7|8386.9|8371.9|0
1621322360000|2021-05-18 07:19:20|8387.7|8372.7|8388.6|8373.6|8389.1|8374.1|8387.7|8372.7|1
1621322370000|2021-05-18 07:19:30|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|0
1621322380000|2021-05-18 07:19:40|8388.6|8373.6|8389.1|8374.1|8389.1|8374.1|8388.6|8373.6|1
1621322390000|2021-05-18 07:19:50|8388.6|8373.6|8388.6|8373.6|8388.6|8373.6|8388.6|8373.6|0
1621322420000|2021-05-18 07:20:20|8389.1|8374.1|8391|8376|8391|8376|8389.1|8374.1|2
1621322430000|2021-05-18 07:20:30|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1621322450000|2021-05-18 07:20:50|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|1
1621322460000|2021-05-18 07:21:00|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|6
1621322480000|2021-05-18 07:21:20|8382.9|8367.9|8382.9|8367.9|8382.9|8367.9|8382.9|8367.9|1
1621322490000|2021-05-18 07:21:30|8382.6|8367.6|8374.2|8359.2|8383.6|8367.6|8374.2|8346.1|7
1621322500000|2021-05-18 07:21:40|8375|8360|8375.2|8360.2|8375.2|8360.2|8375|8360|1
1621322520000|2021-05-18 07:22:00|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|1
1621322530000|2021-05-18 07:22:10|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|0
1621322540000|2021-05-18 07:22:20|8377|8362|8378.2|8363.2|8378.2|8363.2|8377|8362|1
1621322560000|2021-05-18 07:22:40|8378.5|8363.5|8378.8|8363.8|8378.8|8363.8|8378.5|8363.5|2
1621322580000|2021-05-18 07:23:00|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|0
1621322590000|2021-05-18 07:23:10|8378.9|8363.9|8379.5|8364.5|8379.9|8364.9|8378.5|8363.5|2
1621322600000|2021-05-18 07:23:20|8379|8364|8379.4|8364.4|8379.4|8364.4|8378.9|8363.9|0
1621322610000|2021-05-18 07:23:30|8379.5|8364.5|8378.5|8363.5|8379.5|8364.5|8378.5|8363.5|0
1621322620000|2021-05-18 07:23:40|8378.4|8363.4|8373.4|8348.4|8381.5|8363.4|8373.4|8343|6
1621322630000|2021-05-18 07:23:50|8378.6|8341.1|8372.8|8347.8|8378.6|8347.8|8371.9|8341.1|0
1621322640000|2021-05-18 07:24:00|8374|8349|8374|8349|8374|8349|8374|8349|0
1621322660000|2021-05-18 07:24:20|8373.5|8348.5|8369.9|8354.9|8373.5|8354.9|8369.9|8348.4|0
1621322690000|2021-05-18 07:24:50|8370|8355|8370|8355|8370|8355|8370|8355|1
1621322700000|2021-05-18 07:25:00|8369.2|8354.2|8369.8|8354.8|8369.8|8354.8|8369.2|8354.2|0
1621322710000|2021-05-18 07:25:10|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|0
1621322720000|2021-05-18 07:25:20|8370.4|8355.4|8370.7|8355.7|8370.7|8355.7|8370.4|8355.4|1
1621322730000|2021-05-18 07:25:30|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|1
1621322740000|2021-05-18 07:25:40|8377.1|8352.1|8370.6|8355.6|8377.1|8357.1|8370.6|8352.1|0
1621322750000|2021-05-18 07:25:50|8370.7|8355.7|8371.1|8356.1|8371.1|8356.1|8370.7|8355.7|58
1621322760000|2021-05-18 07:26:00|8371.9|8356.9|8371|8356|8371.9|8356.9|8371|8356|0
1621322790000|2021-05-18 07:26:30|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|0
1621322800000|2021-05-18 07:26:40|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|0
1621322810000|2021-05-18 07:26:50|8370.6|8355.6|8373.6|8348.6|8373.6|8355.6|8370.6|8348.6|1
1621322820000|2021-05-18 07:27:00|8373.7|8348.7|8373.7|8348.7|8373.7|8348.7|8373.7|8348.7|0
1621322830000|2021-05-18 07:27:10|8373.6|8348.6|8373.5|8348.5|8373.6|8348.6|8373.5|8348.5|3
1621322840000|2021-05-18 07:27:20|8374.7|8349.7|8373.5|8348.5|8375|8350|8373.5|8348.5|1
1621322850000|2021-05-18 07:27:30|8375.1|8350.1|8373.5|8348.5|8375.1|8350.1|8373.5|8348.5|0
1621322860000|2021-05-18 07:27:40|||||||||1
1621322870000|2021-05-18 07:27:50|8375.1|8350.1|8373.5|8348.5|8375.5|8350.5|8373.5|8348.5|0
1621322880000|2021-05-18 07:28:00|8369.5|8354.5|8370.5|8355.5|8377.5|8355.5|8369.5|8352.5|1
1621322890000|2021-05-18 07:28:10|8371.5|8356.5|8379.5|8364.5|8379.5|8364.5|8371.5|8351.5|3
1621322930000|2021-05-18 07:28:50|8379|8364|8378.5|8363.5|8379|8364|8378.5|8363.5|0
1621322940000|2021-05-18 07:29:00|8379|8364|8379|8364|8379|8364|8379|8364|1
1621322950000|2021-05-18 07:29:10|||||||||1
1621322970000|2021-05-18 07:29:30|||||||||1
1621323000000|2021-05-18 07:30:00|8378.5|8363.5|8378.5|8363.5|8379.5|8364.5|8378.5|8363.5|1
1621323010000|2021-05-18 07:30:10|8379.5|8354.5|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|2
1621323050000|2021-05-18 07:30:50|8375.1|8360.1|8376.2|8361.2|8376.2|8361.2|8375.1|8360.1|0
1621323100000|2021-05-18 07:31:40|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|0
1621323130000|2021-05-18 07:32:10|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|0
1621323220000|2021-05-18 07:33:40|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|3
1621323240000|2021-05-18 07:34:00|8378|8363|8382|8367|8382|8367|8378|8363|3
1621323250000|2021-05-18 07:34:10|8380.8|8365.8|8380.5|8365.5|8380.8|8365.8|8380.5|8365.5|0
1621323260000|2021-05-18 07:34:20|||||||||2
1621323270000|2021-05-18 07:34:30|8381.3|8366.3|8379.4|8364.4|8381.5|8366.5|8379.4|8364.4|0
1621323280000|2021-05-18 07:34:40|8379.9|8364.9|8380.8|8365.8|8380.8|8365.8|8379.9|8364.9|0
1621323290000|2021-05-18 07:34:50|8383.9|8368.9|8380.3|8365.3|8384.8|8369.8|8380.3|8365.3|6
1621323300000|2021-05-18 07:35:00|8379.9|8364.9|8379.9|8364.9|8379.9|8364.9|8379.9|8364.9|0
1621323410000|2021-05-18 07:36:50|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|0
1621323420000|2021-05-18 07:37:00|8379.9|8364.9|8380.2|8365.2|8380.2|8365.2|8378.6|8363.6|0
1621323430000|2021-05-18 07:37:10|8379.8|8364.8|8379.7|8364.7|8379.8|8364.8|8379.7|8364.7|0
1621323460000|2021-05-18 07:37:40|8380.7|8365.7|8379.7|8364.7|8380.7|8365.7|8379.7|8364.7|0
1621323620000|2021-05-18 07:40:20|8379.3|8364.3|8379.3|8364.3|8379.3|8364.3|8379.3|8364.3|0
1621323660000|2021-05-18 07:41:00|8379.6|8364.6|8379.6|8364.6|8379.6|8364.6|8379.6|8364.6|4
1621323670000|2021-05-18 07:41:10|8378.1|8363.1|8376.9|8361.9|8378.1|8363.1|8376.9|8361.9|3
1621323680000|2021-05-18 07:41:20|8376.6|8361.6|8375.6|8360.6|8376.6|8361.6|8375.6|8360.6|6
1621323690000|2021-05-18 07:41:30|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|3
1621323740000|2021-05-18 07:42:20|8373.2|8358.2|8372.4|8357.4|8373.2|8358.2|8372.1|8357.1|0
1621323750000|2021-05-18 07:42:30|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|0
1621323760000|2021-05-18 07:42:40|8372.3|8357.3|8371.9|8356.9|8372.3|8357.3|8371.9|8356.9|0
1621323780000|2021-05-18 07:43:00|8371.8|8356.8|8371.8|8356.8|8371.8|8356.8|8371.8|8356.8|0
1621323790000|2021-05-18 07:43:10|8371|8356|8371|8356|8371|8356|8371|8356|4
1621323800000|2021-05-18 07:43:20|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|6
1621323810000|2021-05-18 07:43:30|8371|8356|8376.7|8361.7|8376.7|8361.7|8371|8356|2
1621323840000|2021-05-18 07:44:00|8377.1|8362.1|8377.1|8362.1|8377.1|8362.1|8377.1|8362.1|0
1621323880000|2021-05-18 07:44:40|8377.9|8362.9|8377.8|8362.8|8377.9|8362.9|8377.8|8362.8|0
1621323900000|2021-05-18 07:45:00|8377.7|8362.7|8377.7|8362.7|8377.7|8362.7|8377.7|8362.7|4
1621323920000|2021-05-18 07:45:20|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|0
1621323950000|2021-05-18 07:45:50|8378.2|8363.2|8378.5|8363.5|8378.5|8363.5|8378.2|8363.2|4
1621323960000|2021-05-18 07:46:00|8380|8365|8380.5|8365.5|8380.5|8365.5|8380|8365|0
1621323970000|2021-05-18 07:46:10|||||||||1
1621323980000|2021-05-18 07:46:20|8376.2|8361.2|8378.2|8363.2|8378.2|8363.2|8376.2|8361.2|4
1621323990000|2021-05-18 07:46:30|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|2
1621324010000|2021-05-18 07:46:50|8380.7|8365.7|8380.2|8365.2|8380.7|8365.7|8380.2|8365.2|1
1621324020000|2021-05-18 07:47:00|8381.3|8366.3|8381.5|8366.5|8381.5|8366.5|8381.3|8366.3|0
1621324080000|2021-05-18 07:48:00|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|1
1621324120000|2021-05-18 07:48:40|8381.8|8366.8|8383.8|8368.8|8383.8|8368.8|8381.8|8366.8|9
1621324150000|2021-05-18 07:49:10|||||||||2
1621324170000|2021-05-18 07:49:30|8384.2|8369.2|8384.2|8369.2|8384.2|8369.2|8384.2|8369.2|3
1621324200000|2021-05-18 07:50:00|8383.8|8368.8|8384.4|8369.4|8384.4|8369.4|8383.6|8368.6|3
1621324210000|2021-05-18 07:50:10|||||||||5
1621324260000|2021-05-18 07:51:00|8384|8369|8383.9|8368.9|8384|8369|8383.9|8368.9|0
1621324300000|2021-05-18 07:51:40|||||||||5
1621324340000|2021-05-18 07:52:20|8391.5|8376.5|8391.5|8376.5|8391.5|8376.5|8391.5|8376.5|34
1621324380000|2021-05-18 07:53:00|8391.2|8376.2|8391.5|8376.5|8391.5|8376.5|8391.2|8376.2|5
1621324410000|2021-05-18 07:53:30|||||||||2
1621324430000|2021-05-18 07:53:50|8392.3|8377.3|8393.5|8378.5|8393.5|8378.5|8392.3|8377.3|21
1621324450000|2021-05-18 07:54:10|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|0
1621324460000|2021-05-18 07:54:20|8393.5|8378.5|8396.7|8381.7|8397.3|8382.3|8393.5|8378.5|26
1621324470000|2021-05-18 07:54:30|8397.1|8382.1|8397.3|8382.3|8397.3|8382.3|8397.1|8382.1|0
1621324490000|2021-05-18 07:54:50|8396.9|8381.9|8397.5|8382.5|8397.5|8382.5|8396.9|8381.9|1
1621324500000|2021-05-18 07:55:00|8408.3|8393.3|8418|8403|8418|8403|8408.3|8393.3|16
1621324510000|2021-05-18 07:55:10|8418.8|8403.8|8419|8404|8419|8404|8418.8|8403.8|0
1621324520000|2021-05-18 07:55:20|8418.7|8403.7|8414.3|8399.3|8419|8404|8414.3|8399.3|2
1621324540000|2021-05-18 07:55:40|8412.8|8397.8|8409.8|8394.8|8412.8|8397.8|8409.8|8394.8|1
1621324560000|2021-05-18 07:56:00|8409.7|8394.7|8410.1|8395.1|8410.6|8395.6|8409.7|8394.7|0
1621324570000|2021-05-18 07:56:10|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|0
1621324590000|2021-05-18 07:56:30|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|0
1621324600000|2021-05-18 07:56:40|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|0
1621324720000|2021-05-18 07:58:40|8410.7|8395.7|8409.2|8394.2|8410.7|8395.7|8409.2|8394.2|1
1621324730000|2021-05-18 07:58:50|8409.1|8394.1|8408.3|8393.3|8409.1|8394.1|8408.3|8393.3|1
1621324740000|2021-05-18 07:59:00|8408.2|8393.2|8409.2|8394.2|8409.2|8394.2|8408.2|8393.2|0
1621324860000|2021-05-18 08:01:00|8408.7|8393.7|8407.7|8392.7|8408.7|8393.7|8407.7|8392.7|0
1621324880000|2021-05-18 08:01:20|8407.1|8392.1|8408.1|8393.1|8408.1|8393.1|8404.8|8389.8|10
1621324890000|2021-05-18 08:01:30|8408.2|8393.2|8404.8|8389.8|8408.2|8393.2|8404.8|8389.8|5
1621324900000|2021-05-18 08:01:40|8400.1|8385.1|8399.6|8384.6|8400.5|8385.5|8399.6|8384.6|51
1621324980000|2021-05-18 08:03:00|8399.9|8384.9|8401.1|8386.1|8401.1|8386.1|8399.9|8384.9|2
1621325040000|2021-05-18 08:04:00|8400.3|8385.3|8399.1|8384.1|8400.3|8385.3|8399.1|8384.1|0
1621325050000|2021-05-18 08:04:10|8398.6|8383.6|8398.6|8383.6|8398.6|8383.6|8398.1|8383.1|2
1621325060000|2021-05-18 08:04:20|8394.3|8379.3|8397.3|8382.3|8397.8|8382.8|8394.3|8379.3|2
1621325070000|2021-05-18 08:04:30|8397.7|8382.7|8397.3|8382.3|8397.7|8382.7|8397.3|8382.3|0
1621325090000|2021-05-18 08:04:50|8396.5|8381.5|8396.3|8381.3|8396.5|8381.5|8396.3|8381.3|0
1621325100000|2021-05-18 08:05:00|8396.7|8381.7|8398.8|8383.8|8399.8|8384.8|8396.7|8381.7|1
1621325110000|2021-05-18 08:05:10|8399.6|8384.6|8399.2|8384.2|8399.8|8384.8|8399.2|8384.2|0
1621325120000|2021-05-18 08:05:20|8398.8|8383.8|8398.7|8383.7|8398.8|8383.8|8398.7|8383.7|0
1621325140000|2021-05-18 08:05:40|8398.8|8383.8|8400.6|8385.6|8400.6|8385.6|8398.8|8383.8|0
1621325280000|2021-05-18 08:08:00|8400.1|8385.1|8400.5|8385.5|8400.5|8385.5|8400.1|8385.1|0
1621325290000|2021-05-18 08:08:10|8402.9|8387.9|8402.1|8387.1|8402.9|8387.9|8402.1|8387.1|0
1621325330000|2021-05-18 08:08:50|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|0
1621325460000|2021-05-18 08:11:00|8400.8|8385.8|8402.4|8387.4|8402.4|8387.4|8400.6|8385.6|0
1621325500000|2021-05-18 08:11:40|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|2
1621325530000|2021-05-18 08:12:10|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|0
1621325540000|2021-05-18 08:12:20|8403.1|8388.1|8402.9|8387.9|8403.1|8388.1|8402.9|8387.9|0
1621325590000|2021-05-18 08:13:10|8402.8|8387.8|8403.2|8388.2|8403.2|8388.2|8402.4|8387.4|9
1621325640000|2021-05-18 08:14:00|||||||||4
1621325650000|2021-05-18 08:14:10|8403.5|8388.5|8403.5|8388.5|8403.5|8388.5|8403.5|8388.5|7
1621325680000|2021-05-18 08:14:40|||||||||1
1621325710000|2021-05-18 08:15:10|||||||||4
1621325720000|2021-05-18 08:15:20|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|2
1621325760000|2021-05-18 08:16:00|8401.2|8386.2|8401.2|8386.2|8401.2|8386.2|8401.2|8386.2|0
1621325810000|2021-05-18 08:16:50|||||||||3
1621325900000|2021-05-18 08:18:20|8408.8|8393.8|8409.1|8394.1|8409.1|8394.1|8408.8|8393.8|12
1621325910000|2021-05-18 08:18:30|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|1
1621325920000|2021-05-18 08:18:40|8413.8|8398.8|8414|8399|8414|8399|8413.8|8398.8|0
1621325930000|2021-05-18 08:18:50|8415|8400|8415|8400|8415|8400|8415|8400|0
1621325940000|2021-05-18 08:19:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|0
1621325990000|2021-05-18 08:19:50|8415.9|8400.9|8416|8401|8416|8401|8415.9|8400.9|0
1621326000000|2021-05-18 08:20:00|8416.5|8401.5|8418.5|8403.5|8418.5|8403.5|8416.5|8401.5|5
1621326060000|2021-05-18 08:21:00|8419.7|8404.7|8419.8|8404.8|8419.8|8404.8|8419.7|8404.7|0
1621326070000|2021-05-18 08:21:10|8418.6|8403.6|8418.6|8403.6|8418.6|8403.6|8418.6|8403.6|1
1621326080000|2021-05-18 08:21:20|||||||||1
1621326110000|2021-05-18 08:21:50|8410.4|8395.4|8409.6|8394.6|8410.4|8395.4|8409.6|8394.6|3
1621326130000|2021-05-18 08:22:10|8410.1|8395.1|8410.1|8395.1|8410.1|8395.1|8410.1|8395.1|0
1621326150000|2021-05-18 08:22:30|8411|8396|8417.1|8402.1|8417.1|8402.1|8411|8396|1
1621326160000|2021-05-18 08:22:40|8416.9|8401.9|8413|8398|8416.9|8401.9|8413|8398|3
1621326180000|2021-05-18 08:23:00|8412.5|8397.5|8412.5|8397.5|8412.5|8397.5|8412.5|8397.5|0
1621326280000|2021-05-18 08:24:40|8409.8|8394.8|8407.1|8392.1|8411.2|8396.2|8407.1|8392.1|6
1621326300000|2021-05-18 08:25:00|||||||||1
1621326340000|2021-05-18 08:25:40|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|1
1621326380000|2021-05-18 08:26:20|8402.2|8387.2|8402.2|8387.2|8402.2|8387.2|8402.2|8387.2|1
1621326460000|2021-05-18 08:27:40|8400.1|8385.1|8400.6|8385.6|8400.6|8385.6|8400.1|8385.1|23
1621326470000|2021-05-18 08:27:50|8400.2|8385.2|8400.1|8385.1|8400.2|8385.2|8400.1|8385.1|0
1621326550000|2021-05-18 08:29:10|8400.5|8385.5|8400.9|8385.9|8400.9|8385.9|8400.4|8385.4|0
1621326590000|2021-05-18 08:29:50|8401.3|8386.3|8401.4|8386.4|8401.4|8386.4|8401.3|8386.3|0
1621326600000|2021-05-18 08:30:00|||||||||1
1621326620000|2021-05-18 08:30:20|8402.9|8387.9|8403.2|8388.2|8403.2|8388.2|8402.9|8387.9|0
1621326630000|2021-05-18 08:30:30|8403.6|8388.6|8403.7|8388.7|8403.7|8388.7|8403.6|8388.6|1
1621326640000|2021-05-18 08:30:40|8401.8|8386.8|8400.9|8385.9|8401.8|8386.8|8400.9|8385.9|0
1621326650000|2021-05-18 08:30:50|8401|8386|8401|8386|8401|8386|8401|8386|44
1621326830000|2021-05-18 08:33:50|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|1
1621326840000|2021-05-18 08:34:00|8408.7|8393.7|8410.7|8395.7|8410.7|8395.7|8408.7|8393.7|0
1621326860000|2021-05-18 08:34:20|8410.2|8395.2|8409.7|8394.7|8410.2|8395.2|8409.7|8394.7|0
1621326950000|2021-05-18 08:35:50|8409.4|8394.4|8409.2|8394.2|8409.4|8394.4|8409.2|8394.2|0
1621327020000|2021-05-18 08:37:00|8407.4|8392.4|8407.4|8392.4|8407.4|8392.4|8407.4|8392.4|0
1621327030000|2021-05-18 08:37:10|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|0
1621327050000|2021-05-18 08:37:30|||||||||1
1621327080000|2021-05-18 08:38:00|8406.1|8391.1|8403|8388|8406.1|8391.1|8401|8386|2
1621327100000|2021-05-18 08:38:20|8401|8386|8400.1|8385.1|8401|8386|8400.1|8385.1|0
1621327260000|2021-05-18 08:41:00|||||||||4
1621327280000|2021-05-18 08:41:20|8399.6|8384.6|8399.6|8384.6|8399.6|8384.6|8399.6|8384.6|2
1621327290000|2021-05-18 08:41:30|8397|8382|8396.5|8381.5|8397|8382|8396.5|8381.5|10
1621327310000|2021-05-18 08:41:50|||||||||1
1621327320000|2021-05-18 08:42:00|8396.1|8381.1|8399|8384|8399|8384|8396|8381|1
1621327490000|2021-05-18 08:44:50|8398.6|8383.6|8398.5|8383.5|8398.6|8383.6|8398.5|8383.5|0
1621327570000|2021-05-18 08:46:10|8400.3|8385.3|8401.7|8386.7|8401.7|8386.7|8400.3|8385.3|1
1621327580000|2021-05-18 08:46:20|8397.8|8382.8|8399|8384|8399|8384|8397|8382|26
1621327600000|2021-05-18 08:46:40|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|0
1621327650000|2021-05-18 08:47:30|8397.6|8382.6|8396.4|8381.4|8397.6|8382.6|8396.4|8381.4|1
1621327680000|2021-05-18 08:48:00|8396|8381|8395.9|8380.9|8396|8381|8395.9|8380.9|0
1621327770000|2021-05-18 08:49:30|8395.1|8380.1|8395.9|8380.9|8397.8|8382.8|8394.4|8379.4|4
1621327780000|2021-05-18 08:49:40|8394.9|8379.9|8394.9|8379.9|8394.9|8379.9|8394.9|8379.9|1
1621327790000|2021-05-18 08:49:50|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|2
1621327800000|2021-05-18 08:50:00|8398|8383|8399.3|8384.3|8399.3|8384.3|8398|8383|0
1621327920000|2021-05-18 08:52:00|8401.1|8386.1|8401.5|8386.5|8402.4|8387.4|8401.1|8386.1|0
1621327950000|2021-05-18 08:52:30|8400.7|8385.7|8397|8382|8400.7|8385.7|8397|8382|1
1621327960000|2021-05-18 08:52:40|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|0
1621327980000|2021-05-18 08:53:00|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|1
1621327990000|2021-05-18 08:53:10|8398.3|8383.3|8397.8|8382.8|8398.3|8383.3|8397.8|8382.8|1
1621328000000|2021-05-18 08:53:20|8398.2|8383.2|8399.1|8384.1|8399.1|8384.1|8398.2|8383.2|0
1621328010000|2021-05-18 08:53:30|8399.3|8384.3|8399.3|8384.3|8399.3|8384.3|8399.3|8384.3|0
1621328030000|2021-05-18 08:53:50|8401.5|8386.5|8401.5|8386.5|8401.5|8386.5|8401.5|8386.5|0
1621328040000|2021-05-18 08:54:00|8401.9|8386.9|8402|8387|8402|8387|8401.9|8386.9|0
1621328090000|2021-05-18 08:54:50|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|1
1621328120000|2021-05-18 08:55:20|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|0
1621328130000|2021-05-18 08:55:30|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|4
1621328140000|2021-05-18 08:55:40|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|0
1621328180000|2021-05-18 08:56:20|8397.1|8382.1|8397.9|8382.9|8397.9|8382.9|8397.1|8382.1|3
1621328190000|2021-05-18 08:56:30|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|0
1621328200000|2021-05-18 08:56:40|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|0
1621328230000|2021-05-18 08:57:10|8397.3|8382.3|8397.2|8382.2|8397.3|8382.3|8397.2|8382.2|0
1621328260000|2021-05-18 08:57:40|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|0
1621328270000|2021-05-18 08:57:50|8396.6|8381.6|8395.8|8380.8|8396.6|8381.6|8395.8|8380.8|1
1621328280000|2021-05-18 08:58:00|8395.7|8380.7|8394.3|8379.3|8395.7|8380.7|8394.3|8379.3|26
1621328300000|2021-05-18 08:58:20|8393.6|8378.6|8388.8|8373.8|8393.6|8378.6|8388.8|8373.8|4
1621328360000|2021-05-18 08:59:20|8389|8374|8390.3|8375.3|8390.3|8375.3|8389|8374|1
1621328370000|2021-05-18 08:59:30|8389.9|8374.9|8389.8|8374.8|8389.9|8374.9|8389.8|8374.8|0
1621328430000|2021-05-18 09:00:30|8387.5|8372.5|8394.9|8379.9|8394.9|8379.9|8387.5|8372.5|7
1621328440000|2021-05-18 09:00:40|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|0
1621328460000|2021-05-18 09:01:00|||||||||1
1621328490000|2021-05-18 09:01:30|8394|8379|8394|8379|8394|8379|8394|8379|16
1621328500000|2021-05-18 09:01:40|8396|8381|8396.5|8381.5|8396.5|8381.5|8396|8381|4
1621328520000|2021-05-18 09:02:00|8394.1|8379.1|8394|8379|8394.5|8379.5|8393.5|8378.5|0
1621328550000|2021-05-18 09:02:30|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|0
1621328650000|2021-05-18 09:04:10|8392.5|8377.5|8383.2|8368.2|8392.5|8377.5|8381.7|8366.7|1
1621328670000|2021-05-18 09:04:30|8382.3|8367.3|8382.7|8367.7|8382.7|8367.7|8382.3|8367.3|1
1621328690000|2021-05-18 09:04:50|8383.1|8368.1|8379.8|8364.8|8383.2|8368.2|8379.4|8364.4|3
1621328770000|2021-05-18 09:06:10|8380.7|8365.7|8380.7|8365.7|8380.7|8365.7|8380.7|8365.7|2
1621328780000|2021-05-18 09:06:20|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|0
1621328790000|2021-05-18 09:06:30|8379.1|8364.1|8378|8363|8380|8365|8377.2|8362.2|0
1621328800000|2021-05-18 09:06:40|8377.2|8362.2|8378.1|8363.1|8378.1|8363.1|8377.1|8362.1|0
1621328820000|2021-05-18 09:07:00|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|0
1621328830000|2021-05-18 09:07:10|8379|8364|8379|8364|8379|8364|8379|8364|0
1621328870000|2021-05-18 09:07:50|8379.4|8364.4|8381|8366|8381|8366|8379.4|8364.4|1
1621328880000|2021-05-18 09:08:00|8380.9|8365.9|8379.8|8364.8|8380.9|8365.9|8379.4|8364.4|0
1621328930000|2021-05-18 09:08:50|8377.4|8362.4|8376.6|8361.6|8377.4|8362.4|8376.6|8361.6|2
1621328940000|2021-05-18 09:09:00|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|0
1621329050000|2021-05-18 09:10:50|8376.3|8361.3|8376.7|8361.7|8376.7|8361.7|8376.3|8361.3|6
1621329060000|2021-05-18 09:11:00|8377.9|8362.9|8377.9|8362.9|8377.9|8362.9|8377.9|8362.9|1
1621329070000|2021-05-18 09:11:10|8378.3|8363.3|8378.3|8363.3|8378.3|8363.3|8378.3|8363.3|0
1621329110000|2021-05-18 09:11:50|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|0
1621329120000|2021-05-18 09:12:00|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|0
1621329130000|2021-05-18 09:12:10|8379.8|8364.8|8382.8|8367.8|8382.8|8367.8|8379.8|8364.8|2
1621329140000|2021-05-18 09:12:20|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|0
1621329150000|2021-05-18 09:12:30|8384.2|8369.2|8384.8|8369.8|8384.8|8369.8|8384.2|8369.2|2
1621329160000|2021-05-18 09:12:40|8385.2|8370.2|8385.3|8370.3|8385.3|8370.3|8385.2|8370.2|0
1621329170000|2021-05-18 09:12:50|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|0
1621329180000|2021-05-18 09:13:00|8386.3|8371.3|8386.4|8371.4|8386.4|8371.4|8386.3|8371.3|0
1621329190000|2021-05-18 09:13:10|8386.8|8371.8|8390.8|8375.8|8391.4|8376.4|8386.8|8371.8|2
1621329200000|2021-05-18 09:13:20|8390.4|8375.4|8385.2|8370.2|8390.4|8375.4|8385.2|8370.2|3
1621329210000|2021-05-18 09:13:30|8385.6|8370.6|8385.7|8370.7|8385.7|8370.7|8385.6|8370.6|0
1621329280000|2021-05-18 09:14:40|8387.2|8372.2|8385.1|8370.1|8387.2|8372.2|8385.1|8370.1|0
1621329290000|2021-05-18 09:14:50|8384.4|8369.4|8381.9|8366.9|8384.4|8369.4|8381.9|8366.9|1
1621329340000|2021-05-18 09:15:40|8380.4|8365.4|8379.9|8364.9|8380.4|8365.4|8379.9|8364.9|0
1621329370000|2021-05-18 09:16:10|8379.4|8364.4|8377.7|8362.7|8379.4|8364.4|8377.7|8362.7|0
1621329500000|2021-05-18 09:18:20|8377.1|8362.1|8375.9|8360.9|8377.1|8362.1|8375.9|8360.9|3
1621329560000|2021-05-18 09:19:20|8374.8|8359.8|8374.4|8359.4|8374.8|8359.8|8374.4|8359.4|0
1621329600000|2021-05-18 09:20:00|8376.4|8361.4|8377.9|8362.9|8377.9|8362.9|8376.4|8361.4|1
1621329610000|2021-05-18 09:20:10|8378.3|8363.3|8380.4|8365.4|8380.4|8365.4|8378.3|8363.3|0
1621329630000|2021-05-18 09:20:30|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|0
1621329670000|2021-05-18 09:21:10|8381.3|8366.3|8383.8|8368.8|8383.8|8368.8|8381.3|8366.3|1
1621329800000|2021-05-18 09:23:20|8383.5|8368.5|8379.3|8364.3|8383.5|8368.5|8379.3|8364.3|1
1621329840000|2021-05-18 09:24:00|8378.5|8363.5|8378.2|8363.2|8378.5|8363.5|8378.2|8363.2|0
1621329870000|2021-05-18 09:24:30|8379|8364|8379|8364|8379|8364|8379|8364|18
1621329880000|2021-05-18 09:24:40|8380|8365|8384|8369|8384|8369|8380|8365|1
1621329890000|2021-05-18 09:24:50|8383.4|8368.4|8382.9|8367.9|8383.4|8368.4|8379.8|8364.8|5
1621329900000|2021-05-18 09:25:00|8382.1|8367.1|8381.4|8366.4|8382.1|8367.1|8381.4|8366.4|0
1621329990000|2021-05-18 09:26:30|8381|8366|8381|8366|8381|8366|8381|8366|0
1621330020000|2021-05-18 09:27:00|8381.3|8366.3|8382.9|8367.9|8383.9|8368.9|8381.3|8366.3|3
1621330040000|2021-05-18 09:27:20|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|2
1621330050000|2021-05-18 09:27:30|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|0
1621330060000|2021-05-18 09:27:40|8382|8367|8382|8367|8382|8367|8382|8367|0
1621330080000|2021-05-18 09:28:00|8381.4|8366.4|8379.4|8364.4|8381.4|8366.4|8379.4|8364.4|1
1621330090000|2021-05-18 09:28:10|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|0
1621330150000|2021-05-18 09:29:10|8380.9|8365.9|8381.9|8366.9|8381.9|8366.9|8380.9|8365.9|0
1621330160000|2021-05-18 09:29:20|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|1
1621330190000|2021-05-18 09:29:50|8384.4|8369.4|8384.4|8369.4|8384.4|8369.4|8384.4|8369.4|0
1621330200000|2021-05-18 09:30:00|8384.7|8369.7|8386.9|8371.9|8386.9|8371.9|8384.7|8369.7|1
1621330280000|2021-05-18 09:31:20|8386|8371|8380.8|8365.8|8386|8371|8380.4|8365.4|1
1621330290000|2021-05-18 09:31:30|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|0
1621330330000|2021-05-18 09:32:10|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|0
1621330340000|2021-05-18 09:32:20|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|0
1621330350000|2021-05-18 09:32:30|8379.6|8364.6|8378.6|8363.6|8379.6|8364.6|8378.6|8363.6|0
1621330360000|2021-05-18 09:32:40|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|0
1621330480000|2021-05-18 09:34:40|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|0
1621330500000|2021-05-18 09:35:00|8381.9|8366.9|8385.3|8370.3|8385.3|8370.3|8381.9|8366.9|4
1621330510000|2021-05-18 09:35:10|8384.3|8369.3|8384.3|8369.3|8384.3|8369.3|8384.3|8369.3|0
1621330540000|2021-05-18 09:35:40|8384.7|8369.7|8384.8|8369.8|8384.8|8369.8|8384.7|8369.7|0
1621330570000|2021-05-18 09:36:10|8385.8|8370.8|8385.8|8370.8|8385.8|8370.8|8385.8|8370.8|0
1621330600000|2021-05-18 09:36:40|8388.3|8373.3|8389.3|8374.3|8389.3|8374.3|8388.3|8373.3|2
1621330620000|2021-05-18 09:37:00|8388.5|8373.5|8388.5|8373.5|8388.5|8373.5|8388.5|8373.5|0
1621330630000|2021-05-18 09:37:10|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|0
1621330660000|2021-05-18 09:37:40|8388.4|8373.4|8388.4|8373.4|8388.4|8373.4|8388.4|8373.4|0
1621330690000|2021-05-18 09:38:10|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|0
1621330720000|2021-05-18 09:38:40|8387|8372|8383.8|8368.8|8387|8372|8383.8|8368.8|2
1621330740000|2021-05-18 09:39:00|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|0
1621330830000|2021-05-18 09:40:30|8385.6|8370.6|8385.8|8370.8|8385.8|8370.8|8385.6|8370.6|0
1621330980000|2021-05-18 09:43:00|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|0
1621331010000|2021-05-18 09:43:30|8386.4|8371.4|8386.4|8371.4|8386.4|8371.4|8386.4|8371.4|0
1621331020000|2021-05-18 09:43:40|8385.5|8370.5|8383.6|8368.6|8385.5|8370.5|8383.6|8368.6|1
1621331030000|2021-05-18 09:43:50|8382.8|8367.8|8382.4|8367.4|8382.8|8367.8|8382.4|8367.4|0
1621331040000|2021-05-18 09:44:00|8382.3|8367.3|8375.7|8360.7|8382.3|8367.3|8375.7|8360.7|1
1621331080000|2021-05-18 09:44:40|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|1
1621331170000|2021-05-18 09:46:10|8376.5|8361.5|8375.7|8360.7|8376.5|8361.5|8375.7|8360.7|1
1621331200000|2021-05-18 09:46:40|8376.1|8361.1|8376.2|8361.2|8376.2|8361.2|8376.1|8361.1|0
1621331370000|2021-05-18 09:49:30|8376.6|8361.6|8376.7|8361.7|8376.7|8361.7|8376.6|8361.6|0
1621331380000|2021-05-18 09:49:40|8375.9|8360.9|8377.2|8362.2|8377.2|8362.2|8375.7|8360.7|2
1621331390000|2021-05-18 09:49:50|8377.6|8362.6|8377.2|8362.2|8377.7|8362.7|8377.2|8362.2|0
1621331420000|2021-05-18 09:50:20|8376.8|8361.8|8376.7|8361.7|8376.8|8361.8|8376.7|8361.7|0
1621331440000|2021-05-18 09:50:40|8377.2|8362.2|8377.2|8362.2|8377.2|8362.2|8377.2|8362.2|0
1621331470000|2021-05-18 09:51:10|8377.6|8362.6|8377.7|8362.7|8377.7|8362.7|8377.6|8362.6|0
1621331500000|2021-05-18 09:51:40|8377.3|8362.3|8377.2|8362.2|8377.3|8362.3|8377.2|8362.2|0
1621331550000|2021-05-18 09:52:30|8376.7|8361.7|8376.2|8361.2|8376.7|8361.7|8376.2|8361.2|0
1621331560000|2021-05-18 09:52:40|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|0
1621331710000|2021-05-18 09:55:10|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|1
1621331720000|2021-05-18 09:55:20|8375.2|8360.2|8376.7|8361.7|8376.7|8361.7|8375.2|8360.2|0
1621331760000|2021-05-18 09:56:00|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|3
1621331780000|2021-05-18 09:56:20|8375.1|8360.1|8375.2|8360.2|8375.2|8360.2|8375.1|8360.1|0
1621331810000|2021-05-18 09:56:50|8377.2|8362.2|8377.5|8362.5|8377.5|8362.5|8377.2|8362.2|2
1621331820000|2021-05-18 09:57:00|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|0
1621331840000|2021-05-18 09:57:20|8379.9|8364.9|8380.9|8365.9|8380.9|8365.9|8379.9|8364.9|1
1621331850000|2021-05-18 09:57:30|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|0
1621331860000|2021-05-18 09:57:40|||||||||1
1621331880000|2021-05-18 09:58:00|8377|8362|8377.7|8362.7|8378.6|8363.6|8377|8362|2
1621331890000|2021-05-18 09:58:10|8378|8363|8378.1|8363.1|8378.6|8363.6|8377.1|8362.1|0
1621331900000|2021-05-18 09:58:20|8377.6|8362.6|8378|8363|8378|8363|8377.6|8362.6|0
1621331910000|2021-05-18 09:58:30|8378.1|8363.1|8377.8|8362.8|8378.6|8363.6|8377.6|8362.6|0
1621331920000|2021-05-18 09:58:40|8377.7|8362.7|8377.2|8362.2|8377.7|8362.7|8375.7|8360.7|1
1621331940000|2021-05-18 09:59:00|8376.4|8361.4|8376.2|8361.2|8376.4|8361.4|8376.2|8361.2|0
1621331950000|2021-05-18 09:59:10|8376.3|8361.3|8376.7|8361.7|8376.7|8361.7|8376.3|8361.3|2
1621331980000|2021-05-18 09:59:40|8376.3|8361.3|8376.7|8361.7|8376.7|8361.7|8376.3|8361.3|1
1621331990000|2021-05-18 09:59:50|8376.3|8361.3|8376.2|8361.2|8376.3|8361.3|8376.2|8361.2|1
1621332000000|2021-05-18 10:00:00|8375.7|8360.7|8375.7|8360.7|8375.7|8360.7|8375.7|8360.7|0
1621332040000|2021-05-18 10:00:40|||||||||1
1621332060000|2021-05-18 10:01:00|8377.2|8362.2|8376.8|8361.8|8377.2|8362.2|8376.8|8361.8|1
1621332070000|2021-05-18 10:01:10|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|0
1621332100000|2021-05-18 10:01:40|8377.9|8362.9|8379.6|8364.6|8379.6|8364.6|8377.7|8362.7|2
1621332160000|2021-05-18 10:02:40|8379.2|8364.2|8377.7|8362.7|8379.2|8364.2|8377.2|8362.2|1
1621332170000|2021-05-18 10:02:50|8376.9|8361.9|8376.2|8361.2|8376.9|8361.9|8376.2|8361.2|1
1621332220000|2021-05-18 10:03:40|8376.1|8361.1|8375.7|8360.7|8376.1|8361.1|8375.7|8360.7|1
1621332260000|2021-05-18 10:04:20|||||||||1
1621332280000|2021-05-18 10:04:40|||||||||1
1621332320000|2021-05-18 10:05:20|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|7
1621332340000|2021-05-18 10:05:40|8371.3|8356.3|8370.7|8355.7|8371.3|8356.3|8370.3|8355.3|1
1621332400000|2021-05-18 10:06:40|8368.2|8353.2|8365.5|8350.5|8368.2|8353.2|8365|8350|2
1621332460000|2021-05-18 10:07:40|8365.3|8350.3|8364.1|8349.1|8365.3|8350.3|8364.1|8349.1|1
1621332480000|2021-05-18 10:08:00|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|0
1621332520000|2021-05-18 10:08:40|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|1
1621332560000|2021-05-18 10:09:20|8362.1|8347.1|8361.7|8346.7|8362.1|8347.1|8361.7|8346.7|1
1621332580000|2021-05-18 10:09:40|||||||||1
1621332610000|2021-05-18 10:10:10|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|2
1621332620000|2021-05-18 10:10:20|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|1
1621332630000|2021-05-18 10:10:30|8363.8|8348.8|8362.8|8347.8|8363.8|8348.8|8362.8|8347.8|1
1621332640000|2021-05-18 10:10:40|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|1
1621332650000|2021-05-18 10:10:50|8363.6|8348.6|8364.7|8349.7|8364.7|8349.7|8363.6|8348.6|1
1621332660000|2021-05-18 10:11:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|0
1621332670000|2021-05-18 10:11:10|8367.6|8352.6|8369.1|8354.1|8369.1|8354.1|8367.6|8352.6|1
1621332700000|2021-05-18 10:11:40|8368|8353|8368|8353|8368|8353|8368|8353|1
1621332760000|2021-05-18 10:12:40|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|1
1621332800000|2021-05-18 10:13:20|8368|8353|8368|8353|8368|8353|8368|8353|0
1621332820000|2021-05-18 10:13:40|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|1
1621332880000|2021-05-18 10:14:40|||||||||1
1621332890000|2021-05-18 10:14:50|8367.4|8352.4|8367.8|8352.8|8367.8|8352.8|8367.4|8352.4|6
1621332940000|2021-05-18 10:15:40|8367.2|8352.2|8364.8|8349.8|8367.2|8352.2|8364.8|8349.8|2
1621332950000|2021-05-18 10:15:50|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|0
1621333000000|2021-05-18 10:16:40|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|1
1621333050000|2021-05-18 10:17:30|8364.6|8349.6|8365|8350|8365|8350|8364.6|8349.6|8
1621333060000|2021-05-18 10:17:40|8364|8349|8364|8349|8364|8349|8364|8349|11
1621333080000|2021-05-18 10:18:00|8363.8|8348.8|8363|8348|8363.8|8348.8|8363|8348|2
1621333120000|2021-05-18 10:18:40|||||||||1
1621333130000|2021-05-18 10:18:50|8364.5|8349.5|8365|8350|8365|8350|8364.5|8349.5|5
1621333170000|2021-05-18 10:19:30|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|0
1621333180000|2021-05-18 10:19:40|8365|8350|8364.6|8349.6|8365|8350|8364.6|8349.6|1
1621333190000|2021-05-18 10:19:50|8365|8350|8361.9|8346.9|8365.8|8350.8|8361.9|8346.9|25
1621333200000|2021-05-18 10:20:00|8362.7|8347.7|8362.9|8347.9|8363|8348|8362.7|8347.7|0
1621333210000|2021-05-18 10:20:10|8362.8|8347.8|8361.2|8346.2|8362.8|8347.8|8361.2|8346.2|1
1621333230000|2021-05-18 10:20:30|8361.3|8346.3|8361.3|8346.3|8361.8|8346.8|8361.3|8346.3|0
1621333240000|2021-05-18 10:20:40|8360.5|8345.5|8360.3|8345.3|8360.5|8345.5|8360.3|8345.3|1
1621333260000|2021-05-18 10:21:00|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|0
1621333270000|2021-05-18 10:21:10|8362.8|8347.8|8363.6|8348.6|8363.6|8348.6|8362.8|8347.8|4
1621333280000|2021-05-18 10:21:20|8364|8349|8364.1|8349.1|8364.1|8349.1|8364|8349|0
1621333300000|2021-05-18 10:21:40|8363.5|8348.5|8361.1|8346.1|8363.5|8348.5|8361.1|8346.1|1
1621333360000|2021-05-18 10:22:40|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|1
1621333370000|2021-05-18 10:22:50|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|1
1621333420000|2021-05-18 10:23:40|||||||||1
1621333440000|2021-05-18 10:24:00|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|0
1621333480000|2021-05-18 10:24:40|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|1
1621333540000|2021-05-18 10:25:40|||||||||1
1621333780000|2021-05-18 10:29:40|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|0
1621333810000|2021-05-18 10:30:10|8358.2|8343.2|8361.7|8346.7|8361.7|8346.7|8358.2|8343.2|1
1621333840000|2021-05-18 10:30:40|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|0
1621333900000|2021-05-18 10:31:40|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621333930000|2021-05-18 10:32:10|8362|8347|8362.1|8347.1|8362.1|8347.1|8362|8347|0
1621333990000|2021-05-18 10:33:10|8362|8347|8362|8347|8362|8347|8362|8347|0
1621334010000|2021-05-18 10:33:30|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|0
1621334020000|2021-05-18 10:33:40|8362|8347|8362|8347|8362|8347|8362|8347|5
1621334130000|2021-05-18 10:35:30|8362.4|8347.4|8363.7|8348.7|8363.7|8348.7|8362.4|8347.4|1
1621334140000|2021-05-18 10:35:40|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|0
1621334150000|2021-05-18 10:35:50|8363.9|8348.9|8364.5|8349.5|8364.5|8349.5|8363.9|8348.9|9
1621334160000|2021-05-18 10:36:00|8362.1|8347.1|8361.6|8346.6|8362.1|8347.1|8361.6|8346.6|0
1621334190000|2021-05-18 10:36:30|8361.7|8346.7|8361.7|8346.7|8361.7|8346.7|8361.7|8346.7|0
1621334260000|2021-05-18 10:37:40|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|1
1621334270000|2021-05-18 10:37:50|8362.7|8347.7|8364.1|8349.1|8364.1|8349.1|8362.7|8347.7|1
1621334320000|2021-05-18 10:38:40|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|0
1621334360000|2021-05-18 10:39:20|8364|8349|8365.6|8350.6|8365.6|8350.6|8364|8349|1
1621334400000|2021-05-18 10:40:00|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|0
1621334450000|2021-05-18 10:40:50|8368|8353|8368|8353|8368|8353|8368|8353|1
1621334460000|2021-05-18 10:41:00|8368.1|8353.1|8368.6|8353.6|8368.6|8353.6|8368.1|8353.1|0
1621334570000|2021-05-18 10:42:50|8367|8352|8366.6|8351.6|8367|8352|8366.6|8351.6|0
1621334630000|2021-05-18 10:43:50|8368.2|8353.2|8365.9|8350.9|8368.2|8353.2|8365.3|8350.3|3
1621334660000|2021-05-18 10:44:20|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|0
1621334710000|2021-05-18 10:45:10|8367.2|8352.2|8368.7|8353.7|8368.7|8353.7|8366.7|8351.7|3
1621334720000|2021-05-18 10:45:20|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|0
1621334730000|2021-05-18 10:45:30|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|1
1621334750000|2021-05-18 10:45:50|8367.7|8352.7|8369.5|8354.5|8369.5|8354.5|8367.7|8352.7|2
1621334760000|2021-05-18 10:46:00|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|0
1621334800000|2021-05-18 10:46:40|8368.4|8353.4|8369.2|8354.2|8369.2|8354.2|8368.4|8353.4|0
1621334890000|2021-05-18 10:48:10|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|2
1621334920000|2021-05-18 10:48:40|8371.7|8356.7|8371.7|8356.7|8372.1|8357.1|8370.9|8355.9|2
1621334950000|2021-05-18 10:49:10|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|1
1621334990000|2021-05-18 10:49:50|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|0
1621335000000|2021-05-18 10:50:00|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|0
1621335150000|2021-05-18 10:52:30|8373.3|8358.3|8374.2|8359.2|8374.2|8359.2|8373|8358|0
1621335370000|2021-05-18 10:56:10|8373|8358|8373.4|8358.4|8373.4|8358.4|8373|8358|0
1621335380000|2021-05-18 10:56:20|8373|8358|8371.6|8356.6|8373|8358|8371.6|8356.6|0
1621335390000|2021-05-18 10:56:30|8371.5|8356.5|8369.3|8354.3|8371.5|8356.5|8369.3|8354.3|0
1621335400000|2021-05-18 10:56:40|8365.6|8350.6|8367.8|8352.8|8367.8|8352.8|8365.6|8350.6|1
1621335410000|2021-05-18 10:56:50|8368.5|8353.5|8368.7|8353.7|8368.7|8353.7|8368.5|8353.5|0
1621335420000|2021-05-18 10:57:00|8369|8354|8369.2|8354.2|8369.2|8354.2|8369|8354|0
1621335460000|2021-05-18 10:57:40|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|0
1621335600000|2021-05-18 11:00:00|8368.4|8353.4|8368.1|8353.1|8368.4|8353.4|8368.1|8353.1|0
1621335630000|2021-05-18 11:00:30|8367.6|8352.6|8364.1|8349.1|8367.6|8352.6|8363.9|8348.9|0
1621335640000|2021-05-18 11:00:40|8358.6|8343.6|8359.2|8344.2|8359.7|8344.7|8358.2|8343.2|13
1621335660000|2021-05-18 11:01:00|8359.1|8344.1|8357.2|8342.2|8359.1|8344.1|8357.2|8342.2|0
1621335670000|2021-05-18 11:01:10|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|0
1621335680000|2021-05-18 11:01:20|8356.2|8341.2|8354.2|8339.2|8356.2|8341.2|8354.2|8339.2|3
1621335690000|2021-05-18 11:01:30|8355|8340|8353.7|8338.7|8355|8340|8353.7|8338.7|4
1621335700000|2021-05-18 11:01:40|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|1
1621335710000|2021-05-18 11:01:50|8356.1|8341.1|8356.2|8341.2|8356.2|8341.2|8356.1|8341.1|0
1621335730000|2021-05-18 11:02:10|8357.2|8342.2|8357.2|8342.2|8357.2|8342.2|8357.2|8342.2|0
1621335780000|2021-05-18 11:03:00|8359.2|8344.2|8362.7|8347.7|8362.7|8347.7|8359.2|8344.2|2
1621335790000|2021-05-18 11:03:10|8363.7|8348.7|8364.7|8349.7|8364.7|8349.7|8363.7|8348.7|0
1621335800000|2021-05-18 11:03:20|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8364.7|8349.7|1
1621335810000|2021-05-18 11:03:30|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|0
1621335830000|2021-05-18 11:03:50|||||||||1
1621335890000|2021-05-18 11:04:50|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1621335900000|2021-05-18 11:05:00|8367|8352|8367.4|8352.4|8367.4|8352.4|8367|8352|0
1621335910000|2021-05-18 11:05:10|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|0
1621335920000|2021-05-18 11:05:20|8367.5|8352.5|8367.4|8352.4|8367.5|8352.5|8367.4|8352.4|0
1621336000000|2021-05-18 11:06:40|8367|8352|8365.4|8350.4|8367|8352|8365.4|8350.4|0
1621336030000|2021-05-18 11:07:10|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1621336050000|2021-05-18 11:07:30|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|0
1621336060000|2021-05-18 11:07:40|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|1
1621336160000|2021-05-18 11:09:20|8362.4|8347.4|8362.2|8347.2|8362.4|8347.4|8362.2|8347.2|0
1621336180000|2021-05-18 11:09:40|8354.2|8339.2|8354.1|8339.1|8354.2|8339.2|8354.1|8339.1|1
1621336190000|2021-05-18 11:09:50|8355.5|8340.5|8355.5|8340.5|8355.5|8340.5|8355.5|8340.5|0
1621336200000|2021-05-18 11:10:00|8355.6|8340.6|8355.6|8340.6|8355.6|8340.6|8355.6|8340.6|0
1621336210000|2021-05-18 11:10:10|8356.4|8341.4|8356.4|8341.4|8356.4|8341.4|8356.4|8341.4|0
1621336220000|2021-05-18 11:10:20|8356|8341|8355.6|8340.6|8356|8341|8355.6|8340.6|0
1621336230000|2021-05-18 11:10:30|8355.5|8340.5|8354.6|8339.6|8355.5|8340.5|8354.6|8339.6|0
1621336240000|2021-05-18 11:10:40|8354.3|8339.3|8354.7|8339.7|8355.5|8340.5|8354.2|8339.2|0
1621336250000|2021-05-18 11:10:50|8354.3|8339.3|8354.7|8339.7|8355.1|8340.1|8354.2|8339.2|0
1621336280000|2021-05-18 11:11:20|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|0
1621336300000|2021-05-18 11:11:40|8356.4|8341.4|8356.4|8341.4|8356.4|8341.4|8356.4|8341.4|0
1621336440000|2021-05-18 11:14:00|8356.3|8341.3|8356.3|8341.3|8356.3|8341.3|8356.3|8341.3|0
1621336480000|2021-05-18 11:14:40|8357.5|8342.5|8357.8|8342.8|8357.8|8342.8|8357.5|8342.5|0
1621336490000|2021-05-18 11:14:50|8358.8|8343.8|8361.6|8346.6|8361.6|8346.6|8358.8|8343.8|1
1621336500000|2021-05-18 11:15:00|8361.7|8346.7|8360.7|8345.7|8361.7|8346.7|8360.7|8345.7|0
1621336510000|2021-05-18 11:15:10|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|0
1621336520000|2021-05-18 11:15:20|8358.6|8343.6|8362.1|8347.1|8362.1|8347.1|8358.2|8343.2|3
1621336650000|2021-05-18 11:17:30|8361.6|8346.6|8360.5|8345.5|8361.6|8346.6|8360.5|8345.5|1
1621336660000|2021-05-18 11:17:40|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|0
1621336680000|2021-05-18 11:18:00|8359.8|8344.8|8360.1|8345.1|8360.1|8345.1|8359.8|8344.8|0
1621336720000|2021-05-18 11:18:40|8362.2|8347.2|8365.1|8350.1|8365.1|8350.1|8362.2|8347.2|3
1621336730000|2021-05-18 11:18:50|8365.8|8350.8|8366.5|8351.5|8366.5|8351.5|8365.8|8350.8|0
1621336740000|2021-05-18 11:19:00|8366.6|8351.6|8367.1|8352.1|8367.1|8352.1|8366.6|8351.6|0
1621336750000|2021-05-18 11:19:10|8368|8353|8368|8353|8368|8353|8368|8353|0
1621336810000|2021-05-18 11:20:10|8367.6|8352.6|8368|8353|8368|8353|8367.6|8352.6|0
1621336830000|2021-05-18 11:20:30|8368.5|8353.5|8369|8354|8369|8354|8368.5|8353.5|0
1621336840000|2021-05-18 11:20:40|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|0
1621336850000|2021-05-18 11:20:50|8371.3|8356.3|8372.6|8357.6|8372.6|8357.6|8371.3|8356.3|0
1621336860000|2021-05-18 11:21:00|8376.6|8361.6|8375.3|8360.3|8377.1|8362.1|8375|8360|3
1621336870000|2021-05-18 11:21:10|8375.1|8360.1|8374.1|8359.1|8375.1|8360.1|8373.6|8358.6|1
1621336880000|2021-05-18 11:21:20|8374.8|8359.8|8372.5|8357.5|8375.2|8360.2|8370|8355|9
1621336890000|2021-05-18 11:21:30|8374|8359|8373|8358|8374|8359|8373|8358|0
1621336900000|2021-05-18 11:21:40|8371.4|8356.4|8372.5|8357.5|8372.5|8357.5|8371.4|8356.4|1
1621336910000|2021-05-18 11:21:50|8373.6|8358.6|8374|8359|8374|8359|8373.6|8358.6|0
1621336920000|2021-05-18 11:22:00|8374.3|8359.3|8374.1|8359.1|8374.4|8359.4|8374.1|8359.1|0
1621336930000|2021-05-18 11:22:10|8373.4|8358.4|8372.6|8357.6|8373.4|8358.4|8372.6|8357.6|0
1621336950000|2021-05-18 11:22:30|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621336980000|2021-05-18 11:23:00|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|1
1621336990000|2021-05-18 11:23:10|8367.9|8352.9|8364.4|8349.4|8367.9|8352.9|8364.4|8349.4|2
1621337000000|2021-05-18 11:23:20|8363.9|8348.9|8363.4|8348.4|8364.4|8349.4|8363.3|8348.3|0
1621337010000|2021-05-18 11:23:30|8363.1|8348.1|8362.9|8347.9|8363.1|8348.1|8362.9|8347.9|0
1621337030000|2021-05-18 11:23:50|8362.6|8347.6|8362.4|8347.4|8362.6|8347.6|8362.4|8347.4|0
1621337040000|2021-05-18 11:24:00|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|0
1621337070000|2021-05-18 11:24:30|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621337100000|2021-05-18 11:25:00|8361.2|8346.2|8358.9|8343.9|8361.2|8346.2|8358.9|8343.9|1
1621337110000|2021-05-18 11:25:10|8358.2|8343.2|8357.9|8342.9|8358.2|8343.2|8357.9|8342.9|0
1621337120000|2021-05-18 11:25:20|8358.3|8343.3|8357.9|8342.9|8359.4|8344.4|8357.9|8342.9|0
1621337130000|2021-05-18 11:25:30|8359.1|8344.1|8357.9|8342.9|8359.4|8344.4|8357.9|8342.9|1
1621337140000|2021-05-18 11:25:40|8358.3|8343.3|8359.6|8344.6|8359.8|8344.8|8358.3|8343.3|0
1621337150000|2021-05-18 11:25:50|8358.2|8343.2|8358.2|8343.2|8358.2|8343.2|8358.2|8343.2|0
1621337160000|2021-05-18 11:26:00|8359.4|8344.4|8356.3|8341.3|8360.7|8345.7|8356.3|8341.3|1
1621337170000|2021-05-18 11:26:10|8357.3|8342.3|8354.8|8339.8|8357.3|8342.3|8354.3|8339.3|1
1621337180000|2021-05-18 11:26:20|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|0
1621337200000|2021-05-18 11:26:40|8355.1|8340.1|8353.8|8338.8|8355.1|8340.1|8353.8|8338.8|1
1621337210000|2021-05-18 11:26:50|8353.4|8338.4|8353.3|8338.3|8353.4|8338.4|8353.3|8338.3|0
1621337220000|2021-05-18 11:27:00|8352.9|8337.9|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|0
1621337270000|2021-05-18 11:27:50|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|1
1621337310000|2021-05-18 11:28:30|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|0
1621337350000|2021-05-18 11:29:10|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|0
1621337390000|2021-05-18 11:29:50|8354.7|8339.7|8354.3|8339.3|8354.7|8339.7|8354.3|8339.3|0
1621337400000|2021-05-18 11:30:00|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|0
1621337460000|2021-05-18 11:31:00|8353.7|8338.7|8355.2|8340.2|8355.2|8340.2|8353.7|8338.7|2
1621337470000|2021-05-18 11:31:10|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|1
1621337490000|2021-05-18 11:31:30|8357.4|8342.4|8359.3|8344.3|8359.3|8344.3|8357.4|8342.4|1
1621337510000|2021-05-18 11:31:50|8359.7|8344.7|8360.8|8345.8|8360.8|8345.8|8359.7|8344.7|0
1621337520000|2021-05-18 11:32:00|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621337530000|2021-05-18 11:32:10|8362.8|8347.8|8364.6|8349.6|8364.6|8349.6|8362.8|8347.8|0
1621337540000|2021-05-18 11:32:20|8365|8350|8364.2|8349.2|8365|8350|8364.2|8349.2|0
1621337550000|2021-05-18 11:32:30|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|0
1621337640000|2021-05-18 11:34:00|8363.8|8348.8|8363.7|8348.7|8363.8|8348.8|8363.7|8348.7|0
1621337650000|2021-05-18 11:34:10|8362.9|8347.9|8358.8|8343.8|8362.9|8347.9|8358.7|8343.7|1
1621337680000|2021-05-18 11:34:40|8358|8343|8358|8343|8358|8343|8358|8343|0
1621337740000|2021-05-18 11:35:40|8358.8|8343.8|8358.4|8343.4|8358.8|8343.8|8358.4|8343.4|17
1621337760000|2021-05-18 11:36:00|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|0
1621337840000|2021-05-18 11:37:20|||||||||1
1621337890000|2021-05-18 11:38:10|8357.1|8342.1|8356.8|8341.8|8357.1|8342.1|8356.8|8341.8|0
1621337910000|2021-05-18 11:38:30|8356.4|8341.4|8356.3|8341.3|8356.4|8341.4|8356.3|8341.3|0
1621337990000|2021-05-18 11:39:50|8356.4|8341.4|8356.8|8341.8|8356.8|8341.8|8356.4|8341.4|1
1621338000000|2021-05-18 11:40:00|8355.2|8340.2|8354.8|8339.8|8355.2|8340.2|8354.8|8339.8|0
1621338070000|2021-05-18 11:41:10|8354.5|8339.5|8353.8|8338.8|8354.5|8339.5|8353.8|8338.8|1
1621338240000|2021-05-18 11:44:00|8354.1|8339.1|8354.3|8339.3|8354.3|8339.3|8354.1|8339.1|0
1621338370000|2021-05-18 11:46:10|8353.8|8338.8|8352.3|8337.3|8353.8|8338.8|8352.3|8337.3|1
1621338390000|2021-05-18 11:46:30|8352.1|8337.1|8352.5|8337.5|8352.5|8337.5|8352.1|8337.1|0
1621338420000|2021-05-18 11:47:00|8352.4|8337.4|8353.9|8338.9|8355.4|8340.4|8352.4|8337.4|3
1621338450000|2021-05-18 11:47:30|8354|8339|8356.5|8341.5|8356.5|8341.5|8354|8339|2
1621338460000|2021-05-18 11:47:40|8356.9|8341.9|8357.3|8342.3|8357.3|8342.3|8356.9|8341.9|0
1621338470000|2021-05-18 11:47:50|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|0
1621338480000|2021-05-18 11:48:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|2
1621338500000|2021-05-18 11:48:20|8358.4|8343.4|8357.9|8342.9|8358.4|8343.4|8357.9|8342.9|0
1621338540000|2021-05-18 11:49:00|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|0
1621338560000|2021-05-18 11:49:20|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|0
1621338580000|2021-05-18 11:49:40|8355.5|8340.5|8356.9|8341.9|8356.9|8341.9|8355.4|8340.4|6
1621338590000|2021-05-18 11:49:50|8356.4|8341.4|8357.2|8342.2|8357.2|8342.2|8356.4|8341.4|1
1621338600000|2021-05-18 11:50:00|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|0
1621338640000|2021-05-18 11:50:40|8356.2|8341.2|8355.4|8340.4|8356.2|8341.2|8355.4|8340.4|0
1621338650000|2021-05-18 11:50:50|8355.9|8340.9|8355.9|8340.9|8357.8|8342.8|8355.4|8340.4|1
1621338660000|2021-05-18 11:51:00|8355.4|8340.4|8354.4|8339.4|8355.4|8340.4|8354.4|8339.4|0
1621338670000|2021-05-18 11:51:10|8355.4|8340.4|8355.4|8340.4|8355.4|8340.4|8355.4|8340.4|0
1621338700000|2021-05-18 11:51:40|8355.7|8340.7|8357.3|8342.3|8357.3|8342.3|8355.7|8340.7|1
1621338710000|2021-05-18 11:51:50|8356.9|8341.9|8357.3|8342.3|8357.3|8342.3|8356.9|8341.9|0
1621338720000|2021-05-18 11:52:00|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|0
1621338810000|2021-05-18 11:53:30|8358.2|8343.2|8354.9|8339.9|8358.2|8343.2|8354.9|8339.9|2
1621338840000|2021-05-18 11:54:00|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|1
1621338950000|2021-05-18 11:55:50|8352.6|8337.6|8350.6|8335.6|8352.6|8337.6|8350.6|8335.6|2
1621338960000|2021-05-18 11:56:00|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|0
1621338970000|2021-05-18 11:56:10|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|0
1621338990000|2021-05-18 11:56:30|8349.9|8334.9|8350.4|8335.4|8350.4|8335.4|8349.9|8334.9|0
1621339010000|2021-05-18 11:56:50|8350|8335|8350|8335|8350|8335|8350|8335|1
1621339020000|2021-05-18 11:57:00|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|1
1621339060000|2021-05-18 11:57:40|||||||||1
1621339080000|2021-05-18 11:58:00|8349.5|8334.5|8346.1|8331.1|8349.5|8334.5|8346.1|8331.1|6
1621339090000|2021-05-18 11:58:10|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|0
1621339100000|2021-05-18 11:58:20|8346.9|8331.9|8348.3|8333.3|8348.3|8333.3|8346|8331|2
1621339110000|2021-05-18 11:58:30|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|0
1621339140000|2021-05-18 11:59:00|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|0
1621339160000|2021-05-18 11:59:20|8347.1|8332.1|8345.8|8330.8|8347.1|8332.1|8345.8|8330.8|1
1621339170000|2021-05-18 11:59:30|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1621339200000|2021-05-18 12:00:00|8346.4|8331.4|8346|8331|8346.4|8331.4|8345.9|8330.9|17
1621339220000|2021-05-18 12:00:20|8348|8333|8348|8333|8348|8333|8348|8333|8
1621339230000|2021-05-18 12:00:30|8348.7|8333.7|8349.5|8334.5|8349.5|8334.5|8348.7|8333.7|2
1621339240000|2021-05-18 12:00:40|8353|8338|8354.3|8339.3|8354.8|8339.8|8353|8338|2
1621339250000|2021-05-18 12:00:50|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|8356.6|8341.6|2
1621339260000|2021-05-18 12:01:00|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|0
1621339270000|2021-05-18 12:01:10|8356.9|8341.9|8357|8342|8357|8342|8356.9|8341.9|0
1621339310000|2021-05-18 12:01:50|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|1
1621339350000|2021-05-18 12:02:30|||||||||1
1621339360000|2021-05-18 12:02:40|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|1
1621339430000|2021-05-18 12:03:50|8359.3|8344.3|8361.5|8346.5|8361.5|8346.5|8359.3|8344.3|10
1621339440000|2021-05-18 12:04:00|8363.1|8348.1|8366.6|8351.6|8366.6|8351.6|8362.9|8347.9|6
1621339450000|2021-05-18 12:04:10|8369.3|8354.3|8372.3|8357.3|8372.3|8357.3|8369.3|8354.3|6
1621339460000|2021-05-18 12:04:20|8369.8|8354.8|8367.3|8352.3|8369.8|8354.8|8367.3|8352.3|2
1621339470000|2021-05-18 12:04:30|8367.4|8352.4|8363.4|8348.4|8367.4|8352.4|8363.4|8348.4|5
1621339480000|2021-05-18 12:04:40|8363.3|8348.3|8363.3|8348.3|8363.3|8348.3|8363.3|8348.3|0
1621339490000|2021-05-18 12:04:50|8362.8|8347.8|8360.8|8345.8|8362.8|8347.8|8360.8|8345.8|1
1621339500000|2021-05-18 12:05:00|8360.5|8345.5|8359.3|8344.3|8360.5|8345.5|8359.3|8344.3|3
1621339510000|2021-05-18 12:05:10|8358.8|8343.8|8357.3|8342.3|8358.8|8343.8|8357.3|8342.3|0
1621339520000|2021-05-18 12:05:20|8357.5|8342.5|8357.5|8342.5|8357.5|8342.5|8356.7|8341.7|1
1621339530000|2021-05-18 12:05:30|8357.6|8342.6|8358|8343|8358|8343|8357.6|8342.6|0
1621339550000|2021-05-18 12:05:50|8360.8|8345.8|8361.3|8346.3|8361.3|8346.3|8360.8|8345.8|4
1621339560000|2021-05-18 12:06:00|8361.7|8346.7|8366|8351|8366|8351|8361.7|8346.7|4
1621339570000|2021-05-18 12:06:10|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|0
1621339590000|2021-05-18 12:06:30|8366.8|8351.8|8367.8|8352.8|8367.8|8352.8|8366.8|8351.8|0
1621339600000|2021-05-18 12:06:40|8368.3|8353.3|8369.2|8354.2|8369.2|8354.2|8367.3|8352.3|5
1621339610000|2021-05-18 12:06:50|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|0
1621339620000|2021-05-18 12:07:00|8370.2|8355.2|8370.3|8355.3|8370.3|8355.3|8370.2|8355.2|0
1621339630000|2021-05-18 12:07:10|8370.8|8355.8|8372.3|8357.3|8372.3|8357.3|8370.8|8355.8|0
1621339650000|2021-05-18 12:07:30|8372.8|8357.8|8373.9|8358.9|8373.9|8358.9|8372.8|8357.8|1
1621339660000|2021-05-18 12:07:40|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|0
1621339670000|2021-05-18 12:07:50|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|2
1621339680000|2021-05-18 12:08:00|8370.3|8355.3|8371.8|8356.8|8371.8|8356.8|8370.3|8355.3|3
1621339690000|2021-05-18 12:08:10|8374.7|8359.7|8377.1|8362.1|8377.1|8362.1|8374.7|8359.7|3
1621339700000|2021-05-18 12:08:20|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|0
1621339720000|2021-05-18 12:08:40|8377.9|8362.9|8373.5|8358.5|8378|8363|8373.5|8358.5|9
1621339730000|2021-05-18 12:08:50|8373.3|8358.3|8373.8|8358.8|8373.8|8358.8|8373.3|8358.3|1
1621339740000|2021-05-18 12:09:00|8372|8357|8371.9|8356.9|8372.3|8357.3|8371.6|8356.6|1
1621339750000|2021-05-18 12:09:10|8369.9|8354.9|8368.5|8353.5|8370|8355|8368.5|8353.5|3
1621339760000|2021-05-18 12:09:20|8368.9|8353.9|8369|8354|8369|8354|8368.9|8353.9|0
1621339770000|2021-05-18 12:09:30|8369.8|8354.8|8370.8|8355.8|8370.8|8355.8|8369.8|8354.8|3
1621339780000|2021-05-18 12:09:40|8371.2|8356.2|8369.8|8354.8|8371.3|8356.3|8369.4|8354.4|1
1621339790000|2021-05-18 12:09:50|8369.4|8354.4|8369.7|8354.7|8369.7|8354.7|8369.4|8354.4|0
1621339800000|2021-05-18 12:10:00|8369.8|8354.8|8368.9|8353.9|8369.8|8354.8|8368.6|8353.6|1
1621339810000|2021-05-18 12:10:10|8368.5|8353.5|8368.5|8353.5|8368.5|8353.5|8368|8353|0
1621339820000|2021-05-18 12:10:20|8364.7|8349.7|8364.9|8349.9|8364.9|8349.9|8364.7|8349.7|1
1621339830000|2021-05-18 12:10:30|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|1
1621339850000|2021-05-18 12:10:50|8364.9|8349.9|8364.8|8349.8|8364.9|8349.9|8364.8|8349.8|0
1621339860000|2021-05-18 12:11:00|8365.2|8350.2|8366.5|8351.5|8368.5|8353.5|8365.2|8350.2|4
1621339870000|2021-05-18 12:11:10|8366|8351|8366|8351|8366|8351|8366|8351|0
1621339880000|2021-05-18 12:11:20|8367.2|8352.2|8366|8351|8367.5|8352.5|8366|8351|3
1621339890000|2021-05-18 12:11:30|8366.4|8351.4|8367.7|8352.7|8367.7|8352.7|8366.4|8351.4|0
1621339900000|2021-05-18 12:11:40|8367.9|8352.9|8372|8357|8372|8357|8367.9|8352.9|5
1621339910000|2021-05-18 12:11:50|8372.5|8357.5|8374.9|8359.9|8374.9|8359.9|8372.5|8357.5|5
1621339920000|2021-05-18 12:12:00|8372.2|8357.2|8373.4|8358.4|8373.4|8358.4|8371.8|8356.8|2
1621339940000|2021-05-18 12:12:20|8372.2|8357.2|8371.5|8356.5|8372.5|8357.5|8371.5|8356.5|2
1621339960000|2021-05-18 12:12:40|8370.7|8355.7|8370.5|8355.5|8370.7|8355.7|8370.5|8355.5|0
1621339970000|2021-05-18 12:12:50|8371|8356|8373|8358|8373|8358|8371|8356|3
1621339980000|2021-05-18 12:13:00|||||||||2
1621339990000|2021-05-18 12:13:10|8370.9|8355.9|8371|8356|8371|8356|8370.9|8355.9|2
1621340000000|2021-05-18 12:13:20|8371.5|8356.5|8372.5|8357.5|8372.5|8357.5|8371.5|8356.5|0
1621340010000|2021-05-18 12:13:30|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|1
1621340030000|2021-05-18 12:13:50|8371|8356|8372.5|8357.5|8372.5|8357.5|8371|8356|0
1621340040000|2021-05-18 12:14:00|8372.3|8357.3|8372.5|8357.5|8372.5|8357.5|8371.5|8356.5|3
1621340050000|2021-05-18 12:14:10|8372.6|8357.6|8373.5|8358.5|8373.5|8358.5|8372.6|8357.6|2
1621340060000|2021-05-18 12:14:20|8373.9|8358.9|8374.5|8359.5|8374.5|8359.5|8373.9|8358.9|1
1621340070000|2021-05-18 12:14:30|8374.9|8359.9|8376.3|8361.3|8376.3|8361.3|8374.9|8359.9|6
1621340080000|2021-05-18 12:14:40|8376.5|8361.5|8377.5|8362.5|8377.5|8362.5|8376.5|8361.5|1
1621340090000|2021-05-18 12:14:50|8377.9|8362.9|8382.4|8367.4|8382.4|8367.4|8377.9|8362.9|11
1621340100000|2021-05-18 12:15:00|8382.5|8367.5|8376|8361|8382.5|8367.5|8376|8361|9
1621340110000|2021-05-18 12:15:10|8374|8359|8372.1|8357.1|8374|8359|8372.1|8357.1|2
1621340120000|2021-05-18 12:15:20|8370.8|8355.8|8368.4|8353.4|8370.8|8355.8|8368|8353|0
1621340130000|2021-05-18 12:15:30|8368|8353|8365.1|8350.1|8368|8353|8365.1|8350.1|3
1621340140000|2021-05-18 12:15:40|8365|8350|8365|8350|8365|8350|8365|8350|0
1621340150000|2021-05-18 12:15:50|8365.8|8350.8|8367.8|8352.8|8367.8|8352.8|8365.8|8350.8|4
1621340160000|2021-05-18 12:16:00|8370.2|8355.2|8369|8354|8370.2|8355.2|8368.6|8353.6|6
1621340170000|2021-05-18 12:16:10|8369.5|8354.5|8367|8352|8369.5|8354.5|8367|8352|2
1621340180000|2021-05-18 12:16:20|8367.5|8352.5|8367|8352|8367.5|8352.5|8366.5|8351.5|0
1621340190000|2021-05-18 12:16:30|8367.4|8352.4|8364.6|8349.6|8367.5|8352.5|8364.6|8349.6|3
1621340200000|2021-05-18 12:16:40|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|0
1621340210000|2021-05-18 12:16:50|8364|8349|8364|8349|8364|8349|8364|8349|0
1621340220000|2021-05-18 12:17:00|8365.2|8350.2|8366|8351|8366|8351|8365.2|8350.2|0
1621340230000|2021-05-18 12:17:10|8365.9|8350.9|8365.5|8350.5|8365.9|8350.9|8365.5|8350.5|2
1621340250000|2021-05-18 12:17:30|8366|8351|8366.5|8351.5|8366.9|8351.9|8366|8351|1
1621340260000|2021-05-18 12:17:40|8366.9|8351.9|8367.5|8352.5|8367.5|8352.5|8366.5|8351.5|0
1621340270000|2021-05-18 12:17:50|8367.9|8352.9|8368.5|8353.5|8369|8354|8367.9|8352.9|3
1621340280000|2021-05-18 12:18:00|8369|8354|8369.5|8354.5|8369.5|8354.5|8369|8354|0
1621340290000|2021-05-18 12:18:10|8369.4|8354.4|8369|8354|8369.4|8354.4|8369|8354|1
1621340310000|2021-05-18 12:18:30|8369.5|8354.5|8370.5|8355.5|8371|8356|8369.5|8354.5|2
1621340320000|2021-05-18 12:18:40|8371|8356|8368.5|8353.5|8371|8356|8368.5|8353.5|3
1621340330000|2021-05-18 12:18:50|8369|8354|8369|8354|8369|8354|8369|8354|0
1621340340000|2021-05-18 12:19:00|8369.5|8354.5|8371|8356|8371|8356|8369.5|8354.5|0
1621340350000|2021-05-18 12:19:10|||||||||1
1621340360000|2021-05-18 12:19:20|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|3
1621340370000|2021-05-18 12:19:30|8372.9|8357.9|8374.4|8359.4|8374.4|8359.4|8372.9|8357.9|0
1621340380000|2021-05-18 12:19:40|8374.8|8359.8|8375.2|8360.2|8375.2|8360.2|8374.8|8359.8|3
1621340390000|2021-05-18 12:19:50|8375.8|8360.8|8374.9|8359.9|8375.8|8360.8|8374|8359|3
1621340410000|2021-05-18 12:20:10|8374.7|8359.7|8373.9|8358.9|8374.7|8359.7|8373.9|8358.9|3
1621340420000|2021-05-18 12:20:20|8372.7|8357.7|8372.1|8357.1|8372.7|8357.7|8372.1|8357.1|0
1621340430000|2021-05-18 12:20:30|8371.7|8356.7|8372.1|8357.1|8372.1|8357.1|8371.6|8356.6|0
1621340440000|2021-05-18 12:20:40|8372.5|8357.5|8373|8358|8373|8358|8372.5|8357.5|0
1621340450000|2021-05-18 12:20:50|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|0
1621340460000|2021-05-18 12:21:00|8373|8358|8373|8358|8373|8358|8372.5|8357.5|2
1621340470000|2021-05-18 12:21:10|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|0
1621340480000|2021-05-18 12:21:20|8373.9|8358.9|8374.9|8359.9|8374.9|8359.9|8373.9|8358.9|3
1621340490000|2021-05-18 12:21:30|8374.8|8359.8|8375.3|8360.3|8375.8|8360.8|8374.8|8359.8|0
1621340500000|2021-05-18 12:21:40|8374.9|8359.9|8374|8359|8375|8360|8373.6|8358.6|4
1621340510000|2021-05-18 12:21:50|8372.4|8357.4|8371.8|8356.8|8372.4|8357.4|8371.8|8356.8|1
1621340520000|2021-05-18 12:22:00|8371|8356|8370.9|8355.9|8371.8|8356.8|8370.9|8355.9|0
1621340530000|2021-05-18 12:22:10|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|0
1621340540000|2021-05-18 12:22:20|8371.8|8356.8|8377.8|8362.8|8377.8|8362.8|8371.8|8356.8|33
1621340550000|2021-05-18 12:22:30|8377.3|8362.3|8377.3|8362.3|8377.3|8362.3|8377.3|8362.3|0
1621340560000|2021-05-18 12:22:40|8377.8|8362.8|8378.2|8363.2|8378.2|8363.2|8377.8|8362.8|1
1621340570000|2021-05-18 12:22:50|8378.7|8363.7|8380.8|8365.8|8380.9|8365.9|8378.7|8363.7|3
1621340580000|2021-05-18 12:23:00|8379.9|8364.9|8378.9|8363.9|8379.9|8364.9|8378.9|8363.9|0
1621340590000|2021-05-18 12:23:10|8378.1|8363.1|8376.8|8361.8|8378.1|8363.1|8376.7|8361.7|2
1621340600000|2021-05-18 12:23:20|8377.3|8362.3|8379|8364|8379|8364|8377.3|8362.3|1
1621340610000|2021-05-18 12:23:30|8379.1|8364.1|8379|8364|8380.5|8365.5|8379|8364|4
1621340620000|2021-05-18 12:23:40|8378.2|8363.2|8377.4|8362.4|8378.2|8363.2|8377.4|8362.4|0
1621340630000|2021-05-18 12:23:50|8376.8|8361.8|8376.8|8361.8|8376.8|8361.8|8376.8|8361.8|0
1621340690000|2021-05-18 12:24:50|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|2
1621340700000|2021-05-18 12:25:00|8373.3|8358.3|8369.3|8354.3|8373.3|8358.3|8369.3|8354.3|1
1621340710000|2021-05-18 12:25:10|8368.5|8353.5|8368.3|8353.3|8368.5|8353.5|8368.3|8353.3|0
1621340730000|2021-05-18 12:25:30|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|1
1621340740000|2021-05-18 12:25:40|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|0
1621340750000|2021-05-18 12:25:50|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|0
1621340760000|2021-05-18 12:26:00|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|0
1621340800000|2021-05-18 12:26:40|8366.8|8351.8|8367.3|8352.3|8367.3|8352.3|8366.8|8351.8|1
1621340810000|2021-05-18 12:26:50|8366.8|8351.8|8367.2|8352.2|8367.2|8352.2|8366.8|8351.8|0
1621340820000|2021-05-18 12:27:00|8366.8|8351.8|8366.7|8351.7|8366.8|8351.8|8366.7|8351.7|0
1621340840000|2021-05-18 12:27:20|8367.1|8352.1|8368.1|8353.1|8368.1|8353.1|8367.1|8352.1|0
1621340850000|2021-05-18 12:27:30|8363.9|8348.9|8363.4|8348.4|8363.9|8348.9|8363.4|8348.4|14
1621340860000|2021-05-18 12:27:40|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|0
1621340870000|2021-05-18 12:27:50|8363.4|8348.4|8361.4|8346.4|8363.8|8348.8|8361.4|8346.4|0
1621340880000|2021-05-18 12:28:00|8360.8|8345.8|8363.4|8348.4|8363.4|8348.4|8360.4|8345.4|2
1621340890000|2021-05-18 12:28:10|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|0
1621340900000|2021-05-18 12:28:20|8362.6|8347.6|8363.6|8348.6|8363.6|8348.6|8362.6|8347.6|0
1621340910000|2021-05-18 12:28:30|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|2
1621340930000|2021-05-18 12:28:50|||||||||1
1621340940000|2021-05-18 12:29:00|||||||||7
1621340950000|2021-05-18 12:29:10|||||||||1
1621340970000|2021-05-18 12:29:30|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|3
1621340980000|2021-05-18 12:29:40|8361.2|8346.2|8360.7|8345.7|8361.2|8346.2|8360.7|8345.7|2
1621340990000|2021-05-18 12:29:50|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|0
1621341000000|2021-05-18 12:30:00|8359.8|8344.8|8357.7|8342.7|8361.5|8346.5|8357.3|8342.3|8
1621341010000|2021-05-18 12:30:10|8356.5|8341.5|8356|8341|8356.5|8341.5|8356|8341|0
1621341020000|2021-05-18 12:30:20|8355.9|8340.9|8354.4|8339.4|8355.9|8340.9|8354.4|8339.4|9
1621341050000|2021-05-18 12:30:50|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|0
1621341060000|2021-05-18 12:31:00|8355.6|8340.6|8360.7|8345.7|8360.7|8345.7|8355.6|8340.6|9
1621341070000|2021-05-18 12:31:10|8360.4|8345.4|8355.8|8340.8|8360.4|8345.4|8355.4|8340.4|4
1621341080000|2021-05-18 12:31:20|8355.9|8340.9|8355.4|8340.4|8355.9|8340.9|8355.4|8340.4|4
1621341130000|2021-05-18 12:32:10|8360.3|8345.3|8359.8|8344.8|8360.3|8345.3|8359.5|8344.5|23
1621341140000|2021-05-18 12:32:20|8359.3|8344.3|8357.4|8342.4|8359.3|8344.3|8357.4|8342.4|1
1621341150000|2021-05-18 12:32:30|8357.8|8342.8|8357.9|8342.9|8357.9|8342.9|8357.8|8342.8|0
1621341160000|2021-05-18 12:32:40|8355|8340|8353.5|8338.5|8355|8340|8353.5|8338.5|17
1621341170000|2021-05-18 12:32:50|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|7
1621341180000|2021-05-18 12:33:00|8355.7|8340.7|8355.8|8340.8|8355.8|8340.8|8355.7|8340.7|0
1621341190000|2021-05-18 12:33:10|8355|8340|8354.1|8339.1|8355|8340|8354.1|8339.1|3
1621341200000|2021-05-18 12:33:20|8354|8339|8348.4|8333.4|8354|8339|8348.4|8333.4|2
1621341210000|2021-05-18 12:33:30|8347.9|8332.9|8348.5|8333.5|8348.5|8333.5|8347.9|8332.9|1
1621341220000|2021-05-18 12:33:40|8350.7|8335.7|8350.3|8335.3|8350.7|8335.7|8349.9|8334.9|4
1621341230000|2021-05-18 12:33:50|8350.4|8335.4|8353|8338|8353.5|8338.5|8350.4|8335.4|3
1621341240000|2021-05-18 12:34:00|8353.4|8338.4|8352.9|8337.9|8353.5|8338.5|8352.9|8337.9|0
1621341250000|2021-05-18 12:34:10|8353|8338|8354.6|8339.6|8356.5|8341.5|8353|8338|5
1621341280000|2021-05-18 12:34:40|8354.7|8339.7|8354.7|8339.7|8354.7|8339.7|8354.7|8339.7|0
1621341300000|2021-05-18 12:35:00|8353.9|8338.9|8354.7|8339.7|8354.7|8339.7|8353.9|8338.9|0
1621341310000|2021-05-18 12:35:10|8354.6|8339.6|8355.1|8340.1|8355.1|8340.1|8354.6|8339.6|0
1621341320000|2021-05-18 12:35:20|8354.7|8339.7|8351.7|8336.7|8354.7|8339.7|8350.4|8335.4|2
1621341330000|2021-05-18 12:35:30|8350|8335|8350|8335|8350|8335|8350|8335|1
1621341340000|2021-05-18 12:35:40|8350.4|8335.4|8350.5|8335.5|8351.3|8336.3|8350.4|8335.4|0
1621341350000|2021-05-18 12:35:50|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|0
1621341360000|2021-05-18 12:36:00|8350.4|8335.4|8350.8|8335.8|8350.8|8335.8|8350.4|8335.4|0
1621341380000|2021-05-18 12:36:20|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|0
1621341390000|2021-05-18 12:36:30|8350.1|8335.1|8352.1|8337.1|8354.6|8339.6|8350.1|8335.1|5
1621341400000|2021-05-18 12:36:40|8354|8339|8354.1|8339.1|8354.1|8339.1|8354|8339|4
1621341420000|2021-05-18 12:37:00|8354.9|8339.9|8355.1|8340.1|8355.6|8340.6|8354.9|8339.9|4
1621341430000|2021-05-18 12:37:10|8355|8340|8355|8340|8355|8340|8355|8340|0
1621341440000|2021-05-18 12:37:20|8355.5|8340.5|8355.5|8340.5|8355.5|8340.5|8355.5|8340.5|0
1621341460000|2021-05-18 12:37:40|8355|8340|8354.2|8339.2|8355|8340|8354.2|8339.2|2
1621341480000|2021-05-18 12:38:00|8354|8339|8354|8339|8354|8339|8354|8339|0
1621341490000|2021-05-18 12:38:10|8353.6|8338.6|8352|8337|8353.6|8338.6|8352|8337|0
1621341500000|2021-05-18 12:38:20|8351.9|8336.9|8352.6|8337.6|8352.9|8337.9|8351.4|8336.4|3
1621341510000|2021-05-18 12:38:30|8352.5|8337.5|8355.9|8340.9|8355.9|8340.9|8352.5|8337.5|5
1621341520000|2021-05-18 12:38:40|8355.4|8340.4|8355.3|8340.3|8355.7|8340.7|8354.5|8339.5|3
1621341530000|2021-05-18 12:38:50|8354.8|8339.8|8355.2|8340.2|8355.2|8340.2|8354.8|8339.8|2
1621341540000|2021-05-18 12:39:00|8354.8|8339.8|8350.2|8335.2|8354.8|8339.8|8350.2|8335.2|3
1621341550000|2021-05-18 12:39:10|8349.7|8334.7|8349.6|8334.6|8349.7|8334.7|8349.2|8334.2|0
1621341560000|2021-05-18 12:39:20|8350.2|8335.2|8349.6|8334.6|8350.2|8335.2|8349.6|8334.6|1
1621341570000|2021-05-18 12:39:30|8349.8|8334.8|8351|8336|8351.8|8336.8|8349.8|8334.8|3
1621341580000|2021-05-18 12:39:40|8353.1|8338.1|8353.9|8338.9|8354.3|8339.3|8353.1|8338.1|13
1621341590000|2021-05-18 12:39:50|8353.1|8338.1|8353.9|8338.9|8353.9|8338.9|8353.1|8338.1|0
1621341600000|2021-05-18 12:40:00|8353.1|8338.1|8352.7|8337.7|8353.1|8338.1|8352.7|8337.7|0
1621341610000|2021-05-18 12:40:10|8352.6|8337.6|8355.1|8340.1|8355.1|8340.1|8352.6|8337.6|26
1621341620000|2021-05-18 12:40:20|8355.5|8340.5|8354.3|8339.3|8355.5|8340.5|8353.9|8338.9|1
1621341630000|2021-05-18 12:40:30|8353.9|8338.9|8354.3|8339.3|8354.3|8339.3|8353.9|8338.9|0
1621341640000|2021-05-18 12:40:40|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|0
1621341650000|2021-05-18 12:40:50|8353.4|8338.4|8349.9|8334.9|8353.4|8338.4|8349.9|8334.9|0
1621341660000|2021-05-18 12:41:00|8350|8335|8347.2|8332.2|8350|8335|8347.2|8332.2|4
1621341670000|2021-05-18 12:41:10|8347.6|8332.6|8345.2|8330.2|8347.6|8332.6|8345.2|8330.2|5
1621341690000|2021-05-18 12:41:30|||||||||1
1621341710000|2021-05-18 12:41:50|||||||||1
1621341720000|2021-05-18 12:42:00|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|2
1621341730000|2021-05-18 12:42:10|8346.6|8331.6|8347.6|8332.6|8347.6|8332.6|8346.6|8331.6|0
1621341740000|2021-05-18 12:42:20|8346.8|8331.8|8345.8|8330.8|8346.8|8331.8|8345.8|8330.8|7
1621341750000|2021-05-18 12:42:30|8345.6|8330.6|8348.1|8333.1|8348.1|8333.1|8345.6|8330.6|2
1621341760000|2021-05-18 12:42:40|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1621341770000|2021-05-18 12:42:50|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|5
1621341780000|2021-05-18 12:43:00|8349.6|8334.6|8348.2|8333.2|8349.7|8334.7|8348.2|8333.2|1
1621341790000|2021-05-18 12:43:10|8347.8|8332.8|8348.7|8333.7|8348.7|8333.7|8347.7|8332.7|2
1621341810000|2021-05-18 12:43:30|8350.7|8335.7|8353.3|8338.3|8353.6|8338.6|8350.7|8335.7|3
1621341820000|2021-05-18 12:43:40|8352.8|8337.8|8350.2|8335.2|8352.8|8337.8|8350.2|8335.2|1
1621341830000|2021-05-18 12:43:50|8351.2|8336.2|8351.7|8336.7|8351.7|8336.7|8351.2|8336.2|1
1621341840000|2021-05-18 12:44:00|8353.3|8338.3|8353.7|8338.7|8353.7|8338.7|8353.3|8338.3|0
1621341880000|2021-05-18 12:44:40|8354.7|8339.7|8354.8|8339.8|8354.8|8339.8|8354.7|8339.7|3
1621341890000|2021-05-18 12:44:50|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.3|8339.3|0
1621341900000|2021-05-18 12:45:00|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|2
1621341910000|2021-05-18 12:45:10|8354.6|8339.6|8351.1|8336.1|8354.6|8339.6|8351.1|8336.1|6
1621341930000|2021-05-18 12:45:30|8350.9|8335.9|8351.2|8336.2|8351.2|8336.2|8350.4|8335.4|19
1621341940000|2021-05-18 12:45:40|8352.8|8337.8|8352.8|8337.8|8353.2|8338.2|8352.7|8337.7|1
1621341970000|2021-05-18 12:46:10|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|0
1621341990000|2021-05-18 12:46:30|8353.2|8338.2|8354.7|8339.7|8355.3|8340.3|8353.2|8338.2|1
1621342000000|2021-05-18 12:46:40|8354.3|8339.3|8354.7|8339.7|8354.7|8339.7|8354.3|8339.3|0
1621342010000|2021-05-18 12:46:50|8355|8340|8355|8340|8355|8340|8355|8340|5
1621342020000|2021-05-18 12:47:00|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|0
1621342030000|2021-05-18 12:47:10|8354.7|8339.7|8354.1|8339.1|8354.7|8339.7|8354.1|8339.1|0
1621342040000|2021-05-18 12:47:20|8354.6|8339.6|8354.1|8339.1|8354.6|8339.6|8354.1|8339.1|0
1621342060000|2021-05-18 12:47:40|8354|8339|8354|8339|8354|8339|8354|8339|0
1621342080000|2021-05-18 12:48:00|8354.1|8339.1|8354.1|8339.1|8354.1|8339.1|8354.1|8339.1|1
1621342090000|2021-05-18 12:48:10|8354.3|8339.3|8355.1|8340.1|8355.1|8340.1|8354.3|8339.3|1
1621342100000|2021-05-18 12:48:20|||||||||9
1621342110000|2021-05-18 12:48:30|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|3
1621342120000|2021-05-18 12:48:40|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|0
1621342230000|2021-05-18 12:50:30|8354.8|8339.8|8356.7|8341.7|8356.7|8341.7|8354.8|8339.8|2
1621342240000|2021-05-18 12:50:40|8357.5|8342.5|8361.3|8346.3|8361.3|8346.3|8357.5|8342.5|1
1621342250000|2021-05-18 12:50:50|8361.7|8346.7|8361.7|8346.7|8361.8|8346.8|8361.3|8346.3|0
1621342260000|2021-05-18 12:51:00|8361.8|8346.8|8357.9|8342.9|8361.8|8346.8|8357.9|8342.9|4
1621342270000|2021-05-18 12:51:10|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|0
1621342280000|2021-05-18 12:51:20|8356|8341|8356.4|8341.4|8356.4|8341.4|8356|8341|1
1621342300000|2021-05-18 12:51:40|8355.2|8340.2|8354.8|8339.8|8355.2|8340.2|8354.8|8339.8|0
1621342320000|2021-05-18 12:52:00|8356.8|8341.8|8357.8|8342.8|8358.3|8343.3|8356.8|8341.8|6
1621342330000|2021-05-18 12:52:10|||||||||1
1621342340000|2021-05-18 12:52:20|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|1
1621342350000|2021-05-18 12:52:30|8356.4|8341.4|8358.2|8343.2|8358.2|8343.2|8356|8341|1
1621342360000|2021-05-18 12:52:40|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|0
1621342390000|2021-05-18 12:53:10|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|0
1621342410000|2021-05-18 12:53:30|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|0
1621342420000|2021-05-18 12:53:40|8358.6|8343.6|8360.2|8345.2|8360.3|8345.3|8358.6|8343.6|1
1621342430000|2021-05-18 12:53:50|8359.4|8344.4|8359.2|8344.2|8359.4|8344.4|8359.2|8344.2|0
1621342440000|2021-05-18 12:54:00|8358.8|8343.8|8358.4|8343.4|8358.8|8343.8|8358.4|8343.4|0
1621342450000|2021-05-18 12:54:10|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|0
1621342470000|2021-05-18 12:54:30|||||||||1
1621342490000|2021-05-18 12:54:50|8357.9|8342.9|8356.9|8341.9|8358.4|8343.4|8356.4|8341.4|3
1621342500000|2021-05-18 12:55:00|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|0
1621342530000|2021-05-18 12:55:30|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|6
1621342550000|2021-05-18 12:55:50|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|1
1621342560000|2021-05-18 12:56:00|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|2
1621342570000|2021-05-18 12:56:10|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|1
1621342610000|2021-05-18 12:56:50|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|8358.4|8343.4|1
1621342620000|2021-05-18 12:57:00|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|0
1621342660000|2021-05-18 12:57:40|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|0
1621342670000|2021-05-18 12:57:50|||||||||1
1621342690000|2021-05-18 12:58:10|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|9
1621342700000|2021-05-18 12:58:20|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|6
1621342730000|2021-05-18 12:58:50|8359.2|8344.2|8360.7|8345.7|8360.7|8345.7|8359.2|8344.2|6
1621342750000|2021-05-18 12:59:10|8361.1|8346.1|8361.1|8346.1|8361.1|8346.1|8361.1|8346.1|1
1621342760000|2021-05-18 12:59:20|||||||||1
1621342780000|2021-05-18 12:59:40|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|8360.2|8345.2|1
1621342800000|2021-05-18 13:00:00|8361.5|8346.5|8363.4|8348.4|8363.4|8348.4|8361.5|8346.5|13
1621342810000|2021-05-18 13:00:10|8363.5|8348.5|8367|8352|8367|8352|8363.5|8348.5|5
1621342820000|2021-05-18 13:00:20|8366.6|8351.6|8365.3|8350.3|8366.6|8351.6|8365.3|8350.3|2
1621342830000|2021-05-18 13:00:30|8364|8349|8364|8349|8364|8349|8364|8349|6
1621342840000|2021-05-18 13:00:40|8362.6|8347.6|8360.8|8345.8|8362.6|8347.6|8360.8|8345.8|1
1621342850000|2021-05-18 13:00:50|8357.5|8342.5|8352.6|8337.6|8357.5|8342.5|8352.6|8337.6|11
1621342860000|2021-05-18 13:01:00|8352.5|8337.5|8352.5|8337.5|8353.3|8338.3|8352|8337|3
1621342870000|2021-05-18 13:01:10|8352.1|8337.1|8352|8337|8352.5|8337.5|8352|8337|0
1621342890000|2021-05-18 13:01:30|8351.7|8336.7|8347.5|8332.5|8351.7|8336.7|8347.5|8332.5|6
1621342910000|2021-05-18 13:01:50|8348.8|8333.8|8349|8334|8349.5|8334.5|8348.5|8333.5|4
1621342920000|2021-05-18 13:02:00|8348.1|8333.1|8347.5|8332.5|8348.1|8333.1|8347.5|8332.5|7
1621342930000|2021-05-18 13:02:10|8347.6|8332.6|8350.2|8335.2|8350.2|8335.2|8347.6|8332.6|8
1621342940000|2021-05-18 13:02:20|8350|8335|8349.1|8334.1|8351|8336|8349.1|8334.1|10
1621342950000|2021-05-18 13:02:30|8349|8334|8349|8334|8350|8335|8349|8334|1
1621342960000|2021-05-18 13:02:40|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|0
1621342970000|2021-05-18 13:02:50|8348.4|8333.4|8348|8333|8348.4|8333.4|8348|8333|1
1621342980000|2021-05-18 13:03:00|8346.2|8331.2|8344.5|8329.5|8346.5|8331.5|8344.5|8329.5|6
1621343000000|2021-05-18 13:03:20|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|1
1621343010000|2021-05-18 13:03:30|8346.3|8331.3|8350.5|8335.5|8350.5|8335.5|8346.3|8331.3|4
1621343020000|2021-05-18 13:03:40|||||||||2
1621343030000|2021-05-18 13:03:50|8349|8334|8347.5|8332.5|8349|8334|8347.2|8332.2|12
1621343040000|2021-05-18 13:04:00|8349.2|8334.2|8350|8335|8350|8335|8349.2|8334.2|2
1621343050000|2021-05-18 13:04:10|8349.9|8334.9|8349.5|8334.5|8349.9|8334.9|8349.5|8334.5|1
1621343060000|2021-05-18 13:04:20|8350|8335|8350.5|8335.5|8351|8336|8350|8335|19
1621343070000|2021-05-18 13:04:30|8352.1|8337.1|8350.5|8335.5|8352.1|8337.1|8350.5|8335.5|10
1621343080000|2021-05-18 13:04:40|8350.6|8335.6|8350.7|8335.7|8350.9|8335.9|8350.6|8335.6|13
1621343090000|2021-05-18 13:04:50|8350.6|8335.6|8350.7|8335.7|8350.7|8335.7|8350.6|8335.6|9
1621343100000|2021-05-18 13:05:00|8350.8|8335.8|8350.8|8335.8|8351.2|8336.2|8350.7|8335.7|11
1621343110000|2021-05-18 13:05:10|8350.3|8335.3|8350.9|8335.9|8350.9|8335.9|8350.3|8335.3|10
1621343120000|2021-05-18 13:05:20|||||||||4
1621343130000|2021-05-18 13:05:30|8350.7|8335.7|8349.8|8334.8|8350.7|8335.7|8349.8|8334.8|8
1621343140000|2021-05-18 13:05:40|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|4
1621343150000|2021-05-18 13:05:50|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.8|8335.8|4
1621343160000|2021-05-18 13:06:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|4
1621343170000|2021-05-18 13:06:10|8350.5|8335.5|8343.7|8328.7|8350.5|8335.5|8343.1|8328.1|10
1621343180000|2021-05-18 13:06:20|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|9
1621343190000|2021-05-18 13:06:30|8343.9|8328.9|8345.8|8330.8|8346.3|8331.3|8343.9|8328.9|9
1621343200000|2021-05-18 13:06:40|8345.3|8330.3|8343.3|8328.3|8345.3|8330.3|8342.3|8327.3|19
1621343210000|2021-05-18 13:06:50|8340.6|8325.6|8335.1|8320.1|8340.6|8325.6|8335.1|8320.1|7
1621343220000|2021-05-18 13:07:00|8335.3|8320.3|8337.9|8322.9|8338.3|8323.3|8334.3|8319.3|1
1621343230000|2021-05-18 13:07:10|8338|8323|8338|8323|8338|8323|8338|8323|0
1621343240000|2021-05-18 13:07:20|8337.6|8322.6|8332.5|8317.5|8337.6|8322.6|8332.5|8317.5|11
1621343250000|2021-05-18 13:07:30|8332.6|8317.6|8333.4|8318.4|8333.4|8318.4|8332.6|8317.6|0
1621343260000|2021-05-18 13:07:40|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|4
1621343270000|2021-05-18 13:07:50|8335.2|8320.2|8335.1|8320.1|8335.2|8320.2|8335.1|8320.1|0
1621343280000|2021-05-18 13:08:00|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8333.5|8318.5|4
1621343300000|2021-05-18 13:08:20|8335.7|8320.7|8338|8323|8338|8323|8335.7|8320.7|6
1621343310000|2021-05-18 13:08:30|8338.4|8323.4|8335.7|8320.7|8338.4|8323.4|8335.7|8320.7|7
1621343320000|2021-05-18 13:08:40|8334.7|8319.7|8334|8319|8335|8320|8334|8319|0
1621343330000|2021-05-18 13:08:50|8333.6|8318.6|8330.6|8315.6|8333.9|8318.9|8330.6|8315.6|29
1621343340000|2021-05-18 13:09:00|8330.2|8315.2|8331.4|8316.4|8331.4|8316.4|8329.7|8314.7|13
1621343350000|2021-05-18 13:09:10|8331.8|8316.8|8335.4|8320.4|8335.9|8320.9|8331.8|8316.8|8
1621343360000|2021-05-18 13:09:20|8337|8322|8337.4|8322.4|8337.4|8322.4|8337|8322|0
1621343370000|2021-05-18 13:09:30|||||||||1
1621343390000|2021-05-18 13:09:50|8337.8|8322.8|8337.9|8322.9|8337.9|8322.9|8337.8|8322.8|0
1621343400000|2021-05-18 13:10:00|8337.3|8322.3|8338.2|8323.2|8340.2|8325.2|8337.3|8322.3|5
1621343410000|2021-05-18 13:10:10|8338.6|8323.6|8341.4|8326.4|8341.4|8326.4|8338.6|8323.6|6
1621343420000|2021-05-18 13:10:20|8340.2|8325.2|8339.9|8324.9|8340.2|8325.2|8339.9|8324.9|0
1621343440000|2021-05-18 13:10:40|8341.1|8326.1|8348|8333|8348|8333|8341.1|8326.1|48
1621343450000|2021-05-18 13:10:50|8348.6|8333.6|8346.7|8331.7|8349|8334|8346.7|8331.7|2
1621343460000|2021-05-18 13:11:00|8347.2|8332.2|8346.4|8331.4|8347.2|8332.2|8346.4|8331.4|0
1621343470000|2021-05-18 13:11:10|8345.8|8330.8|8346.8|8331.8|8346.8|8331.8|8345.8|8330.8|1
1621343480000|2021-05-18 13:11:20|||||||||1
1621343490000|2021-05-18 13:11:30|8346.4|8331.4|8346.5|8331.5|8346.5|8331.5|8346.3|8331.3|9
1621343500000|2021-05-18 13:11:40|8347.3|8332.3|8348.6|8333.6|8348.6|8333.6|8347.3|8332.3|9
1621343510000|2021-05-18 13:11:50|8348.2|8333.2|8348.1|8333.1|8348.2|8333.2|8348.1|8333.1|3
1621343520000|2021-05-18 13:12:00|8347.7|8332.7|8336.1|8321.1|8347.7|8332.7|8335.7|8320.7|11
1621343530000|2021-05-18 13:12:10|8336.9|8321.9|8336.9|8321.9|8337.5|8322.5|8336.9|8321.9|16
1621343540000|2021-05-18 13:12:20|8337.9|8322.9|8336.5|8321.5|8337.9|8322.9|8336.5|8321.5|8
1621343550000|2021-05-18 13:12:30|||||||||7
1621343560000|2021-05-18 13:12:40|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|6
1621343570000|2021-05-18 13:12:50|8336.6|8321.6|8335.7|8320.7|8336.6|8321.6|8335.7|8320.7|2
1621343580000|2021-05-18 13:13:00|8336.1|8321.1|8335.7|8320.7|8336.1|8321.1|8334.9|8319.9|1
1621343600000|2021-05-18 13:13:20|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|1
1621343610000|2021-05-18 13:13:30|||||||||1
1621343650000|2021-05-18 13:14:10|8337.3|8322.3|8344.8|8329.8|8344.8|8329.8|8337.3|8322.3|7
1621343660000|2021-05-18 13:14:20|8344.7|8329.7|8346|8331|8346|8331|8344.7|8329.7|4
1621343670000|2021-05-18 13:14:30|8345.6|8330.6|8344.7|8329.7|8345.6|8330.6|8344.7|8329.7|0
1621343700000|2021-05-18 13:15:00|8343.7|8328.7|8344.2|8329.2|8344.7|8329.7|8343.7|8328.7|3
1621343730000|2021-05-18 13:15:30|||||||||1
1621343740000|2021-05-18 13:15:40|8344.7|8329.7|8345.1|8330.1|8345.1|8330.1|8344.7|8329.7|4
1621343750000|2021-05-18 13:15:50|8345.5|8330.5|8344.6|8329.6|8345.6|8330.6|8344.3|8329.3|0
1621343760000|2021-05-18 13:16:00|8345.6|8330.6|8346|8331|8346|8331|8345.6|8330.6|0
1621343770000|2021-05-18 13:16:10|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|0
1621343790000|2021-05-18 13:16:30|8346.5|8331.5|8347.6|8332.6|8347.6|8332.6|8346.5|8331.5|6
1621343800000|2021-05-18 13:16:40|8347.5|8332.5|8347.7|8332.7|8347.7|8332.7|8347.5|8332.5|7
1621343810000|2021-05-18 13:16:50|8348.2|8333.2|8347.8|8332.8|8348.2|8333.2|8347.7|8332.7|4
1621343820000|2021-05-18 13:17:00|8347.7|8332.7|8347.2|8332.2|8347.7|8332.7|8347.2|8332.2|0
1621343830000|2021-05-18 13:17:10|8346.8|8331.8|8347.2|8332.2|8347.2|8332.2|8346.7|8331.7|1
1621343850000|2021-05-18 13:17:30|8347.6|8332.6|8346.8|8331.8|8347.7|8332.7|8346.7|8331.7|2
1621343860000|2021-05-18 13:17:40|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|0
1621343870000|2021-05-18 13:17:50|8347.6|8332.6|8347.7|8332.7|8347.7|8332.7|8347.6|8332.6|1
1621343880000|2021-05-18 13:18:00|8347.2|8332.2|8347.7|8332.7|8347.7|8332.7|8347.2|8332.2|1
1621343890000|2021-05-18 13:18:10|8347.2|8332.2|8344.2|8329.2|8347.7|8332.7|8343.9|8328.9|6
1621343900000|2021-05-18 13:18:20|8343.4|8328.4|8343.1|8328.1|8343.6|8328.6|8342.7|8327.7|0
1621343910000|2021-05-18 13:18:30|8343.5|8328.5|8341.7|8326.7|8343.5|8328.5|8341.7|8326.7|3
1621343920000|2021-05-18 13:18:40|8342.1|8327.1|8342.2|8327.2|8342.2|8327.2|8342.1|8327.1|0
1621343930000|2021-05-18 13:18:50|8341.2|8326.2|8341.2|8326.2|8342|8327|8341.2|8326.2|0
1621343940000|2021-05-18 13:19:00|8342.1|8327.1|8342.1|8327.1|8342.5|8327.5|8341.7|8326.7|1
1621343960000|2021-05-18 13:19:20|8341.2|8326.2|8343|8328|8343.5|8328.5|8341.2|8326.2|5
1621343970000|2021-05-18 13:19:30|8341.8|8326.8|8342.4|8327.4|8342.5|8327.5|8341.6|8326.6|9
1621343980000|2021-05-18 13:19:40|8342.6|8327.6|8342.9|8327.9|8343.8|8328.8|8342.6|8327.6|3
1621344010000|2021-05-18 13:20:10|8342|8327|8342|8327|8342|8327|8342|8327|0
1621344020000|2021-05-18 13:20:20|8341.6|8326.6|8342.8|8327.8|8342.8|8327.8|8341.6|8326.6|2
1621344030000|2021-05-18 13:20:30|8342.9|8327.9|8342.9|8327.9|8343.4|8328.4|8342.9|8327.9|0
1621344050000|2021-05-18 13:20:50|8343.4|8328.4|8342.4|8327.4|8346.1|8331.1|8341.1|8326.1|11
1621344060000|2021-05-18 13:21:00|8342|8327|8341.9|8326.9|8342|8327|8341|8326|8
1621344070000|2021-05-18 13:21:10|||||||||1
1621344090000|2021-05-18 13:21:30|8340.9|8325.9|8341.7|8326.7|8341.7|8326.7|8340.5|8325.5|5
1621344100000|2021-05-18 13:21:40|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|0
1621344110000|2021-05-18 13:21:50|8341.6|8326.6|8342.7|8327.7|8342.7|8327.7|8341.6|8326.6|9
1621344120000|2021-05-18 13:22:00|8343.9|8328.9|8342.7|8327.7|8343.9|8328.9|8342.7|8327.7|3
1621344130000|2021-05-18 13:22:10|8342.2|8327.2|8338.6|8323.6|8342.2|8327.2|8338.6|8323.6|3
1621344140000|2021-05-18 13:22:20|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.2|8323.2|1
1621344150000|2021-05-18 13:22:30|8338.6|8323.6|8328.9|8313.9|8338.6|8323.6|8327.7|8312.7|30
1621344160000|2021-05-18 13:22:40|8328.5|8313.5|8329.3|8314.3|8329.3|8314.3|8328.5|8313.5|2
1621344180000|2021-05-18 13:23:00|8329.7|8314.7|8330|8315|8331.2|8316.2|8329.7|8314.7|6
1621344190000|2021-05-18 13:23:10|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|0
1621344200000|2021-05-18 13:23:20|8330.3|8315.3|8331.1|8316.1|8331.1|8316.1|8330.3|8315.3|2
1621344220000|2021-05-18 13:23:40|8334.2|8319.2|8336.5|8321.5|8336.6|8321.6|8334.2|8319.2|9
1621344230000|2021-05-18 13:23:50|8336.1|8321.1|8336.5|8321.5|8336.5|8321.5|8336.1|8321.1|2
1621344250000|2021-05-18 13:24:10|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|0
1621344260000|2021-05-18 13:24:20|8341.3|8326.3|8341.5|8326.5|8341.5|8326.5|8341.1|8326.1|2
1621344270000|2021-05-18 13:24:30|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621344300000|2021-05-18 13:25:00|8341.8|8326.8|8342|8327|8342|8327|8341.6|8326.6|2
1621344310000|2021-05-18 13:25:10|8341|8326|8340.9|8325.9|8341.4|8326.4|8340.9|8325.9|2
1621344340000|2021-05-18 13:25:40|8341.3|8326.3|8340.9|8325.9|8341.4|8326.4|8340.9|8325.9|2
1621344350000|2021-05-18 13:25:50|8341.1|8326.1|8340.8|8325.8|8341.1|8326.1|8340.8|8325.8|4
1621344390000|2021-05-18 13:26:30|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1621344400000|2021-05-18 13:26:40|8340.8|8325.8|8340.3|8325.3|8340.8|8325.8|8340.3|8325.3|2
1621344410000|2021-05-18 13:26:50|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|1
1621344420000|2021-05-18 13:27:00|||||||||4
1621344430000|2021-05-18 13:27:10|8340.8|8325.8|8340.2|8325.2|8341.2|8326.2|8340.2|8325.2|6
1621344480000|2021-05-18 13:28:00|8339.7|8324.7|8337.8|8322.8|8339.7|8324.7|8337.8|8322.8|7
1621344490000|2021-05-18 13:28:10|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|0
1621344500000|2021-05-18 13:28:20|8336.6|8321.6|8335.3|8320.3|8336.6|8321.6|8335.3|8320.3|1
1621344560000|2021-05-18 13:29:20|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|1
1621344580000|2021-05-18 13:29:40|||||||||3
1621344590000|2021-05-18 13:29:50|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|2
1621344600000|2021-05-18 13:30:00|8335.8|8320.8|8328.6|8313.6|8335.8|8320.8|8328.2|8313.2|25
1621344610000|2021-05-18 13:30:10|||||||||27
1621344620000|2021-05-18 13:30:20|8328.5|8313.5|8334|8319|8334.4|8319.4|8328.5|8313.5|30
1621344630000|2021-05-18 13:30:30|8333.9|8318.9|8332.4|8317.4|8333.9|8318.9|8332.4|8317.4|3
1621344640000|2021-05-18 13:30:40|8332.3|8317.3|8336.7|8321.7|8336.7|8321.7|8332.3|8317.3|9
1621344650000|2021-05-18 13:30:50|8339.4|8324.4|8339.4|8324.4|8340|8325|8338.5|8323.5|8
1621344660000|2021-05-18 13:31:00|8339|8324|8336.4|8321.4|8339|8324|8333.5|8318.5|11
1621344670000|2021-05-18 13:31:10|8336.9|8321.9|8346.3|8331.3|8346.7|8331.7|8336.9|8321.9|13
1621344680000|2021-05-18 13:31:20|8346.7|8331.7|8342.4|8327.4|8346.7|8331.7|8342.4|8327.4|1
1621344690000|2021-05-18 13:31:30|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|0
1621344700000|2021-05-18 13:31:40|8342.2|8327.2|8340|8325|8342.3|8327.3|8340|8325|3
1621344710000|2021-05-18 13:31:50|8339.4|8324.4|8343.4|8328.4|8343.4|8328.4|8339.4|8324.4|2
1621344720000|2021-05-18 13:32:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|2
1621344740000|2021-05-18 13:32:20|8343.3|8328.3|8335.4|8320.4|8343.3|8328.3|8335.3|8320.3|22
1621344750000|2021-05-18 13:32:30|8335.3|8320.3|8332.3|8317.3|8335.3|8320.3|8330.5|8315.5|4
1621344760000|2021-05-18 13:32:40|8333.4|8318.4|8332.8|8317.8|8334.1|8319.1|8332.8|8317.8|9
1621344770000|2021-05-18 13:32:50|8332.4|8317.4|8332.8|8317.8|8333.3|8318.3|8331.8|8316.8|1
1621344780000|2021-05-18 13:33:00|8333.8|8318.8|8336.5|8321.5|8339.3|8324.3|8333.8|8318.8|12
1621344790000|2021-05-18 13:33:10|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1621344800000|2021-05-18 13:33:20|8338|8323|8337.5|8322.5|8338|8323|8337.5|8322.5|0
1621344810000|2021-05-18 13:33:30|8338|8323|8334.5|8319.5|8338|8323|8334.5|8319.5|4
1621344820000|2021-05-18 13:33:40|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334|8319|1
1621344840000|2021-05-18 13:34:00|8332.5|8317.5|8330.6|8315.6|8332.5|8317.5|8330.6|8315.6|6
1621344850000|2021-05-18 13:34:10|8330.2|8315.2|8329.8|8314.8|8330.6|8315.6|8329.8|8314.8|2
1621344860000|2021-05-18 13:34:20|8329.4|8314.4|8329.8|8314.8|8329.8|8314.8|8329.4|8314.4|19
1621344870000|2021-05-18 13:34:30|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|1
1621344880000|2021-05-18 13:34:40|8331.8|8316.8|8332|8317|8332|8317|8331|8316|6
1621344890000|2021-05-18 13:34:50|8331.5|8316.5|8332.6|8317.6|8332.6|8317.6|8331.5|8316.5|5
1621344900000|2021-05-18 13:35:00|8332|8317|8331.9|8316.9|8332.5|8317.5|8331.1|8316.1|13
1621344910000|2021-05-18 13:35:10|8331.8|8316.8|8332.6|8317.6|8333.1|8318.1|8331.5|8316.5|9
1621344920000|2021-05-18 13:35:20|8332.2|8317.2|8332|8317|8332.2|8317.2|8331.1|8316.1|5
1621344930000|2021-05-18 13:35:30|8331.6|8316.6|8331.5|8316.5|8331.6|8316.6|8330.7|8315.7|3
1621344940000|2021-05-18 13:35:40|8331.1|8316.1|8331.5|8316.5|8331.5|8316.5|8330.6|8315.6|4
1621344950000|2021-05-18 13:35:50|8332.1|8317.1|8331.5|8316.5|8332.1|8317.1|8331.1|8316.1|7
1621344960000|2021-05-18 13:36:00|8332.5|8317.5|8331.5|8316.5|8332.5|8317.5|8331.5|8316.5|15
1621344980000|2021-05-18 13:36:20|8331.6|8316.6|8331.5|8316.5|8332.5|8317.5|8331.5|8316.5|4
1621344990000|2021-05-18 13:36:30|8331.9|8316.9|8332|8317|8332|8317|8331.9|8316.9|1
1621345000000|2021-05-18 13:36:40|8331.6|8316.6|8330.9|8315.9|8331.6|8316.6|8330.5|8315.5|6
1621345010000|2021-05-18 13:36:50|||||||||1
1621345020000|2021-05-18 13:37:00|8331|8316|8332.3|8317.3|8332.3|8317.3|8330.9|8315.9|17
1621345030000|2021-05-18 13:37:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|6
1621345040000|2021-05-18 13:37:20|||||||||7
1621345050000|2021-05-18 13:37:30|8332.6|8317.6|8333.7|8318.7|8333.7|8318.7|8332.6|8317.6|11
1621345060000|2021-05-18 13:37:40|8334.5|8319.5|8335.1|8320.1|8335.1|8320.1|8334.3|8319.3|7
1621345070000|2021-05-18 13:37:50|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|10
1621345080000|2021-05-18 13:38:00|8335.6|8320.6|8340.2|8325.2|8340.4|8325.4|8335.6|8320.6|10
1621345090000|2021-05-18 13:38:10|8345.6|8330.6|8346.1|8331.1|8346.1|8331.1|8345.6|8330.6|1
1621345100000|2021-05-18 13:38:20|||||||||10
1621345110000|2021-05-18 13:38:30|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|1
1621345120000|2021-05-18 13:38:40|8347.1|8332.1|8349.9|8334.9|8349.9|8334.9|8346.6|8331.6|23
1621345130000|2021-05-18 13:38:50|8349|8334|8352.4|8337.4|8352.4|8337.4|8349|8334|4
1621345140000|2021-05-18 13:39:00|8352.8|8337.8|8350|8335|8358.4|8343.4|8350|8335|25
1621345160000|2021-05-18 13:39:20|8349.4|8334.4|8346.6|8331.6|8349.4|8334.4|8346.2|8331.2|12
1621345170000|2021-05-18 13:39:30|8347.4|8332.4|8348.8|8333.8|8349.7|8334.7|8347.4|8332.4|1
1621345180000|2021-05-18 13:39:40|8349.8|8334.8|8352.7|8337.7|8352.7|8337.7|8349.8|8334.8|5
1621345190000|2021-05-18 13:39:50|8353.2|8338.2|8354.2|8339.2|8354.2|8339.2|8353.2|8338.2|0
1621345200000|2021-05-18 13:40:00|8352.6|8337.6|8353.4|8338.4|8353.4|8338.4|8351.4|8336.4|0
1621345210000|2021-05-18 13:40:10|8353.5|8338.5|8354.7|8339.7|8354.8|8339.8|8351.9|8336.9|27
1621345220000|2021-05-18 13:40:20|8355.7|8340.7|8354.7|8339.7|8355.7|8340.7|8354.7|8339.7|1
1621345230000|2021-05-18 13:40:30|8354.3|8339.3|8341.7|8326.7|8354.3|8339.3|8341.2|8326.2|27
1621345240000|2021-05-18 13:40:40|8342.5|8327.5|8343.2|8328.2|8344.2|8329.2|8342|8327|4
1621345250000|2021-05-18 13:40:50|8343.9|8328.9|8345|8330|8345|8330|8343.9|8328.9|3
1621345260000|2021-05-18 13:41:00|8345.4|8330.4|8339.5|8324.5|8345.9|8330.9|8339.4|8324.4|11
1621345270000|2021-05-18 13:41:10|8339.1|8324.1|8342.2|8327.2|8342.2|8327.2|8334.3|8319.3|40
1621345280000|2021-05-18 13:41:20|8342.7|8327.7|8340.9|8325.9|8342.7|8327.7|8340.5|8325.5|0
1621345290000|2021-05-18 13:41:30|8341|8326|8341.2|8326.2|8341.2|8326.2|8340.5|8325.5|0
1621345300000|2021-05-18 13:41:40|8341.6|8326.6|8340.7|8325.7|8341.6|8326.6|8340.7|8325.7|0
1621345310000|2021-05-18 13:41:50|8341.5|8326.5|8342.1|8327.1|8342.5|8327.5|8340.1|8325.1|4
1621345320000|2021-05-18 13:42:00|8342|8327|8344.9|8329.9|8346.3|8331.3|8342|8327|4
1621345340000|2021-05-18 13:42:20|8343.4|8328.4|8344.5|8329.5|8344.5|8329.5|8341.9|8326.9|9
1621345350000|2021-05-18 13:42:30|8344|8329|8344.5|8329.5|8344.5|8329.5|8344|8329|1
1621345360000|2021-05-18 13:42:40|8345|8330|8351|8336|8351|8336|8345|8330|8
1621345370000|2021-05-18 13:42:50|8351.1|8336.1|8350.8|8335.8|8353.4|8338.4|8350.8|8335.8|5
1621345380000|2021-05-18 13:43:00|8351.6|8336.6|8348.3|8333.3|8351.6|8336.6|8347.8|8332.8|4
1621345390000|2021-05-18 13:43:10|8347.5|8332.5|8347.8|8332.8|8348.2|8333.2|8346.8|8331.8|0
1621345400000|2021-05-18 13:43:20|8346.1|8331.1|8345.8|8330.8|8347.2|8332.2|8345.8|8330.8|6
1621345410000|2021-05-18 13:43:30|8345.3|8330.3|8344.9|8329.9|8345.4|8330.4|8343.5|8328.5|9
1621345420000|2021-05-18 13:43:40|8345|8330|8341.6|8326.6|8345|8330|8338.3|8323.3|31
1621345430000|2021-05-18 13:43:50|8341.7|8326.7|8352.2|8337.2|8353.4|8338.4|8341.2|8326.2|31
1621345440000|2021-05-18 13:44:00|8351.9|8336.9|8352.4|8337.4|8353.9|8338.9|8351.9|8336.9|2
1621345450000|2021-05-18 13:44:10|8352|8337|8349.4|8334.4|8352|8337|8349.4|8334.4|0
1621345460000|2021-05-18 13:44:20|8349|8334|8349.4|8334.4|8349.4|8334.4|8348.9|8333.9|0
1621345470000|2021-05-18 13:44:30|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|2
1621345480000|2021-05-18 13:44:40|8350.1|8335.1|8349.4|8334.4|8351|8336|8349.4|8334.4|5
1621345490000|2021-05-18 13:44:50|8349|8334|8349|8334|8349|8334|8349|8334|2
1621345500000|2021-05-18 13:45:00|8348.6|8333.6|8341|8326|8348.6|8333.6|8341|8326|9
1621345510000|2021-05-18 13:45:10|8343|8328|8345.9|8330.9|8346.4|8331.4|8343|8328|8
1621345520000|2021-05-18 13:45:20|8345|8330|8351.2|8336.2|8351.6|8336.6|8344.9|8329.9|8
1621345530000|2021-05-18 13:45:30|8351.1|8336.1|8350.1|8335.1|8351.1|8336.1|8349.1|8334.1|7
1621345540000|2021-05-18 13:45:40|8349.3|8334.3|8349.9|8334.9|8349.9|8334.9|8349.3|8334.3|1
1621345550000|2021-05-18 13:45:50|8348.9|8333.9|8348.7|8333.7|8348.9|8333.9|8348|8333|2
1621345560000|2021-05-18 13:46:00|8349|8334|8348.1|8333.1|8349.5|8334.5|8348.1|8333.1|2
1621345570000|2021-05-18 13:46:10|8347.6|8332.6|8346.7|8331.7|8348.5|8333.5|8344.3|8329.3|6
1621345580000|2021-05-18 13:46:20|8347.3|8332.3|8346.3|8331.3|8348.1|8333.1|8345.3|8330.3|5
1621345590000|2021-05-18 13:46:30|8347.2|8332.2|8345.8|8330.8|8347.2|8332.2|8345.8|8330.8|10
1621345600000|2021-05-18 13:46:40|8345.4|8330.4|8346.9|8331.9|8346.9|8331.9|8343.3|8328.3|7
1621345610000|2021-05-18 13:46:50|8347.3|8332.3|8348.9|8333.9|8348.9|8333.9|8347.3|8332.3|1
1621345620000|2021-05-18 13:47:00|8349.3|8334.3|8351.1|8336.1|8351.1|8336.1|8347.8|8332.8|4
1621345630000|2021-05-18 13:47:10|8352.5|8337.5|8353.5|8338.5|8353.5|8338.5|8352.5|8337.5|0
1621345640000|2021-05-18 13:47:20|8354.1|8339.1|8354.1|8339.1|8354.9|8339.9|8353.5|8338.5|9
1621345650000|2021-05-18 13:47:30|8354.5|8339.5|8355.1|8340.1|8355.1|8340.1|8354.5|8339.5|0
1621345660000|2021-05-18 13:47:40|8358.8|8343.8|8361.2|8346.2|8361.2|8346.2|8358.8|8343.8|2
1621345670000|2021-05-18 13:47:50|8360.7|8345.7|8359|8344|8360.7|8345.7|8359|8344|0
1621345680000|2021-05-18 13:48:00|8358.7|8343.7|8358.7|8343.7|8359.7|8344.7|8358.7|8343.7|0
1621345690000|2021-05-18 13:48:10|8356.3|8341.3|8355.8|8340.8|8357.3|8342.3|8352.2|8337.2|5
1621345700000|2021-05-18 13:48:20|8355.4|8340.4|8355.3|8340.3|8355.4|8340.4|8355.3|8340.3|0
1621345710000|2021-05-18 13:48:30|8355.2|8340.2|8357.3|8342.3|8358.8|8343.8|8353.7|8338.7|6
1621345720000|2021-05-18 13:48:40|8356.9|8341.9|8357.7|8342.7|8357.7|8342.7|8356.8|8341.8|1
1621345730000|2021-05-18 13:48:50|8358.1|8343.1|8355.2|8340.2|8358.2|8343.2|8355.2|8340.2|4
1621345740000|2021-05-18 13:49:00|8354.8|8339.8|8350.2|8335.2|8354.8|8339.8|8350.2|8335.2|6
1621345750000|2021-05-18 13:49:10|8350.6|8335.6|8350.8|8335.8|8351.3|8336.3|8350.2|8335.2|8
1621345760000|2021-05-18 13:49:20|8349.8|8334.8|8347.8|8332.8|8349.8|8334.8|8347.8|8332.8|2
1621345770000|2021-05-18 13:49:30|8347.1|8332.1|8349.8|8334.8|8349.8|8334.8|8347.1|8332.1|8
1621345780000|2021-05-18 13:49:40|8349.4|8334.4|8349.5|8334.5|8349.5|8334.5|8349.1|8334.1|13
1621345790000|2021-05-18 13:49:50|8349.1|8334.1|8349.7|8334.7|8350.1|8335.1|8349.1|8334.1|0
1621345800000|2021-05-18 13:50:00|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|8349.2|8334.2|0
1621345810000|2021-05-18 13:50:10|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|0
1621345820000|2021-05-18 13:50:20|8348.8|8333.8|8345.6|8330.6|8348.8|8333.8|8345.1|8330.1|2
1621345830000|2021-05-18 13:50:30|8342.2|8327.2|8341|8326|8342.2|8327.2|8341|8326|1
1621345840000|2021-05-18 13:50:40|8344.6|8329.6|8343.6|8328.6|8344.6|8329.6|8343.1|8328.1|8
1621345850000|2021-05-18 13:50:50|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|2
1621345860000|2021-05-18 13:51:00|8341.2|8326.2|8340|8325|8342.1|8327.1|8338.7|8323.7|3
1621345870000|2021-05-18 13:51:10|8340.5|8325.5|8342.7|8327.7|8342.7|8327.7|8340.5|8325.5|2
1621345890000|2021-05-18 13:51:30|8342.3|8327.3|8344.2|8329.2|8344.2|8329.2|8342.3|8327.3|1
1621345900000|2021-05-18 13:51:40|8343.8|8328.8|8345.7|8330.7|8346.7|8331.7|8343.7|8328.7|5
1621345920000|2021-05-18 13:52:00|8344.5|8329.5|8344.2|8329.2|8345|8330|8344.2|8329.2|3
1621345930000|2021-05-18 13:52:10|8345.2|8330.2|8346.2|8331.2|8346.2|8331.2|8345.2|8330.2|0
1621345940000|2021-05-18 13:52:20|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|0
1621345950000|2021-05-18 13:52:30|8345.9|8330.9|8344.5|8329.5|8345.9|8330.9|8343.5|8328.5|1
1621345960000|2021-05-18 13:52:40|8344.9|8329.9|8345.7|8330.7|8345.7|8330.7|8344.9|8329.9|1
1621345970000|2021-05-18 13:52:50|8345.9|8330.9|8344.2|8329.2|8347.5|8332.5|8343.3|8328.3|3
1621345980000|2021-05-18 13:53:00|8343.4|8328.4|8342.7|8327.7|8343.4|8328.4|8342.3|8327.3|5
1621345990000|2021-05-18 13:53:10|8342.5|8327.5|8341.9|8326.9|8342.5|8327.5|8341.9|8326.9|0
1621346000000|2021-05-18 13:53:20|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1621346010000|2021-05-18 13:53:30|8342.3|8327.3|8341.9|8326.9|8342.8|8327.8|8341.4|8326.4|1
1621346020000|2021-05-18 13:53:40|8341.8|8326.8|8343.2|8328.2|8343.2|8328.2|8341.8|8326.8|1
1621346030000|2021-05-18 13:53:50|8344.1|8329.1|8347.3|8332.3|8347.3|8332.3|8344.1|8329.1|5
1621346040000|2021-05-18 13:54:00|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|8347.9|8332.9|1
1621346060000|2021-05-18 13:54:20|8349.6|8334.6|8351.3|8336.3|8351.5|8336.5|8349.6|8334.6|2
1621346070000|2021-05-18 13:54:30|8351.4|8336.4|8354.4|8339.4|8354.4|8339.4|8351.4|8336.4|1
1621346080000|2021-05-18 13:54:40|8354.8|8339.8|8354.9|8339.9|8354.9|8339.9|8354.8|8339.8|0
1621346090000|2021-05-18 13:54:50|8354.8|8339.8|8353.4|8338.4|8354.8|8339.8|8353.4|8338.4|2
1621346100000|2021-05-18 13:55:00|8353.2|8338.2|8353.8|8338.8|8353.8|8338.8|8352.4|8337.4|3
1621346110000|2021-05-18 13:55:10|8356.4|8341.4|8355.9|8340.9|8356.4|8341.4|8355.9|8340.9|6
1621346120000|2021-05-18 13:55:20|8355.5|8340.5|8352.8|8337.8|8355.5|8340.5|8352.8|8337.8|4
1621346130000|2021-05-18 13:55:30|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|0
1621346140000|2021-05-18 13:55:40|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|1
1621346150000|2021-05-18 13:55:50|8352.3|8337.3|8346.9|8331.9|8352.3|8337.3|8346.9|8331.9|9
1621346160000|2021-05-18 13:56:00|8346.2|8331.2|8341.8|8326.8|8347.7|8332.7|8341.4|8326.4|9
1621346170000|2021-05-18 13:56:10|8341.9|8326.9|8345.9|8330.9|8345.9|8330.9|8341.9|8326.9|6
1621346180000|2021-05-18 13:56:20|8346.3|8331.3|8346.8|8331.8|8346.8|8331.8|8346.3|8331.3|0
1621346190000|2021-05-18 13:56:30|8346.4|8331.4|8347.5|8332.5|8347.9|8332.9|8346.3|8331.3|0
1621346210000|2021-05-18 13:56:50|8349.1|8334.1|8349.9|8334.9|8349.9|8334.9|8349.1|8334.1|2
1621346220000|2021-05-18 13:57:00|8350|8335|8346.3|8331.3|8350|8335|8346.3|8331.3|16
1621346230000|2021-05-18 13:57:10|||||||||3
1621346240000|2021-05-18 13:57:20|8345.8|8330.8|8346.9|8331.9|8346.9|8331.9|8345.7|8330.7|1
1621346280000|2021-05-18 13:58:00|8346.8|8331.8|8341.6|8326.6|8346.8|8331.8|8341.5|8326.5|27
1621346290000|2021-05-18 13:58:10|8341.3|8326.3|8344.3|8329.3|8344.3|8329.3|8341.2|8326.2|29
1621346300000|2021-05-18 13:58:20|8344.8|8329.8|8344.4|8329.4|8344.8|8329.8|8344.4|8329.4|0
1621346310000|2021-05-18 13:58:30|8342.6|8327.6|8341.2|8326.2|8342.6|8327.6|8340.7|8325.7|9
1621346320000|2021-05-18 13:58:40|8340.2|8325.2|8337.4|8322.4|8340.2|8325.2|8337.4|8322.4|46
1621346330000|2021-05-18 13:58:50|8337.2|8322.2|8338.3|8323.3|8338.3|8323.3|8337.2|8322.2|2
1621346340000|2021-05-18 13:59:00|8338.7|8323.7|8339.7|8324.7|8340.1|8325.1|8338.7|8323.7|20
1621346350000|2021-05-18 13:59:10|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.6|8324.6|16
1621346360000|2021-05-18 13:59:20|8339.8|8324.8|8337.5|8322.5|8339.8|8324.8|8335.4|8320.4|14
1621346370000|2021-05-18 13:59:30|8337.4|8322.4|8336.1|8321.1|8338.1|8323.1|8335.7|8320.7|13
1621346380000|2021-05-18 13:59:40|8336.5|8321.5|8337.6|8322.6|8337.6|8322.6|8336.5|8321.5|3
1621346390000|2021-05-18 13:59:50|8337.5|8322.5|8342.8|8327.8|8343.7|8328.7|8337.5|8322.5|13
1621346400000|2021-05-18 14:00:00|8343.6|8328.6|8339.3|8324.3|8344.7|8329.7|8339.3|8324.3|8
1621346410000|2021-05-18 14:00:10|8338.9|8323.9|8336.7|8321.7|8338.9|8323.9|8336.7|8321.7|0
1621346420000|2021-05-18 14:00:20|8336.6|8321.6|8336.8|8321.8|8336.8|8321.8|8336.6|8321.6|12
1621346430000|2021-05-18 14:00:30|8336.7|8321.7|8340.4|8325.4|8340.7|8325.7|8336.2|8321.2|10
1621346440000|2021-05-18 14:00:40|8340.7|8325.7|8339.3|8324.3|8340.7|8325.7|8339.3|8324.3|4
1621346450000|2021-05-18 14:00:50|8340.1|8325.1|8340.5|8325.5|8340.5|8325.5|8340.1|8325.1|0
1621346460000|2021-05-18 14:01:00|||||||||1
1621346470000|2021-05-18 14:01:10|8340.3|8325.3|8337|8322|8340.3|8325.3|8337|8322|1
1621346480000|2021-05-18 14:01:20|8336.5|8321.5|8337.1|8322.1|8337.1|8322.1|8336.5|8321.5|0
1621346490000|2021-05-18 14:01:30|8335.9|8320.9|8336.1|8321.1|8336.1|8321.1|8335.4|8320.4|2
1621346500000|2021-05-18 14:01:40|8335.7|8320.7|8335.5|8320.5|8336|8321|8334.6|8319.6|2
1621346510000|2021-05-18 14:01:50|8335|8320|8337.4|8322.4|8337.4|8322.4|8335|8320|1
1621346520000|2021-05-18 14:02:00|8336.9|8321.9|8337|8322|8339|8324|8335.4|8320.4|36
1621346530000|2021-05-18 14:02:10|8336.8|8321.8|8334|8319|8336.8|8321.8|8334|8319|8
1621346540000|2021-05-18 14:02:20|8333.9|8318.9|8335.9|8320.9|8335.9|8320.9|8333.4|8318.4|12
1621346550000|2021-05-18 14:02:30|8333.9|8318.9|8333.4|8318.4|8334.3|8319.3|8333.4|8318.4|5
1621346560000|2021-05-18 14:02:40|8333|8318|8332.7|8317.7|8333|8318|8332.7|8317.7|0
1621346570000|2021-05-18 14:02:50|8331.6|8316.6|8329.8|8314.8|8331.6|8316.6|8329.8|8314.8|5
1621346580000|2021-05-18 14:03:00|8329.4|8314.4|8329.1|8314.1|8330.4|8315.4|8329|8314|4
1621346590000|2021-05-18 14:03:10|8329.5|8314.5|8329.6|8314.6|8330.6|8315.6|8329.1|8314.1|8
1621346600000|2021-05-18 14:03:20|8329.2|8314.2|8330.1|8315.1|8330.1|8315.1|8328.9|8313.9|2
1621346610000|2021-05-18 14:03:30|8330.2|8315.2|8329.7|8314.7|8330.2|8315.2|8329.7|8314.7|7
1621346630000|2021-05-18 14:03:50|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|1
1621346640000|2021-05-18 14:04:00|8329.3|8314.3|8326.3|8311.3|8329.3|8314.3|8326.3|8311.3|8
1621346650000|2021-05-18 14:04:10|8326|8311|8322.9|8307.9|8326|8311|8322.6|8307.6|8
1621346660000|2021-05-18 14:04:20|8323.1|8308.1|8323.6|8308.6|8323.6|8308.6|8323.1|8308.1|2
1621346670000|2021-05-18 14:04:30|8323.2|8308.2|8323.5|8308.5|8323.6|8308.6|8323.1|8308.1|9
1621346680000|2021-05-18 14:04:40|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|10
1621346690000|2021-05-18 14:04:50|8323.1|8308.1|8322.7|8307.7|8323.1|8308.1|8322.7|8307.7|5
1621346700000|2021-05-18 14:05:00|8322.6|8307.6|8321.7|8306.7|8322.6|8307.6|8320.6|8305.6|22
1621346710000|2021-05-18 14:05:10|8321.8|8306.8|8326.1|8311.1|8326.1|8311.1|8321.8|8306.8|16
1621346720000|2021-05-18 14:05:20|8327.3|8312.3|8328.1|8313.1|8328.1|8313.1|8327.3|8312.3|0
1621346730000|2021-05-18 14:05:30|8327.7|8312.7|8326|8311|8327.7|8312.7|8326|8311|1
1621346740000|2021-05-18 14:05:40|8327.6|8312.6|8329|8314|8329|8314|8327.6|8312.6|1
1621346750000|2021-05-18 14:05:50|8327.1|8312.1|8327.1|8312.1|8328|8313|8327.1|8312.1|4
1621346760000|2021-05-18 14:06:00|8326.6|8311.6|8322|8307|8328.1|8313.1|8322|8307|4
1621346770000|2021-05-18 14:06:10|8320.4|8305.4|8323.6|8308.6|8324|8309|8320.3|8305.3|5
1621346780000|2021-05-18 14:06:20|8322|8307|8321|8306|8322|8307|8321|8306|2
1621346790000|2021-05-18 14:06:30|8322.2|8307.2|8323.5|8308.5|8323.5|8308.5|8322.2|8307.2|1
1621346800000|2021-05-18 14:06:40|8327.4|8312.4|8325.5|8310.5|8327.8|8312.8|8324.2|8309.2|19
1621346810000|2021-05-18 14:06:50|8326.7|8311.7|8327.8|8312.8|8327.8|8312.8|8326.7|8311.7|0
1621346820000|2021-05-18 14:07:00|8327.9|8312.9|8327|8312|8328.8|8313.8|8327|8312|2
1621346830000|2021-05-18 14:07:10|8325.9|8310.9|8325|8310|8326|8311|8325|8310|0
1621346840000|2021-05-18 14:07:20|8325.5|8310.5|8325.5|8310.5|8325.5|8310.5|8325.5|8310.5|1
1621346850000|2021-05-18 14:07:30|8325.1|8310.1|8324.4|8309.4|8325.1|8310.1|8324.4|8309.4|2
1621346860000|2021-05-18 14:07:40|8326|8311|8325.6|8310.6|8326.6|8311.6|8325.6|8310.6|4
1621346870000|2021-05-18 14:07:50|8326|8311|8324|8309|8326.2|8311.2|8324|8309|50
1621346880000|2021-05-18 14:08:00|8324.8|8309.8|8324.1|8309.1|8325.1|8310.1|8324.1|8309.1|0
1621346890000|2021-05-18 14:08:10|8322.2|8307.2|8321.6|8306.6|8322.7|8307.7|8321.6|8306.6|4
1621346900000|2021-05-18 14:08:20|8321.2|8306.2|8321.6|8306.6|8321.6|8306.6|8320.5|8305.5|22
1621346910000|2021-05-18 14:08:30|8321.1|8306.1|8321.8|8306.8|8321.8|8306.8|8321.1|8306.1|5
1621346920000|2021-05-18 14:08:40|8321.6|8306.6|8321.3|8306.3|8321.7|8306.7|8321.3|8306.3|30
1621346930000|2021-05-18 14:08:50|8321.7|8306.7|8322.8|8307.8|8322.8|8307.8|8321.7|8306.7|23
1621346940000|2021-05-18 14:09:00|8322.4|8307.4|8321.8|8306.8|8322.4|8307.4|8321.8|8306.8|0
1621346950000|2021-05-18 14:09:10|8322.3|8307.3|8322.3|8307.3|8323.5|8308.5|8322.3|8307.3|3
1621346960000|2021-05-18 14:09:20|8321.9|8306.9|8322.4|8307.4|8322.4|8307.4|8321.7|8306.7|1
1621346970000|2021-05-18 14:09:30|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|2
1621346980000|2021-05-18 14:09:40|8321.9|8306.9|8316.9|8301.9|8321.9|8306.9|8316.9|8301.9|10
1621346990000|2021-05-18 14:09:50|8317.3|8302.3|8320.2|8305.2|8320.2|8305.2|8315.8|8300.8|16
1621347000000|2021-05-18 14:10:00|8319.8|8304.8|8318.3|8303.3|8319.8|8304.8|8317.8|8302.8|3
1621347010000|2021-05-18 14:10:10|8317.9|8302.9|8318.2|8303.2|8318.2|8303.2|8317.8|8302.8|0
1621347020000|2021-05-18 14:10:20|8317.8|8302.8|8319.8|8304.8|8319.8|8304.8|8317.4|8302.4|3
1621347030000|2021-05-18 14:10:30|8320.2|8305.2|8317.8|8302.8|8322.2|8307.2|8317.8|8302.8|8
1621347040000|2021-05-18 14:10:40|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.3|8302.3|1
1621347050000|2021-05-18 14:10:50|8318.8|8303.8|8318.8|8303.8|8319.3|8304.3|8318.8|8303.8|1
1621347060000|2021-05-18 14:11:00|8319.6|8304.6|8320.8|8305.8|8321.3|8306.3|8319.5|8304.5|2
1621347070000|2021-05-18 14:11:10|8320.3|8305.3|8321.2|8306.2|8321.2|8306.2|8320.3|8305.3|0
1621347080000|2021-05-18 14:11:20|8322.1|8307.1|8322.3|8307.3|8322.3|8307.3|8322.1|8307.1|0
1621347090000|2021-05-18 14:11:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|4
1621347100000|2021-05-18 14:11:40|||||||||3
1621347110000|2021-05-18 14:11:50|8323|8308|8319.3|8304.3|8323|8308|8319.3|8304.3|5
1621347120000|2021-05-18 14:12:00|8319.7|8304.7|8318.8|8303.8|8319.7|8304.7|8318.8|8303.8|4
1621347130000|2021-05-18 14:12:10|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|0
1621347140000|2021-05-18 14:12:20|8318|8303|8317.7|8302.7|8318|8303|8317.7|8302.7|0
1621347150000|2021-05-18 14:12:30|8317.3|8302.3|8316.3|8301.3|8317.3|8302.3|8316.3|8301.3|2
1621347160000|2021-05-18 14:12:40|8316.7|8301.7|8316.3|8301.3|8316.7|8301.7|8316.3|8301.3|8
1621347170000|2021-05-18 14:12:50|8316.2|8301.2|8318.8|8303.8|8318.8|8303.8|8316.2|8301.2|9
1621347180000|2021-05-18 14:13:00|8318.9|8303.9|8320.9|8305.9|8320.9|8305.9|8318.9|8303.9|1
1621347190000|2021-05-18 14:13:10|8320.7|8305.7|8318.4|8303.4|8321.4|8306.4|8318.4|8303.4|2
1621347200000|2021-05-18 14:13:20|8317.9|8302.9|8317.7|8302.7|8317.9|8302.9|8317.3|8302.3|1
1621347210000|2021-05-18 14:13:30|8316.9|8301.9|8318.8|8303.8|8318.8|8303.8|8316.3|8301.3|60
1621347220000|2021-05-18 14:13:40|8316.8|8301.8|8313.8|8298.8|8316.8|8301.8|8313.8|8298.8|26
1621347230000|2021-05-18 14:13:50|8313.3|8298.3|8312.9|8297.9|8313.3|8298.3|8312.9|8297.9|12
1621347240000|2021-05-18 14:14:00|8310.1|8295.1|8308.4|8293.4|8310.1|8295.1|8308.4|8293.4|17
1621347250000|2021-05-18 14:14:10|8307.8|8292.8|8307.4|8292.4|8307.8|8292.8|8306.8|8291.8|49
1621347260000|2021-05-18 14:14:20|8307.8|8292.8|8307.4|8292.4|8307.9|8292.9|8306.9|8291.9|25
1621347270000|2021-05-18 14:14:30|8306.9|8291.9|8306.9|8291.9|8307.3|8292.3|8306.9|8291.9|1
1621347280000|2021-05-18 14:14:40|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621347290000|2021-05-18 14:14:50|8306.8|8291.8|8306.4|8291.4|8306.8|8291.8|8306.4|8291.4|2
1621347300000|2021-05-18 14:15:00|8305.8|8290.8|8306.2|8291.2|8306.2|8291.2|8305.8|8290.8|9
1621347310000|2021-05-18 14:15:10|8306.7|8291.7|8307.3|8292.3|8308.8|8293.8|8306.7|8291.7|7
1621347320000|2021-05-18 14:15:20|8307.7|8292.7|8307.8|8292.8|8307.8|8292.8|8307.7|8292.7|1
1621347340000|2021-05-18 14:15:40|8307.7|8292.7|8310.2|8295.2|8310.2|8295.2|8307.3|8292.3|9
1621347350000|2021-05-18 14:15:50|8309.8|8294.8|8308.8|8293.8|8309.8|8294.8|8308.8|8293.8|0
1621347360000|2021-05-18 14:16:00|8309.2|8294.2|8309.2|8294.2|8310.2|8295.2|8309.2|8294.2|3
1621347370000|2021-05-18 14:16:10|8308.4|8293.4|8310.2|8295.2|8310.2|8295.2|8308.2|8293.2|3
1621347380000|2021-05-18 14:16:20|8309.3|8294.3|8308.8|8293.8|8309.3|8294.3|8308.8|8293.8|5
1621347390000|2021-05-18 14:16:30|8308.7|8293.7|8308.3|8293.3|8308.7|8293.7|8308.3|8293.3|3
1621347400000|2021-05-18 14:16:40|8307.5|8292.5|8306.7|8291.7|8307.7|8292.7|8306.7|8291.7|6
1621347410000|2021-05-18 14:16:50|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|4
1621347420000|2021-05-18 14:17:00|8307.3|8292.3|8310.2|8295.2|8310.2|8295.2|8307.3|8292.3|5
1621347430000|2021-05-18 14:17:10|8310.6|8295.6|8311.2|8296.2|8311.2|8296.2|8310.6|8295.6|2
1621347440000|2021-05-18 14:17:20|||||||||1
1621347450000|2021-05-18 14:17:30|8309.7|8294.7|8307.9|8292.9|8309.7|8294.7|8307.9|8292.9|6
1621347460000|2021-05-18 14:17:40|8307.7|8292.7|8308.3|8293.3|8309.8|8294.8|8307.7|8292.7|7
1621347470000|2021-05-18 14:17:50|8308.7|8293.7|8307.3|8292.3|8309.3|8294.3|8307.3|8292.3|4
1621347480000|2021-05-18 14:18:00|8307.7|8292.7|8306.7|8291.7|8307.7|8292.7|8306.7|8291.7|2
1621347490000|2021-05-18 14:18:10|||||||||1
1621347500000|2021-05-18 14:18:20|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|4
1621347510000|2021-05-18 14:18:30|8306.4|8291.4|8306.2|8291.2|8306.4|8291.4|8306.2|8291.2|8
1621347520000|2021-05-18 14:18:40|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|3
1621347530000|2021-05-18 14:18:50|8307.2|8292.2|8307.3|8292.3|8308.8|8293.8|8307.2|8292.2|5
1621347540000|2021-05-18 14:19:00|8306.9|8291.9|8306.2|8291.2|8306.9|8291.9|8306.2|8291.2|1
1621347550000|2021-05-18 14:19:10|8306.8|8291.8|8306.7|8291.7|8306.8|8291.8|8306.3|8291.3|18
1621347570000|2021-05-18 14:19:30|8306.8|8291.8|8308.8|8293.8|8308.8|8293.8|8306.8|8291.8|76
1621347580000|2021-05-18 14:19:40|||||||||2
1621347590000|2021-05-18 14:19:50|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|6
1621347600000|2021-05-18 14:20:00|8308.7|8293.7|8308.8|8293.8|8309.2|8294.2|8308.7|8293.7|2
1621347610000|2021-05-18 14:20:10|8308.7|8293.7|8309.8|8294.8|8309.8|8294.8|8308.7|8293.7|6
1621347620000|2021-05-18 14:20:20|8312.2|8297.2|8312.7|8297.7|8312.7|8297.7|8312.2|8297.2|11
1621347630000|2021-05-18 14:20:30|8312.2|8297.2|8309.9|8294.9|8312.2|8297.2|8309.4|8294.4|9
1621347640000|2021-05-18 14:20:40|8310.7|8295.7|8310.3|8295.3|8310.7|8295.7|8310.3|8295.3|1
1621347650000|2021-05-18 14:20:50|8309.3|8294.3|8310.1|8295.1|8310.1|8295.1|8309.3|8294.3|0
1621347660000|2021-05-18 14:21:00|8310.2|8295.2|8308.2|8293.2|8310.2|8295.2|8308.2|8293.2|5
1621347670000|2021-05-18 14:21:10|8307.1|8292.1|8306.6|8291.6|8307.1|8292.1|8305.9|8290.9|0
1621347680000|2021-05-18 14:21:20|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|2
1621347690000|2021-05-18 14:21:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|0
1621347700000|2021-05-18 14:21:40|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|1
1621347710000|2021-05-18 14:21:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621347720000|2021-05-18 14:22:00|8306.2|8291.2|8306.4|8291.4|8306.9|8291.9|8306.2|8291.2|5
1621347730000|2021-05-18 14:22:10|8306.1|8291.1|8306.6|8291.6|8307.1|8292.1|8306.1|8291.1|8
1621347740000|2021-05-18 14:22:20|||||||||1
1621347750000|2021-05-18 14:22:30|||||||||2
1621347760000|2021-05-18 14:22:40|||||||||2
1621347770000|2021-05-18 14:22:50|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|6
1621347780000|2021-05-18 14:23:00|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|6
1621347790000|2021-05-18 14:23:10|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|2
1621347800000|2021-05-18 14:23:20|||||||||6
1621347810000|2021-05-18 14:23:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|0
1621347820000|2021-05-18 14:23:40|8306.1|8291.1|8300.6|8285.6|8306.1|8291.1|8300.2|8285.2|10
1621347830000|2021-05-18 14:23:50|8300.1|8285.1|8298.9|8283.9|8300.1|8285.1|8298.9|8283.9|0
1621347840000|2021-05-18 14:24:00|8298.2|8283.2|8302.4|8287.4|8302.4|8287.4|8298.2|8283.2|9
1621347850000|2021-05-18 14:24:10|8302.2|8287.2|8301.4|8286.4|8302.2|8287.2|8301.1|8286.1|0
1621347860000|2021-05-18 14:24:20|8301.9|8286.9|8303.8|8288.8|8303.8|8288.8|8301.9|8286.9|22
1621347870000|2021-05-18 14:24:30|8303.4|8288.4|8302.4|8287.4|8303.4|8288.4|8301.3|8286.3|4
1621347880000|2021-05-18 14:24:40|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|1
1621347890000|2021-05-18 14:24:50|8301.9|8286.9|8301.3|8286.3|8301.9|8286.9|8300.4|8285.4|2
1621347900000|2021-05-18 14:25:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|2
1621347910000|2021-05-18 14:25:10|8300.3|8285.3|8301.8|8286.8|8301.8|8286.8|8299.5|8284.5|3
1621347920000|2021-05-18 14:25:20|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|2
1621347930000|2021-05-18 14:25:30|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1621347950000|2021-05-18 14:25:50|8302.3|8287.3|8303.9|8288.9|8304.4|8289.4|8302.3|8287.3|6
1621347960000|2021-05-18 14:26:00|8303.4|8288.4|8302.4|8287.4|8303.4|8288.4|8302.4|8287.4|5
1621347970000|2021-05-18 14:26:10|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|3
1621347980000|2021-05-18 14:26:20|8302.9|8287.9|8303.8|8288.8|8303.8|8288.8|8302.9|8287.9|29
1621347990000|2021-05-18 14:26:30|8303.4|8288.4|8305.8|8290.8|8305.8|8290.8|8303.4|8288.4|6
1621348000000|2021-05-18 14:26:40|8306.3|8291.3|8305.8|8290.8|8306.3|8291.3|8305.3|8290.3|2
1621348010000|2021-05-18 14:26:50|8307.8|8292.8|8309.2|8294.2|8309.2|8294.2|8307.8|8292.8|8
1621348020000|2021-05-18 14:27:00|8310.6|8295.6|8311.1|8296.1|8311.2|8296.2|8310.2|8295.2|14
1621348030000|2021-05-18 14:27:10|8311.4|8296.4|8311.2|8296.2|8311.9|8296.9|8311.2|8296.2|8
1621348040000|2021-05-18 14:27:20|8311.1|8296.1|8312.6|8297.6|8313.7|8298.7|8311.1|8296.1|17
1621348050000|2021-05-18 14:27:30|8312.7|8297.7|8319.1|8304.1|8320.1|8305.1|8312.7|8297.7|6
1621348060000|2021-05-18 14:27:40|8318.6|8303.6|8316.4|8301.4|8318.6|8303.6|8316.4|8301.4|9
1621348080000|2021-05-18 14:28:00|8316.9|8301.9|8317.1|8302.1|8317.1|8302.1|8316.6|8301.6|1
1621348090000|2021-05-18 14:28:10|8316.7|8301.7|8311.4|8296.4|8317.1|8302.1|8311.4|8296.4|4
1621348100000|2021-05-18 14:28:20|||||||||1
1621348110000|2021-05-18 14:28:30|8312.1|8297.1|8312.1|8297.1|8312.6|8297.6|8312.1|8297.1|0
1621348120000|2021-05-18 14:28:40|8311.3|8296.3|8311.1|8296.1|8311.3|8296.3|8310.6|8295.6|4
1621348130000|2021-05-18 14:28:50|8310.9|8295.9|8314.7|8299.7|8315.3|8300.3|8310.9|8295.9|14
1621348140000|2021-05-18 14:29:00|8315.1|8300.1|8315.1|8300.1|8315.6|8300.6|8314.1|8299.1|0
1621348150000|2021-05-18 14:29:10|8315.6|8300.6|8319.1|8304.1|8319.1|8304.1|8315.6|8300.6|5
1621348160000|2021-05-18 14:29:20|8318.7|8303.7|8316.6|8301.6|8318.7|8303.7|8316.6|8301.6|2
1621348170000|2021-05-18 14:29:30|8318.1|8303.1|8315.8|8300.8|8318.1|8303.1|8315.8|8300.8|2
1621348180000|2021-05-18 14:29:40|8315.1|8300.1|8318.1|8303.1|8318.1|8303.1|8315.1|8300.1|3
1621348190000|2021-05-18 14:29:50|8318.6|8303.6|8318.4|8303.4|8318.6|8303.6|8316.9|8301.9|15
1621348200000|2021-05-18 14:30:00|8318.6|8303.6|8318.1|8303.1|8323.4|8308.4|8318.1|8303.1|9
1621348210000|2021-05-18 14:30:10|8318.4|8303.4|8320.1|8305.1|8320.6|8305.6|8318.4|8303.4|4
1621348220000|2021-05-18 14:30:20|8320.3|8305.3|8317.3|8302.3|8321.1|8306.1|8317.3|8302.3|4
1621348230000|2021-05-18 14:30:30|8317.2|8302.2|8313.9|8298.9|8317.2|8302.2|8313.9|8298.9|2
1621348240000|2021-05-18 14:30:40|8313.1|8298.1|8312.5|8297.5|8313.1|8298.1|8312.5|8297.5|0
1621348250000|2021-05-18 14:30:50|8312.2|8297.2|8311.5|8296.5|8312.2|8297.2|8311.5|8296.5|3
1621348260000|2021-05-18 14:31:00|8311.4|8296.4|8311|8296|8311.4|8296.4|8311|8296|6
1621348270000|2021-05-18 14:31:10|8310.9|8295.9|8311.5|8296.5|8311.5|8296.5|8310.9|8295.9|8
1621348280000|2021-05-18 14:31:20|8311.7|8296.7|8311.2|8296.2|8311.7|8296.7|8311.2|8296.2|3
1621348290000|2021-05-18 14:31:30|8310.8|8295.8|8312.2|8297.2|8312.2|8297.2|8310.7|8295.7|12
1621348300000|2021-05-18 14:31:40|8311.8|8296.8|8311.8|8296.8|8312.4|8297.4|8311.8|8296.8|2
1621348310000|2021-05-18 14:31:50|||||||||1
1621348320000|2021-05-18 14:32:00|8315.8|8300.8|8316.3|8301.3|8316.3|8301.3|8315.8|8300.8|4
1621348330000|2021-05-18 14:32:10|8316.9|8301.9|8316.8|8301.8|8316.9|8301.9|8316.8|8301.8|2
1621348340000|2021-05-18 14:32:20|8319.4|8304.4|8319.9|8304.9|8320.2|8305.2|8319.4|8304.4|3
1621348350000|2021-05-18 14:32:30|8317.3|8302.3|8316|8301|8317.8|8302.8|8316|8301|0
1621348360000|2021-05-18 14:32:40|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|0
1621348370000|2021-05-18 14:32:50|8315.7|8300.7|8317.9|8302.9|8318.8|8303.8|8315.7|8300.7|1
1621348380000|2021-05-18 14:33:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.2|8303.2|28
1621348390000|2021-05-18 14:33:10|8320|8305|8319.5|8304.5|8320|8305|8319.2|8304.2|8
1621348400000|2021-05-18 14:33:20|8320.4|8305.4|8320.7|8305.7|8320.7|8305.7|8320.4|8305.4|1
1621348410000|2021-05-18 14:33:30|8320.8|8305.8|8320.7|8305.7|8321.5|8306.5|8320.7|8305.7|1
1621348420000|2021-05-18 14:33:40|8321.7|8306.7|8322|8307|8322|8307|8321.2|8306.2|4
1621348430000|2021-05-18 14:33:50|8321.9|8306.9|8320.7|8305.7|8321.9|8306.9|8320.7|8305.7|2
1621348440000|2021-05-18 14:34:00|8321.5|8306.5|8319.5|8304.5|8321.5|8306.5|8317.7|8302.7|17
1621348460000|2021-05-18 14:34:20|8321.5|8306.5|8329.4|8314.4|8329.4|8314.4|8321.5|8306.5|11
1621348470000|2021-05-18 14:34:30|8328.4|8313.4|8324.7|8309.7|8329.5|8314.5|8324.7|8309.7|1
1621348480000|2021-05-18 14:34:40|8324|8309|8322.9|8307.9|8324|8309|8322.2|8307.2|0
1621348500000|2021-05-18 14:35:00|8322.2|8307.2|8318.5|8303.5|8322.2|8307.2|8318.5|8303.5|8
1621348510000|2021-05-18 14:35:10|8318|8303|8316.2|8301.2|8318|8303|8316.2|8301.2|0
1621348520000|2021-05-18 14:35:20|8316.5|8301.5|8318.7|8303.7|8318.7|8303.7|8316.5|8301.5|5
1621348530000|2021-05-18 14:35:30|||||||||1
1621348540000|2021-05-18 14:35:40|8319|8304|8320|8305|8320|8305|8319|8304|3
1621348550000|2021-05-18 14:35:50|8320.4|8305.4|8320.7|8305.7|8321.2|8306.2|8320.4|8305.4|3
1621348560000|2021-05-18 14:36:00|8321|8306|8320.7|8305.7|8321|8306|8320.7|8305.7|1
1621348570000|2021-05-18 14:36:10|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.3|8304.3|1
1621348580000|2021-05-18 14:36:20|8319.3|8304.3|8318.5|8303.5|8319.3|8304.3|8318.2|8303.2|4
1621348600000|2021-05-18 14:36:40|8318.7|8303.7|8318.2|8303.2|8318.7|8303.7|8318.2|8303.2|2
1621348610000|2021-05-18 14:36:50|8316.5|8301.5|8316.2|8301.2|8316.5|8301.5|8316|8301|1
1621348620000|2021-05-18 14:37:00|8317.5|8302.5|8319.4|8304.4|8320|8305|8317.5|8302.5|9
1621348630000|2021-05-18 14:37:10|8319.5|8304.5|8319|8304|8319.5|8304.5|8319|8304|1
1621348640000|2021-05-18 14:37:20|8318.7|8303.7|8318.4|8303.4|8318.7|8303.7|8318.4|8303.4|0
1621348650000|2021-05-18 14:37:30|||||||||1
1621348660000|2021-05-18 14:37:40|8318.5|8303.5|8318|8303|8319|8304|8318|8303|1
1621348670000|2021-05-18 14:37:50|||||||||5
1621348680000|2021-05-18 14:38:00|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|1
1621348690000|2021-05-18 14:38:10|8317.3|8302.3|8317|8302|8317.3|8302.3|8317|8302|2
1621348700000|2021-05-18 14:38:20|8316.5|8301.5|8317.5|8302.5|8317.5|8302.5|8316.5|8301.5|3
1621348710000|2021-05-18 14:38:30|8318.5|8303.5|8319.5|8304.5|8319.5|8304.5|8318.5|8303.5|2
1621348720000|2021-05-18 14:38:40|||||||||2
1621348730000|2021-05-18 14:38:50|8319|8304|8317.2|8302.2|8319|8304|8317.2|8302.2|2
1621348740000|2021-05-18 14:39:00|8316.9|8301.9|8317.9|8302.9|8318.5|8303.5|8315.7|8300.7|10
1621348750000|2021-05-18 14:39:10|8319.4|8304.4|8322.9|8307.9|8322.9|8307.9|8319.4|8304.4|3
1621348760000|2021-05-18 14:39:20|8322|8307|8319.7|8304.7|8322|8307|8319.7|8304.7|3
1621348770000|2021-05-18 14:39:30|8319.5|8304.5|8315.7|8300.7|8319.5|8304.5|8315.7|8300.7|8
1621348780000|2021-05-18 14:39:40|8315.3|8300.3|8312.5|8297.5|8315.4|8300.4|8312.5|8297.5|25
1621348790000|2021-05-18 14:39:50|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8310.9|8295.9|13
1621348800000|2021-05-18 14:40:00|8312.7|8297.7|8312.3|8297.3|8313.4|8298.4|8312.3|8297.3|2
1621348810000|2021-05-18 14:40:10|8311.5|8296.5|8311|8296|8311.8|8296.8|8311|8296|3
1621348820000|2021-05-18 14:40:20|8311.7|8296.7|8316.3|8301.3|8316.3|8301.3|8311.7|8296.7|16
1621348830000|2021-05-18 14:40:30|8315.9|8300.9|8318.8|8303.8|8318.8|8303.8|8315.9|8300.9|2
1621348840000|2021-05-18 14:40:40|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|8318|8303|2
1621348850000|2021-05-18 14:40:50|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|29
1621348860000|2021-05-18 14:41:00|8318.4|8303.4|8316.5|8301.5|8318.5|8303.5|8316.5|8301.5|10
1621348870000|2021-05-18 14:41:10|8315.3|8300.3|8314.8|8299.8|8315.3|8300.3|8314.8|8299.8|1
1621348880000|2021-05-18 14:41:20|8313.3|8298.3|8313.3|8298.3|8313.7|8298.7|8312.6|8297.6|4
1621348890000|2021-05-18 14:41:30|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1621348900000|2021-05-18 14:41:40|8312.4|8297.4|8311.8|8296.8|8312.4|8297.4|8311.8|8296.8|0
1621348910000|2021-05-18 14:41:50|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|1
1621348920000|2021-05-18 14:42:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1621348930000|2021-05-18 14:42:10|8312.1|8297.1|8312.1|8297.1|8312.1|8297.1|8311.5|8296.5|0
1621348940000|2021-05-18 14:42:20|8314.1|8299.1|8316.4|8301.4|8316.4|8301.4|8314.1|8299.1|10
1621348950000|2021-05-18 14:42:30|8316.6|8301.6|8315.6|8300.6|8316.6|8301.6|8315.6|8300.6|1
1621348960000|2021-05-18 14:42:40|8318.4|8303.4|8320.7|8305.7|8321.1|8306.1|8318.4|8303.4|3
1621348970000|2021-05-18 14:42:50|8321.1|8306.1|8323.6|8308.6|8323.6|8308.6|8320.7|8305.7|19
1621348980000|2021-05-18 14:43:00|8324|8309|8322.1|8307.1|8324.3|8309.3|8322.1|8307.1|8
1621348990000|2021-05-18 14:43:10|8321.6|8306.6|8322.3|8307.3|8322.3|8307.3|8320.5|8305.5|13
1621349000000|2021-05-18 14:43:20|8322.4|8307.4|8320|8305|8322.4|8307.4|8320|8305|5
1621349010000|2021-05-18 14:43:30|8322.6|8307.6|8321.8|8306.8|8322.9|8307.9|8320|8305|3
1621349020000|2021-05-18 14:43:40|8320.1|8305.1|8325.9|8310.9|8325.9|8310.9|8320.1|8305.1|8
1621349030000|2021-05-18 14:43:50|8326.1|8311.1|8326.1|8311.1|8326.9|8311.9|8326.1|8311.1|4
1621349040000|2021-05-18 14:44:00|8326|8311|8325.8|8310.8|8326|8311|8325.4|8310.4|17
1621349050000|2021-05-18 14:44:10|8325.4|8310.4|8326.1|8311.1|8326.3|8311.3|8325.3|8310.3|3
1621349060000|2021-05-18 14:44:20|8326|8311|8325.9|8310.9|8326|8311|8325.9|8310.9|1
1621349070000|2021-05-18 14:44:30|8326|8311|8327.8|8312.8|8328.7|8313.7|8326|8311|8
1621349080000|2021-05-18 14:44:40|8328.8|8313.8|8329.5|8314.5|8329.5|8314.5|8328.8|8313.8|2
1621349090000|2021-05-18 14:44:50|8328.7|8313.7|8328.7|8313.7|8329.1|8314.1|8328.3|8313.3|1
1621349100000|2021-05-18 14:45:00|8328.3|8313.3|8328.1|8313.1|8330.1|8315.1|8328.1|8313.1|2
1621349110000|2021-05-18 14:45:10|8328.6|8313.6|8331.5|8316.5|8332|8317|8327.7|8312.7|4
1621349120000|2021-05-18 14:45:20|8334.4|8319.4|8335.8|8320.8|8335.8|8320.8|8334|8319|23
1621349130000|2021-05-18 14:45:30|8335.4|8320.4|8335.1|8320.1|8335.6|8320.6|8334.6|8319.6|31
1621349140000|2021-05-18 14:45:40|8335.3|8320.3|8338.7|8323.7|8340.5|8325.5|8335.3|8320.3|12
1621349150000|2021-05-18 14:45:50|8337.8|8322.8|8338.1|8323.1|8338.1|8323.1|8337.8|8322.8|0
1621349160000|2021-05-18 14:46:00|8335|8320|8335|8320|8335|8320|8334.2|8319.2|31
1621349170000|2021-05-18 14:46:10|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|1
1621349180000|2021-05-18 14:46:20|8335.8|8320.8|8340|8325|8341|8326|8335.8|8320.8|16
1621349190000|2021-05-18 14:46:30|8340.5|8325.5|8340|8325|8341|8326|8340|8325|4
1621349200000|2021-05-18 14:46:40|8339.6|8324.6|8339.5|8324.5|8339.6|8324.6|8339.5|8324.5|4
1621349210000|2021-05-18 14:46:50|8340|8325|8339.5|8324.5|8340|8325|8339.5|8324.5|1
1621349220000|2021-05-18 14:47:00|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|2
1621349230000|2021-05-18 14:47:10|8340.8|8325.8|8341.2|8326.2|8341.2|8326.2|8340.8|8325.8|0
1621349240000|2021-05-18 14:47:20|8340.8|8325.8|8334.8|8319.8|8340.8|8325.8|8334.8|8319.8|5
1621349250000|2021-05-18 14:47:30|8332.8|8317.8|8330.1|8315.1|8333.1|8318.1|8328.7|8313.7|2
1621349260000|2021-05-18 14:47:40|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621349270000|2021-05-18 14:47:50|8328.2|8313.2|8326.7|8311.7|8328.7|8313.7|8326.7|8311.7|9
1621349280000|2021-05-18 14:48:00|8327.6|8312.6|8326.3|8311.3|8327.6|8312.6|8326|8311|3
1621349290000|2021-05-18 14:48:10|8326.2|8311.2|8328.1|8313.1|8328.1|8313.1|8326.2|8311.2|3
1621349300000|2021-05-18 14:48:20|8328|8313|8333.6|8318.6|8333.6|8318.6|8328|8313|5
1621349310000|2021-05-18 14:48:30|8333.5|8318.5|8332.6|8317.6|8333.5|8318.5|8332.6|8317.6|5
1621349320000|2021-05-18 14:48:40|8333.5|8318.5|8335.3|8320.3|8335.3|8320.3|8333.5|8318.5|38
1621349330000|2021-05-18 14:48:50|8337.3|8322.3|8338.3|8323.3|8339.3|8324.3|8337.3|8322.3|3
1621349340000|2021-05-18 14:49:00|8337.3|8322.3|8336.5|8321.5|8337.3|8322.3|8336.5|8321.5|8
1621349350000|2021-05-18 14:49:10|8335|8320|8332.8|8317.8|8335|8320|8331.7|8316.7|5
1621349360000|2021-05-18 14:49:20|8332.5|8317.5|8336.3|8321.3|8336.3|8321.3|8332.3|8317.3|5
1621349370000|2021-05-18 14:49:30|8336.7|8321.7|8340.3|8325.3|8340.3|8325.3|8336.7|8321.7|5
1621349380000|2021-05-18 14:49:40|8339.8|8324.8|8337.6|8322.6|8339.8|8324.8|8337.6|8322.6|1
1621349390000|2021-05-18 14:49:50|8336.7|8321.7|8336.2|8321.2|8336.7|8321.7|8336.2|8321.2|0
1621349400000|2021-05-18 14:50:00|8335.6|8320.6|8334.7|8319.7|8335.6|8320.6|8334.7|8319.7|2
1621349410000|2021-05-18 14:50:10|8336.2|8321.2|8334.7|8319.7|8336.6|8321.6|8334.7|8319.7|0
1621349420000|2021-05-18 14:50:20|8334.2|8319.2|8335|8320|8335|8320|8334.2|8319.2|2
1621349430000|2021-05-18 14:50:30|8334.2|8319.2|8330|8315|8334.2|8319.2|8330|8315|1
1621349440000|2021-05-18 14:50:40|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|1
1621349450000|2021-05-18 14:50:50|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1621349460000|2021-05-18 14:51:00|8334.3|8319.3|8343.5|8328.5|8343.5|8328.5|8334.3|8319.3|15
1621349470000|2021-05-18 14:51:10|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|4
1621349480000|2021-05-18 14:51:20|8341.8|8326.8|8340.7|8325.7|8341.8|8326.8|8340.7|8325.7|0
1621349490000|2021-05-18 14:51:30|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|1
1621349500000|2021-05-18 14:51:40|8340|8325|8338.5|8323.5|8340|8325|8338.5|8323.5|2
1621349510000|2021-05-18 14:51:50|8338.8|8323.8|8343.2|8328.2|8343.2|8328.2|8338.8|8323.8|1
1621349520000|2021-05-18 14:52:00|8343.3|8328.3|8342.1|8327.1|8345.8|8330.8|8342.1|8327.1|3
1621349530000|2021-05-18 14:52:10|8342.3|8327.3|8342|8327|8342.5|8327.5|8341.6|8326.6|1
1621349540000|2021-05-18 14:52:20|8341.5|8326.5|8341.8|8326.8|8341.8|8326.8|8340.3|8325.3|3
1621349550000|2021-05-18 14:52:30|8342|8327|8342|8327|8342|8327|8342|8327|0
1621349560000|2021-05-18 14:52:40|8343|8328|8343|8328|8343|8328|8343|8328|0
1621349570000|2021-05-18 14:52:50|8343.7|8328.7|8345.8|8330.8|8345.8|8330.8|8341.8|8326.8|2
1621349580000|2021-05-18 14:53:00|8347.3|8332.3|8347.7|8332.7|8347.7|8332.7|8347.3|8332.3|3
1621349590000|2021-05-18 14:53:10|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1621349600000|2021-05-18 14:53:20|8345|8330|8345|8330|8345.3|8330.3|8344.5|8329.5|8
1621349610000|2021-05-18 14:53:30|8345.5|8330.5|8347.8|8332.8|8347.8|8332.8|8345.5|8330.5|8
1621349620000|2021-05-18 14:53:40|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|0
1621349630000|2021-05-18 14:53:50|8345.8|8330.8|8347.3|8332.3|8347.3|8332.3|8345.8|8330.8|1
1621349650000|2021-05-18 14:54:10|8347.7|8332.7|8348.3|8333.3|8348.3|8333.3|8347.5|8332.5|2
1621349660000|2021-05-18 14:54:20|8348|8333|8348.3|8333.3|8348.3|8333.3|8347.8|8332.8|9
1621349670000|2021-05-18 14:54:30|8348.5|8333.5|8344|8329|8348.5|8333.5|8344|8329|11
1621349680000|2021-05-18 14:54:40|8344.3|8329.3|8346.3|8331.3|8346.3|8331.3|8344.3|8329.3|3
1621349700000|2021-05-18 14:55:00|8346|8331|8348|8333|8348.3|8333.3|8345.6|8330.6|1
1621349710000|2021-05-18 14:55:10|8348.3|8333.3|8349.5|8334.5|8349.5|8334.5|8348.3|8333.3|1
1621349720000|2021-05-18 14:55:20|8349.4|8334.4|8350.4|8335.4|8350.4|8335.4|8349.4|8334.4|3
1621349730000|2021-05-18 14:55:30|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|1
1621349740000|2021-05-18 14:55:40|8350.8|8335.8|8351.3|8336.3|8351.3|8336.3|8350.8|8335.8|1
1621349750000|2021-05-18 14:55:50|||||||||2
1621349760000|2021-05-18 14:56:00|8350.9|8335.9|8352.2|8337.2|8353.3|8338.3|8348.9|8333.9|5
1621349770000|2021-05-18 14:56:10|8351.9|8336.9|8352.3|8337.3|8352.3|8337.3|8351.9|8336.9|0
1621349780000|2021-05-18 14:56:20|8351.9|8336.9|8351.9|8336.9|8351.9|8336.9|8351.9|8336.9|0
1621349800000|2021-05-18 14:56:40|8351.8|8336.8|8352.3|8337.3|8352.3|8337.3|8351.8|8336.8|3
1621349810000|2021-05-18 14:56:50|||||||||1
1621349820000|2021-05-18 14:57:00|8353.1|8338.1|8356.4|8341.4|8356.4|8341.4|8353.1|8338.1|26
1621349830000|2021-05-18 14:57:10|8356.5|8341.5|8356.9|8341.9|8358.9|8343.9|8356.5|8341.5|9
1621349840000|2021-05-18 14:57:20|8356.4|8341.4|8356|8341|8356.4|8341.4|8356|8341|4
1621349850000|2021-05-18 14:57:30|8355.6|8340.6|8355.4|8340.4|8355.6|8340.6|8355.4|8340.4|0
1621349860000|2021-05-18 14:57:40|8356.5|8341.5|8356.1|8341.1|8356.5|8341.5|8356|8341|1
1621349870000|2021-05-18 14:57:50|8353.3|8338.3|8352.3|8337.3|8353.3|8338.3|8352.3|8337.3|8
1621349880000|2021-05-18 14:58:00|8351.7|8336.7|8347.2|8332.2|8351.7|8336.7|8345.2|8330.2|7
1621349890000|2021-05-18 14:58:10|8347.7|8332.7|8354.9|8339.9|8354.9|8339.9|8347.7|8332.7|50
1621349900000|2021-05-18 14:58:20|8354.6|8339.6|8356.1|8341.1|8356.1|8341.1|8353.2|8338.2|8
1621349910000|2021-05-18 14:58:30|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|13
1621349920000|2021-05-18 14:58:40|8356.2|8341.2|8353.3|8338.3|8356.2|8341.2|8352.3|8337.3|3
1621349930000|2021-05-18 14:58:50|8352.8|8337.8|8351.9|8336.9|8352.8|8337.8|8351.9|8336.9|1
1621349940000|2021-05-18 14:59:00|8351.8|8336.8|8356.7|8341.7|8356.7|8341.7|8351.8|8336.8|7
1621349960000|2021-05-18 14:59:20|8355|8340|8354.2|8339.2|8355|8340|8354.2|8339.2|2
1621349970000|2021-05-18 14:59:30|8355|8340|8356.6|8341.6|8356.6|8341.6|8355|8340|2
1621349980000|2021-05-18 14:59:40|8355.1|8340.1|8352.8|8337.8|8355.4|8340.4|8352.8|8337.8|8
1621349990000|2021-05-18 14:59:50|8352.3|8337.3|8349.9|8334.9|8352.3|8337.3|8349.6|8334.6|10
1621350000000|2021-05-18 15:00:00|8350.7|8335.7|8349.4|8334.4|8350.8|8335.8|8349.4|8334.4|5
1621350010000|2021-05-18 15:00:10|8347.8|8332.8|8346.9|8331.9|8347.8|8332.8|8346.9|8331.9|4
1621350020000|2021-05-18 15:00:20|8347|8332|8347.7|8332.7|8347.7|8332.7|8347|8332|3
1621350030000|2021-05-18 15:00:30|8347.9|8332.9|8347.9|8332.9|8348.4|8333.4|8346|8331|10
1621350040000|2021-05-18 15:00:40|8347|8332|8345.9|8330.9|8347|8332|8345.9|8330.9|5
1621350050000|2021-05-18 15:00:50|8345.4|8330.4|8345.3|8330.3|8345.4|8330.4|8345.3|8330.3|5
1621350060000|2021-05-18 15:01:00|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.8|8329.8|5
1621350070000|2021-05-18 15:01:10|8344.8|8329.8|8344.9|8329.9|8344.9|8329.9|8344.8|8329.8|2
1621350080000|2021-05-18 15:01:20|8344.7|8329.7|8347.9|8332.9|8348.4|8333.4|8344.7|8329.7|1
1621350090000|2021-05-18 15:01:30|8346|8331|8345.1|8330.1|8346|8331|8345.1|8330.1|3
1621350100000|2021-05-18 15:01:40|8345.2|8330.2|8342.4|8327.4|8345.2|8330.2|8342.4|8327.4|4
1621350110000|2021-05-18 15:01:50|8342.8|8327.8|8342.4|8327.4|8342.8|8327.8|8342.4|8327.4|0
1621350120000|2021-05-18 15:02:00|8341.7|8326.7|8340.4|8325.4|8341.7|8326.7|8339.7|8324.7|3
1621350130000|2021-05-18 15:02:10|8340.6|8325.6|8339.3|8324.3|8340.6|8325.6|8339.3|8324.3|1
1621350140000|2021-05-18 15:02:20|8341.3|8326.3|8342.6|8327.6|8342.6|8327.6|8341.3|8326.3|4
1621350150000|2021-05-18 15:02:30|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|7
1621350160000|2021-05-18 15:02:40|8341.8|8326.8|8339.9|8324.9|8341.8|8326.8|8339.9|8324.9|5
1621350170000|2021-05-18 15:02:50|8341|8326|8346.4|8331.4|8346.4|8331.4|8341|8326|5
1621350180000|2021-05-18 15:03:00|8346.8|8331.8|8346.1|8331.1|8347.3|8332.3|8345.9|8330.9|4
1621350190000|2021-05-18 15:03:10|8345.8|8330.8|8342.8|8327.8|8345.8|8330.8|8341.8|8326.8|12
1621350200000|2021-05-18 15:03:20|8342|8327|8342|8327|8342|8327|8342|8327|5
1621350210000|2021-05-18 15:03:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|2
1621350220000|2021-05-18 15:03:40|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8337.9|8322.9|0
1621350230000|2021-05-18 15:03:50|8336.9|8321.9|8334|8319|8336.9|8321.9|8334|8319|6
1621350240000|2021-05-18 15:04:00|8333.5|8318.5|8333.4|8318.4|8334.3|8319.3|8333|8318|2
1621350250000|2021-05-18 15:04:10|8333|8318|8335.4|8320.4|8335.4|8320.4|8333|8318|2
1621350270000|2021-05-18 15:04:30|||||||||1
1621350280000|2021-05-18 15:04:40|8335.3|8320.3|8335.4|8320.4|8335.4|8320.4|8335.3|8320.3|1
1621350290000|2021-05-18 15:04:50|8336.2|8321.2|8338.5|8323.5|8338.9|8323.9|8336.2|8321.2|4
1621350300000|2021-05-18 15:05:00|8338.4|8323.4|8340|8325|8341.9|8326.9|8338.4|8323.4|5
1621350310000|2021-05-18 15:05:10|8339.5|8324.5|8340|8325|8340.1|8325.1|8338.9|8323.9|2
1621350320000|2021-05-18 15:05:20|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|2
1621350330000|2021-05-18 15:05:30|8340|8325|8342.8|8327.8|8342.8|8327.8|8339.8|8324.8|6
1621350350000|2021-05-18 15:05:50|8341.5|8326.5|8338|8323|8341.5|8326.5|8337.6|8322.6|5
1621350360000|2021-05-18 15:06:00|8337.5|8322.5|8338.6|8323.6|8338.6|8323.6|8337.5|8322.5|1
1621350370000|2021-05-18 15:06:10|8339|8324|8339|8324|8339|8324|8338.5|8323.5|1
1621350380000|2021-05-18 15:06:20|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|0
1621350390000|2021-05-18 15:06:30|8338.7|8323.7|8339.1|8324.1|8339.1|8324.1|8338.7|8323.7|1
1621350400000|2021-05-18 15:06:40|8338.7|8323.7|8336.6|8321.6|8339.1|8324.1|8336.6|8321.6|4
1621350410000|2021-05-18 15:06:50|8336.1|8321.1|8335.6|8320.6|8336.5|8321.5|8335.5|8320.5|1
1621350420000|2021-05-18 15:07:00|8336|8321|8336.6|8321.6|8336.6|8321.6|8336|8321|5
1621350430000|2021-05-18 15:07:10|8335.6|8320.6|8335.6|8320.6|8335.6|8320.6|8335.6|8320.6|7
1621350440000|2021-05-18 15:07:20|8335.5|8320.5|8336.1|8321.1|8336.1|8321.1|8335.5|8320.5|1
1621350460000|2021-05-18 15:07:40|8337|8322|8337|8322|8337.5|8322.5|8337|8322|3
1621350470000|2021-05-18 15:07:50|8336.5|8321.5|8337.6|8322.6|8337.6|8322.6|8336.5|8321.5|1
1621350490000|2021-05-18 15:08:10|8335.7|8320.7|8335.6|8320.6|8335.7|8320.7|8335.1|8320.1|8
1621350510000|2021-05-18 15:08:30|8335.3|8320.3|8336.8|8321.8|8337.4|8322.4|8335.3|8320.3|8
1621350520000|2021-05-18 15:08:40|8336.9|8321.9|8338.9|8323.9|8338.9|8323.9|8336.3|8321.3|0
1621350540000|2021-05-18 15:09:00|8339.1|8324.1|8342.6|8327.6|8342.6|8327.6|8339.1|8324.1|3
1621350550000|2021-05-18 15:09:10|8342.5|8327.5|8343.1|8328.1|8343.1|8328.1|8342.5|8327.5|2
1621350560000|2021-05-18 15:09:20|8343.5|8328.5|8344.6|8329.6|8344.6|8329.6|8343.5|8328.5|0
1621350570000|2021-05-18 15:09:30|8345|8330|8346.1|8331.1|8346.1|8331.1|8345|8330|3
1621350580000|2021-05-18 15:09:40|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|1
1621350590000|2021-05-18 15:09:50|8346.4|8331.4|8346.8|8331.8|8347.2|8332.2|8346.4|8331.4|27
1621350600000|2021-05-18 15:10:00|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|2
1621350610000|2021-05-18 15:10:10|8348.7|8333.7|8349.2|8334.2|8349.2|8334.2|8348.7|8333.7|4
1621350620000|2021-05-18 15:10:20|8348.8|8333.8|8345.8|8330.8|8348.8|8333.8|8345.8|8330.8|3
1621350630000|2021-05-18 15:10:30|8346.2|8331.2|8343.3|8328.3|8346.2|8331.2|8342.8|8327.8|6
1621350640000|2021-05-18 15:10:40|8342.9|8327.9|8342.8|8327.8|8342.9|8327.9|8342.8|8327.8|0
1621350670000|2021-05-18 15:11:10|8343.3|8328.3|8343.8|8328.8|8343.8|8328.8|8343.3|8328.3|32
1621350680000|2021-05-18 15:11:20|8343.2|8328.2|8340.8|8325.8|8343.2|8328.2|8340.8|8325.8|25
1621350700000|2021-05-18 15:11:40|8340.4|8325.4|8339.9|8324.9|8340.4|8325.4|8339.5|8324.5|8
1621350710000|2021-05-18 15:11:50|||||||||11
1621350720000|2021-05-18 15:12:00|8338.8|8323.8|8339.7|8324.7|8339.7|8324.7|8337.8|8322.8|4
1621350730000|2021-05-18 15:12:10|8339.8|8324.8|8342.3|8327.3|8342.3|8327.3|8339.8|8324.8|2
1621350750000|2021-05-18 15:12:30|8340.4|8325.4|8339.8|8324.8|8340.4|8325.4|8339.8|8324.8|3
1621350760000|2021-05-18 15:12:40|8339.3|8324.3|8338.3|8323.3|8339.3|8324.3|8338.3|8323.3|1
1621350770000|2021-05-18 15:12:50|8338.8|8323.8|8337.8|8322.8|8338.8|8323.8|8337.8|8322.8|0
1621350780000|2021-05-18 15:13:00|8339.2|8324.2|8342.2|8327.2|8342.2|8327.2|8338.8|8323.8|8
1621350790000|2021-05-18 15:13:10|8341.9|8326.9|8342.9|8327.9|8342.9|8327.9|8341.9|8326.9|1
1621350800000|2021-05-18 15:13:20|8343.2|8328.2|8344.4|8329.4|8344.4|8329.4|8343.2|8328.2|2
1621350820000|2021-05-18 15:13:40|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|1
1621350830000|2021-05-18 15:13:50|8345.9|8330.9|8343.4|8328.4|8345.9|8330.9|8343.4|8328.4|3
1621350840000|2021-05-18 15:14:00|8343.9|8328.9|8346.3|8331.3|8348.7|8333.7|8343.9|8328.9|1
1621350860000|2021-05-18 15:14:20|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|1
1621350870000|2021-05-18 15:14:30|8347.3|8332.3|8346.3|8331.3|8347.3|8332.3|8346.3|8331.3|0
1621350880000|2021-05-18 15:14:40|8346.2|8331.2|8344.9|8329.9|8346.2|8331.2|8344.9|8329.9|1
1621350890000|2021-05-18 15:14:50|8345.3|8330.3|8345.7|8330.7|8345.7|8330.7|8345.3|8330.3|8
1621350900000|2021-05-18 15:15:00|8345.8|8330.8|8347.3|8332.3|8347.3|8332.3|8345.8|8330.8|2
1621350910000|2021-05-18 15:15:10|8348.3|8333.3|8349.2|8334.2|8349.2|8334.2|8348.3|8333.3|8
1621350920000|2021-05-18 15:15:20|8348.8|8333.8|8346.5|8331.5|8348.8|8333.8|8346.5|8331.5|2
1621350930000|2021-05-18 15:15:30|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|0
1621350940000|2021-05-18 15:15:40|8345.9|8330.9|8342.9|8327.9|8346.3|8331.3|8342.9|8327.9|3
1621350960000|2021-05-18 15:16:00|8342.5|8327.5|8339.4|8324.4|8342.5|8327.5|8339.4|8324.4|4
1621350970000|2021-05-18 15:16:10|8339.3|8324.3|8342.1|8327.1|8342.1|8327.1|8339.3|8324.3|5
1621350980000|2021-05-18 15:16:20|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|13
1621350990000|2021-05-18 15:16:30|8341.9|8326.9|8341.8|8326.8|8341.9|8326.9|8341.8|8326.8|3
1621351000000|2021-05-18 15:16:40|8342.3|8327.3|8342.8|8327.8|8342.8|8327.8|8342.3|8327.3|1
1621351020000|2021-05-18 15:17:00|8343.8|8328.8|8342.8|8327.8|8343.8|8328.8|8342.8|8327.8|1
1621351070000|2021-05-18 15:17:50|8346.8|8331.8|8347.3|8332.3|8347.7|8332.7|8346.8|8331.8|1
1621351080000|2021-05-18 15:18:00|8347.8|8332.8|8348.3|8333.3|8348.7|8333.7|8347.8|8332.8|1
1621351090000|2021-05-18 15:18:10|8348.7|8333.7|8349.2|8334.2|8349.2|8334.2|8348.7|8333.7|2
1621351100000|2021-05-18 15:18:20|8349.3|8334.3|8352.2|8337.2|8352.2|8337.2|8349.2|8334.2|9
1621351110000|2021-05-18 15:18:30|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|1
1621351120000|2021-05-18 15:18:40|8351.2|8336.2|8351.7|8336.7|8351.8|8336.8|8351.2|8336.2|18
1621351130000|2021-05-18 15:18:50|||||||||2
1621351140000|2021-05-18 15:19:00|8349.9|8334.9|8347.5|8332.5|8349.9|8334.9|8346.3|8331.3|11
1621351150000|2021-05-18 15:19:10|8348.3|8333.3|8348.3|8333.3|8349.8|8334.8|8348.3|8333.3|1
1621351160000|2021-05-18 15:19:20|8348.8|8333.8|8351.3|8336.3|8351.3|8336.3|8348.8|8333.8|1
1621351170000|2021-05-18 15:19:30|8351.7|8336.7|8350.7|8335.7|8351.7|8336.7|8350.2|8335.2|1
1621351180000|2021-05-18 15:19:40|8351.1|8336.1|8350.7|8335.7|8351.2|8336.2|8350.7|8335.7|1
1621351190000|2021-05-18 15:19:50|8350.2|8335.2|8350.7|8335.7|8350.7|8335.7|8350.2|8335.2|1
1621351200000|2021-05-18 15:20:00|8351.2|8336.2|8346.8|8331.8|8351.2|8336.2|8346.8|8331.8|3
1621351210000|2021-05-18 15:20:10|||||||||1
1621351220000|2021-05-18 15:20:20|8347.1|8332.1|8350.2|8335.2|8350.2|8335.2|8347.1|8332.1|1
1621351230000|2021-05-18 15:20:30|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|26
1621351240000|2021-05-18 15:20:40|8352.2|8337.2|8351.8|8336.8|8352.2|8337.2|8351.8|8336.8|5
1621351250000|2021-05-18 15:20:50|8352.1|8337.1|8350.8|8335.8|8352.2|8337.2|8350.8|8335.8|1
1621351260000|2021-05-18 15:21:00|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.8|8335.8|0
1621351270000|2021-05-18 15:21:10|8351.2|8336.2|8355.5|8340.5|8356.5|8341.5|8351.2|8336.2|12
1621351280000|2021-05-18 15:21:20|8356|8341|8356|8341|8356|8341|8356|8341|1
1621351290000|2021-05-18 15:21:30|8356.5|8341.5|8358.3|8343.3|8359.8|8344.8|8356.5|8341.5|12
1621351300000|2021-05-18 15:21:40|8358.6|8343.6|8358.3|8343.3|8358.6|8343.6|8358.3|8343.3|2
1621351310000|2021-05-18 15:21:50|8358.6|8343.6|8365|8350|8365|8350|8358.1|8343.1|13
1621351320000|2021-05-18 15:22:00|8365.5|8350.5|8363.1|8348.1|8369.2|8354.2|8362.8|8347.8|12
1621351330000|2021-05-18 15:22:10|8363.3|8348.3|8358.1|8343.1|8363.3|8348.3|8357.9|8342.9|1
1621351340000|2021-05-18 15:22:20|8358.5|8343.5|8359.4|8344.4|8359.4|8344.4|8358.5|8343.5|0
1621351350000|2021-05-18 15:22:30|8358.5|8343.5|8359|8344|8359|8344|8358.5|8343.5|2
1621351360000|2021-05-18 15:22:40|8359.5|8344.5|8359.9|8344.9|8359.9|8344.9|8359.5|8344.5|0
1621351370000|2021-05-18 15:22:50|8360.2|8345.2|8361.4|8346.4|8363.4|8348.4|8360.2|8345.2|5
1621351380000|2021-05-18 15:23:00|8361.5|8346.5|8362.5|8347.5|8362.5|8347.5|8361.5|8346.5|0
1621351390000|2021-05-18 15:23:10|8363|8348|8363.4|8348.4|8363.4|8348.4|8363|8348|0
1621351400000|2021-05-18 15:23:20|8362.6|8347.6|8363|8348|8364.5|8349.5|8362.3|8347.3|2
1621351410000|2021-05-18 15:23:30|||||||||1
1621351420000|2021-05-18 15:23:40|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|0
1621351430000|2021-05-18 15:23:50|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|0
1621351440000|2021-05-18 15:24:00|8363|8348|8363.5|8348.5|8364|8349|8363|8348|1
1621351450000|2021-05-18 15:24:10|8363.1|8348.1|8362.5|8347.5|8363.1|8348.1|8362.5|8347.5|2
1621351460000|2021-05-18 15:24:20|8362.8|8347.8|8364|8349|8364.5|8349.5|8362.8|8347.8|2
1621351470000|2021-05-18 15:24:30|8364.4|8349.4|8364|8349|8364.5|8349.5|8364|8349|1
1621351480000|2021-05-18 15:24:40|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|0
1621351490000|2021-05-18 15:24:50|8364.4|8349.4|8365.5|8350.5|8365.8|8350.8|8364.4|8349.4|4
1621351500000|2021-05-18 15:25:00|8365.6|8350.6|8359.7|8344.7|8366|8351|8359.7|8344.7|7
1621351510000|2021-05-18 15:25:10|8362.5|8347.5|8363|8348|8363|8348|8362|8347|1
1621351520000|2021-05-18 15:25:20|8362.6|8347.6|8361.5|8346.5|8362.6|8347.6|8361.5|8346.5|2
1621351530000|2021-05-18 15:25:30|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|1
1621351540000|2021-05-18 15:25:40|8361.8|8346.8|8361.9|8346.9|8361.9|8346.9|8361.8|8346.8|0
1621351550000|2021-05-18 15:25:50|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|2
1621351560000|2021-05-18 15:26:00|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|1
1621351580000|2021-05-18 15:26:20|8363|8348|8363|8348|8363|8348|8363|8348|150
1621351590000|2021-05-18 15:26:30|8364.3|8349.3|8366.6|8351.6|8367.4|8352.4|8364.3|8349.3|4
1621351600000|2021-05-18 15:26:40|8367.1|8352.1|8367.1|8352.1|8367.1|8352.1|8366.6|8351.6|0
1621351630000|2021-05-18 15:27:10|8367.6|8352.6|8367.3|8352.3|8367.6|8352.6|8367.3|8352.3|1
1621351640000|2021-05-18 15:27:20|8367.6|8352.6|8367.3|8352.3|8367.6|8352.6|8367.3|8352.3|1
1621351660000|2021-05-18 15:27:40|8367.1|8352.1|8366.3|8351.3|8367.1|8352.1|8366.3|8351.3|2
1621351670000|2021-05-18 15:27:50|8367.3|8352.3|8366|8351|8367.3|8352.3|8366|8351|4
1621351680000|2021-05-18 15:28:00|8366.4|8351.4|8367.5|8352.5|8368|8353|8366.4|8351.4|2
1621351700000|2021-05-18 15:28:20|8368|8353|8370.2|8355.2|8370.2|8355.2|8368|8353|2
1621351710000|2021-05-18 15:28:30|8370.3|8355.3|8370.3|8355.3|8370.3|8355.3|8370.3|8355.3|0
1621351720000|2021-05-18 15:28:40|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|1
1621351730000|2021-05-18 15:28:50|8369.8|8354.8|8369.4|8354.4|8369.8|8354.8|8369.4|8354.4|7
1621351740000|2021-05-18 15:29:00|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|1
1621351750000|2021-05-18 15:29:10|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|0
1621351760000|2021-05-18 15:29:20|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|1
1621351770000|2021-05-18 15:29:30|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|8369.4|8354.4|2
1621351780000|2021-05-18 15:29:40|||||||||2
1621351830000|2021-05-18 15:30:30|8367.7|8352.7|8365.3|8350.3|8367.7|8352.7|8365.3|8350.3|2
1621351840000|2021-05-18 15:30:40|8362.5|8347.5|8361.3|8346.3|8362.5|8347.5|8361.3|8346.3|3
1621351860000|2021-05-18 15:31:00|8361.4|8346.4|8361.3|8346.3|8362.1|8347.1|8361.3|8346.3|5
1621351870000|2021-05-18 15:31:10|8360.9|8345.9|8357.3|8342.3|8360.9|8345.9|8357.3|8342.3|2
1621351880000|2021-05-18 15:31:20|8356.9|8341.9|8356.3|8341.3|8356.9|8341.9|8356.3|8341.3|0
1621351890000|2021-05-18 15:31:30|8355.9|8340.9|8356.3|8341.3|8356.3|8341.3|8355.9|8340.9|0
1621351900000|2021-05-18 15:31:40|8356.4|8341.4|8352.8|8337.8|8356.4|8341.4|8352.4|8337.4|6
1621351910000|2021-05-18 15:31:50|8353|8338|8353|8338|8353|8338|8353|8338|1
1621351920000|2021-05-18 15:32:00|8352.5|8337.5|8357|8342|8357|8342|8352.5|8337.5|5
1621351930000|2021-05-18 15:32:10|8356.6|8341.6|8360.9|8345.9|8360.9|8345.9|8356.5|8341.5|2
1621351950000|2021-05-18 15:32:30|8361|8346|8361|8346|8361|8346|8361|8346|0
1621351970000|2021-05-18 15:32:50|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|2
1621351980000|2021-05-18 15:33:00|8357|8342|8357|8342|8357|8342|8357|8342|4
1621351990000|2021-05-18 15:33:10|8356.6|8341.6|8356.5|8341.5|8356.6|8341.6|8356.5|8341.5|0
1621352000000|2021-05-18 15:33:20|8358|8343|8361.5|8346.5|8361.5|8346.5|8358|8343|14
1621352010000|2021-05-18 15:33:30|8362|8347|8364|8349|8364|8349|8362|8347|2
1621352020000|2021-05-18 15:33:40|8364.4|8349.4|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|1
1621352030000|2021-05-18 15:33:50|8365.6|8350.6|8366.5|8351.5|8366.5|8351.5|8365.6|8350.6|1
1621352040000|2021-05-18 15:34:00|8366.4|8351.4|8363.2|8348.2|8367.7|8352.7|8363.2|8348.2|12
1621352050000|2021-05-18 15:34:10|8361.7|8346.7|8363.2|8348.2|8363.3|8348.3|8361.7|8346.7|0
1621352060000|2021-05-18 15:34:20|8362.7|8347.7|8362.7|8347.7|8362.7|8347.7|8362.7|8347.7|0
1621352070000|2021-05-18 15:34:30|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|0
1621352080000|2021-05-18 15:34:40|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|0
1621352090000|2021-05-18 15:34:50|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|1
1621352100000|2021-05-18 15:35:00|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|0
1621352110000|2021-05-18 15:35:10|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|1
1621352130000|2021-05-18 15:35:30|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|0
1621352140000|2021-05-18 15:35:40|8363|8348|8363.7|8348.7|8364|8349|8363|8348|0
1621352160000|2021-05-18 15:36:00|8363.6|8348.6|8364.1|8349.1|8364.1|8349.1|8363.6|8348.6|1
1621352170000|2021-05-18 15:36:10|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|3
1621352180000|2021-05-18 15:36:20|8361.7|8346.7|8358.6|8343.6|8361.7|8346.7|8358.6|8343.6|3
1621352210000|2021-05-18 15:36:50|8361.5|8346.5|8358.1|8343.1|8362.1|8347.1|8358.1|8343.1|8
1621352220000|2021-05-18 15:37:00|8356.9|8341.9|8356.6|8341.6|8357.5|8342.5|8356.6|8341.6|1
1621352230000|2021-05-18 15:37:10|||||||||1
1621352250000|2021-05-18 15:37:30|||||||||1
1621352270000|2021-05-18 15:37:50|8357.4|8342.4|8357.6|8342.6|8357.6|8342.6|8357.4|8342.4|0
1621352280000|2021-05-18 15:38:00|8357.2|8342.2|8361.6|8346.6|8361.6|8346.6|8356.6|8341.6|7
1621352290000|2021-05-18 15:38:10|8360.4|8345.4|8360.4|8345.4|8361.1|8346.1|8359.4|8344.4|19
1621352310000|2021-05-18 15:38:30|8360.3|8345.3|8360.8|8345.8|8361.3|8346.3|8360.3|8345.3|4
1621352330000|2021-05-18 15:38:50|8360|8345|8360.4|8345.4|8360.4|8345.4|8360|8345|2
1621352350000|2021-05-18 15:39:10|8361.8|8346.8|8361.4|8346.4|8361.9|8346.9|8361|8346|2
1621352390000|2021-05-18 15:39:50|8360.9|8345.9|8361.9|8346.9|8361.9|8346.9|8360.9|8345.9|0
1621352400000|2021-05-18 15:40:00|8362.7|8347.7|8366.8|8351.8|8366.8|8351.8|8362.7|8347.7|4
1621352410000|2021-05-18 15:40:10|8366.6|8351.6|8366.3|8351.3|8366.6|8351.6|8365.4|8350.4|2
1621352420000|2021-05-18 15:40:20|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|1
1621352430000|2021-05-18 15:40:30|8366.4|8351.4|8368.2|8353.2|8368.2|8353.2|8366.4|8351.4|2
1621352450000|2021-05-18 15:40:50|8365.9|8350.9|8366|8351|8366|8351|8365.9|8350.9|5
1621352460000|2021-05-18 15:41:00|8367.2|8352.2|8364.1|8349.1|8367.2|8352.2|8364.1|8349.1|3
1621352470000|2021-05-18 15:41:10|8364|8349|8364|8349|8364|8349|8364|8349|0
1621352480000|2021-05-18 15:41:20|8364.1|8349.1|8366.4|8351.4|8366.8|8351.8|8364.1|8349.1|2
1621352490000|2021-05-18 15:41:30|8367.3|8352.3|8368.3|8353.3|8368.3|8353.3|8367.3|8352.3|0
1621352500000|2021-05-18 15:41:40|8367.9|8352.9|8369.3|8354.3|8369.3|8354.3|8367.8|8352.8|3
1621352510000|2021-05-18 15:41:50|8368.1|8353.1|8370|8355|8370|8355|8367.8|8352.8|7
1621352520000|2021-05-18 15:42:00|8370.2|8355.2|8370.2|8355.2|8370.6|8355.6|8370.2|8355.2|1
1621352540000|2021-05-18 15:42:20|8369.7|8354.7|8368.3|8353.3|8369.7|8354.7|8368.3|8353.3|4
1621352550000|2021-05-18 15:42:30|8368.2|8353.2|8367.6|8352.6|8368.2|8353.2|8367.1|8352.1|1
1621352560000|2021-05-18 15:42:40|8367.3|8352.3|8367.2|8352.2|8367.3|8352.3|8367.2|8352.2|0
1621352570000|2021-05-18 15:42:50|8366.7|8351.7|8366.2|8351.2|8366.7|8351.7|8366.2|8351.2|0
1621352580000|2021-05-18 15:43:00|8366.6|8351.6|8366.7|8351.7|8366.7|8351.7|8366.2|8351.2|0
1621352590000|2021-05-18 15:43:10|8366.2|8351.2|8365.7|8350.7|8366.2|8351.2|8365.7|8350.7|1
1621352600000|2021-05-18 15:43:20|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|1
1621352610000|2021-05-18 15:43:30|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8364.7|8349.7|0
1621352620000|2021-05-18 15:43:40|8364.2|8349.2|8365.2|8350.2|8365.2|8350.2|8364.2|8349.2|0
1621352630000|2021-05-18 15:43:50|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|5
1621352640000|2021-05-18 15:44:00|8366.7|8351.7|8365.6|8350.6|8366.7|8351.7|8365.1|8350.1|10
1621352660000|2021-05-18 15:44:20|8365.7|8350.7|8365.2|8350.2|8365.7|8350.7|8365.2|8350.2|2
1621352670000|2021-05-18 15:44:30|8365.5|8350.5|8365.7|8350.7|8365.7|8350.7|8365.5|8350.5|5
1621352680000|2021-05-18 15:44:40|8366|8351|8366.2|8351.2|8366.7|8351.7|8365.7|8350.7|1
1621352690000|2021-05-18 15:44:50|8366.5|8351.5|8368.7|8353.7|8368.7|8353.7|8366.5|8351.5|1
1621352700000|2021-05-18 15:45:00|8369.2|8354.2|8370.2|8355.2|8370.2|8355.2|8368.8|8353.8|0
1621352710000|2021-05-18 15:45:10|8370.5|8355.5|8369|8354|8372.5|8357.5|8369|8354|13
1621352720000|2021-05-18 15:45:20|8368|8353|8368|8353|8368|8353|8368|8353|0
1621352730000|2021-05-18 15:45:30|8368.4|8353.4|8371|8356|8371|8356|8368.4|8353.4|0
1621352740000|2021-05-18 15:45:40|8370.7|8355.7|8369.5|8354.5|8370.7|8355.7|8369.5|8354.5|0
1621352750000|2021-05-18 15:45:50|8369.7|8354.7|8368|8353|8369.7|8354.7|8367.7|8352.7|3
1621352760000|2021-05-18 15:46:00|8368.2|8353.2|8369|8354|8369|8354|8368.2|8353.2|0
1621352770000|2021-05-18 15:46:10|8369.2|8354.2|8369.7|8354.7|8369.7|8354.7|8369.2|8354.2|7
1621352780000|2021-05-18 15:46:20|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|2
1621352790000|2021-05-18 15:46:30|8371|8356|8371.2|8356.2|8371.2|8356.2|8371|8356|0
1621352800000|2021-05-18 15:46:40|8373.5|8358.5|8374.5|8359.5|8374.9|8359.9|8373.5|8358.5|5
1621352810000|2021-05-18 15:46:50|8374.9|8359.9|8377.8|8362.8|8377.8|8362.8|8374.9|8359.9|27
1621352820000|2021-05-18 15:47:00|8377.4|8362.4|8377|8362|8377.4|8362.4|8376.9|8361.9|4
1621352830000|2021-05-18 15:47:10|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|1
1621352840000|2021-05-18 15:47:20|8374.8|8359.8|8379.1|8364.1|8379.1|8364.1|8374.8|8359.8|17
1621352860000|2021-05-18 15:47:40|8379.5|8364.5|8381.4|8366.4|8381.4|8366.4|8379.5|8364.5|13
1621352870000|2021-05-18 15:47:50|8381.5|8366.5|8384.4|8369.4|8384.4|8369.4|8381.5|8366.5|8
1621352880000|2021-05-18 15:48:00|8384|8369|8383.8|8368.8|8384.4|8369.4|8381.8|8366.8|9
1621352890000|2021-05-18 15:48:10|8383.6|8368.6|8380.2|8365.2|8383.6|8368.6|8380.2|8365.2|1
1621352910000|2021-05-18 15:48:30|8379.8|8364.8|8376.6|8361.6|8379.8|8364.8|8376.6|8361.6|0
1621352930000|2021-05-18 15:48:50|8377.1|8362.1|8377.5|8362.5|8377.5|8362.5|8377.1|8362.1|0
1621352940000|2021-05-18 15:49:00|8377.9|8362.9|8378.1|8363.1|8378.5|8363.5|8376.8|8361.8|3
1621352950000|2021-05-18 15:49:10|8379.3|8364.3|8380.9|8365.9|8380.9|8365.9|8379.3|8364.3|1
1621352960000|2021-05-18 15:49:20|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|1
1621352970000|2021-05-18 15:49:30|8382.2|8367.2|8382.3|8367.3|8382.3|8367.3|8382.2|8367.2|0
1621352980000|2021-05-18 15:49:40|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|1
1621352990000|2021-05-18 15:49:50|8378.9|8363.9|8379.4|8364.4|8379.4|8364.4|8378.9|8363.9|0
1621353000000|2021-05-18 15:50:00|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|0
1621353010000|2021-05-18 15:50:10|8379.9|8364.9|8380|8365|8380|8365|8379|8364|1
1621353020000|2021-05-18 15:50:20|8379.5|8364.5|8379.6|8364.6|8380|8365|8379.5|8364.5|0
1621353030000|2021-05-18 15:50:30|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|2
1621353050000|2021-05-18 15:50:50|8379.6|8364.6|8379.9|8364.9|8380|8365|8379.6|8364.6|2
1621353060000|2021-05-18 15:51:00|8379.5|8364.5|8379.9|8364.9|8379.9|8364.9|8379.4|8364.4|2
1621353070000|2021-05-18 15:51:10|8379.4|8364.4|8379.4|8364.4|8379.4|8364.4|8379.4|8364.4|0
1621353100000|2021-05-18 15:51:40|8377.5|8362.5|8380.9|8365.9|8380.9|8365.9|8375.4|8360.4|9
1621353110000|2021-05-18 15:51:50|8381.3|8366.3|8381.4|8366.4|8381.4|8366.4|8381.3|8366.3|2
1621353120000|2021-05-18 15:52:00|8381.5|8366.5|8382.3|8367.3|8382.3|8367.3|8381.5|8366.5|1
1621353130000|2021-05-18 15:52:10|8382.7|8367.7|8383.9|8368.9|8383.9|8368.9|8382.7|8367.7|3
1621353150000|2021-05-18 15:52:30|8384|8369|8384|8369|8384|8369|8384|8369|0
1621353160000|2021-05-18 15:52:40|8382.8|8367.8|8383.1|8368.1|8383.2|8368.2|8381.7|8366.7|6
1621353200000|2021-05-18 15:53:20|8383|8368|8383|8368|8383|8368|8383|8368|1
1621353210000|2021-05-18 15:53:30|8382.2|8367.2|8381.7|8366.7|8382.8|8367.8|8381.7|8366.7|2
1621353220000|2021-05-18 15:53:40|8381.5|8366.5|8378.9|8363.9|8381.5|8366.5|8378.5|8363.5|2
1621353230000|2021-05-18 15:53:50|8380.1|8365.1|8380.2|8365.2|8381.1|8366.1|8380.1|8365.1|1
1621353240000|2021-05-18 15:54:00|8381|8366|8379.8|8364.8|8382.2|8367.2|8379.8|8364.8|1
1621353250000|2021-05-18 15:54:10|8379.4|8364.4|8379.3|8364.3|8379.4|8364.4|8377.3|8362.3|5
1621353260000|2021-05-18 15:54:20|8380.3|8365.3|8379.8|8364.8|8380.3|8365.3|8379.8|8364.8|4
1621353270000|2021-05-18 15:54:30|8379.5|8364.5|8379.4|8364.4|8379.5|8364.5|8379.4|8364.4|0
1621353280000|2021-05-18 15:54:40|8380.4|8365.4|8376.6|8361.6|8381.3|8366.3|8376.6|8361.6|4
1621353290000|2021-05-18 15:54:50|8377.5|8362.5|8379.9|8364.9|8380.9|8365.9|8377.5|8362.5|2
1621353300000|2021-05-18 15:55:00|8379.5|8364.5|8378.8|8363.8|8379.5|8364.5|8378.8|8363.8|2
1621353310000|2021-05-18 15:55:10|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|0
1621353320000|2021-05-18 15:55:20|8380.7|8365.7|8381.2|8366.2|8381.2|8366.2|8380.7|8365.7|2
1621353330000|2021-05-18 15:55:30|8382.2|8367.2|8380.5|8365.5|8383|8368|8380.5|8365.5|13
1621353340000|2021-05-18 15:55:40|8380.6|8365.6|8381.2|8366.2|8381.2|8366.2|8380.6|8365.6|1
1621353350000|2021-05-18 15:55:50|8382.2|8367.2|8381.8|8366.8|8382.2|8367.2|8381.8|8366.8|1
1621353360000|2021-05-18 15:56:00|8382.6|8367.6|8382.2|8367.2|8382.6|8367.6|8382.2|8367.2|1
1621353390000|2021-05-18 15:56:30|8382.6|8367.6|8383.1|8368.1|8383.1|8368.1|8382.6|8367.6|0
1621353400000|2021-05-18 15:56:40|8382.7|8367.7|8382.6|8367.6|8382.7|8367.7|8382.6|8367.6|0
1621353410000|2021-05-18 15:56:50|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|0
1621353420000|2021-05-18 15:57:00|8382.1|8367.1|8382.9|8367.9|8382.9|8367.9|8382.1|8367.1|5
1621353430000|2021-05-18 15:57:10|8383.1|8368.1|8385.4|8370.4|8385.4|8370.4|8383.1|8368.1|8
1621353440000|2021-05-18 15:57:20|8385.8|8370.8|8389.3|8374.3|8389.3|8374.3|8385.8|8370.8|23
1621353450000|2021-05-18 15:57:30|8389.8|8374.8|8391.7|8376.7|8391.7|8376.7|8389.8|8374.8|9
1621353460000|2021-05-18 15:57:40|8389|8374|8387.1|8372.1|8389|8374|8387.1|8372.1|16
1621353470000|2021-05-18 15:57:50|8387.3|8372.3|8387.3|8372.3|8387.3|8372.3|8387.3|8372.3|12
1621353480000|2021-05-18 15:58:00|8387.2|8372.2|8386.7|8371.7|8387.2|8372.2|8386.7|8371.7|0
1621353490000|2021-05-18 15:58:10|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|0
1621353500000|2021-05-18 15:58:20|8386|8371|8386|8371|8386|8371|8386|8371|1
1621353510000|2021-05-18 15:58:30|||||||||1
1621353520000|2021-05-18 15:58:40|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|8385.9|8370.9|0
1621353530000|2021-05-18 15:58:50|8386|8371|8384.1|8369.1|8386|8371|8384.1|8369.1|7
1621353540000|2021-05-18 15:59:00|8384.5|8369.5|8384.5|8369.5|8384.5|8369.5|8384.5|8369.5|0
1621353560000|2021-05-18 15:59:20|8385.1|8370.1|8385.2|8370.2|8385.2|8370.2|8384.7|8369.7|0
1621353570000|2021-05-18 15:59:30|8384.7|8369.7|8380.6|8365.6|8384.7|8369.7|8380.6|8365.6|6
1621353580000|2021-05-18 15:59:40|8381.1|8366.1|8380.1|8365.1|8381.1|8366.1|8380.1|8365.1|1
1621353590000|2021-05-18 15:59:50|8379.9|8364.9|8380.7|8365.7|8381.4|8366.4|8379.5|8364.5|13
1621353600000|2021-05-18 16:00:00|8381.2|8366.2|8374.1|8359.1|8381.2|8366.2|8374.1|8359.1|6
1621353610000|2021-05-18 16:00:10|8372.8|8357.8|8372|8357|8372.8|8357.8|8372|8357|1
1621353620000|2021-05-18 16:00:20|8370.6|8355.6|8370.8|8355.8|8370.8|8355.8|8370.4|8355.4|5
1621353630000|2021-05-18 16:00:30|8370.9|8355.9|8369.4|8354.4|8371.4|8356.4|8369.4|8354.4|1
1621353640000|2021-05-18 16:00:40|8367.7|8352.7|8367|8352|8367.7|8352.7|8367|8352|10
1621353650000|2021-05-18 16:00:50|8366.2|8351.2|8366.1|8351.1|8366.7|8351.7|8365.1|8350.1|7
1621353660000|2021-05-18 16:01:00|8366.2|8351.2|8367.3|8352.3|8367.3|8352.3|8366.2|8351.2|4
1621353670000|2021-05-18 16:01:10|8369.2|8354.2|8371.5|8356.5|8371.5|8356.5|8369|8354|2
1621353680000|2021-05-18 16:01:20|8370.7|8355.7|8369.9|8354.9|8370.7|8355.7|8369.6|8354.6|0
1621353690000|2021-05-18 16:01:30|8370|8355|8368.5|8353.5|8370|8355|8368.5|8353.5|2
1621353700000|2021-05-18 16:01:40|8367.7|8352.7|8369|8354|8369|8354|8366.5|8351.5|8
1621353710000|2021-05-18 16:01:50|8370|8355|8370|8355|8370|8355|8370|8355|0
1621353720000|2021-05-18 16:02:00|8369|8354|8370.8|8355.8|8370.8|8355.8|8369|8354|2
1621353730000|2021-05-18 16:02:10|8371.2|8356.2|8372.5|8357.5|8372.5|8357.5|8371|8356|2
1621353740000|2021-05-18 16:02:20|8372.9|8357.9|8375.5|8360.5|8375.5|8360.5|8372.9|8357.9|0
1621353750000|2021-05-18 16:02:30|8376|8361|8374|8359|8376.8|8361.8|8374|8359|4
1621353760000|2021-05-18 16:02:40|8373.3|8358.3|8375.7|8360.7|8375.7|8360.7|8372.5|8357.5|6
1621353770000|2021-05-18 16:02:50|8375.3|8360.3|8374.4|8359.4|8375.3|8360.3|8374.4|8359.4|6
1621353780000|2021-05-18 16:03:00|8375.2|8360.2|8373.9|8358.9|8375.3|8360.3|8373.9|8358.9|2
1621353790000|2021-05-18 16:03:10|8373.6|8358.6|8370.1|8355.1|8373.6|8358.6|8370.1|8355.1|6
1621353800000|2021-05-18 16:03:20|8369.7|8354.7|8368.6|8353.6|8369.7|8354.7|8368.6|8353.6|1
1621353810000|2021-05-18 16:03:30|8368.9|8353.9|8370.2|8355.2|8370.2|8355.2|8368.9|8353.9|2
1621353830000|2021-05-18 16:03:50|8369.8|8354.8|8369.5|8354.5|8369.9|8354.9|8369.5|8354.5|0
1621353840000|2021-05-18 16:04:00|8369.1|8354.1|8369.5|8354.5|8369.5|8354.5|8369.1|8354.1|0
1621353850000|2021-05-18 16:04:10|8369.7|8354.7|8368.1|8353.1|8369.7|8354.7|8367.9|8352.9|2
1621353860000|2021-05-18 16:04:20|8368.5|8353.5|8368.1|8353.1|8368.5|8353.5|8368.1|8353.1|0
1621353870000|2021-05-18 16:04:30|8367.7|8352.7|8366|8351|8367.7|8352.7|8366|8351|3
1621353880000|2021-05-18 16:04:40|8365.9|8350.9|8365.6|8350.6|8365.9|8350.9|8365.6|8350.6|1
1621353890000|2021-05-18 16:04:50|8365.2|8350.2|8366.4|8351.4|8366.8|8351.8|8365.1|8350.1|3
1621353900000|2021-05-18 16:05:00|8366|8351|8365.1|8350.1|8366|8351|8364.7|8349.7|3
1621353910000|2021-05-18 16:05:10|8364.7|8349.7|8360.2|8345.2|8364.7|8349.7|8359|8344|2
1621353920000|2021-05-18 16:05:20|8360.6|8345.6|8360.5|8345.5|8360.7|8345.7|8358.7|8343.7|0
1621353930000|2021-05-18 16:05:30|8359.7|8344.7|8359.5|8344.5|8359.7|8344.7|8357.7|8342.7|0
1621353940000|2021-05-18 16:05:40|8358.4|8343.4|8358.1|8343.1|8358.4|8343.4|8358.1|8343.1|1
1621353950000|2021-05-18 16:05:50|8357|8342|8359.2|8344.2|8359.2|8344.2|8357|8342|1
1621353960000|2021-05-18 16:06:00|8360.4|8345.4|8360.4|8345.4|8360.6|8345.6|8360|8345|1
1621353970000|2021-05-18 16:06:10|8360.3|8345.3|8360.7|8345.7|8360.7|8345.7|8359.5|8344.5|0
1621353980000|2021-05-18 16:06:20|8359.8|8344.8|8359.3|8344.3|8359.8|8344.8|8359.3|8344.3|1
1621353990000|2021-05-18 16:06:30|8357.4|8342.4|8358.1|8343.1|8358.1|8343.1|8357.4|8342.4|1
1621354000000|2021-05-18 16:06:40|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|7
1621354010000|2021-05-18 16:06:50|8358.7|8343.7|8358.7|8343.7|8358.7|8343.7|8358.7|8343.7|1
1621354020000|2021-05-18 16:07:00|8359.5|8344.5|8361.2|8346.2|8361.2|8346.2|8358.5|8343.5|7
1621354030000|2021-05-18 16:07:10|8360.6|8345.6|8363.6|8348.6|8363.6|8348.6|8360.6|8345.6|6
1621354040000|2021-05-18 16:07:20|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|0
1621354050000|2021-05-18 16:07:30|8364|8349|8369|8354|8369|8354|8364|8349|2
1621354060000|2021-05-18 16:07:40|8368.2|8353.2|8365.5|8350.5|8368.2|8353.2|8365.5|8350.5|9
1621354070000|2021-05-18 16:07:50|8364.9|8349.9|8366.3|8351.3|8366.3|8351.3|8364.9|8349.9|2
1621354080000|2021-05-18 16:08:00|8367.5|8352.5|8367.7|8352.7|8368.2|8353.2|8367.3|8352.3|1
1621354130000|2021-05-18 16:08:50|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|4
1621354140000|2021-05-18 16:09:00|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|0
1621354160000|2021-05-18 16:09:20|8367.7|8352.7|8370.5|8355.5|8370.5|8355.5|8367.7|8352.7|7
1621354190000|2021-05-18 16:09:50|8372.5|8357.5|8373.5|8358.5|8374.8|8359.8|8372.5|8357.5|2
1621354200000|2021-05-18 16:10:00|8373.1|8358.1|8368.1|8353.1|8373.1|8358.1|8368.1|8353.1|6
1621354210000|2021-05-18 16:10:10|8368.2|8353.2|8368.2|8353.2|8368.2|8353.2|8368.2|8353.2|1
1621354250000|2021-05-18 16:10:50|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|2
1621354260000|2021-05-18 16:11:00|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|2
1621354270000|2021-05-18 16:11:10|8371|8356|8371.5|8356.5|8371.5|8356.5|8371|8356|0
1621354280000|2021-05-18 16:11:20|8371.1|8356.1|8372|8357|8372|8357|8371.1|8356.1|1
1621354300000|2021-05-18 16:11:40|8373.3|8358.3|8372.2|8357.2|8373.7|8358.7|8372.2|8357.2|2
1621354310000|2021-05-18 16:11:50|8373.4|8358.4|8372.9|8357.9|8373.7|8358.7|8372.5|8357.5|0
1621354320000|2021-05-18 16:12:00|8373.6|8358.6|8376.1|8361.1|8377.2|8362.2|8373.6|8358.6|3
1621354330000|2021-05-18 16:12:10|8377.1|8362.1|8376.6|8361.6|8377.1|8362.1|8376.6|8361.6|0
1621354350000|2021-05-18 16:12:30|8375.9|8360.9|8376.8|8361.8|8376.8|8361.8|8375.6|8360.6|1
1621354360000|2021-05-18 16:12:40|8377.1|8362.1|8374.1|8359.1|8377.1|8362.1|8374.1|8359.1|4
1621354370000|2021-05-18 16:12:50|8374.5|8359.5|8374.6|8359.6|8374.6|8359.6|8374.1|8359.1|0
1621354380000|2021-05-18 16:13:00|8375|8360|8373.9|8358.9|8375|8360|8370.9|8355.9|6
1621354390000|2021-05-18 16:13:10|8372.7|8357.7|8372.5|8357.5|8372.7|8357.7|8371.1|8356.1|3
1621354400000|2021-05-18 16:13:20|8371.7|8356.7|8371.1|8356.1|8372.1|8357.1|8371.1|8356.1|1
1621354410000|2021-05-18 16:13:30|8371.4|8356.4|8372.4|8357.4|8372.4|8357.4|8371.4|8356.4|0
1621354420000|2021-05-18 16:13:40|8372.5|8357.5|8371.1|8356.1|8372.5|8357.5|8370.7|8355.7|2
1621354430000|2021-05-18 16:13:50|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|0
1621354440000|2021-05-18 16:14:00|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|0
1621354450000|2021-05-18 16:14:10|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|0
1621354470000|2021-05-18 16:14:30|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|0
1621354480000|2021-05-18 16:14:40|8371.1|8356.1|8371.1|8356.1|8371.6|8356.6|8371.1|8356.1|0
1621354490000|2021-05-18 16:14:50|8371|8356|8370.6|8355.6|8371|8356|8370.1|8355.1|5
1621354500000|2021-05-18 16:15:00|8370.2|8355.2|8363.2|8348.2|8370.2|8355.2|8363.2|8348.2|13
1621354510000|2021-05-18 16:15:10|8362.9|8347.9|8362.6|8347.6|8362.9|8347.9|8362.4|8347.4|3
1621354520000|2021-05-18 16:15:20|8364|8349|8364|8349|8364.5|8349.5|8364|8349|5
1621354530000|2021-05-18 16:15:30|8363.5|8348.5|8362.1|8347.1|8363.5|8348.5|8362.1|8347.1|1
1621354540000|2021-05-18 16:15:40|8363.1|8348.1|8365.5|8350.5|8366|8351|8363.1|8348.1|14
1621354560000|2021-05-18 16:16:00|8366.5|8351.5|8364.6|8349.6|8366.5|8351.5|8364.6|8349.6|1
1621354570000|2021-05-18 16:16:10|8365.6|8350.6|8366.6|8351.6|8366.8|8351.8|8365.6|8350.6|1
1621354580000|2021-05-18 16:16:20|8365.7|8350.7|8363.1|8348.1|8365.7|8350.7|8363.1|8348.1|7
1621354590000|2021-05-18 16:16:30|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|0
1621354600000|2021-05-18 16:16:40|8364|8349|8365.6|8350.6|8365.6|8350.6|8364|8349|0
1621354610000|2021-05-18 16:16:50|8364.5|8349.5|8364.4|8349.4|8364.5|8349.5|8364.1|8349.1|1
1621354620000|2021-05-18 16:17:00|8364.5|8349.5|8363.6|8348.6|8364.5|8349.5|8363.6|8348.6|2
1621354630000|2021-05-18 16:17:10|8364.8|8349.8|8366.7|8351.7|8366.8|8351.8|8364.8|8349.8|4
1621354640000|2021-05-18 16:17:20|8367.1|8352.1|8367.7|8352.7|8368.3|8353.3|8367.1|8352.1|1
1621354650000|2021-05-18 16:17:30|8368.6|8353.6|8370.1|8355.1|8370.6|8355.6|8368.6|8353.6|1
1621354660000|2021-05-18 16:17:40|||||||||1
1621354670000|2021-05-18 16:17:50|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|1
1621354680000|2021-05-18 16:18:00|8366.6|8351.6|8362.5|8347.5|8366.6|8351.6|8362.5|8347.5|2
1621354690000|2021-05-18 16:18:10|8362.3|8347.3|8364|8349|8364.4|8349.4|8362.3|8347.3|3
1621354700000|2021-05-18 16:18:20|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|8363.6|8348.6|0
1621354710000|2021-05-18 16:18:30|8362.6|8347.6|8362.3|8347.3|8362.7|8347.7|8362.3|8347.3|6
1621354720000|2021-05-18 16:18:40|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|2
1621354730000|2021-05-18 16:18:50|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|0
1621354740000|2021-05-18 16:19:00|8361.8|8346.8|8363.1|8348.1|8363.1|8348.1|8361.8|8346.8|1
1621354750000|2021-05-18 16:19:10|8363.2|8348.2|8367.6|8352.6|8367.6|8352.6|8363.2|8348.2|3
1621354760000|2021-05-18 16:19:20|8368|8353|8368.6|8353.6|8369.1|8354.1|8368|8353|1
1621354770000|2021-05-18 16:19:30|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|3
1621354780000|2021-05-18 16:19:40|8368.8|8353.8|8369.5|8354.5|8369.6|8354.6|8368.8|8353.8|0
1621354790000|2021-05-18 16:19:50|8370.1|8355.1|8373.5|8358.5|8373.5|8358.5|8370.1|8355.1|3
1621354800000|2021-05-18 16:20:00|8373.6|8358.6|8365.6|8350.6|8373.6|8358.6|8365.6|8350.6|3
1621354810000|2021-05-18 16:20:10|8364.8|8349.8|8363.7|8348.7|8364.8|8349.8|8363.7|8348.7|1
1621354820000|2021-05-18 16:20:20|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|1
1621354840000|2021-05-18 16:20:40|8361.6|8346.6|8360.2|8345.2|8361.6|8346.6|8359.8|8344.8|14
1621354850000|2021-05-18 16:20:50|8363.1|8348.1|8364.3|8349.3|8364.3|8349.3|8363.1|8348.1|2
1621354860000|2021-05-18 16:21:00|8364.7|8349.7|8367.4|8352.4|8368.2|8353.2|8364.7|8349.7|2
1621354870000|2021-05-18 16:21:10|8367.3|8352.3|8368.7|8353.7|8368.7|8353.7|8367.3|8352.3|0
1621354880000|2021-05-18 16:21:20|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|1
1621354920000|2021-05-18 16:22:00|8369.2|8354.2|8372.3|8357.3|8374.2|8359.2|8369.2|8354.2|3
1621354930000|2021-05-18 16:22:10|8373.3|8358.3|8371.3|8356.3|8373.3|8358.3|8371.3|8356.3|3
1621354940000|2021-05-18 16:22:20|8370.3|8355.3|8371.8|8356.8|8371.8|8356.8|8370.3|8355.3|1
1621354950000|2021-05-18 16:22:30|8372.3|8357.3|8371.2|8356.2|8373.3|8358.3|8371.2|8356.2|0
1621354970000|2021-05-18 16:22:50|8373.3|8358.3|8375|8360|8375|8360|8372.8|8357.8|4
1621354980000|2021-05-18 16:23:00|8375.1|8360.1|8377.8|8362.8|8378.6|8363.6|8375.1|8360.1|3
1621354990000|2021-05-18 16:23:10|8377.6|8362.6|8376.3|8361.3|8377.6|8362.6|8376.3|8361.3|2
1621355000000|2021-05-18 16:23:20|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|0
1621355010000|2021-05-18 16:23:30|8372.8|8357.8|8376.2|8361.2|8376.6|8361.6|8372.3|8357.3|1
1621355020000|2021-05-18 16:23:40|8377.2|8362.2|8376.2|8361.2|8377.2|8362.2|8376.2|8361.2|0
1621355030000|2021-05-18 16:23:50|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|1
1621355070000|2021-05-18 16:24:30|8377.7|8362.7|8377.1|8362.1|8378.1|8363.1|8377.1|8362.1|2
1621355080000|2021-05-18 16:24:40|8376.7|8361.7|8377.6|8362.6|8377.6|8362.6|8376.2|8361.2|0
1621355090000|2021-05-18 16:24:50|8377.2|8362.2|8377.3|8362.3|8378.7|8363.7|8377.1|8362.1|13
1621355100000|2021-05-18 16:25:00|8378.1|8363.1|8378|8363|8378.1|8363.1|8378|8363|0
1621355110000|2021-05-18 16:25:10|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|6
1621355120000|2021-05-18 16:25:20|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|0
1621355130000|2021-05-18 16:25:30|8378.6|8363.6|8379.1|8364.1|8379.1|8364.1|8378.6|8363.6|1
1621355140000|2021-05-18 16:25:40|8378.2|8363.2|8378.6|8363.6|8378.6|8363.6|8378.2|8363.2|0
1621355180000|2021-05-18 16:26:20|8379.1|8364.1|8380.5|8365.5|8381.5|8366.5|8379.1|8364.1|7
1621355190000|2021-05-18 16:26:30|8379|8364|8378.1|8363.1|8379|8364|8378.1|8363.1|1
1621355200000|2021-05-18 16:26:40|8378.5|8363.5|8377.6|8362.6|8378.6|8363.6|8377.6|8362.6|2
1621355210000|2021-05-18 16:26:50|8378.4|8363.4|8377.9|8362.9|8378.4|8363.4|8377.9|8362.9|2
1621355220000|2021-05-18 16:27:00|8378.7|8363.7|8380|8365|8380|8365|8378.7|8363.7|2
1621355230000|2021-05-18 16:27:10|||||||||1
1621355270000|2021-05-18 16:27:50|8379.8|8364.8|8378.6|8363.6|8379.8|8364.8|8378.6|8363.6|4
1621355280000|2021-05-18 16:28:00|8379|8364|8379.4|8364.4|8379.4|8364.4|8379|8364|0
1621355290000|2021-05-18 16:28:10|8378.6|8363.6|8378.9|8363.9|8379.4|8364.4|8378.4|8363.4|2
1621355300000|2021-05-18 16:28:20|8379|8364|8378.6|8363.6|8379|8364|8378.6|8363.6|3
1621355310000|2021-05-18 16:28:30|8379.4|8364.4|8381.2|8366.2|8381.2|8366.2|8379.4|8364.4|2
1621355320000|2021-05-18 16:28:40|8381.1|8366.1|8380.8|8365.8|8382.1|8367.1|8379.4|8364.4|12
1621355330000|2021-05-18 16:28:50|8380|8365|8379.9|8364.9|8380.4|8365.4|8379.6|8364.6|0
1621355340000|2021-05-18 16:29:00|8379.3|8364.3|8375.9|8360.9|8379.3|8364.3|8375.4|8360.4|2
1621355350000|2021-05-18 16:29:10|8375.5|8360.5|8374.9|8359.9|8375.5|8360.5|8374.9|8359.9|0
1621355360000|2021-05-18 16:29:20|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.3|8361.3|3
1621355370000|2021-05-18 16:29:30|8380.6|8365.6|8381.7|8366.7|8382.2|8367.2|8380.6|8365.6|5
1621355380000|2021-05-18 16:29:40|8381.3|8366.3|8378.2|8363.2|8381.3|8366.3|8377.9|8362.9|1
1621355390000|2021-05-18 16:29:50|8377.8|8362.8|8377.7|8362.7|8377.8|8362.8|8376.9|8361.9|2
1621355400000|2021-05-18 16:30:00|8378.1|8363.1|8380.4|8365.4|8380.8|8365.8|8378.1|8363.1|1
1621355410000|2021-05-18 16:30:10|8378.8|8363.8|8376.4|8361.4|8378.8|8363.8|8376.4|8361.4|2
1621355420000|2021-05-18 16:30:20|8375.6|8360.6|8375.5|8360.5|8377.2|8362.2|8375.2|8360.2|2
1621355430000|2021-05-18 16:30:30|8376.3|8361.3|8379|8364|8379|8364|8376.3|8361.3|2
1621355440000|2021-05-18 16:30:40|8379.4|8364.4|8381.9|8366.9|8382.2|8367.2|8379.4|8364.4|3
1621355450000|2021-05-18 16:30:50|8381.7|8366.7|8379.4|8364.4|8381.7|8366.7|8379|8364|3
1621355460000|2021-05-18 16:31:00|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|0
1621355470000|2021-05-18 16:31:10|8379.9|8364.9|8379.9|8364.9|8380.2|8365.2|8379.9|8364.9|0
1621355480000|2021-05-18 16:31:20|8380.2|8365.2|8381.7|8366.7|8381.7|8366.7|8380.2|8365.2|5
1621355490000|2021-05-18 16:31:30|8380.7|8365.7|8380|8365|8380.7|8365.7|8380|8365|1
1621355500000|2021-05-18 16:31:40|8380.7|8365.7|8379.7|8364.7|8380.9|8365.9|8378|8363|3
1621355510000|2021-05-18 16:31:50|8379.4|8364.4|8379.7|8364.7|8379.7|8364.7|8379.4|8364.4|0
1621355520000|2021-05-18 16:32:00|8380.5|8365.5|8380.2|8365.2|8380.6|8365.6|8380.2|8365.2|5
1621355560000|2021-05-18 16:32:40|||||||||1
1621355570000|2021-05-18 16:32:50|||||||||3
1621355580000|2021-05-18 16:33:00|8380.4|8365.4|8384.5|8369.5|8384.5|8369.5|8380.4|8365.4|6
1621355590000|2021-05-18 16:33:10|8385.8|8370.8|8384.9|8369.9|8385.8|8370.8|8384.9|8369.9|1
1621355600000|2021-05-18 16:33:20|8385.3|8370.3|8384.5|8369.5|8385.3|8370.3|8384.5|8369.5|1
1621355610000|2021-05-18 16:33:30|8382.6|8367.6|8382|8367|8382.6|8367.6|8381.5|8366.5|3
1621355640000|2021-05-18 16:34:00|8383.8|8368.8|8382.5|8367.5|8383.8|8368.8|8382.5|8367.5|3
1621355650000|2021-05-18 16:34:10|8382.1|8367.1|8380.1|8365.1|8382.1|8367.1|8380.1|8365.1|4
1621355660000|2021-05-18 16:34:20|8380.5|8365.5|8380.6|8365.6|8380.6|8365.6|8380.5|8365.5|1
1621355680000|2021-05-18 16:34:40|8378.6|8363.6|8380|8365|8380|8365|8378.6|8363.6|1
1621355690000|2021-05-18 16:34:50|8379|8364|8380|8365|8380|8365|8378.6|8363.6|1
1621355700000|2021-05-18 16:35:00|8381|8366|8381.8|8366.8|8381.8|8366.8|8381|8366|2
1621355710000|2021-05-18 16:35:10|8382.3|8367.3|8381.3|8366.3|8382.3|8367.3|8381.3|8366.3|1
1621355770000|2021-05-18 16:36:10|||||||||1
1621355780000|2021-05-18 16:36:20|8377|8362|8377.9|8362.9|8378.3|8363.3|8377|8362|12
1621355790000|2021-05-18 16:36:30|8378.4|8363.4|8374.2|8359.2|8379.2|8364.2|8374.2|8359.2|4
1621355800000|2021-05-18 16:36:40|8375|8360|8375|8360|8375|8360|8375|8360|0
1621355810000|2021-05-18 16:36:50|8374.6|8359.6|8374.2|8359.2|8374.6|8359.6|8374.2|8359.2|0
1621355820000|2021-05-18 16:37:00|8376|8361|8376.5|8361.5|8376.5|8361.5|8376|8361|3
1621355840000|2021-05-18 16:37:20|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|1
1621355850000|2021-05-18 16:37:30|8373.4|8358.4|8372.4|8357.4|8373.4|8358.4|8372.4|8357.4|2
1621355860000|2021-05-18 16:37:40|8372|8357|8372|8357|8372|8357|8372|8357|0
1621355880000|2021-05-18 16:38:00|8370.6|8355.6|8371|8356|8371|8356|8370.6|8355.6|1
1621355890000|2021-05-18 16:38:10|8370|8355|8370|8355|8370|8355|8370|8355|2
1621355910000|2021-05-18 16:38:30|8369.2|8354.2|8367.5|8352.5|8369.5|8354.5|8367.5|8352.5|4
1621355930000|2021-05-18 16:38:50|8368|8353|8368|8353|8368|8353|8368|8353|0
1621355940000|2021-05-18 16:39:00|8368.8|8353.8|8367.5|8352.5|8369|8354|8367.5|8352.5|1
1621355960000|2021-05-18 16:39:20|8369|8354|8369|8354|8369|8354|8369|8354|0
1621355970000|2021-05-18 16:39:30|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|0
1621355990000|2021-05-18 16:39:50|8370.4|8355.4|8369.2|8354.2|8370.4|8355.4|8369.2|8354.2|3
1621356000000|2021-05-18 16:40:00|8369.6|8354.6|8373.5|8358.5|8374|8359|8369.6|8354.6|5
1621356010000|2021-05-18 16:40:10|8374|8359|8373.4|8358.4|8374.8|8359.8|8373.4|8358.4|4
1621356020000|2021-05-18 16:40:20|8373.8|8358.8|8373.4|8358.4|8373.8|8358.8|8373.4|8358.4|0
1621356040000|2021-05-18 16:40:40|8373.8|8358.8|8377.8|8362.8|8377.9|8362.9|8373.8|8358.8|4
1621356050000|2021-05-18 16:40:50|8377.4|8362.4|8377.3|8362.3|8377.4|8362.4|8377.3|8362.3|1
1621356060000|2021-05-18 16:41:00|8377.7|8362.7|8378.5|8363.5|8379.3|8364.3|8377.7|8362.7|1
1621356070000|2021-05-18 16:41:10|8379.3|8364.3|8379.3|8364.3|8379.3|8364.3|8378.9|8363.9|1
1621356080000|2021-05-18 16:41:20|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|1
1621356090000|2021-05-18 16:41:30|8381.5|8366.5|8381.6|8366.6|8381.6|8366.6|8381.5|8366.5|10
1621356100000|2021-05-18 16:41:40|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|3
1621356120000|2021-05-18 16:42:00|8380.4|8365.4|8379.1|8364.1|8380.4|8365.4|8379.1|8364.1|1
1621356130000|2021-05-18 16:42:10|8379.5|8364.5|8379.1|8364.1|8379.5|8364.5|8379.1|8364.1|6
1621356140000|2021-05-18 16:42:20|8379.5|8364.5|8379.1|8364.1|8379.5|8364.5|8379.1|8364.1|0
1621356150000|2021-05-18 16:42:30|8378.7|8363.7|8379.5|8364.5|8379.5|8364.5|8378.7|8363.7|0
1621356160000|2021-05-18 16:42:40|8379.9|8364.9|8380|8365|8380|8365|8379.2|8364.2|0
1621356170000|2021-05-18 16:42:50|8379.6|8364.6|8379.1|8364.1|8379.6|8364.6|8379.1|8364.1|0
1621356180000|2021-05-18 16:43:00|8378.7|8363.7|8378.6|8363.6|8378.7|8363.7|8378.6|8363.6|0
1621356200000|2021-05-18 16:43:20|8378.2|8363.2|8376.6|8361.6|8378.2|8363.2|8376.6|8361.6|3
1621356210000|2021-05-18 16:43:30|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|0
1621356220000|2021-05-18 16:43:40|8376.8|8361.8|8377|8362|8377|8362|8376.8|8361.8|0
1621356230000|2021-05-18 16:43:50|8375.6|8360.6|8375.6|8360.6|8375.6|8360.6|8375.6|8360.6|1
1621356240000|2021-05-18 16:44:00|8376.5|8361.5|8376.1|8361.1|8377|8362|8376.1|8361.1|2
1621356260000|2021-05-18 16:44:20|8376.9|8361.9|8377.9|8362.9|8377.9|8362.9|8376.9|8361.9|1
1621356270000|2021-05-18 16:44:30|8378.7|8363.7|8381.9|8366.9|8383.5|8368.5|8378.7|8363.7|9
1621356300000|2021-05-18 16:45:00|8380.7|8365.7|8379.6|8364.6|8380.7|8365.7|8379.6|8364.6|2
1621356310000|2021-05-18 16:45:10|8378.6|8363.6|8377.4|8362.4|8378.6|8363.6|8376.9|8361.9|0
1621356320000|2021-05-18 16:45:20|8378.9|8363.9|8381.4|8366.4|8382.4|8367.4|8378.9|8363.9|5
1621356330000|2021-05-18 16:45:30|8380.5|8365.5|8381.4|8366.4|8381.4|8366.4|8380.5|8365.5|0
1621356350000|2021-05-18 16:45:50|8381.6|8366.6|8382|8367|8382|8367|8381.6|8366.6|4
1621356360000|2021-05-18 16:46:00|8381.6|8366.6|8382.1|8367.1|8382.4|8367.4|8381.6|8366.6|1
1621356370000|2021-05-18 16:46:10|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|8382.5|8367.5|0
1621356390000|2021-05-18 16:46:30|||||||||3
1621356400000|2021-05-18 16:46:40|8383.6|8368.6|8383.4|8368.4|8383.9|8368.9|8383.4|8368.4|3
1621356420000|2021-05-18 16:47:00|8383.8|8368.8|8384.4|8369.4|8384.4|8369.4|8383.8|8368.8|4
1621356430000|2021-05-18 16:47:10|||||||||3
1621356440000|2021-05-18 16:47:20|8384.8|8369.8|8384.2|8369.2|8385.3|8370.3|8383.8|8368.8|36
1621356450000|2021-05-18 16:47:30|8385|8370|8384.6|8369.6|8385|8370|8384.2|8369.2|1
1621356460000|2021-05-18 16:47:40|8385.5|8370.5|8387|8372|8387|8372|8385.1|8370.1|15
1621356470000|2021-05-18 16:47:50|8387.4|8372.4|8384.1|8369.1|8388.3|8373.3|8384.1|8369.1|22
1621356480000|2021-05-18 16:48:00|8383.3|8368.3|8384|8369|8384.5|8369.5|8381.1|8366.1|5
1621356490000|2021-05-18 16:48:10|8384.5|8369.5|8384.2|8369.2|8385|8370|8384.1|8369.1|1
1621356500000|2021-05-18 16:48:20|8383.2|8368.2|8382.7|8367.7|8383.2|8368.2|8381.3|8366.3|4
1621356510000|2021-05-18 16:48:30|8383.2|8368.2|8385.6|8370.6|8385.6|8370.6|8383.2|8368.2|3
1621356520000|2021-05-18 16:48:40|8385.3|8370.3|8384.9|8369.9|8385.7|8370.7|8384.8|8369.8|0
1621356530000|2021-05-18 16:48:50|8385.7|8370.7|8386.7|8371.7|8386.7|8371.7|8385.7|8370.7|6
1621356540000|2021-05-18 16:49:00|8387.2|8372.2|8388.7|8373.7|8388.7|8373.7|8387.2|8372.2|4
1621356550000|2021-05-18 16:49:10|8389.2|8374.2|8388.3|8373.3|8390.1|8375.1|8388.3|8373.3|10
1621356560000|2021-05-18 16:49:20|8388.2|8373.2|8389.5|8374.5|8390.7|8375.7|8388.2|8373.2|11
1621356570000|2021-05-18 16:49:30|8388.6|8373.6|8385.5|8370.5|8388.6|8373.6|8384.6|8369.6|3
1621356580000|2021-05-18 16:49:40|8386.5|8371.5|8388.3|8373.3|8388.3|8373.3|8386.5|8371.5|2
1621356590000|2021-05-18 16:49:50|8387.9|8372.9|8386.9|8371.9|8387.9|8372.9|8386.9|8371.9|1
1621356600000|2021-05-18 16:50:00|8387.3|8372.3|8387.1|8372.1|8389.3|8374.3|8387.1|8372.1|2
1621356610000|2021-05-18 16:50:10|8385.5|8370.5|8389.3|8374.3|8389.3|8374.3|8385.5|8370.5|30
1621356620000|2021-05-18 16:50:20|8389.8|8374.8|8390.3|8375.3|8390.3|8375.3|8388.9|8373.9|0
1621356630000|2021-05-18 16:50:30|8390.8|8375.8|8392.9|8377.9|8392.9|8377.9|8390.8|8375.8|10
1621356640000|2021-05-18 16:50:40|8393.1|8378.1|8391.8|8376.8|8393.1|8378.1|8391.4|8376.4|11
1621356650000|2021-05-18 16:50:50|8392.2|8377.2|8392.7|8377.7|8392.7|8377.7|8392.2|8377.2|1
1621356660000|2021-05-18 16:51:00|8392.6|8377.6|8390.6|8375.6|8393.1|8378.1|8390.6|8375.6|5
1621356670000|2021-05-18 16:51:10|8392.5|8377.5|8392.8|8377.8|8392.8|8377.8|8392.5|8377.5|5
1621356680000|2021-05-18 16:51:20|8393.3|8378.3|8393.3|8378.3|8393.8|8378.8|8392.9|8377.9|3
1621356690000|2021-05-18 16:51:30|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|2
1621356700000|2021-05-18 16:51:40|8392.4|8377.4|8392.4|8377.4|8392.4|8377.4|8392.4|8377.4|1
1621356710000|2021-05-18 16:51:50|8394|8379|8394|8379|8394|8379|8394|8379|17
1621356720000|2021-05-18 16:52:00|8393.9|8378.9|8393.3|8378.3|8393.9|8378.9|8390.4|8375.4|8
1621356730000|2021-05-18 16:52:10|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|0
1621356750000|2021-05-18 16:52:30|8394|8379|8394|8379|8394|8379|8394|8379|5
1621356760000|2021-05-18 16:52:40|||||||||11
1621356770000|2021-05-18 16:52:50|||||||||1
1621356780000|2021-05-18 16:53:00|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|13
1621356790000|2021-05-18 16:53:10|8395.3|8380.3|8395.3|8380.3|8395.3|8380.3|8395.3|8380.3|1
1621356800000|2021-05-18 16:53:20|8395.7|8380.7|8394.8|8379.8|8395.7|8380.7|8394|8379|6
1621356810000|2021-05-18 16:53:30|8395.2|8380.2|8395.8|8380.8|8395.8|8380.8|8395.2|8380.2|0
1621356820000|2021-05-18 16:53:40|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|1
1621356850000|2021-05-18 16:54:10|8396.4|8381.4|8398.1|8383.1|8398.1|8383.1|8396.4|8381.4|16
1621356860000|2021-05-18 16:54:20|8398|8383|8398.2|8383.2|8398.6|8383.6|8398|8383|38
1621356870000|2021-05-18 16:54:30|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|1
1621356880000|2021-05-18 16:54:40|8396.5|8381.5|8393.4|8378.4|8396.7|8381.7|8393.4|8378.4|13
1621356890000|2021-05-18 16:54:50|8393.8|8378.8|8394.9|8379.9|8395.9|8380.9|8393.8|8378.8|2
1621356900000|2021-05-18 16:55:00|8395.4|8380.4|8390.9|8375.9|8395.4|8380.4|8390.5|8375.5|3
1621356910000|2021-05-18 16:55:10|8390.5|8375.5|8389.4|8374.4|8390.9|8375.9|8389.4|8374.4|10
1621356920000|2021-05-18 16:55:20|8389.8|8374.8|8387.1|8372.1|8389.9|8374.9|8387.1|8372.1|6
1621356930000|2021-05-18 16:55:30|8388|8373|8388.4|8373.4|8388.4|8373.4|8388|8373|1
1621356950000|2021-05-18 16:55:50|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|6
1621356960000|2021-05-18 16:56:00|8389.2|8374.2|8389.6|8374.6|8389.6|8374.6|8388.8|8373.8|5
1621356970000|2021-05-18 16:56:10|8390|8375|8390.1|8375.1|8390.1|8375.1|8390|8375|0
1621357020000|2021-05-18 16:57:00|8391|8376|8390.1|8375.1|8391|8376|8390.1|8375.1|1
1621357040000|2021-05-18 16:57:20|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|0
1621357050000|2021-05-18 16:57:30|8389.1|8374.1|8390.1|8375.1|8390.5|8375.5|8389.1|8374.1|17
1621357060000|2021-05-18 16:57:40|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|1
1621357070000|2021-05-18 16:57:50|8390.1|8375.1|8385.8|8370.8|8390.1|8375.1|8385.8|8370.8|8
1621357080000|2021-05-18 16:58:00|8386.7|8371.7|8385.8|8370.8|8386.7|8371.7|8385.4|8370.4|4
1621357090000|2021-05-18 16:58:10|8385|8370|8384|8369|8385|8370|8384|8369|0
1621357100000|2021-05-18 16:58:20|8383.2|8368.2|8383.1|8368.1|8383.2|8368.2|8383.1|8368.1|2
1621357110000|2021-05-18 16:58:30|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|0
1621357130000|2021-05-18 16:58:50|8384.3|8369.3|8384.7|8369.7|8384.7|8369.7|8384.3|8369.3|1
1621357150000|2021-05-18 16:59:10|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|1
1621357170000|2021-05-18 16:59:30|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|0
1621357180000|2021-05-18 16:59:40|||||||||1
1621357190000|2021-05-18 16:59:50|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|1
1621357200000|2021-05-18 17:00:00|||||||||2
1621357230000|2021-05-18 17:00:30|8385.3|8370.3|8385.3|8370.3|8385.3|8370.3|8385.3|8370.3|0
1621357270000|2021-05-18 17:01:10|8386.4|8371.4|8387.7|8372.7|8387.7|8372.7|8386.4|8371.4|4
1621357280000|2021-05-18 17:01:20|8388.1|8373.1|8388.2|8373.2|8388.2|8373.2|8388.1|8373.1|1
1621357290000|2021-05-18 17:01:30|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|0
1621357300000|2021-05-18 17:01:40|8387.8|8372.8|8387.8|8372.8|8387.8|8372.8|8387.8|8372.8|0
1621357310000|2021-05-18 17:01:50|||||||||1
1621357320000|2021-05-18 17:02:00|8385.3|8370.3|8383.9|8368.9|8385.3|8370.3|8383.9|8368.9|1
1621357330000|2021-05-18 17:02:10|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|0
1621357340000|2021-05-18 17:02:20|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|0
1621357360000|2021-05-18 17:02:40|8380.7|8365.7|8378.9|8363.9|8380.7|8365.7|8378.9|8363.9|7
1621357370000|2021-05-18 17:02:50|8379.1|8364.1|8382.4|8367.4|8382.4|8367.4|8379.1|8364.1|7
1621357380000|2021-05-18 17:03:00|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|8381.9|8366.9|0
1621357410000|2021-05-18 17:03:30|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|1
1621357420000|2021-05-18 17:03:40|||||||||1
1621357450000|2021-05-18 17:04:10|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|2
1621357480000|2021-05-18 17:04:40|8381.3|8366.3|8378|8363|8381.3|8366.3|8378|8363|3
1621357500000|2021-05-18 17:05:00|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|0
1621357540000|2021-05-18 17:05:40|8377.9|8362.9|8376.4|8361.4|8377.9|8362.9|8376|8361|1
1621357560000|2021-05-18 17:06:00|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|0
1621357580000|2021-05-18 17:06:20|||||||||1
1621357610000|2021-05-18 17:06:50|8379.7|8364.7|8379.7|8364.7|8380.5|8365.5|8379.7|8364.7|5
1621357620000|2021-05-18 17:07:00|8380.5|8365.5|8380.5|8365.5|8380.5|8365.5|8380.5|8365.5|0
1621357630000|2021-05-18 17:07:10|8380.4|8365.4|8378.2|8363.2|8380.4|8365.4|8378.2|8363.2|1
1621357650000|2021-05-18 17:07:30|8377.4|8362.4|8376.6|8361.6|8377.4|8362.4|8376.6|8361.6|0
1621357680000|2021-05-18 17:08:00|8377|8362|8377|8362|8377|8362|8377|8362|1
1621357710000|2021-05-18 17:08:30|8377.1|8362.1|8374.5|8359.5|8377.3|8362.3|8374.5|8359.5|6
1621357720000|2021-05-18 17:08:40|8373|8358|8372|8357|8373|8358|8372|8357|4
1621357730000|2021-05-18 17:08:50|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|5
1621357740000|2021-05-18 17:09:00|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|0
1621357760000|2021-05-18 17:09:20|8371.3|8356.3|8370.9|8355.9|8371.3|8356.3|8370.9|8355.9|3
1621357770000|2021-05-18 17:09:30|8371.8|8356.8|8379|8364|8379.4|8364.4|8371.8|8356.8|24
1621357790000|2021-05-18 17:09:50|8379.4|8364.4|8379.5|8364.5|8379.5|8364.5|8379.4|8364.4|0
1621357800000|2021-05-18 17:10:00|8379.9|8364.9|8379.5|8364.5|8380|8365|8379.5|8364.5|2
1621357810000|2021-05-18 17:10:10|8378.8|8363.8|8379.3|8364.3|8379.6|8364.6|8378.8|8363.8|2
1621357820000|2021-05-18 17:10:20|8376.4|8361.4|8375.5|8360.5|8376.4|8361.4|8375.5|8360.5|4
1621357830000|2021-05-18 17:10:30|8376.4|8361.4|8377.4|8362.4|8378.1|8363.1|8376.4|8361.4|0
1621357840000|2021-05-18 17:10:40|8378|8363|8378.1|8363.1|8378.1|8363.1|8378|8363|0
1621357860000|2021-05-18 17:11:00|8376.4|8361.4|8376.4|8361.4|8376.9|8361.9|8376.4|8361.4|2
1621357870000|2021-05-18 17:11:10|8376.8|8361.8|8376.9|8361.9|8376.9|8361.9|8376.8|8361.8|0
1621357880000|2021-05-18 17:11:20|8376.4|8361.4|8376.9|8361.9|8376.9|8361.9|8375.2|8360.2|1
1621357890000|2021-05-18 17:11:30|8377.3|8362.3|8376.9|8361.9|8377.6|8362.6|8376.9|8361.9|2
1621357900000|2021-05-18 17:11:40|8376.5|8361.5|8375.4|8360.4|8376.5|8361.5|8373.6|8358.6|2
1621357910000|2021-05-18 17:11:50|8375.9|8360.9|8374.6|8359.6|8377.6|8362.6|8374.6|8359.6|2
1621357920000|2021-05-18 17:12:00|8374.4|8359.4|8375.3|8360.3|8375.3|8360.3|8374.4|8359.4|0
1621357930000|2021-05-18 17:12:10|8375.6|8360.6|8376|8361|8376|8361|8375.6|8360.6|0
1621357950000|2021-05-18 17:12:30|8375.2|8360.2|8375.2|8360.2|8375.2|8360.2|8375.2|8360.2|1
1621357960000|2021-05-18 17:12:40|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|0
1621357970000|2021-05-18 17:12:50|8375.6|8360.6|8375.2|8360.2|8375.6|8360.6|8375.2|8360.2|0
1621357980000|2021-05-18 17:13:00|8376.1|8361.1|8376.1|8361.1|8376.5|8361.5|8376.1|8361.1|6
1621358010000|2021-05-18 17:13:30|8376|8361|8375.6|8360.6|8376|8361|8375.6|8360.6|1
1621358020000|2021-05-18 17:13:40|8375.2|8360.2|8375.2|8360.2|8375.2|8360.2|8375.2|8360.2|1
1621358040000|2021-05-18 17:14:00|8374.8|8359.8|8374.8|8359.8|8375.3|8360.3|8374.8|8359.8|5
1621358050000|2021-05-18 17:14:10|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|1
1621358070000|2021-05-18 17:14:30|8373|8358|8373.5|8358.5|8374.2|8359.2|8373|8358|4
1621358080000|2021-05-18 17:14:40|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621358090000|2021-05-18 17:14:50|8373|8358|8373.4|8358.4|8373.4|8358.4|8373|8358|1
1621358100000|2021-05-18 17:15:00|8373|8358|8372.9|8357.9|8373|8358|8372.9|8357.9|1
1621358110000|2021-05-18 17:15:10|8372.5|8357.5|8371.3|8356.3|8372.5|8357.5|8371.3|8356.3|18
1621358120000|2021-05-18 17:15:20|8369|8354|8368.4|8353.4|8369|8354|8368.4|8353.4|6
1621358130000|2021-05-18 17:15:30|8368|8353|8369|8354|8369|8354|8367.4|8352.4|4
1621358140000|2021-05-18 17:15:40|8369.8|8354.8|8371.9|8356.9|8372.4|8357.4|8369.8|8354.8|2
1621358150000|2021-05-18 17:15:50|8375.6|8360.6|8378.2|8363.2|8378.6|8363.6|8375.6|8360.6|25
1621358160000|2021-05-18 17:16:00|8378.1|8363.1|8377.8|8362.8|8378.1|8363.1|8375.3|8360.3|6
1621358170000|2021-05-18 17:16:10|8377|8362|8376.2|8361.2|8377|8362|8376.2|8361.2|2
1621358180000|2021-05-18 17:16:20|8376.6|8361.6|8379.3|8364.3|8379.3|8364.3|8376.6|8361.6|3
1621358200000|2021-05-18 17:16:40|8379.7|8364.7|8380.4|8365.4|8380.4|8365.4|8379.7|8364.7|1
1621358220000|2021-05-18 17:17:00|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|4
1621358230000|2021-05-18 17:17:10|8379.4|8364.4|8378.6|8363.6|8379.4|8364.4|8378.6|8363.6|1
1621358260000|2021-05-18 17:17:40|8378.2|8363.2|8377.6|8362.6|8378.2|8363.2|8377.6|8362.6|0
1621358270000|2021-05-18 17:17:50|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|5
1621358280000|2021-05-18 17:18:00|8376.8|8361.8|8377|8362|8377|8362|8376.8|8361.8|2
1621358290000|2021-05-18 17:18:10|8375.9|8360.9|8376|8361|8376.5|8361.5|8375.9|8360.9|4
1621358320000|2021-05-18 17:18:40|8376.3|8361.3|8374.8|8359.8|8376.3|8361.3|8374.8|8359.8|5
1621358330000|2021-05-18 17:18:50|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|0
1621358340000|2021-05-18 17:19:00|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|2
1621358370000|2021-05-18 17:19:30|8379.6|8364.6|8379.6|8364.6|8379.6|8364.6|8379.6|8364.6|10
1621358400000|2021-05-18 17:20:00|||||||||4
1621358410000|2021-05-18 17:20:10|8381.6|8366.6|8380.6|8365.6|8381.6|8366.6|8380.6|8365.6|6
1621358420000|2021-05-18 17:20:20|8380.1|8365.1|8376.3|8361.3|8380.6|8365.6|8376.3|8361.3|8
1621358430000|2021-05-18 17:20:30|8375.3|8360.3|8376.8|8361.8|8377.3|8362.3|8375.3|8360.3|3
1621358440000|2021-05-18 17:20:40|8375.3|8360.3|8375.1|8360.1|8375.3|8360.3|8375.1|8360.1|6
1621358450000|2021-05-18 17:20:50|8374.6|8359.6|8375.1|8360.1|8375.1|8360.1|8374.6|8359.6|2
1621358460000|2021-05-18 17:21:00|8374.7|8359.7|8372.7|8357.7|8374.7|8359.7|8372.7|8357.7|4
1621358470000|2021-05-18 17:21:10|||||||||1
1621358480000|2021-05-18 17:21:20|8373.1|8358.1|8373.6|8358.6|8373.6|8358.6|8373.1|8358.1|3
1621358490000|2021-05-18 17:21:30|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|4
1621358500000|2021-05-18 17:21:40|||||||||1
1621358520000|2021-05-18 17:22:00|8374.5|8359.5|8375.7|8360.7|8378|8363|8374.5|8359.5|4
1621358530000|2021-05-18 17:22:10|8375.3|8360.3|8375.2|8360.2|8375.3|8360.3|8375.2|8360.2|0
1621358540000|2021-05-18 17:22:20|8374.3|8359.3|8374.8|8359.8|8374.8|8359.8|8374.3|8359.3|1
1621358550000|2021-05-18 17:22:30|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|1
1621358590000|2021-05-18 17:23:10|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|1
1621358600000|2021-05-18 17:23:20|8374.5|8359.5|8374.7|8359.7|8374.7|8359.7|8372.7|8357.7|2
1621358610000|2021-05-18 17:23:30|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|0
1621358620000|2021-05-18 17:23:40|8376|8361|8375.7|8360.7|8376.2|8361.2|8375.7|8360.7|5
1621358630000|2021-05-18 17:23:50|8376.2|8361.2|8376.7|8361.7|8376.7|8361.7|8375.7|8360.7|5
1621358640000|2021-05-18 17:24:00|8377.1|8362.1|8377.6|8362.6|8377.6|8362.6|8377.1|8362.1|0
1621358660000|2021-05-18 17:24:20|8376.7|8361.7|8374.2|8359.2|8376.7|8361.7|8374.2|8359.2|4
1621358670000|2021-05-18 17:24:30|8374.6|8359.6|8373.7|8358.7|8374.7|8359.7|8373.7|8358.7|4
1621358680000|2021-05-18 17:24:40|8374.9|8359.9|8376.7|8361.7|8376.7|8361.7|8374.9|8359.9|2
1621358690000|2021-05-18 17:24:50|||||||||2
1621358720000|2021-05-18 17:25:20|||||||||1
1621358730000|2021-05-18 17:25:30|8374.2|8359.2|8373.3|8358.3|8374.2|8359.2|8373.3|8358.3|1
1621358740000|2021-05-18 17:25:40|||||||||4
1621358750000|2021-05-18 17:25:50|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|1
1621358770000|2021-05-18 17:26:10|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|1
1621358780000|2021-05-18 17:26:20|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|1
1621358790000|2021-05-18 17:26:30|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|0
1621358800000|2021-05-18 17:26:40|8373.2|8358.2|8372.8|8357.8|8373.2|8358.2|8372.8|8357.8|1
1621358820000|2021-05-18 17:27:00|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|4
1621358840000|2021-05-18 17:27:20|||||||||1
1621358850000|2021-05-18 17:27:30|8373.6|8358.6|8376.1|8361.1|8376.1|8361.1|8373.6|8358.6|1
1621358860000|2021-05-18 17:27:40|8377.1|8362.1|8377.2|8362.2|8377.6|8362.6|8375.8|8360.8|6
1621358870000|2021-05-18 17:27:50|8378|8363|8378.1|8363.1|8378.1|8363.1|8378|8363|0
1621358900000|2021-05-18 17:28:20|||||||||1
1621358910000|2021-05-18 17:28:30|8378.6|8363.6|8379.6|8364.6|8380.1|8365.1|8378.6|8363.6|5
1621358920000|2021-05-18 17:28:40|8379.1|8364.1|8378.6|8363.6|8379.1|8364.1|8378.2|8363.2|7
1621358940000|2021-05-18 17:29:00|8378.2|8363.2|8378.2|8363.2|8378.2|8363.2|8378.2|8363.2|1
1621358960000|2021-05-18 17:29:20|8378.1|8363.1|8376.8|8361.8|8378.1|8363.1|8376.8|8361.8|3
1621358970000|2021-05-18 17:29:30|8377.3|8362.3|8377.7|8362.7|8377.7|8362.7|8377.3|8362.3|5
1621358990000|2021-05-18 17:29:50|8377.9|8362.9|8379.1|8364.1|8379.6|8364.6|8377.9|8362.9|6
1621359000000|2021-05-18 17:30:00|8377.3|8362.3|8377.3|8362.3|8377.7|8362.7|8377.3|8362.3|1
1621359010000|2021-05-18 17:30:10|8375.2|8360.2|8375.2|8360.2|8375.3|8360.3|8375.2|8360.2|3
1621359030000|2021-05-18 17:30:30|||||||||3
1621359040000|2021-05-18 17:30:40|8373.2|8358.2|8374|8359|8374|8359|8373.2|8358.2|0
1621359050000|2021-05-18 17:30:50|8374.2|8359.2|8375.2|8360.2|8375.2|8360.2|8374.2|8359.2|2
1621359060000|2021-05-18 17:31:00|8374.7|8359.7|8374.2|8359.2|8374.7|8359.7|8374.2|8359.2|1
1621359070000|2021-05-18 17:31:10|8374.6|8359.6|8374.7|8359.7|8375|8360|8374.6|8359.6|0
1621359080000|2021-05-18 17:31:20|8374.9|8359.9|8375.7|8360.7|8375.7|8360.7|8374.9|8359.9|1
1621359090000|2021-05-18 17:31:30|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|0
1621359100000|2021-05-18 17:31:40|||||||||1
1621359110000|2021-05-18 17:31:50|||||||||4
1621359120000|2021-05-18 17:32:00|8376.6|8361.6|8376.7|8361.7|8376.7|8361.7|8376.6|8361.6|0
1621359130000|2021-05-18 17:32:10|8378.1|8363.1|8379.6|8364.6|8379.6|8364.6|8378.1|8363.1|4
1621359140000|2021-05-18 17:32:20|8380.1|8365.1|8381.6|8366.6|8381.6|8366.6|8380.1|8365.1|4
1621359150000|2021-05-18 17:32:30|8381.1|8366.1|8381.9|8366.9|8382.6|8367.6|8381.1|8366.1|13
1621359160000|2021-05-18 17:32:40|8382.4|8367.4|8383|8368|8383|8368|8382.4|8367.4|1
1621359180000|2021-05-18 17:33:00|8383.4|8368.4|8383.9|8368.9|8383.9|8368.9|8383.4|8368.4|7
1621359190000|2021-05-18 17:33:10|8383.7|8368.7|8382.9|8367.9|8383.9|8368.9|8382.9|8367.9|3
1621359200000|2021-05-18 17:33:20|8382.4|8367.4|8381.5|8366.5|8382.9|8367.9|8381.5|8366.5|8
1621359210000|2021-05-18 17:33:30|8381|8366|8381.6|8366.6|8381.6|8366.6|8380.9|8365.9|11
1621359220000|2021-05-18 17:33:40|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|1
1621359230000|2021-05-18 17:33:50|8382|8367|8383.9|8368.9|8383.9|8368.9|8382|8367|3
1621359240000|2021-05-18 17:34:00|8384.4|8369.4|8385.1|8370.1|8385.1|8370.1|8384.4|8369.4|2
1621359250000|2021-05-18 17:34:10|8385.7|8370.7|8386.7|8371.7|8386.7|8371.7|8385.7|8370.7|0
1621359260000|2021-05-18 17:34:20|8386.3|8371.3|8385.2|8370.2|8386.3|8371.3|8385.2|8370.2|5
1621359270000|2021-05-18 17:34:30|8384.4|8369.4|8384.8|8369.8|8384.8|8369.8|8384.4|8369.4|0
1621359280000|2021-05-18 17:34:40|8385.3|8370.3|8385.4|8370.4|8385.4|8370.4|8385.3|8370.3|0
1621359300000|2021-05-18 17:35:00|8383.5|8368.5|8382.5|8367.5|8383.5|8368.5|8382.5|8367.5|1
1621359310000|2021-05-18 17:35:10|8382|8367|8381.1|8366.1|8382|8367|8381.1|8366.1|0
1621359320000|2021-05-18 17:35:20|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|0
1621359330000|2021-05-18 17:35:30|8381.3|8366.3|8381.1|8366.1|8381.3|8366.3|8381.1|8366.1|1
1621359340000|2021-05-18 17:35:40|8380.6|8365.6|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|1
1621359370000|2021-05-18 17:36:10|8380.1|8365.1|8380.9|8365.9|8380.9|8365.9|8380.1|8365.1|2
1621359410000|2021-05-18 17:36:50|8379.1|8364.1|8378.9|8363.9|8379.1|8364.1|8378.7|8363.7|2
1621359420000|2021-05-18 17:37:00|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|0
1621359430000|2021-05-18 17:37:10|8378.3|8363.3|8378.3|8363.3|8378.3|8363.3|8378.3|8363.3|0
1621359440000|2021-05-18 17:37:20|8377.9|8362.9|8376.4|8361.4|8377.9|8362.9|8375.9|8360.9|5
1621359460000|2021-05-18 17:37:40|8376.3|8361.3|8376.3|8361.3|8376.3|8361.3|8376.3|8361.3|0
1621359470000|2021-05-18 17:37:50|8375.9|8360.9|8375.9|8360.9|8376.3|8361.3|8375.9|8360.9|0
1621359480000|2021-05-18 17:38:00|8375.4|8360.4|8375.4|8360.4|8375.4|8360.4|8375.4|8360.4|1
1621359490000|2021-05-18 17:38:10|8375|8360|8373.9|8358.9|8375|8360|8372.5|8357.5|6
1621359510000|2021-05-18 17:38:30|8374.1|8359.1|8374.3|8359.3|8375.7|8360.7|8374.1|8359.1|5
1621359520000|2021-05-18 17:38:40|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|0
1621359530000|2021-05-18 17:38:50|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|0
1621359540000|2021-05-18 17:39:00|8375|8360|8375|8360|8375|8360|8375|8360|0
1621359550000|2021-05-18 17:39:10|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|0
1621359560000|2021-05-18 17:39:20|||||||||1
1621359570000|2021-05-18 17:39:30|8376|8361|8376.6|8361.6|8376.6|8361.6|8376|8361|12
1621359580000|2021-05-18 17:39:40|8376.7|8361.7|8375.9|8360.9|8376.7|8361.7|8375.9|8360.9|8
1621359590000|2021-05-18 17:39:50|8376.3|8361.3|8379.4|8364.4|8379.8|8364.8|8376.3|8361.3|8
1621359600000|2021-05-18 17:40:00|8380.3|8365.3|8380.7|8365.7|8380.7|8365.7|8380.3|8365.3|0
1621359610000|2021-05-18 17:40:10|8380.8|8365.8|8380.7|8365.7|8380.8|8365.8|8380.7|8365.7|1
1621359620000|2021-05-18 17:40:20|8379.4|8364.4|8379.4|8364.4|8379.4|8364.4|8379.4|8364.4|1
1621359630000|2021-05-18 17:40:30|8379.8|8364.8|8380.2|8365.2|8380.3|8365.3|8379.5|8364.5|0
1621359640000|2021-05-18 17:40:40|8377.7|8362.7|8376.7|8361.7|8377.7|8362.7|8376.7|8361.7|0
1621359650000|2021-05-18 17:40:50|8377.9|8362.9|8379.4|8364.4|8379.7|8364.7|8377.9|8362.9|2
1621359660000|2021-05-18 17:41:00|8381.2|8366.2|8378.2|8363.2|8381.2|8366.2|8378.2|8363.2|2
1621359670000|2021-05-18 17:41:10|8378.6|8363.6|8378.7|8363.7|8378.7|8363.7|8378.6|8363.6|0
1621359680000|2021-05-18 17:41:20|8378.3|8363.3|8378.2|8363.2|8378.3|8363.3|8378.2|8363.2|0
1621359700000|2021-05-18 17:41:40|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|0
1621359710000|2021-05-18 17:41:50|8378.8|8363.8|8378.7|8363.7|8378.8|8363.8|8378.7|8363.7|0
1621359720000|2021-05-18 17:42:00|8378.3|8363.3|8376.8|8361.8|8378.3|8363.3|8376.3|8361.3|1
1621359730000|2021-05-18 17:42:10|||||||||1
1621359740000|2021-05-18 17:42:20|8376.9|8361.9|8376.9|8361.9|8376.9|8361.9|8376.9|8361.9|1
1621359780000|2021-05-18 17:43:00|8377|8362|8375|8360|8377|8362|8373.5|8358.5|3
1621359790000|2021-05-18 17:43:10|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|4
1621359800000|2021-05-18 17:43:20|8372.6|8357.6|8373|8358|8373|8358|8372.6|8357.6|1
1621359810000|2021-05-18 17:43:30|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|2
1621359830000|2021-05-18 17:43:50|8371.5|8356.5|8371.7|8356.7|8372.2|8357.2|8371.5|8356.5|3
1621359840000|2021-05-18 17:44:00|8369.4|8354.4|8370|8355|8370|8355|8369.4|8354.4|4
1621359850000|2021-05-18 17:44:10|8370.1|8355.1|8368.8|8353.8|8370.1|8355.1|8368.8|8353.8|0
1621359860000|2021-05-18 17:44:20|8368.2|8353.2|8368.5|8353.5|8368.5|8353.5|8368.1|8353.1|0
1621359870000|2021-05-18 17:44:30|8368.6|8353.6|8369.5|8354.5|8369.5|8354.5|8368.2|8353.2|0
1621359880000|2021-05-18 17:44:40|8369.6|8354.6|8372.7|8357.7|8372.9|8357.9|8369.6|8354.6|4
1621359900000|2021-05-18 17:45:00|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|1
1621359910000|2021-05-18 17:45:10|8373|8358|8373.2|8358.2|8373.2|8358.2|8372.7|8357.7|2
1621359920000|2021-05-18 17:45:20|8372.7|8357.7|8369.7|8354.7|8372.7|8357.7|8369.7|8354.7|7
1621359950000|2021-05-18 17:45:50|8370|8355|8368|8353|8370|8355|8368|8353|2
1621359960000|2021-05-18 17:46:00|8368.8|8353.8|8369|8354|8370.7|8355.7|8368.8|8353.8|2
1621359970000|2021-05-18 17:46:10|8372.6|8357.6|8372.6|8357.6|8373.6|8358.6|8372|8357|8
1621360000000|2021-05-18 17:46:40|8373.1|8358.1|8373.6|8358.6|8373.6|8358.6|8373.1|8358.1|0
1621360010000|2021-05-18 17:46:50|8374|8359|8376.5|8361.5|8376.5|8361.5|8374|8359|1
1621360020000|2021-05-18 17:47:00|8376.6|8361.6|8377.2|8362.2|8378|8363|8376.6|8361.6|1
1621360030000|2021-05-18 17:47:10|8377.1|8362.1|8376.2|8361.2|8377.1|8362.1|8376.2|8361.2|1
1621360040000|2021-05-18 17:47:20|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|1
1621360060000|2021-05-18 17:47:40|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|1
1621360080000|2021-05-18 17:48:00|||||||||2
1621360090000|2021-05-18 17:48:10|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|0
1621360100000|2021-05-18 17:48:20|8378.4|8363.4|8378.5|8363.5|8378.5|8363.5|8377.7|8362.7|2
1621360110000|2021-05-18 17:48:30|8378.1|8363.1|8378.6|8363.6|8378.6|8363.6|8378.1|8363.1|1
1621360120000|2021-05-18 17:48:40|8379.1|8364.1|8375.6|8360.6|8379.1|8364.1|8375.6|8360.6|4
1621360130000|2021-05-18 17:48:50|8376.4|8361.4|8377.5|8362.5|8378.4|8363.4|8376.4|8361.4|0
1621360140000|2021-05-18 17:49:00|8375.7|8360.7|8375.1|8360.1|8375.7|8360.7|8374.6|8359.6|15
1621360160000|2021-05-18 17:49:20|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|3
1621360180000|2021-05-18 17:49:40|8377|8362|8377.2|8362.2|8377.2|8362.2|8377|8362|0
1621360190000|2021-05-18 17:49:50|8376.8|8361.8|8372.1|8357.1|8376.8|8361.8|8372.1|8357.1|2
1621360200000|2021-05-18 17:50:00|||||||||4
1621360210000|2021-05-18 17:50:10|||||||||7
1621360220000|2021-05-18 17:50:20|8371.1|8356.1|8371.6|8356.6|8371.6|8356.6|8371.1|8356.1|5
1621360230000|2021-05-18 17:50:30|8370.2|8355.2|8373.1|8358.1|8373.1|8358.1|8370.2|8355.2|3
1621360240000|2021-05-18 17:50:40|8373.2|8358.2|8372.1|8357.1|8373.2|8358.2|8372.1|8357.1|0
1621360260000|2021-05-18 17:51:00|8373|8358|8376.6|8361.6|8376.6|8361.6|8373|8358|3
1621360270000|2021-05-18 17:51:10|8376.7|8361.7|8379.1|8364.1|8379.1|8364.1|8376.7|8361.7|6
1621360280000|2021-05-18 17:51:20|8379.5|8364.5|8379.6|8364.6|8379.6|8364.6|8379.5|8364.5|3
1621360290000|2021-05-18 17:51:30|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|5
1621360300000|2021-05-18 17:51:40|8380.2|8365.2|8380.1|8365.1|8380.2|8365.2|8380.1|8365.1|1
1621360310000|2021-05-18 17:51:50|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|0
1621360350000|2021-05-18 17:52:30|8377.6|8362.6|8380|8365|8380.4|8365.4|8377.6|8362.6|8
1621360360000|2021-05-18 17:52:40|8380.1|8365.1|8380.6|8365.6|8380.6|8365.6|8380.1|8365.1|2
1621360380000|2021-05-18 17:53:00|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|9
1621360390000|2021-05-18 17:53:10|8379.6|8364.6|8382.2|8367.2|8383.2|8368.2|8379.6|8364.6|13
1621360400000|2021-05-18 17:53:20|8381.9|8366.9|8382.2|8367.2|8382.2|8367.2|8381.9|8366.9|0
1621360410000|2021-05-18 17:53:30|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|2
1621360420000|2021-05-18 17:53:40|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|2
1621360430000|2021-05-18 17:53:50|||||||||5
1621360470000|2021-05-18 17:54:30|8381.9|8366.9|8382|8367|8382|8367|8381.9|8366.9|3
1621360480000|2021-05-18 17:54:40|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|8382.2|8367.2|0
1621360500000|2021-05-18 17:55:00|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|0
1621360510000|2021-05-18 17:55:10|8382.2|8367.2|8382.9|8367.9|8382.9|8367.9|8382.2|8367.2|1
1621360520000|2021-05-18 17:55:20|8381.7|8366.7|8381.7|8366.7|8381.7|8366.7|8381.7|8366.7|7
1621360530000|2021-05-18 17:55:30|8382.1|8367.1|8374.1|8359.1|8382.1|8367.1|8374.1|8359.1|19
1621360540000|2021-05-18 17:55:40|8375|8360|8376|8361|8376|8361|8375|8360|1
1621360550000|2021-05-18 17:55:50|8376.5|8361.5|8377.1|8362.1|8377.1|8362.1|8376.5|8361.5|0
1621360560000|2021-05-18 17:56:00|8376.1|8361.1|8376.5|8361.5|8377.1|8362.1|8376.1|8361.1|0
1621360570000|2021-05-18 17:56:10|8377.1|8362.1|8379.7|8364.7|8379.7|8364.7|8377.1|8362.1|6
1621360580000|2021-05-18 17:56:20|8380.2|8365.2|8382.6|8367.6|8383.4|8368.4|8380.2|8365.2|14
1621360600000|2021-05-18 17:56:40|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|4
1621360610000|2021-05-18 17:56:50|8384|8369|8384.4|8369.4|8384.8|8369.8|8384|8369|11
1621360620000|2021-05-18 17:57:00|8385.6|8370.6|8384.7|8369.7|8387.2|8372.2|8384.7|8369.7|13
1621360630000|2021-05-18 17:57:10|8384.6|8369.6|8385.6|8370.6|8385.6|8370.6|8384.6|8369.6|3
1621360640000|2021-05-18 17:57:20|8386.1|8371.1|8385.2|8370.2|8386.1|8371.1|8385.2|8370.2|1
1621360660000|2021-05-18 17:57:40|8384.9|8369.9|8384.7|8369.7|8384.9|8369.9|8384.7|8369.7|0
1621360680000|2021-05-18 17:58:00|8384.9|8369.9|8383.2|8368.2|8384.9|8369.9|8383.2|8368.2|4
1621360690000|2021-05-18 17:58:10|8383.5|8368.5|8385.7|8370.7|8385.7|8370.7|8383.2|8368.2|3
1621360700000|2021-05-18 17:58:20|8386.2|8371.2|8385.6|8370.6|8387.8|8372.8|8385.6|8370.6|9
1621360740000|2021-05-18 17:59:00|8386|8371|8387.8|8372.8|8388|8373|8386|8371|2
1621360750000|2021-05-18 17:59:10|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|1
1621360760000|2021-05-18 17:59:20|8388.8|8373.8|8392.9|8377.9|8392.9|8377.9|8388.8|8373.8|17
1621360770000|2021-05-18 17:59:30|8393.7|8378.7|8393.7|8378.7|8393.7|8378.7|8393.7|8378.7|1
1621360780000|2021-05-18 17:59:40|8392.4|8377.4|8392.8|8377.8|8392.8|8377.8|8392.4|8377.4|4
1621360790000|2021-05-18 17:59:50|||||||||1
1621360800000|2021-05-18 18:00:00|8392.7|8377.7|8388.1|8373.1|8392.7|8377.7|8387.7|8372.7|3
1621360810000|2021-05-18 18:00:10|8388.5|8373.5|8388.5|8373.5|8393.1|8378.1|8388.1|8373.1|11
1621360820000|2021-05-18 18:00:20|8388.2|8373.2|8392.7|8377.7|8393.1|8378.1|8388.1|8373.1|13
1621360830000|2021-05-18 18:00:30|8392.3|8377.3|8392.3|8377.3|8392.3|8377.3|8391.7|8376.7|7
1621360840000|2021-05-18 18:00:40|8392.8|8377.8|8394.7|8379.7|8395.1|8380.1|8392.8|8377.8|4
1621360850000|2021-05-18 18:00:50|8394.2|8379.2|8394.1|8379.1|8394.6|8379.6|8394.1|8379.1|12
1621360860000|2021-05-18 18:01:00|8393.7|8378.7|8394.1|8379.1|8394.6|8379.6|8393.7|8378.7|15
1621360870000|2021-05-18 18:01:10|8394.2|8379.2|8394.6|8379.6|8394.6|8379.6|8394.2|8379.2|0
1621360880000|2021-05-18 18:01:20|8394.2|8379.2|8394.2|8379.2|8394.2|8379.2|8394.2|8379.2|0
1621360890000|2021-05-18 18:01:30|8395.1|8380.1|8394.1|8379.1|8395.1|8380.1|8394.1|8379.1|7
1621360900000|2021-05-18 18:01:40|8393.6|8378.6|8390.5|8375.5|8394.1|8379.1|8390.5|8375.5|10
1621360910000|2021-05-18 18:01:50|8391.2|8376.2|8391.8|8376.8|8391.8|8376.8|8391.2|8376.2|0
1621360920000|2021-05-18 18:02:00|8391.9|8376.9|8394.3|8379.3|8394.3|8379.3|8391.9|8376.9|10
1621360930000|2021-05-18 18:02:10|||||||||3
1621360940000|2021-05-18 18:02:20|8395|8380|8397.8|8382.8|8397.8|8382.8|8395|8380|24
1621360950000|2021-05-18 18:02:30|8397.9|8382.9|8398|8383|8398|8383|8397.9|8382.9|1
1621360960000|2021-05-18 18:02:40|8399.5|8384.5|8400.5|8385.5|8400.5|8385.5|8399.5|8384.5|21
1621360970000|2021-05-18 18:02:50|8400.7|8385.7|8400.8|8385.8|8400.8|8385.8|8400.7|8385.7|2
1621360980000|2021-05-18 18:03:00|8400.4|8385.4|8397.5|8382.5|8400.4|8385.4|8397.5|8382.5|2
1621360990000|2021-05-18 18:03:10|8397.9|8382.9|8397.2|8382.2|8399.3|8384.3|8397.2|8382.2|2
1621361000000|2021-05-18 18:03:20|8396.9|8381.9|8395.2|8380.2|8396.9|8381.9|8395.2|8380.2|9
1621361010000|2021-05-18 18:03:30|8393.8|8378.8|8390.8|8375.8|8394.3|8379.3|8390.8|8375.8|3
1621361020000|2021-05-18 18:03:40|8390.9|8375.9|8392.8|8377.8|8392.8|8377.8|8390.9|8375.9|10
1621361030000|2021-05-18 18:03:50|8393.1|8378.1|8395.3|8380.3|8398.1|8383.1|8393.1|8378.1|4
1621361040000|2021-05-18 18:04:00|8395.7|8380.7|8395.8|8380.8|8395.8|8380.8|8395.7|8380.7|0
1621361050000|2021-05-18 18:04:10|8396.8|8381.8|8397.9|8382.9|8397.9|8382.9|8396.8|8381.8|0
1621361060000|2021-05-18 18:04:20|8396.7|8381.7|8396.9|8381.9|8396.9|8381.9|8396.7|8381.7|2
1621361070000|2021-05-18 18:04:30|8397|8382|8397|8382|8397|8382|8397|8382|1
1621361080000|2021-05-18 18:04:40|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|0
1621361100000|2021-05-18 18:05:00|8397.5|8382.5|8399.5|8384.5|8399.5|8384.5|8397.5|8382.5|3
1621361110000|2021-05-18 18:05:10|8400.2|8385.2|8397.2|8382.2|8400.2|8385.2|8396.2|8381.2|2
1621361120000|2021-05-18 18:05:20|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|7
1621361130000|2021-05-18 18:05:30|8396.7|8381.7|8391.2|8376.2|8396.7|8381.7|8391.2|8376.2|8
1621361140000|2021-05-18 18:05:40|8390.6|8375.6|8386.6|8371.6|8390.6|8375.6|8386.2|8371.2|9
1621361150000|2021-05-18 18:05:50|8388|8373|8388.1|8373.1|8389.1|8374.1|8388|8373|6
1621361160000|2021-05-18 18:06:00|8388.6|8373.6|8390.1|8375.1|8390.3|8375.3|8388.6|8373.6|2
1621361170000|2021-05-18 18:06:10|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|1
1621361180000|2021-05-18 18:06:20|8391.3|8376.3|8389.8|8374.8|8391.6|8376.6|8389.8|8374.8|15
1621361190000|2021-05-18 18:06:30|8389.7|8374.7|8389.7|8374.7|8389.7|8374.7|8389.7|8374.7|8
1621361200000|2021-05-18 18:06:40|8390.1|8375.1|8390.1|8375.1|8390.1|8375.1|8390.1|8375.1|2
1621361210000|2021-05-18 18:06:50|8390.2|8375.2|8390.2|8375.2|8390.2|8375.2|8390.2|8375.2|5
1621361220000|2021-05-18 18:07:00|8387.7|8372.7|8388.6|8373.6|8389.7|8374.7|8386.2|8371.2|15
1621361230000|2021-05-18 18:07:10|8388.1|8373.1|8388.5|8373.5|8388.5|8373.5|8386.6|8371.6|3
1621361240000|2021-05-18 18:07:20|8388.6|8373.6|8384.3|8369.3|8388.6|8373.6|8383.8|8368.8|7
1621361250000|2021-05-18 18:07:30|8384.6|8369.6|8384.1|8369.1|8384.6|8369.6|8383.1|8368.1|3
1621361260000|2021-05-18 18:07:40|8385.1|8370.1|8385|8370|8385.1|8370.1|8384.6|8369.6|4
1621361270000|2021-05-18 18:07:50|8385.6|8370.6|8387|8372|8387|8372|8385.6|8370.6|6
1621361280000|2021-05-18 18:08:00|8387.1|8372.1|8390.2|8375.2|8390.2|8375.2|8387.1|8372.1|5
1621361290000|2021-05-18 18:08:10|8390.1|8375.1|8388.7|8373.7|8390.1|8375.1|8388.7|8373.7|2
1621361300000|2021-05-18 18:08:20|8388.2|8373.2|8388.2|8373.2|8388.2|8373.2|8388.2|8373.2|5
1621361310000|2021-05-18 18:08:30|8387.7|8372.7|8387.7|8372.7|8387.7|8372.7|8387.7|8372.7|1
1621361320000|2021-05-18 18:08:40|8389.6|8374.6|8390.1|8375.1|8390.1|8375.1|8389.6|8374.6|12
1621361330000|2021-05-18 18:08:50|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|9
1621361340000|2021-05-18 18:09:00|8390.2|8375.2|8390.2|8375.2|8390.2|8375.2|8390.2|8375.2|2
1621361350000|2021-05-18 18:09:10|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|3
1621361360000|2021-05-18 18:09:20|8390.2|8375.2|8385.6|8370.6|8390.2|8375.2|8385.6|8370.6|5
1621361370000|2021-05-18 18:09:30|8386.3|8371.3|8385.7|8370.7|8386.3|8371.3|8385.7|8370.7|3
1621361380000|2021-05-18 18:09:40|8386.5|8371.5|8385.8|8370.8|8386.7|8371.7|8385.8|8370.8|5
1621361390000|2021-05-18 18:09:50|8385.7|8370.7|8385.7|8370.7|8385.7|8370.7|8385.7|8370.7|4
1621361400000|2021-05-18 18:10:00|8384.9|8369.9|8383.2|8368.2|8386.1|8371.1|8383.2|8368.2|10
1621361410000|2021-05-18 18:10:10|8382.8|8367.8|8383.2|8368.2|8383.2|8368.2|8382.7|8367.7|9
1621361420000|2021-05-18 18:10:20|8383.6|8368.6|8384.7|8369.7|8385.2|8370.2|8383.6|8368.6|8
1621361430000|2021-05-18 18:10:30|8384.1|8369.1|8383.2|8368.2|8384.1|8369.1|8383.2|8368.2|1
1621361440000|2021-05-18 18:10:40|||||||||5
1621361450000|2021-05-18 18:10:50|8383.1|8368.1|8382.7|8367.7|8383.1|8368.1|8382.7|8367.7|4
1621361460000|2021-05-18 18:11:00|8383.1|8368.1|8383.7|8368.7|8384.1|8369.1|8383.1|8368.1|11
1621361470000|2021-05-18 18:11:10|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|4
1621361480000|2021-05-18 18:11:20|8384|8369|8382.6|8367.6|8384.1|8369.1|8382.6|8367.6|6
1621361490000|2021-05-18 18:11:30|8382.2|8367.2|8382.1|8367.1|8382.2|8367.2|8382.1|8367.1|2
1621361500000|2021-05-18 18:11:40|8382.2|8367.2|8383.2|8368.2|8383.2|8368.2|8382.2|8367.2|6
1621361510000|2021-05-18 18:11:50|||||||||9
1621361520000|2021-05-18 18:12:00|||||||||1
1621361530000|2021-05-18 18:12:10|||||||||7
1621361540000|2021-05-18 18:12:20|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|11
1621361550000|2021-05-18 18:12:30|8383.1|8368.1|8385.5|8370.5|8385.7|8370.7|8382.3|8367.3|21
1621361560000|2021-05-18 18:12:40|8384.7|8369.7|8383.7|8368.7|8385.1|8370.1|8383.2|8368.2|6
1621361570000|2021-05-18 18:12:50|8382.9|8367.9|8382.7|8367.7|8382.9|8367.9|8382.7|8367.7|3
1621361580000|2021-05-18 18:13:00|8384.5|8369.5|8385.1|8370.1|8385.1|8370.1|8384.5|8369.5|12
1621361590000|2021-05-18 18:13:10|||||||||4
1621361600000|2021-05-18 18:13:20|||||||||7
1621361620000|2021-05-18 18:13:40|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|8384.1|8369.1|11
1621361630000|2021-05-18 18:13:50|||||||||6
1621361640000|2021-05-18 18:14:00|8391|8376|8389.3|8374.3|8391.3|8376.3|8388.2|8373.2|89
1621361650000|2021-05-18 18:14:10|8389.2|8374.2|8385.5|8370.5|8389.2|8374.2|8385.2|8370.2|52
1621361660000|2021-05-18 18:14:20|8386|8371|8390|8375|8390.2|8375.2|8386|8371|52
1621361670000|2021-05-18 18:14:30|8390.3|8375.3|8394.6|8379.6|8394.6|8379.6|8390.3|8375.3|66
1621361680000|2021-05-18 18:14:40|8395|8380|8398.2|8383.2|8398.7|8383.7|8395|8380|88
1621361690000|2021-05-18 18:14:50|8399|8384|8399.2|8384.2|8401.6|8386.6|8398.4|8383.4|67
1621361700000|2021-05-18 18:15:00|8398.9|8383.9|8396.5|8381.5|8398.9|8383.9|8395.9|8380.9|45
1621361710000|2021-05-18 18:15:10|8396.6|8381.6|8401.1|8386.1|8401.5|8386.5|8396.6|8381.6|14
1621361720000|2021-05-18 18:15:20|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|8
1621361730000|2021-05-18 18:15:30|8400.5|8385.5|8396.6|8381.6|8400.5|8385.5|8396.6|8381.6|19
1621361740000|2021-05-18 18:15:40|8398.5|8383.5|8398.9|8383.9|8398.9|8383.9|8398.1|8383.1|1
1621361750000|2021-05-18 18:15:50|8398.6|8383.6|8399|8384|8399.4|8384.4|8398.5|8383.5|11
1621361760000|2021-05-18 18:16:00|8398.9|8383.9|8398.9|8383.9|8401.3|8386.3|8398.9|8383.9|16
1621361780000|2021-05-18 18:16:20|8399|8384|8399|8384|8399|8384|8399|8384|6
1621361790000|2021-05-18 18:16:30|||||||||6
1621361800000|2021-05-18 18:16:40|8398.9|8383.9|8398.9|8383.9|8399.3|8384.3|8398.9|8383.9|1
1621361810000|2021-05-18 18:16:50|8398.4|8383.4|8397.1|8382.1|8398.4|8383.4|8397.1|8382.1|6
1621361820000|2021-05-18 18:17:00|8397|8382|8400.8|8385.8|8400.8|8385.8|8397|8382|3
1621361830000|2021-05-18 18:17:10|8400.2|8385.2|8398.3|8383.3|8400.2|8385.2|8398.3|8383.3|8
1621361840000|2021-05-18 18:17:20|8397.9|8382.9|8397.9|8382.9|8397.9|8382.9|8397.9|8382.9|1
1621361850000|2021-05-18 18:17:30|8397.5|8382.5|8397.9|8382.9|8398.7|8383.7|8396.6|8381.6|3
1621361860000|2021-05-18 18:17:40|8397.5|8382.5|8397.6|8382.6|8399.5|8384.5|8397.5|8382.5|3
1621361870000|2021-05-18 18:17:50|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|0
1621361890000|2021-05-18 18:18:10|8396.7|8381.7|8397|8382|8397|8382|8396.2|8381.2|2
1621361900000|2021-05-18 18:18:20|8396|8381|8396|8381|8396|8381|8396|8381|3
1621361910000|2021-05-18 18:18:30|8400.3|8385.3|8400|8385|8400.4|8385.4|8398.4|8383.4|9
1621361920000|2021-05-18 18:18:40|8400.9|8385.9|8399.6|8384.6|8400.9|8385.9|8399.6|8384.6|1
1621361940000|2021-05-18 18:19:00|8398.7|8383.7|8397.9|8382.9|8398.7|8383.7|8397.9|8382.9|64
1621361950000|2021-05-18 18:19:10|8398.3|8383.3|8398.9|8383.9|8398.9|8383.9|8398.3|8383.3|1
1621361970000|2021-05-18 18:19:30|||||||||5
1621361980000|2021-05-18 18:19:40|8399.9|8384.9|8399.4|8384.4|8399.9|8384.9|8399.4|8384.4|5
1621361990000|2021-05-18 18:19:50|||||||||4
1621386000000|2021-05-19 01:00:00|8403.5|8388.5|8407.4|8382.4|8409.9|8388.5|8403.5|8372.4|2
1621386010000|2021-05-19 01:00:10|8402.9|8387.9|8398|8383|8404.4|8389.4|8398|8378.5|8
1621386020000|2021-05-19 01:00:20|8396.1|8381.1|8400.8|8363.3|8401.2|8381.1|8395|8363.3|1
1621386030000|2021-05-19 01:00:30|8400.4|8362.9|8400.4|8362.9|8400.4|8362.9|8400.4|8362.9|0
1621386040000|2021-05-19 01:00:40|8400.1|8362.6|8400.1|8362.6|8400.1|8362.6|8400.1|8362.6|0
1621386050000|2021-05-19 01:00:50|8393.4|8368.4|8382.1|8367.1|8393.4|8368.4|8382.1|8367.1|1
1621386060000|2021-05-19 01:01:00|8381.6|8366.6|8370.4|8355.4|8385.4|8366.6|8370.4|8347.9|3
1621386070000|2021-05-19 01:01:10|8370.6|8355.6|8364.8|8349.8|8370.6|8355.6|8364.8|8349.8|3
1621386080000|2021-05-19 01:01:20|8366.9|8351.9|8382|8357|8382|8362.3|8366.9|8351.1|17
1621386090000|2021-05-19 01:01:30|8381.9|8356.9|8376.5|8361.5|8381.9|8361.5|8376.5|8356.9|0
1621386100000|2021-05-19 01:01:40|8375.9|8360.9|8375.4|8360.4|8375.9|8360.9|8375.1|8360.1|0
1621386110000|2021-05-19 01:01:50|8374.9|8359.9|8375.6|8350.6|8376.2|8359.9|8374.4|8350.6|1
1621386120000|2021-05-19 01:02:00|8369.7|8354.7|8369.9|8354.9|8370.1|8355.1|8369.5|8354.5|0
1621386130000|2021-05-19 01:02:10|8369.4|8354.4|8368.9|8353.9|8369.4|8354.4|8368.9|8353.9|0
1621386140000|2021-05-19 01:02:20|8368|8353|8376.4|8351.4|8376.4|8353.4|8368|8351.4|3
1621386150000|2021-05-19 01:02:30|8377.2|8352.2|8371.7|8356.7|8377.2|8357.9|8371.7|8352.2|0
1621386160000|2021-05-19 01:02:40|8377.3|8362.3|8373.8|8358.8|8377.3|8362.3|8372.5|8357.5|4
1621386180000|2021-05-19 01:03:00|8372.9|8357.9|8374.8|8359.8|8374.8|8359.8|8372.5|8357.5|0
1621386190000|2021-05-19 01:03:10|8373.2|8358.2|8372.3|8357.3|8373.2|8358.2|8372.3|8357.3|1
1621386260000|2021-05-19 01:04:20|8371.8|8356.8|8372.2|8357.2|8372.2|8357.2|8371.8|8356.8|0
1621386280000|2021-05-19 01:04:40|8371.8|8356.8|8371.7|8356.7|8372.2|8357.2|8371.7|8356.7|0
1621386290000|2021-05-19 01:04:50|8376.2|8361.2|8375.7|8360.7|8376.2|8361.2|8375.7|8360.7|3
1621386300000|2021-05-19 01:05:00|8375.2|8360.2|8374.7|8359.7|8375.2|8360.2|8374.7|8359.7|0
1621386310000|2021-05-19 01:05:10|8375.1|8360.1|8375.3|8360.3|8375.7|8360.7|8375.1|8360.1|0
1621386320000|2021-05-19 01:05:20|8375.2|8360.2|8379.7|8364.7|8379.7|8364.7|8375.2|8360.2|2
1621386330000|2021-05-19 01:05:30|8380.1|8365.1|8380.2|8365.2|8380.2|8365.2|8380.1|8365.1|5
1621386340000|2021-05-19 01:05:40|8382.7|8367.7|8383.7|8368.7|8383.7|8368.7|8382.7|8367.7|17
1621386380000|2021-05-19 01:06:20|8384.1|8369.1|8384.2|8369.2|8384.2|8369.2|8384.1|8369.1|0
1621386410000|2021-05-19 01:06:50|8385.2|8370.2|8395.1|8370.1|8395.5|8380.5|8385.2|8370.1|14
1621386490000|2021-05-19 01:08:10|8391.6|8376.6|8391.6|8376.6|8391.6|8376.6|8391.6|8376.6|0
1621386650000|2021-05-19 01:10:50|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|2
1621386700000|2021-05-19 01:11:40|8393.9|8378.9|8393.9|8378.9|8393.9|8378.9|8393.9|8378.9|0
1621386730000|2021-05-19 01:12:10|8395.8|8380.8|8397.3|8382.3|8397.3|8382.3|8395.8|8380.8|0
1621386790000|2021-05-19 01:13:10|8397.2|8382.2|8396.8|8381.8|8397.2|8382.2|8396.8|8381.8|2
1621386810000|2021-05-19 01:13:30|8397.3|8382.3|8396.9|8381.9|8397.3|8382.3|8396.9|8381.9|1
1621386820000|2021-05-19 01:13:40|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|0
1621386880000|2021-05-19 01:14:40|8396.2|8381.2|8392|8377|8396.2|8381.2|8392|8377|4
1621386890000|2021-05-19 01:14:50|||||||||1
1621386900000|2021-05-19 01:15:00|8391.2|8376.2|8388.3|8373.3|8391.2|8376.2|8388.3|8373.3|3
1621386910000|2021-05-19 01:15:10|8384.8|8369.8|8385.2|8370.2|8385.2|8370.2|8383.3|8368.3|3
1621386920000|2021-05-19 01:15:20|8383.7|8368.7|8378.3|8363.3|8383.7|8368.7|8377.8|8362.8|2
1621386930000|2021-05-19 01:15:30|8375.6|8360.6|8374.8|8359.8|8375.6|8360.6|8374.8|8359.8|0
1621387040000|2021-05-19 01:17:20|||||||||1
1621387060000|2021-05-19 01:17:40|8375.3|8360.3|8377.8|8362.8|8377.8|8362.8|8375.3|8360.3|5
1621387150000|2021-05-19 01:19:10|8378.2|8363.2|8378.3|8363.3|8378.3|8363.3|8378.2|8363.2|0
1621387200000|2021-05-19 01:20:00|8387.3|8372.3|8387.3|8372.3|8387.3|8372.3|8387.3|8372.3|1
1621387210000|2021-05-19 01:20:10|8387|8372|8387|8372|8387|8372|8387|8372|0
1621387220000|2021-05-19 01:20:20|8388.9|8373.9|8389.8|8374.8|8389.8|8374.8|8388.9|8373.9|0
1621387230000|2021-05-19 01:20:30|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|0
1621387240000|2021-05-19 01:20:40|8392|8377|8394.5|8379.5|8394.5|8379.5|8391.6|8376.6|3
1621387260000|2021-05-19 01:21:00|8394.3|8379.3|8386.9|8371.9|8394.3|8379.3|8386.9|8371.9|3
1621387270000|2021-05-19 01:21:10|8388.5|8373.5|8388.9|8373.9|8388.9|8373.9|8388.5|8373.5|0
1621387290000|2021-05-19 01:21:30|8389.3|8374.3|8391.5|8376.5|8391.5|8376.5|8389.3|8374.3|0
1621387310000|2021-05-19 01:21:50|||||||||1
1621387320000|2021-05-19 01:22:00|8392.5|8377.5|8392.5|8377.5|8392.5|8377.5|8392.5|8377.5|0
1621387330000|2021-05-19 01:22:10|8391.7|8376.7|8391.5|8376.5|8391.7|8376.7|8391.5|8376.5|1
1621387340000|2021-05-19 01:22:20|8400.5|8385.5|8401|8386|8401|8386|8400.5|8385.5|1
1621387360000|2021-05-19 01:22:40|8402.3|8387.3|8405|8390|8405.3|8390.3|8402.3|8387.3|4
1621387380000|2021-05-19 01:23:00|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|3
1621387390000|2021-05-19 01:23:10|8404.8|8389.8|8404.3|8389.3|8404.8|8389.8|8404.3|8389.3|11
1621387430000|2021-05-19 01:23:50|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|0
1621387450000|2021-05-19 01:24:10|8406.9|8391.9|8407.1|8392.1|8407.9|8392.9|8406.9|8391.9|1
1621387470000|2021-05-19 01:24:30|8409.4|8394.4|8413.7|8398.7|8414.8|8399.8|8409.4|8394.4|5
1621387490000|2021-05-19 01:24:50|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|2
1621387500000|2021-05-19 01:25:00|8409.9|8394.9|8408.7|8393.7|8409.9|8394.9|8408.7|8393.7|0
1621387510000|2021-05-19 01:25:10|8409.7|8394.7|8410.6|8395.6|8410.6|8395.6|8409.7|8394.7|0
1621387540000|2021-05-19 01:25:40|8411.8|8396.8|8411.8|8396.8|8413.7|8398.7|8411|8396|2
1621387550000|2021-05-19 01:25:50|8412.9|8397.9|8413.5|8398.5|8415.1|8400.1|8412.9|8397.9|1
1621387560000|2021-05-19 01:26:00|8412.7|8397.7|8411.9|8396.9|8412.7|8397.7|8411.9|8396.9|0
1621387570000|2021-05-19 01:26:10|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|1
1621387630000|2021-05-19 01:27:10|8412.6|8397.6|8412.2|8397.2|8412.6|8397.6|8412.2|8397.2|2
1621387690000|2021-05-19 01:28:10|8413.2|8398.2|8412.7|8387.7|8413.2|8398.2|8412|8387.7|1
1621387710000|2021-05-19 01:28:30|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|0
1621387780000|2021-05-19 01:29:40|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|0
1621387800000|2021-05-19 01:30:00|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|0
1621387880000|2021-05-19 01:31:20|8411.7|8396.7|8413.1|8398.1|8413.1|8398.1|8411.7|8396.7|0
1621387930000|2021-05-19 01:32:10|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|2
1621387960000|2021-05-19 01:32:40|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|0
1621387980000|2021-05-19 01:33:00|8414.1|8399.1|8414.6|8399.6|8414.6|8399.6|8414.1|8399.1|0
1621387990000|2021-05-19 01:33:10|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|0
1621388020000|2021-05-19 01:33:40|8413.6|8388.6|8413.2|8388.2|8413.6|8388.6|8413.2|8388.2|1
1621388030000|2021-05-19 01:33:50|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|0
1621388040000|2021-05-19 01:34:00|8406.2|8391.2|8408.7|8393.7|8408.7|8393.7|8405.7|8390.7|0
1621388080000|2021-05-19 01:34:40|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|0
1621388120000|2021-05-19 01:35:20|8409.2|8394.2|8410.9|8395.9|8410.9|8395.9|8409.2|8394.2|1
1621388170000|2021-05-19 01:36:10|8412.5|8397.5|8412.6|8397.6|8412.6|8397.6|8412.5|8397.5|1
1621388190000|2021-05-19 01:36:30|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|0
1621388210000|2021-05-19 01:36:50|8412.9|8397.9|8413.1|8398.1|8413.1|8398.1|8412.9|8397.9|0
1621388290000|2021-05-19 01:38:10|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|1
1621388340000|2021-05-19 01:39:00|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|5
1621388350000|2021-05-19 01:39:10|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|0
1621388370000|2021-05-19 01:39:30|8414|8399|8414|8399|8414|8399|8414|8399|3
1621388460000|2021-05-19 01:41:00|8413.3|8398.3|8411|8396|8413.3|8398.3|8411|8396|1
1621388520000|2021-05-19 01:42:00|8413.7|8388.7|8413.7|8388.7|8413.7|8388.7|8413.7|8388.7|0
1621388530000|2021-05-19 01:42:10|8413|8388|8413|8388|8413|8388|8413|8388|0
1621388540000|2021-05-19 01:42:20|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|0
1621388590000|2021-05-19 01:43:10|8403.9|8388.9|8403.5|8388.5|8403.9|8388.9|8403.5|8388.5|0
1621388600000|2021-05-19 01:43:20|8406.5|8391.5|8406.5|8391.5|8413.9|8391.9|8406.5|8388.1|0
1621388610000|2021-05-19 01:43:30|8406|8391|8406|8391|8406|8391|8406|8391|1
1621388650000|2021-05-19 01:44:10|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|0
1621388700000|2021-05-19 01:45:00|8408.9|8393.9|8413.9|8398.9|8413.9|8398.9|8408.9|8393.9|0
1621388710000|2021-05-19 01:45:10|8413.5|8398.5|8414.1|8399.1|8414.5|8399.5|8413.5|8398.5|0
1621388730000|2021-05-19 01:45:30|8414|8399|8414|8399|8414|8399|8414|8399|0
1621388890000|2021-05-19 01:48:10|8413.6|8398.6|8413.6|8398.6|8413.6|8398.6|8413.6|8398.6|0
1621388920000|2021-05-19 01:48:40|8413.2|8398.2|8407.3|8392.3|8413.2|8398.2|8407.3|8392.3|3
1621388990000|2021-05-19 01:49:50|8406|8391|8406|8391|8406|8391|8406|8391|0
1621389030000|2021-05-19 01:50:30|8404.9|8389.9|8406.4|8391.4|8406.4|8391.4|8403.9|8388.9|0
1621389050000|2021-05-19 01:50:50|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|1
1621389120000|2021-05-19 01:52:00|8408.9|8393.9|8409|8394|8409|8394|8408.9|8393.9|0
1621389130000|2021-05-19 01:52:10|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|0
1621389200000|2021-05-19 01:53:20|8410.2|8395.2|8410.2|8395.2|8410.2|8395.2|8410.2|8395.2|0
1621389240000|2021-05-19 01:54:00|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|1
1621389340000|2021-05-19 01:55:40|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|0
1621389350000|2021-05-19 01:55:50|8399.2|8384.2|8401.8|8376.8|8402.2|8384.2|8399.2|8376.8|0
1621389370000|2021-05-19 01:56:10|8401.2|8386.2|8399.4|8384.4|8402.7|8386.2|8399.4|8377.7|1
1621389390000|2021-05-19 01:56:30|8400.2|8385.2|8401.2|8386.2|8401.2|8386.2|8400.2|8385.2|0
1621389450000|2021-05-19 01:57:30|8400|8385|8400|8385|8400|8385|8400|8385|0
1621389480000|2021-05-19 01:58:00|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|0
1621389540000|2021-05-19 01:59:00|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|0
1621389550000|2021-05-19 01:59:10|8402.2|8387.2|8402.2|8387.2|8402.2|8387.2|8402.2|8387.2|1
1621389610000|2021-05-19 02:00:10|8401.8|8386.8|8401.8|8386.8|8401.8|8386.8|8401.8|8386.8|1
1621389700000|2021-05-19 02:01:40|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|0
1621389710000|2021-05-19 02:01:50|8403.7|8388.7|8403.7|8388.7|8403.7|8388.7|8403.7|8388.7|0
1621389720000|2021-05-19 02:02:00|8403.1|8388.1|8403.1|8378.1|8403.1|8388.1|8400.8|8378.1|4
1621389730000|2021-05-19 02:02:10|8403.2|8378.2|8403.2|8378.2|8403.2|8378.2|8403.2|8378.2|0
1621389770000|2021-05-19 02:02:50|8400.9|8363.4|8400.9|8363.4|8400.9|8363.4|8400.9|8363.4|10
1621389780000|2021-05-19 02:03:00|8400.5|8363|8380.7|8355.7|8400.5|8363|8380.7|8355.7|1
1621389790000|2021-05-19 02:03:10|8378.2|8353.2|8378.2|8353.2|8378.2|8353.2|8378.2|8353.2|0
1621389880000|2021-05-19 02:04:40|8379.1|8354.1|8379.1|8364.1|8379.1|8364.1|8379.1|8354.1|1
1621389950000|2021-05-19 02:05:50|8377.1|8362.1|8377.1|8362.1|8377.1|8362.1|8377.1|8362.1|0
1621390050000|2021-05-19 02:07:30|8380.1|8365.1|8400.9|8363.4|8401.8|8372.9|8380.1|8363.4|3
1621390090000|2021-05-19 02:08:10|8393.6|8368.6|8393.6|8368.6|8393.6|8368.6|8393.6|8368.6|0
1621390100000|2021-05-19 02:08:20|8393.3|8368.3|8393.1|8368.1|8393.3|8368.3|8393.1|8368.1|0
1621390190000|2021-05-19 02:09:50|8393|8368|8393|8368|8393|8368|8393|8368|7
1621390200000|2021-05-19 02:10:00|8393.1|8368.1|8392.1|8367.1|8393.1|8368.1|8392.1|8367.1|0
1621390210000|2021-05-19 02:10:10|8389.5|8374.5|8389.1|8374.1|8391.3|8376.3|8389.1|8374.1|1
1621390240000|2021-05-19 02:10:40|8387.1|8372.1|8387.1|8372.1|8387.1|8372.1|8387.1|8372.1|0
1621390310000|2021-05-19 02:11:50|8385.4|8370.4|8385.1|8370.1|8385.4|8370.4|8385.1|8370.1|0
1621390340000|2021-05-19 02:12:20|8382.6|8367.6|8387.6|8362.6|8387.6|8367.6|8382.6|8357.9|4
1621390350000|2021-05-19 02:12:30|8381.8|8356.8|8381.6|8356.6|8381.8|8356.8|8381.4|8356.4|0
1621390360000|2021-05-19 02:12:40|8381.2|8356.2|8381.1|8356.1|8381.2|8356.2|8381.1|8356.1|1
1621390370000|2021-05-19 02:12:50|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|0
1621390380000|2021-05-19 02:13:00|8380.1|8355.1|8379.9|8364.9|8382.9|8367.9|8379.9|8355.1|1
1621390460000|2021-05-19 02:14:20|8379.5|8364.5|8379.4|8364.4|8379.5|8364.5|8379.4|8364.4|0
1621390470000|2021-05-19 02:14:30|8381.7|8366.7|8381.7|8366.7|8381.7|8366.7|8381.7|8366.7|1
1621390480000|2021-05-19 02:14:40|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|0
1621390490000|2021-05-19 02:14:50|8382|8367|8382|8367|8382|8367|8382|8367|1
1621390500000|2021-05-19 02:15:00|8382.4|8367.4|8382.5|8367.5|8382.5|8367.5|8382.4|8367.4|0
1621390550000|2021-05-19 02:15:50|8383.2|8368.2|8383.5|8368.5|8383.5|8368.5|8383.2|8368.2|0
1621390580000|2021-05-19 02:16:20|8381.1|8366.1|8380.3|8365.3|8381.1|8366.1|8380.3|8365.3|2
1621390640000|2021-05-19 02:17:20|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|1
1621390660000|2021-05-19 02:17:40|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|0
1621390680000|2021-05-19 02:18:00|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|0
1621390690000|2021-05-19 02:18:10|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|0
1621390710000|2021-05-19 02:18:30|8379.2|8364.2|8379.2|8364.2|8379.2|8364.2|8379.2|8364.2|0
1621390720000|2021-05-19 02:18:40|8379.6|8364.6|8380|8365|8380|8365|8379.6|8364.6|0
1621390830000|2021-05-19 02:20:30|8380.1|8365.1|8401.1|8386.1|8403.1|8388.1|8380.1|8365.1|5
1621390840000|2021-05-19 02:20:40|8401.5|8386.5|8404.5|8389.5|8404.5|8389.5|8401.5|8386.5|0
1621390850000|2021-05-19 02:20:50|8404.1|8389.1|8401.4|8386.4|8404.1|8389.1|8401.4|8386.4|0
1621390860000|2021-05-19 02:21:00|8400.6|8385.6|8400.6|8385.6|8400.6|8385.6|8400.6|8385.6|0
1621390870000|2021-05-19 02:21:10|8399.8|8384.8|8399.8|8384.8|8399.8|8384.8|8399.8|8384.8|0
1621390880000|2021-05-19 02:21:20|8406.4|8368.9|8406.4|8368.9|8406.4|8368.9|8406.4|8368.9|0
1621390890000|2021-05-19 02:21:30|8405.1|8367.6|8397.2|8382.2|8405.1|8382.2|8397.2|8367.6|0
1621390900000|2021-05-19 02:21:40|8398.2|8383.2|8398.1|8383.1|8398.5|8383.5|8398.1|8383.1|16
1621390990000|2021-05-19 02:23:10|8388.4|8373.4|8375.7|8360.7|8388.4|8373.4|8375.7|8360.5|1
1621391000000|2021-05-19 02:23:20|8379.1|8364.1|8395.8|8358.3|8395.8|8365.6|8379.1|8357.4|0
1621391030000|2021-05-19 02:23:50|8396.3|8358.8|8396.3|8358.8|8396.3|8358.8|8396.3|8358.8|0
1621391280000|2021-05-19 02:28:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|0
1621391340000|2021-05-19 02:29:00|8390.3|8365.3|8390.6|8365.6|8390.6|8365.6|8390.3|8365.3|0
1621391370000|2021-05-19 02:29:30|8398.8|8361.3|8398.9|8361.4|8398.9|8361.4|8398.8|8361.3|0
1621391460000|2021-05-19 02:31:00|8399.3|8361.8|8398.8|8361.3|8399.3|8361.8|8398.8|8361.3|0
1621391520000|2021-05-19 02:32:00|8398.7|8361.2|8398.7|8361.2|8398.7|8361.2|8398.7|8361.2|0
1621391790000|2021-05-19 02:36:30|8382.8|8367.8|8382.8|8367.8|8382.8|8367.8|8382.8|8367.8|0
1621391800000|2021-05-19 02:36:40|8397.1|8359.6|8398.7|8361.2|8398.7|8361.2|8397.1|8359.6|0
1621391810000|2021-05-19 02:36:50|8382.8|8367.8|8397.1|8359.6|8397.1|8367.8|8382.8|8359.6|1
1621391820000|2021-05-19 02:37:00|8398.7|8361.2|8398.6|8361.1|8398.7|8361.2|8398.6|8361.1|2
1621391830000|2021-05-19 02:37:10|8398.7|8361.2|8398.7|8361.2|8398.7|8361.2|8398.7|8361.2|0
1621392000000|2021-05-19 02:40:00|8398.9|8361.4|8398.9|8361.4|8398.9|8361.4|8398.9|8361.4|0
1621392090000|2021-05-19 02:41:30|8392.1|8367.1|8392.1|8367.1|8392.1|8367.1|8392.1|8367.1|1
1621392110000|2021-05-19 02:41:50|8398.7|8361.2|8391|8376|8398.7|8376|8391|8361.2|0
1621392120000|2021-05-19 02:42:00|8391.1|8376.1|8404.9|8367.4|8404.9|8388.6|8391.1|8367.4|2
1621392200000|2021-05-19 02:43:20|8395.3|8357.8|8395.6|8358.1|8395.6|8358.1|8395.3|8357.8|40
1621392220000|2021-05-19 02:43:40|8395.2|8357.7|8395.2|8357.7|8395.2|8357.7|8395.2|8357.7|0
1621392240000|2021-05-19 02:44:00|8395.6|8358.1|8395.6|8358.1|8395.6|8358.1|8395.6|8358.1|0
1621392260000|2021-05-19 02:44:20|8394.8|8357.3|8392.6|8355.1|8394.8|8357.3|8392.6|8355.1|0
1621392270000|2021-05-19 02:44:30|8392.1|8354.6|8392.1|8354.6|8392.1|8354.6|8392.1|8354.6|0
1621392310000|2021-05-19 02:45:10|8392|8354.5|8392|8354.5|8392|8354.5|8392|8354.5|0
1621392330000|2021-05-19 02:45:30|8392.4|8354.9|8392.4|8354.9|8392.4|8354.9|8392.4|8354.9|0
1621392410000|2021-05-19 02:46:50|||||||||1
1621392430000|2021-05-19 02:47:10|8392.3|8354.8|8391.6|8354.1|8392.3|8354.8|8391.6|8354.1|1
1621392450000|2021-05-19 02:47:30|8391.1|8353.6|8391.1|8353.6|8391.1|8353.6|8391.1|8353.6|0
1621392480000|2021-05-19 02:48:00|8391.9|8354.4|8391.9|8354.4|8391.9|8354.4|8391.9|8354.4|0
1621392510000|2021-05-19 02:48:30|8381.8|8356.8|8380.3|8355.3|8381.8|8356.8|8380.3|8355.3|0
1621392540000|2021-05-19 02:49:00|8380.7|8355.7|8380.7|8355.7|8380.7|8355.7|8380.7|8355.7|0
1621392580000|2021-05-19 02:49:40|8380.4|8355.4|8380.4|8355.4|8380.4|8355.4|8380.4|8355.4|0
1621392850000|2021-05-19 02:54:10|8387.4|8349.9|8380.4|8355.4|8387.4|8355.4|8380.4|8349.9|0
1621392860000|2021-05-19 02:54:20|8380|8355|8380|8355|8380|8355|8380|8355|0
1621392960000|2021-05-19 02:56:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|0
1621392970000|2021-05-19 02:56:10|8380|8355|8379.6|8354.6|8380.8|8356|8371|8354.2|1
1621392980000|2021-05-19 02:56:20|8379.2|8354.2|8380.4|8355.4|8380.8|8355.8|8370.5|8354|0
1621392990000|2021-05-19 02:56:30|8380|8355|8380|8355|8380|8355|8378.7|8353.7|0
1621393440000|2021-05-19 03:04:00|8379.6|8354.6|8379.6|8354.6|8379.6|8354.6|8379.6|8354.6|0
1621393470000|2021-05-19 03:04:30|8379.7|8354.7|8378.9|8353.9|8379.7|8354.7|8378.9|8353.9|0
1621393480000|2021-05-19 03:04:40|8380.2|8355.2|8378.7|8353.7|8380.2|8355.2|8378.7|8353.7|0
1621393510000|2021-05-19 03:05:10|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|0
1621393610000|2021-05-19 03:06:50|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|0
1621393780000|2021-05-19 03:09:40|8370.6|8355.6|8373.2|8358.2|8373.2|8358.2|8370.6|8355.6|0
1621393810000|2021-05-19 03:10:10|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|0
1621393870000|2021-05-19 03:11:10|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|0
1621393890000|2021-05-19 03:11:30|8372.6|8357.6|8372.2|8357.2|8372.6|8357.6|8372.2|8357.2|0
1621394150000|2021-05-19 03:15:50|8369.9|8354.9|8371.2|8356.2|8371.2|8356.2|8369.2|8354.2|2
1621394160000|2021-05-19 03:16:00|8372.4|8357.4|8372.2|8357.2|8372.7|8357.7|8371.2|8356.2|1
1621394190000|2021-05-19 03:16:30|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|0
1621394220000|2021-05-19 03:17:00|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|1
1621394230000|2021-05-19 03:17:10|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|0
1621394290000|2021-05-19 03:18:10|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|0
1621394440000|2021-05-19 03:20:40|8373|8358|8373|8358|8373|8358|8373|8358|0
1621394490000|2021-05-19 03:21:30|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|0
1621394500000|2021-05-19 03:21:40|8373|8358|8373|8358|8373|8358|8373|8358|0
1621394530000|2021-05-19 03:22:10|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|0
1621394730000|2021-05-19 03:25:30|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|0
1621395920000|2021-05-19 03:45:20|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|0
1621395930000|2021-05-19 03:45:30|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|0
1621395960000|2021-05-19 03:46:00|8380.8|8365.8|8385.5|8370.5|8385.5|8370.5|8380.8|8365.8|12
1621395970000|2021-05-19 03:46:10|8385.9|8370.9|8388.4|8373.4|8388.4|8373.4|8385.9|8370.9|1
1621395980000|2021-05-19 03:46:20|8388.9|8373.9|8394.3|8379.3|8394.3|8379.3|8388.9|8373.9|4
1621395990000|2021-05-19 03:46:30|8394.8|8379.8|8401.3|8386.3|8401.3|8386.3|8394.8|8379.8|5
1621396000000|2021-05-19 03:46:40|8401.7|8386.7|8400.6|8385.6|8401.8|8386.8|8400.6|8385.6|7
1621396110000|2021-05-19 03:48:30|8400.2|8385.2|8401.8|8386.8|8401.8|8386.8|8400.2|8385.2|1
1621396120000|2021-05-19 03:48:40|8401.9|8386.9|8401.9|8386.9|8401.9|8386.9|8401.9|8386.9|0
1621396160000|2021-05-19 03:49:20|8402.8|8387.8|8402.4|8387.4|8402.8|8387.8|8402.4|8387.4|0
1621396310000|2021-05-19 03:51:50|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|0
1621396320000|2021-05-19 03:52:00|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|0
1621396330000|2021-05-19 03:52:10|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|0
1621396800000|2021-05-19 04:00:00|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|8402.4|8387.4|1
1621397040000|2021-05-19 04:04:00|8402.8|8387.8|8403.2|8388.2|8403.2|8388.2|8402.8|8387.8|5
1621397880000|2021-05-19 04:18:00|8402.4|8387.4|8402.3|8387.3|8402.4|8387.4|8402.3|8387.3|0
1621398030000|2021-05-19 04:20:30|8400.8|8385.8|8399.9|8384.9|8400.8|8385.8|8399.9|8384.9|2
1621398250000|2021-05-19 04:24:10|8392.9|8355.4|8392.4|8354.9|8392.9|8355.4|8392.4|8354.9|2
1621398530000|2021-05-19 04:28:50|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|0
1621398570000|2021-05-19 04:29:30|8373.3|8358.3|8372.6|8357.6|8373.3|8358.3|8372.6|8357.6|0
1621398600000|2021-05-19 04:30:00|||||||||1
1621399970000|2021-05-19 04:52:50|8373|8358|8373|8358|8373|8358|8373|8358|0
1621400050000|2021-05-19 04:54:10|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|0
1621400370000|2021-05-19 04:59:30|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621400420000|2021-05-19 05:00:20|8371.3|8356.3|8370.9|8355.9|8371.3|8356.3|8370.9|8355.9|0
1621400430000|2021-05-19 05:00:30|||||||||12
1621400450000|2021-05-19 05:00:50|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|1
1621402200000|2021-05-19 05:30:00|8373.3|8358.3|8373.4|8358.4|8373.4|8358.4|8372.4|8357.4|0
1621402210000|2021-05-19 05:30:10|8372.4|8357.4|8373.4|8358.4|8373.4|8358.4|8372.4|8357.4|0
1621402230000|2021-05-19 05:30:30|8373|8358|8373.4|8358.4|8373.4|8358.4|8372.4|8357.4|1
1621402240000|2021-05-19 05:30:40|8373.8|8358.8|8373.9|8358.9|8373.9|8358.9|8373.8|8358.8|0
1621402250000|2021-05-19 05:30:50|8374.4|8359.4|8373.9|8358.9|8374.4|8359.4|8373.9|8358.9|1
1621402260000|2021-05-19 05:31:00|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|1
1621402270000|2021-05-19 05:31:10|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621402310000|2021-05-19 05:31:50|8373.8|8358.8|8373.9|8358.9|8373.9|8358.9|8373.8|8358.8|0
1621402320000|2021-05-19 05:32:00|8374.3|8359.3|8375.8|8360.8|8375.8|8360.8|8374.3|8359.3|1
1621402340000|2021-05-19 05:32:20|8376.2|8361.2|8380|8365|8380|8365|8376.2|8361.2|3
1621402370000|2021-05-19 05:32:50|8380.8|8365.8|8383.5|8368.5|8383.5|8368.5|8380.8|8365.8|1
1621402440000|2021-05-19 05:34:00|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|0
1621402450000|2021-05-19 05:34:10|8383|8368|8383|8368|8383|8368|8383|8368|0
1621402460000|2021-05-19 05:34:20|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|8383|8368|0
1621402470000|2021-05-19 05:34:30|8383|8368|8383|8368|8383|8368|8383|8368|0
1621402510000|2021-05-19 05:35:10|8383.7|8368.7|8384.5|8369.5|8384.5|8369.5|8383.6|8368.6|0
1621402520000|2021-05-19 05:35:20|8384.9|8369.9|8385|8370|8385|8370|8384.9|8369.9|0
1621402530000|2021-05-19 05:35:30|8384.2|8369.2|8384|8369|8384.2|8369.2|8384|8369|0
1621402550000|2021-05-19 05:35:50|8384.5|8369.5|8387.1|8372.1|8387.1|8372.1|8384.5|8369.5|4
1621402560000|2021-05-19 05:36:00|8387.4|8372.4|8390.2|8375.2|8390.2|8375.2|8387|8372|19
1621402570000|2021-05-19 05:36:10|8390|8375|8386.9|8371.9|8390|8375|8386.9|8371.9|1
1621402590000|2021-05-19 05:36:30|||||||||1
1621402610000|2021-05-19 05:36:50|8385|8370|8385|8370|8385|8370|8385|8370|1
1621402620000|2021-05-19 05:37:00|8384.9|8369.9|8384.9|8369.9|8384.9|8369.9|8384.9|8369.9|0
1621402640000|2021-05-19 05:37:20|8380.6|8365.6|8379.2|8364.2|8380.6|8365.6|8379.2|8364.2|1
1621402650000|2021-05-19 05:37:30|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|0
1621402690000|2021-05-19 05:38:10|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|2
1621402730000|2021-05-19 05:38:50|8382.6|8367.6|8382.6|8367.6|8382.6|8367.6|8382.6|8367.6|0
1621402910000|2021-05-19 05:41:50|||||||||1
1621403130000|2021-05-19 05:45:30|8382.2|8367.2|8381.7|8366.7|8382.2|8367.2|8381.7|8366.7|0
1621403140000|2021-05-19 05:45:40|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|0
1621403170000|2021-05-19 05:46:10|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|0
1621403190000|2021-05-19 05:46:30|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|0
1621403230000|2021-05-19 05:47:10|8378.8|8363.8|8380.6|8365.6|8380.6|8365.6|8378.8|8363.8|0
1621403240000|2021-05-19 05:47:20|8381|8366|8381.6|8366.6|8381.6|8366.6|8381|8366|0
1621403250000|2021-05-19 05:47:30|8382|8367|8383.6|8368.6|8383.8|8368.8|8381.6|8366.6|0
1621403260000|2021-05-19 05:47:40|8384|8369|8383.6|8368.6|8384|8369|8383.6|8368.6|0
1621403320000|2021-05-19 05:48:40|8384.6|8369.6|8384.1|8369.1|8384.6|8369.6|8384.1|8369.1|0
1621403350000|2021-05-19 05:49:10|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|0
1621403480000|2021-05-19 05:51:20|8384.5|8369.5|8383.7|8368.7|8384.5|8369.5|8383.6|8368.6|1
1621403490000|2021-05-19 05:51:30|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|8383.1|8368.1|0
1621403560000|2021-05-19 05:52:40|8384.1|8369.1|8384.1|8369.1|8384.1|8369.1|8384.1|8369.1|0
1621403580000|2021-05-19 05:53:00|8383.7|8368.7|8383.7|8368.7|8383.7|8368.7|8383.7|8368.7|0
1621403590000|2021-05-19 05:53:10|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|0
1621403630000|2021-05-19 05:53:50|8383.9|8368.9|8383.6|8368.6|8383.9|8368.9|8383.6|8368.6|0
1621403680000|2021-05-19 05:54:40|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|0
1621403700000|2021-05-19 05:55:00|8383.8|8368.8|8383.2|8368.2|8383.8|8368.8|8383.2|8368.2|3
1621403710000|2021-05-19 05:55:10|8383.6|8368.6|8383.6|8368.6|8384.1|8369.1|8383.6|8368.6|0
1621403760000|2021-05-19 05:56:00|8384.1|8369.1|8383.6|8368.6|8384.1|8369.1|8383.6|8368.6|0
1621403790000|2021-05-19 05:56:30|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|0
1621403800000|2021-05-19 05:56:40|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|0
1621403950000|2021-05-19 05:59:10|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|0
1621403960000|2021-05-19 05:59:20|8383.8|8368.8|8383.9|8368.9|8383.9|8368.9|8383.8|8368.8|0
1621404000000|2021-05-19 06:00:00|8383.6|8368.6|8383.4|8368.4|8383.6|8368.6|8383.4|8368.4|0
1621404030000|2021-05-19 06:00:30|8383.8|8368.8|8383.9|8368.9|8383.9|8368.9|8383.8|8368.8|0
1621404040000|2021-05-19 06:00:40|8383.6|8368.6|8383.4|8368.4|8383.6|8368.6|8383.4|8368.4|0
1621404090000|2021-05-19 06:01:30|8383.8|8368.8|8383.9|8368.9|8383.9|8368.9|8383.8|8368.8|0
1621404110000|2021-05-19 06:01:50|8383.6|8368.6|8383.4|8368.4|8383.6|8368.6|8383.4|8368.4|4
1621404130000|2021-05-19 06:02:10|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|8383.9|8368.9|0
1621404160000|2021-05-19 06:02:40|8384.4|8369.4|8384.4|8369.4|8384.4|8369.4|8384.4|8369.4|0
1621404240000|2021-05-19 06:04:00|8383.7|8368.7|8383.2|8368.2|8383.7|8368.7|8383.2|8368.2|0
1621404250000|2021-05-19 06:04:10|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|8383.6|8368.6|0
1621404280000|2021-05-19 06:04:40|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|0
1621404300000|2021-05-19 06:05:00|8382.8|8367.8|8382.8|8367.8|8382.8|8367.8|8382.8|8367.8|0
1621404360000|2021-05-19 06:06:00|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|0
1621404420000|2021-05-19 06:07:00|8382.8|8367.8|8381.3|8366.3|8382.8|8367.8|8381.3|8366.3|0
1621404430000|2021-05-19 06:07:10|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|0
1621404450000|2021-05-19 06:07:30|8380|8365|8380|8365|8380|8365|8380|8365|0
1621404480000|2021-05-19 06:08:00|8379.2|8364.2|8379.1|8364.1|8379.2|8364.2|8379.1|8364.1|0
1621404540000|2021-05-19 06:09:00|8381.4|8366.4|8381.9|8366.9|8382.3|8367.3|8381.4|8366.4|0
1621404600000|2021-05-19 06:10:00|8382.3|8367.3|8381.6|8366.6|8382.3|8367.3|8381.6|8366.6|0
1621404610000|2021-05-19 06:10:10|8376.6|8361.6|8376|8361|8376.6|8361.6|8376|8361|1
1621404620000|2021-05-19 06:10:20|8375.1|8360.1|8372.8|8357.8|8375.1|8360.1|8372.4|8357.4|1
1621404660000|2021-05-19 06:11:00|8372.4|8357.4|8376.5|8361.5|8376.5|8361.5|8372.4|8357.4|30
1621404690000|2021-05-19 06:11:30|8376.9|8361.9|8376.9|8361.9|8376.9|8361.9|8376.9|8361.9|2
1621404720000|2021-05-19 06:12:00|||||||||1
1621404730000|2021-05-19 06:12:10|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|0
1621404790000|2021-05-19 06:13:10|8376.3|8361.3|8376.3|8361.3|8376.3|8361.3|8376.3|8361.3|1
1621404800000|2021-05-19 06:13:20|8372.2|8357.2|8371.8|8356.8|8372.2|8357.2|8371.8|8356.8|4
1621404810000|2021-05-19 06:13:30|8371.4|8356.4|8370.5|8355.5|8371.4|8356.4|8370.5|8355.5|0
1621404820000|2021-05-19 06:13:40|8369.8|8354.8|8369.5|8354.5|8369.8|8354.8|8369.5|8354.5|0
1621404830000|2021-05-19 06:13:50|8369.2|8354.2|8368.5|8353.5|8369.2|8354.2|8368.5|8353.5|0
1621404840000|2021-05-19 06:14:00|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|0
1621404850000|2021-05-19 06:14:10|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|0
1621405010000|2021-05-19 06:16:50|||||||||3
1621405060000|2021-05-19 06:17:40|8369.2|8354.2|8370.4|8355.4|8370.4|8355.4|8369.2|8354.2|1
1621405070000|2021-05-19 06:17:50|8371.5|8356.5|8373|8358|8373|8358|8371.5|8356.5|0
1621405080000|2021-05-19 06:18:00|8373.4|8358.4|8373|8358|8373.4|8358.4|8373|8358|0
1621405140000|2021-05-19 06:19:00|8373.5|8358.5|8373.2|8358.2|8373.5|8358.5|8373.2|8358.2|0
1621405150000|2021-05-19 06:19:10|8373|8358|8373|8358|8373|8358|8373|8358|0
1621405200000|2021-05-19 06:20:00|8373.5|8358.5|8373.2|8358.2|8373.5|8358.5|8373.2|8358.2|0
1621405210000|2021-05-19 06:20:10|8373|8358|8373|8358|8373|8358|8373|8358|0
1621405260000|2021-05-19 06:21:00|8373.5|8358.5|8373|8358|8373.5|8358.5|8373|8358|0
1621405310000|2021-05-19 06:21:50|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|8371.9|8356.9|3
1621405320000|2021-05-19 06:22:00|8372.4|8357.4|8371.9|8356.9|8372.4|8357.4|8371.9|8356.9|0
1621405330000|2021-05-19 06:22:10|8374.2|8359.2|8375|8360|8375|8360|8374.2|8359.2|6
1621405340000|2021-05-19 06:22:20|8376|8361|8376|8361|8376|8361|8376|8361|0
1621405380000|2021-05-19 06:23:00|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|0
1621405390000|2021-05-19 06:23:10|8376|8361|8376|8361|8376|8361|8376|8361|0
1621405400000|2021-05-19 06:23:20|8376.2|8361.2|8375.4|8360.4|8376.2|8361.2|8374.5|8359.5|1
1621405440000|2021-05-19 06:24:00|8374.9|8359.9|8374.9|8359.9|8374.9|8359.9|8374.5|8359.5|0
1621405450000|2021-05-19 06:24:10|8374.5|8359.5|8373.8|8358.8|8374.5|8359.5|8373.8|8358.8|0
1621405460000|2021-05-19 06:24:20|8374.5|8359.5|8374|8359|8374.5|8359.5|8374|8359|0
1621405470000|2021-05-19 06:24:30|8374.3|8359.3|8373.8|8358.8|8374.3|8359.3|8373.4|8358.4|0
1621405480000|2021-05-19 06:24:40|8374|8359|8374|8359|8374|8359|8374|8359|0
1621405500000|2021-05-19 06:25:00|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|0
1621405560000|2021-05-19 06:26:00|8374.3|8359.3|8373.5|8358.5|8374.3|8359.3|8373.5|8358.5|0
1621405570000|2021-05-19 06:26:10|8373|8358|8372.5|8357.5|8373|8358|8372.5|8357.5|0
1621405580000|2021-05-19 06:26:20|8371|8356|8370|8355|8371|8356|8370|8355|0
1621405590000|2021-05-19 06:26:30|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|0
1621405600000|2021-05-19 06:26:40|8368.1|8353.1|8369.8|8354.8|8369.8|8354.8|8367.9|8352.9|1
1621405610000|2021-05-19 06:26:50|8370.3|8355.3|8369.1|8354.1|8370.3|8355.3|8369.1|8354.1|6
1621405620000|2021-05-19 06:27:00|8369|8354|8368.1|8353.1|8369|8354|8368.1|8353.1|0
1621405680000|2021-05-19 06:28:00|8369.3|8354.3|8368.9|8353.9|8369.3|8354.3|8368.9|8353.9|0
1621405740000|2021-05-19 06:29:00|8375.4|8350.4|8370.4|8355.4|8375.8|8355.4|8370.4|8350.4|0
1621405800000|2021-05-19 06:30:00|8377.6|8352.6|8373.4|8358.4|8377.6|8358.5|8373.4|8352.1|0
1621405820000|2021-05-19 06:30:20|8373.9|8358.9|8373.3|8358.3|8373.9|8358.9|8372.9|8357.9|0
1621405830000|2021-05-19 06:30:30|8373.9|8358.9|8375.4|8360.4|8375.4|8360.4|8372.4|8357.4|0
1621405840000|2021-05-19 06:30:40|8373.1|8358.1|8375.4|8360.4|8375.4|8360.4|8372.4|8357.4|0
1621405850000|2021-05-19 06:30:50|8373.3|8358.3|8375.4|8360.4|8375.4|8360.4|8372.4|8357.4|0
1621405860000|2021-05-19 06:31:00|8372.8|8357.8|8374.9|8359.9|8375.4|8360.4|8371.5|8356.5|0
1621405870000|2021-05-19 06:31:10|8371.9|8356.9|8374.8|8359.8|8374.9|8359.9|8371.5|8356.5|0
1621405880000|2021-05-19 06:31:20|8372.4|8357.4|8374.9|8359.9|8374.9|8359.9|8372.4|8357.4|0
1621405890000|2021-05-19 06:31:30|8373.4|8358.4|8374.8|8359.8|8374.8|8359.8|8371.9|8356.9|0
1621405900000|2021-05-19 06:31:40|8374.9|8359.9|8374.4|8359.4|8374.9|8359.9|8371.9|8356.9|0
1621405910000|2021-05-19 06:31:50|8374|8359|8373.6|8358.6|8374|8359|8372.4|8357.4|7
1621405920000|2021-05-19 06:32:00|8374|8359|8373.7|8358.7|8375.9|8360.9|8373.6|8358.6|0
1621405930000|2021-05-19 06:32:10|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|0
1621405950000|2021-05-19 06:32:30|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|0
1621405970000|2021-05-19 06:32:50|8374.3|8359.3|8374.1|8359.1|8374.3|8359.3|8373.9|8358.9|0
1621405980000|2021-05-19 06:33:00|8374.3|8359.3|8373.7|8358.7|8374.8|8359.8|8373.7|8358.7|0
1621405990000|2021-05-19 06:33:10|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|0
1621406010000|2021-05-19 06:33:30|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|0
1621406020000|2021-05-19 06:33:40|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621406040000|2021-05-19 06:34:00|8373.9|8358.9|8373.4|8358.4|8374.3|8359.3|8373.4|8358.4|0
1621406100000|2021-05-19 06:35:00|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|0
1621406130000|2021-05-19 06:35:30|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|1
1621406150000|2021-05-19 06:35:50|8369|8354|8368.9|8353.9|8369|8354|8368.9|8353.9|0
1621406160000|2021-05-19 06:36:00|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|0
1621406190000|2021-05-19 06:36:30|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|1
1621406200000|2021-05-19 06:36:40|8367.7|8352.7|8367.9|8352.9|8367.9|8352.9|8367.7|8352.7|0
1621406220000|2021-05-19 06:37:00|8367.7|8352.7|8366.8|8351.8|8367.7|8352.7|8366.6|8351.6|6
1621406230000|2021-05-19 06:37:10|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|0
1621406250000|2021-05-19 06:37:30|8364.7|8349.7|8364.6|8349.6|8364.7|8349.7|8364.6|8349.6|12
1621406270000|2021-05-19 06:37:50|8364.9|8349.9|8361.9|8346.9|8364.9|8349.9|8361.9|8346.9|1
1621406280000|2021-05-19 06:38:00|8360|8345|8360.4|8345.4|8360.4|8345.4|8359.6|8344.6|4
1621406290000|2021-05-19 06:38:10|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|0
1621406320000|2021-05-19 06:38:40|||||||||2
1621406330000|2021-05-19 06:38:50|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|0
1621406380000|2021-05-19 06:39:40|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|0
1621406400000|2021-05-19 06:40:00|8357.9|8342.9|8354.9|8339.9|8357.9|8342.9|8354.8|8339.8|2
1621406410000|2021-05-19 06:40:10|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|0
1621406430000|2021-05-19 06:40:30|8354.4|8339.4|8353.6|8338.6|8354.4|8339.4|8353.6|8338.6|0
1621406440000|2021-05-19 06:40:40|8353.4|8338.4|8354.4|8339.4|8354.4|8339.4|8353.4|8338.4|0
1621406500000|2021-05-19 06:41:40|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|0
1621406510000|2021-05-19 06:41:50|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|4
1621406540000|2021-05-19 06:42:20|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|0
1621406570000|2021-05-19 06:42:50|8354.8|8339.8|8356.3|8341.3|8356.3|8341.3|8354.8|8339.8|1
1621406590000|2021-05-19 06:43:10|8357|8342|8360.2|8345.2|8360.2|8345.2|8357|8342|0
1621406630000|2021-05-19 06:43:50|8360.6|8345.6|8360.1|8345.1|8360.6|8345.6|8360.1|8345.1|0
1621406640000|2021-05-19 06:44:00|8360.8|8345.8|8362|8347|8362|8347|8360.8|8345.8|0
1621406680000|2021-05-19 06:44:40|8362.3|8347.3|8362.5|8347.5|8362.5|8347.5|8362.3|8347.3|0
1621406740000|2021-05-19 06:45:40|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|1
1621406750000|2021-05-19 06:45:50|8360.9|8345.9|8360.8|8345.8|8360.9|8345.9|8360.8|8345.8|0
1621406760000|2021-05-19 06:46:00|8358|8343|8356.9|8341.9|8358|8343|8356.9|8341.9|1
1621406770000|2021-05-19 06:46:10|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|1
1621406780000|2021-05-19 06:46:20|8356.4|8341.4|8355.9|8340.9|8356.9|8341.9|8355.9|8340.9|0
1621406790000|2021-05-19 06:46:30|8354.9|8339.9|8355.9|8340.9|8355.9|8340.9|8354.9|8339.9|0
1621406800000|2021-05-19 06:46:40|8354.9|8339.9|8355.2|8340.2|8355.2|8340.2|8354.9|8339.9|0
1621406820000|2021-05-19 06:47:00|8355.4|8340.4|8354.4|8339.4|8355.4|8340.4|8354.4|8339.4|0
1621406880000|2021-05-19 06:48:00|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|0
1621406940000|2021-05-19 06:49:00|8354.9|8339.9|8353.9|8338.9|8354.9|8339.9|8353.4|8338.4|0
1621406980000|2021-05-19 06:49:40|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|0
1621407000000|2021-05-19 06:50:00|8354.7|8339.7|8354.9|8339.9|8355.6|8340.6|8354.7|8339.7|0
1621407010000|2021-05-19 06:50:10|8355.4|8340.4|8355.4|8340.4|8355.4|8340.4|8354.9|8339.9|0
1621407020000|2021-05-19 06:50:20|8355|8340|8354|8339|8355.4|8340.4|8354|8339|0
1621407030000|2021-05-19 06:50:30|8353.9|8338.9|8354.9|8339.9|8354.9|8339.9|8353.9|8338.9|0
1621407040000|2021-05-19 06:50:40|8354.5|8339.5|8354.4|8339.4|8354.9|8339.9|8354.4|8339.4|0
1621407060000|2021-05-19 06:51:00|8355.1|8340.1|8355.4|8340.4|8355.9|8340.9|8355.1|8340.1|0
1621407110000|2021-05-19 06:51:50|||||||||2
1621407120000|2021-05-19 06:52:00|8356.5|8341.5|8355.9|8340.9|8356.5|8341.5|8355.9|8340.9|0
1621407130000|2021-05-19 06:52:10|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|0
1621407160000|2021-05-19 06:52:40|8356.1|8341.1|8355.6|8340.6|8356.5|8341.5|8355.6|8340.6|0
1621407180000|2021-05-19 06:53:00|8356.6|8341.6|8356.1|8341.1|8356.6|8341.6|8356.1|8341.1|0
1621407240000|2021-05-19 06:54:00|8357.1|8342.1|8356|8341|8357.1|8342.1|8355.7|8340.7|0
1621407250000|2021-05-19 06:54:10|8356.1|8341.1|8355.6|8340.6|8356.1|8341.1|8355.6|8340.6|0
1621407260000|2021-05-19 06:54:20|8354.9|8339.9|8354.7|8339.7|8354.9|8339.9|8354.7|8339.7|0
1621407270000|2021-05-19 06:54:30|8355.2|8340.2|8354.7|8339.7|8355.2|8340.2|8354.7|8339.7|0
1621407280000|2021-05-19 06:54:40|8354.4|8339.4|8354.7|8339.7|8355.2|8340.2|8354.2|8339.2|0
1621407290000|2021-05-19 06:54:50|8355.1|8340.1|8355.6|8340.6|8356.4|8341.4|8354.7|8339.7|0
1621407300000|2021-05-19 06:55:00|8355.2|8340.2|8354.4|8339.4|8356.4|8341.4|8354.2|8339.2|0
1621407360000|2021-05-19 06:56:00|8354.9|8339.9|8354.4|8339.4|8354.9|8339.9|8354.4|8339.4|0
1621407370000|2021-05-19 06:56:10|8354|8339|8350.9|8335.9|8354|8339|8350.9|8335.9|9
1621407380000|2021-05-19 06:56:20|8353.2|8338.2|8354.4|8339.4|8354.4|8339.4|8353.2|8338.2|3
1621407410000|2021-05-19 06:56:50|8354.2|8339.2|8354.4|8339.4|8354.4|8339.4|8353.9|8338.9|2
1621407420000|2021-05-19 06:57:00|8354.7|8339.7|8354.4|8339.4|8354.7|8339.7|8353.9|8338.9|1
1621407430000|2021-05-19 06:57:10|8352.9|8337.9|8352.5|8337.5|8352.9|8337.9|8352.5|8337.5|0
1621407450000|2021-05-19 06:57:30|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|0
1621407460000|2021-05-19 06:57:40|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|0
1621407470000|2021-05-19 06:57:50|||||||||1
1621407480000|2021-05-19 06:58:00|8351.6|8336.6|8350.9|8335.9|8351.9|8336.9|8350.9|8335.9|0
1621407510000|2021-05-19 06:58:30|8346.2|8331.2|8345|8330|8346.6|8331.6|8345|8330|1
1621407520000|2021-05-19 06:58:40|8344.6|8329.6|8348.4|8333.4|8348.4|8333.4|8344.6|8329.6|1
1621407540000|2021-05-19 06:59:00|8348|8333|8348.2|8333.2|8348.2|8333.2|8347.9|8332.9|1
1621407580000|2021-05-19 06:59:40|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|0
1621407590000|2021-05-19 06:59:50|8348.9|8333.9|8350.9|8335.9|8350.9|8335.9|8348.4|8333.4|5
1621407600000|2021-05-19 07:00:00|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|1
1621407650000|2021-05-19 07:00:50|8350.9|8335.9|8349.5|8334.5|8350.9|8335.9|8349.5|8334.5|0
1621407660000|2021-05-19 07:01:00|8349.4|8334.4|8344.6|8329.6|8349.4|8334.4|8344.6|8329.6|1
1621407680000|2021-05-19 07:01:20|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|1
1621407690000|2021-05-19 07:01:30|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|0
1621407710000|2021-05-19 07:01:50|8346.2|8331.2|8346.5|8331.5|8346.5|8331.5|8346.2|8331.2|0
1621407720000|2021-05-19 07:02:00|8345.3|8330.3|8342.6|8327.6|8345.3|8330.3|8342.6|8327.6|0
1621407730000|2021-05-19 07:02:10|8342.2|8327.2|8340.8|8325.8|8342.2|8327.2|8340.8|8325.8|6
1621407770000|2021-05-19 07:02:50|8339.8|8324.8|8340.1|8325.1|8340.3|8325.3|8339.3|8324.3|4
1621407780000|2021-05-19 07:03:00|8340.3|8325.3|8347|8332|8347|8332|8340.3|8325.3|10
1621407790000|2021-05-19 07:03:10|8347.1|8332.1|8348.6|8333.6|8348.6|8333.6|8347.1|8332.1|0
1621407830000|2021-05-19 07:03:50|8349.7|8334.7|8350.1|8335.1|8350.1|8335.1|8349.7|8334.7|0
1621407840000|2021-05-19 07:04:00|8356.6|8331.6|8357.1|8332.1|8357.1|8332.1|8356.6|8331.6|0
1621407930000|2021-05-19 07:05:30|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|0
1621407960000|2021-05-19 07:06:00|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|0
1621408000000|2021-05-19 07:06:40|8357.2|8332.2|8352.6|8337.6|8357.2|8337.6|8352.6|8332.2|2
1621408020000|2021-05-19 07:07:00|8352.7|8337.7|8352.2|8337.2|8352.7|8337.7|8352.2|8337.2|0
1621408050000|2021-05-19 07:07:30|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|0
1621408080000|2021-05-19 07:08:00|8358.1|8333.1|8352.8|8337.8|8358.1|8337.8|8352.8|8333.1|0
1621408110000|2021-05-19 07:08:30|8352.4|8337.4|8352.3|8337.3|8352.4|8337.4|8352.3|8337.3|0
1621408140000|2021-05-19 07:09:00|8352.8|8337.8|8352.8|8337.8|8358.2|8337.8|8352.8|8333.2|0
1621408180000|2021-05-19 07:09:40|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|0
1621408200000|2021-05-19 07:10:00|8352.2|8337.2|8351.7|8336.7|8352.2|8337.2|8351.7|8336.7|0
1621408210000|2021-05-19 07:10:10|8354.4|8339.4|8355.2|8340.2|8355.2|8340.2|8354.4|8339.4|0
1621408260000|2021-05-19 07:11:00|8356.3|8341.3|8355.1|8340.1|8356.3|8341.3|8355.1|8340.1|0
1621408270000|2021-05-19 07:11:10|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|8354.8|8339.8|0
1621408320000|2021-05-19 07:12:00|8354.7|8339.7|8354.7|8339.7|8355.2|8340.2|8354.7|8339.7|1
1621408370000|2021-05-19 07:12:50|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|2
1621408380000|2021-05-19 07:13:00|8356.1|8341.1|8355.6|8340.6|8356.1|8341.1|8355.6|8340.6|0
1621408390000|2021-05-19 07:13:10|8357.5|8342.5|8356.5|8341.5|8357.5|8342.5|8356.5|8341.5|4
1621408400000|2021-05-19 07:13:20|8356.6|8341.6|8361.8|8346.8|8363.6|8348.6|8356.6|8341.6|2
1621408410000|2021-05-19 07:13:30|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|0
1621408420000|2021-05-19 07:13:40|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|0
1621408470000|2021-05-19 07:14:30|8363.2|8348.2|8363.3|8348.3|8363.3|8348.3|8363.2|8348.2|0
1621408480000|2021-05-19 07:14:40|8363.7|8348.7|8363.8|8348.8|8363.8|8348.8|8363.7|8348.7|0
1621408490000|2021-05-19 07:14:50|8365.1|8350.1|8365.6|8350.6|8365.6|8350.6|8365.1|8350.1|8
1621408500000|2021-05-19 07:15:00|8365.2|8350.2|8365.6|8350.6|8365.6|8350.6|8365.1|8350.1|0
1621408510000|2021-05-19 07:15:10|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|0
1621408570000|2021-05-19 07:16:10|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|2
1621408620000|2021-05-19 07:17:00|8360.6|8345.6|8360.1|8345.1|8360.6|8345.6|8360.1|8345.1|0
1621408680000|2021-05-19 07:18:00|8360.9|8345.9|8360.1|8345.1|8360.9|8345.9|8360.1|8345.1|0
1621408690000|2021-05-19 07:18:10|8359.6|8344.6|8361.6|8346.6|8361.6|8346.6|8359.6|8344.6|0
1621408720000|2021-05-19 07:18:40|8362|8347|8361.7|8346.7|8362|8347|8361.7|8346.7|0
1621408730000|2021-05-19 07:18:50|8361.3|8346.3|8360.6|8345.6|8361.3|8346.3|8360.6|8345.6|0
1621408740000|2021-05-19 07:19:00|8360.2|8345.2|8360.2|8345.2|8360.2|8345.2|8360.2|8345.2|0
1621408750000|2021-05-19 07:19:10|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|0
1621408800000|2021-05-19 07:20:00|8362.4|8347.4|8363.1|8348.1|8363.1|8348.1|8360.6|8345.6|1
1621408830000|2021-05-19 07:20:30|8364.6|8349.6|8364.9|8349.9|8364.9|8349.9|8364.6|8349.6|0
1621408860000|2021-05-19 07:21:00|8366.4|8351.4|8369.7|8354.7|8369.7|8354.7|8366.4|8351.4|5
1621408870000|2021-05-19 07:21:10|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|2
1621408890000|2021-05-19 07:21:30|8371.8|8356.8|8371.8|8356.8|8371.8|8356.8|8371.8|8356.8|0
1621408990000|2021-05-19 07:23:10|||||||||4
1621409030000|2021-05-19 07:23:50|8372.6|8357.6|8372.6|8357.6|8372.9|8357.9|8372.6|8357.6|0
1621409100000|2021-05-19 07:25:00|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621409140000|2021-05-19 07:25:40|8375.3|8360.3|8378|8363|8378|8363|8375.3|8360.3|1
1621409150000|2021-05-19 07:25:50|8377.6|8362.6|8377.5|8362.5|8377.6|8362.6|8377.5|8362.5|2
1621409160000|2021-05-19 07:26:00|8378.3|8363.3|8382|8367|8382.4|8367.4|8378.3|8363.3|7
1621409170000|2021-05-19 07:26:10|8382.4|8367.4|8382.5|8367.5|8382.5|8367.5|8382.4|8367.4|1
1621409180000|2021-05-19 07:26:20|8383.2|8368.2|8383.9|8368.9|8383.9|8368.9|8383.2|8368.2|0
1621409190000|2021-05-19 07:26:30|8383.7|8368.7|8381|8366|8383.7|8368.7|8381|8366|1
1621409200000|2021-05-19 07:26:40|8380.2|8365.2|8380.7|8365.7|8380.7|8365.7|8380.2|8365.2|8
1621409210000|2021-05-19 07:26:50|8377.2|8362.2|8376.7|8361.7|8377.2|8362.2|8376.7|8361.7|6
1621409250000|2021-05-19 07:27:30|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|0
1621409260000|2021-05-19 07:27:40|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|0
1621409280000|2021-05-19 07:28:00|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|0
1621409290000|2021-05-19 07:28:10|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|0
1621409340000|2021-05-19 07:29:00|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|8372.1|8357.1|1
1621409350000|2021-05-19 07:29:10|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|8372.2|8357.2|0
1621409370000|2021-05-19 07:29:30|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621409400000|2021-05-19 07:30:00|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|8373.4|8358.4|0
1621409410000|2021-05-19 07:30:10|8372|8357|8372|8357|8372|8357|8372|8357|0
1621409470000|2021-05-19 07:31:10|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|0
1621409540000|2021-05-19 07:32:20|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|0
1621409550000|2021-05-19 07:32:30|8371.1|8356.1|8371.2|8356.2|8371.2|8356.2|8371.1|8356.1|0
1621409640000|2021-05-19 07:34:00|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|0
1621409690000|2021-05-19 07:34:50|8371.8|8356.8|8371.9|8356.9|8371.9|8356.9|8371.8|8356.8|0
1621409700000|2021-05-19 07:35:00|8373.1|8358.1|8372.9|8357.9|8373.3|8358.3|8372.9|8357.9|0
1621409730000|2021-05-19 07:35:30|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|1
1621409760000|2021-05-19 07:36:00|8373.8|8358.8|8374.3|8359.3|8374.3|8359.3|8373.3|8358.3|1
1621409800000|2021-05-19 07:36:40|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|8375.3|8360.3|0
1621409810000|2021-05-19 07:36:50|8376.1|8361.1|8376.4|8361.4|8376.4|8361.4|8376.1|8361.1|1
1621409820000|2021-05-19 07:37:00|8377.7|8362.7|8378.6|8363.6|8378.6|8363.6|8376.3|8361.3|1
1621409850000|2021-05-19 07:37:30|8379.3|8364.3|8379.6|8364.6|8379.6|8364.6|8379.3|8364.3|0
1621409860000|2021-05-19 07:37:40|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|1
1621409870000|2021-05-19 07:37:50|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|8381.8|8366.8|2
1621409880000|2021-05-19 07:38:00|8381.1|8366.1|8378.8|8363.8|8381.1|8366.1|8378.8|8363.8|2
1621409940000|2021-05-19 07:39:00|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|8378.4|8363.4|0
1621410000000|2021-05-19 07:40:00|8375.7|8360.7|8374.8|8359.8|8375.7|8360.7|8374.8|8359.8|1
1621410030000|2021-05-19 07:40:30|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|0
1621410060000|2021-05-19 07:41:00|8374.2|8359.2|8374.2|8359.2|8374.2|8359.2|8374.2|8359.2|0
1621410120000|2021-05-19 07:42:00|8373.8|8358.8|8366.4|8351.4|8373.8|8358.8|8361.9|8346.9|11
1621410130000|2021-05-19 07:42:10|8366|8351|8366.7|8351.7|8366.7|8351.7|8365.5|8350.5|0
1621410140000|2021-05-19 07:42:20|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|0
1621410180000|2021-05-19 07:43:00|8368.3|8353.3|8367.9|8352.9|8368.3|8353.3|8367.9|8352.9|0
1621410240000|2021-05-19 07:44:00|8368.3|8353.3|8367.6|8352.6|8368.3|8353.3|8367.6|8352.6|0
1621410250000|2021-05-19 07:44:10|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|0
1621410280000|2021-05-19 07:44:40|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|0
1621410300000|2021-05-19 07:45:00|8367.4|8352.4|8367.2|8352.2|8368.2|8353.2|8367.2|8352.2|0
1621410310000|2021-05-19 07:45:10|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|0
1621410330000|2021-05-19 07:45:30|8350.4|8335.4|8360|8335|8360|8335.4|8350.4|8335|21
1621410340000|2021-05-19 07:45:40|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|0
1621410360000|2021-05-19 07:46:00|8360.9|8335.9|8362.7|8337.7|8362.7|8337.7|8360.9|8335.9|0
1621410420000|2021-05-19 07:47:00|8364.4|8339.4|8357.2|8342.2|8364.4|8342.2|8357.2|8339.4|0
1621410480000|2021-05-19 07:48:00|8364.5|8339.5|8357.2|8342.2|8364.5|8342.2|8357.2|8339.5|0
1621410490000|2021-05-19 07:48:10|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|0
1621410540000|2021-05-19 07:49:00|8364.7|8339.7|8356.2|8341.2|8364.7|8341.2|8356.2|8339.7|0
1621410600000|2021-05-19 07:50:00|8364.2|8339.2|8363.8|8338.8|8364.2|8339.2|8363.8|8338.8|0
1621410610000|2021-05-19 07:50:10|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|0
1621410660000|2021-05-19 07:51:00|8371.5|8334|8363.8|8338.8|8371.5|8338.8|8363.8|8334|0
1621410670000|2021-05-19 07:51:10|8363.2|8338.2|8363.2|8338.2|8363.2|8338.2|8363.2|8338.2|0
1621410720000|2021-05-19 07:52:00|8372|8334.5|8371.6|8334.1|8372|8334.5|8371.6|8334.1|0
1621410730000|2021-05-19 07:52:10|8371.5|8334|8371.5|8334|8371.5|8334|8371.5|8334|0
1621410740000|2021-05-19 07:52:20|8364.2|8339.2|8364.2|8339.2|8364.2|8339.2|8364.2|8339.2|0
1621410760000|2021-05-19 07:52:40|8364.3|8339.3|8364.3|8339.3|8364.3|8339.3|8364.3|8339.3|5
1621410780000|2021-05-19 07:53:00|8363.3|8338.3|8363.3|8338.3|8363.3|8338.3|8363.3|8338.3|0
1621410840000|2021-05-19 07:54:00|8362.9|8337.9|8362.8|8337.8|8362.9|8337.9|8362.8|8337.8|0
1621410890000|2021-05-19 07:54:50|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|0
1621410900000|2021-05-19 07:55:00|8356.6|8341.6|8356.3|8341.3|8356.6|8341.6|8356.3|8341.3|0
1621410910000|2021-05-19 07:55:10|8350.5|8335.5|8356.9|8341.9|8356.9|8341.9|8350.5|8335.5|9
1621410920000|2021-05-19 07:55:20|8355.8|8340.8|8360.4|8335.4|8360.4|8340.8|8354.3|8335.4|0
1621410960000|2021-05-19 07:56:00|8362.4|8337.4|8355.5|8340.5|8362.4|8340.5|8355.5|8337.4|0
1621410970000|2021-05-19 07:56:10|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|0
1621410990000|2021-05-19 07:56:30|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|11
1621411020000|2021-05-19 07:57:00|8362|8337|8355.2|8340.2|8362|8340.2|8355.2|8337|0
1621411030000|2021-05-19 07:57:10|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|0
1621411060000|2021-05-19 07:57:40|||||||||13
1621411080000|2021-05-19 07:58:00|8362.1|8337.1|8354.7|8339.7|8362.1|8339.7|8354.7|8337.1|0
1621411090000|2021-05-19 07:58:10|8354.1|8339.1|8354.1|8339.1|8354.1|8339.1|8354.1|8339.1|22
1621411140000|2021-05-19 07:59:00|8361.1|8336.1|8361.7|8336.7|8362.1|8337.1|8361.1|8336.1|0
1621411150000|2021-05-19 07:59:10|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|0
1621411190000|2021-05-19 07:59:50|8361.1|8336.1|8361.1|8336.1|8361.1|8336.1|8361.1|8336.1|1
1621411200000|2021-05-19 08:00:00|8362.1|8337.1|8360.6|8335.6|8362.1|8337.1|8360.6|8335.6|0
1621411210000|2021-05-19 08:00:10|||||||||6
1621411220000|2021-05-19 08:00:20|8356.4|8331.4|8356.9|8331.9|8356.9|8331.9|8356.4|8331.4|4
1621411230000|2021-05-19 08:00:30|8357.7|8332.7|8358.1|8333.1|8358.1|8333.1|8357.7|8332.7|0
1621411250000|2021-05-19 08:00:50|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|0
1621411260000|2021-05-19 08:01:00|8366.3|8328.8|8358.5|8333.5|8366.3|8333.5|8358.5|8328.8|0
1621411270000|2021-05-19 08:01:10|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|0
1621411320000|2021-05-19 08:02:00|8365.9|8328.4|8357.6|8332.6|8365.9|8332.6|8357.6|8328.4|0
1621411380000|2021-05-19 08:03:00|8366.3|8328.8|8357.1|8332.1|8366.3|8332.1|8357.1|8328.8|0
1621411400000|2021-05-19 08:03:20|8356.8|8331.8|8355.7|8330.7|8356.8|8331.8|8355.7|8330.7|1
1621411440000|2021-05-19 08:04:00|8364.9|8327.4|8355.2|8330.2|8364.9|8330.2|8355.2|8327.4|0
1621411490000|2021-05-19 08:04:50|8355.6|8330.6|8355.6|8330.6|8355.6|8330.6|8355.6|8330.6|0
1621411500000|2021-05-19 08:05:00|8365.3|8327.8|8355.1|8330.1|8365.3|8330.1|8355.1|8327.8|0
1621411530000|2021-05-19 08:05:30|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|0
1621411560000|2021-05-19 08:06:00|8362.8|8325.3|8362.4|8324.9|8362.8|8325.3|8362.4|8324.9|0
1621411570000|2021-05-19 08:06:10|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|0
1621411580000|2021-05-19 08:06:20|8362.4|8324.9|8362.4|8324.9|8362.4|8324.9|8362.4|8324.9|2
1621411610000|2021-05-19 08:06:50|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|3
1621411620000|2021-05-19 08:07:00|8355.1|8340.1|8361.8|8336.8|8362.2|8340.6|8355.1|8336.1|0
1621411630000|2021-05-19 08:07:10|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|0
1621411640000|2021-05-19 08:07:20|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|0
1621411650000|2021-05-19 08:07:30|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|3
1621411670000|2021-05-19 08:07:50|8364.4|8326.9|8364.4|8326.9|8364.4|8326.9|8364.4|8326.9|1
1621411680000|2021-05-19 08:08:00|8363.6|8326.1|8363.4|8325.9|8363.6|8326.1|8363.4|8325.9|0
1621411690000|2021-05-19 08:08:10|8364.3|8326.8|8364.3|8326.8|8364.3|8326.8|8364.3|8326.8|0
1621411700000|2021-05-19 08:08:20|8364.7|8327.2|8364.8|8327.3|8364.8|8327.3|8364.7|8327.2|0
1621411720000|2021-05-19 08:08:40|8364.4|8326.9|8364.3|8326.8|8364.4|8326.9|8364.3|8326.8|0
1621411730000|2021-05-19 08:08:50|8364.8|8327.3|8363.4|8325.9|8364.8|8327.3|8363.4|8325.9|0
1621411740000|2021-05-19 08:09:00|8364.2|8326.7|8362.9|8325.4|8364.3|8326.8|8362.9|8325.4|0
1621411750000|2021-05-19 08:09:10|||||||||4
1621411770000|2021-05-19 08:09:30|8363.3|8325.8|8363.3|8325.8|8363.3|8325.8|8363.3|8325.8|0
1621411800000|2021-05-19 08:10:00|8364.8|8327.3|8364|8326.5|8364.8|8327.3|8364|8326.5|0
1621411810000|2021-05-19 08:10:10|8364.2|8326.7|8364.3|8326.8|8364.3|8326.8|8364.2|8326.7|0
1621411830000|2021-05-19 08:10:30|8363.4|8325.9|8363.4|8325.9|8363.4|8325.9|8363.4|8325.9|0
1621411860000|2021-05-19 08:11:00|8362.9|8325.4|8362.9|8325.4|8362.9|8325.4|8362.9|8325.4|0
1621411880000|2021-05-19 08:11:20|||||||||1
1621411920000|2021-05-19 08:12:00|8364.1|8326.6|8362.4|8324.9|8364.1|8326.6|8362.4|8324.9|0
1621411980000|2021-05-19 08:13:00|8363.4|8325.9|8363|8325.5|8363.4|8325.9|8363|8325.5|0
1621411990000|2021-05-19 08:13:10|8362.9|8325.4|8359.4|8321.9|8362.9|8325.4|8359.4|8321.9|3
1621412000000|2021-05-19 08:13:20|8359|8321.5|8359.4|8321.9|8359.4|8321.9|8358.9|8321.4|0
1621412020000|2021-05-19 08:13:40|8359|8321.5|8358.9|8321.4|8359|8321.5|8358.9|8321.4|0
1621412030000|2021-05-19 08:13:50|8359.3|8321.8|8359.4|8321.9|8359.4|8321.9|8358.9|8321.4|0
1621412040000|2021-05-19 08:14:00|8358.9|8321.4|8356.4|8318.9|8358.9|8321.4|8356.4|8318.9|1
1621412050000|2021-05-19 08:14:10|8358.4|8320.9|8358.4|8320.9|8358.4|8320.9|8358.4|8320.9|0
1621412080000|2021-05-19 08:14:40|||||||||1
1621412100000|2021-05-19 08:15:00|8357.6|8320.1|8357.3|8319.8|8357.6|8320.1|8357.3|8319.8|0
1621412110000|2021-05-19 08:15:10|8356.9|8319.4|8348.2|8323.2|8356.9|8324.2|8348.2|8318.9|0
1621412120000|2021-05-19 08:15:20|8347.2|8322.2|8341.7|8326.7|8347.2|8326.7|8341.7|8322.2|0
1621412160000|2021-05-19 08:16:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|0
1621412210000|2021-05-19 08:16:50|8341|8326|8340.7|8325.7|8341|8326|8340.7|8325.7|1
1621412220000|2021-05-19 08:17:00|8339.7|8324.7|8338.9|8323.9|8339.7|8324.7|8338.9|8323.9|0
1621412230000|2021-05-19 08:17:10|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621412240000|2021-05-19 08:17:20|8337.5|8322.5|8329.2|8314.2|8337.7|8322.7|8329.2|8314.2|20
1621412250000|2021-05-19 08:17:30|||||||||2
1621412260000|2021-05-19 08:17:40|||||||||7
1621412270000|2021-05-19 08:17:50|8332.2|8317.2|8331.7|8316.7|8332.2|8317.2|8331.7|8316.7|1
1621412280000|2021-05-19 08:18:00|8331.3|8316.3|8331.2|8316.2|8331.3|8316.3|8331.2|8316.2|0
1621412340000|2021-05-19 08:19:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|0
1621412350000|2021-05-19 08:19:10|8330.3|8315.3|8330.2|8315.2|8330.3|8315.3|8330.2|8315.2|0
1621412360000|2021-05-19 08:19:20|8333.2|8318.2|8330.7|8315.7|8333.2|8318.2|8330.7|8315.7|2
1621412390000|2021-05-19 08:19:50|8333|8318|8334.5|8319.5|8334.5|8319.5|8333|8318|5
1621412400000|2021-05-19 08:20:00|8334.9|8319.9|8334|8319|8335|8320|8334|8319|5
1621412410000|2021-05-19 08:20:10|||||||||1
1621412420000|2021-05-19 08:20:20|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|20
1621412430000|2021-05-19 08:20:30|||||||||2
1621412460000|2021-05-19 08:21:00|8333.2|8318.2|8330.2|8315.2|8333.2|8318.2|8330.2|8315.2|9
1621412470000|2021-05-19 08:21:10|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621412480000|2021-05-19 08:21:20|||||||||1
1621412520000|2021-05-19 08:22:00|8329.3|8314.3|8330.7|8315.7|8330.7|8315.7|8329.3|8314.3|3
1621412530000|2021-05-19 08:22:10|8331.4|8316.4|8332|8317|8332|8317|8331|8316|0
1621412540000|2021-05-19 08:22:20|8331.7|8316.7|8331.5|8316.5|8331.7|8316.7|8331|8316|0
1621412550000|2021-05-19 08:22:30|8331|8316|8331|8316|8331.5|8316.5|8331|8316|0
1621412560000|2021-05-19 08:22:40|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|10
1621412580000|2021-05-19 08:23:00|8332|8317|8332|8317|8332|8317|8332|8317|0
1621412700000|2021-05-19 08:25:00|8332.2|8317.2|8332.5|8317.5|8332.5|8317.5|8332.2|8317.2|1
1621412710000|2021-05-19 08:25:10|8332.9|8317.9|8333|8318|8333|8318|8332.9|8317.9|0
1621412780000|2021-05-19 08:26:20|8332.3|8317.3|8332|8317|8332.3|8317.3|8332|8317|1
1621412810000|2021-05-19 08:26:50|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|2
1621412860000|2021-05-19 08:27:40|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621412870000|2021-05-19 08:27:50|||||||||3
1621412890000|2021-05-19 08:28:10|8330|8315|8331.2|8316.2|8331.2|8316.2|8330|8315|0
1621412900000|2021-05-19 08:28:20|8330.8|8315.8|8331.7|8316.7|8331.7|8316.7|8330.7|8315.7|0
1621413090000|2021-05-19 08:31:30|8333|8318|8337|8322|8337.9|8322.9|8333|8318|6
1621413220000|2021-05-19 08:33:40|8338|8323|8338|8323|8338|8323|8338|8323|0
1621413350000|2021-05-19 08:35:50|8337.2|8322.2|8337|8322|8337.2|8322.2|8337|8322|0
1621413420000|2021-05-19 08:37:00|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621413560000|2021-05-19 08:39:20|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|6
1621413880000|2021-05-19 08:44:40|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|0
1621413960000|2021-05-19 08:46:00|8335.1|8320.1|8332.4|8317.4|8335.1|8320.1|8332.4|8317.4|2
1621413970000|2021-05-19 08:46:10|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|3
1621414020000|2021-05-19 08:47:00|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|3
1621414030000|2021-05-19 08:47:10|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|1
1621414080000|2021-05-19 08:48:00|8331.4|8316.4|8329.3|8314.3|8331.4|8316.4|8329.3|8314.3|3
1621414090000|2021-05-19 08:48:10|8328.6|8313.6|8328.1|8313.1|8328.6|8313.6|8328.1|8313.1|1
1621414100000|2021-05-19 08:48:20|8327.3|8312.3|8326.6|8311.6|8327.6|8312.6|8326.6|8311.6|2
1621414110000|2021-05-19 08:48:30|8328.6|8313.6|8327.6|8312.6|8328.6|8313.6|8327.6|8312.6|2
1621414120000|2021-05-19 08:48:40|8328.6|8313.6|8328.2|8313.2|8328.6|8313.6|8328.2|8313.2|0
1621414130000|2021-05-19 08:48:50|8328.9|8313.9|8328.1|8313.1|8328.9|8313.9|8328.1|8313.1|1
1621414170000|2021-05-19 08:49:30|8327.1|8312.1|8326.1|8311.1|8327.1|8312.1|8326.1|8311.1|4
1621414190000|2021-05-19 08:49:50|8325.3|8310.3|8325|8310|8325.3|8310.3|8324.7|8309.7|0
1621414200000|2021-05-19 08:50:00|8324.6|8309.6|8325|8310|8325|8310|8324.5|8309.5|0
1621414210000|2021-05-19 08:50:10|8324.6|8309.6|8325.1|8310.1|8325.1|8310.1|8324.5|8309.5|4
1621414260000|2021-05-19 08:51:00|8324.7|8309.7|8323.5|8308.5|8324.7|8309.7|8323.5|8308.5|1
1621414270000|2021-05-19 08:51:10|8323.9|8308.9|8323.5|8308.5|8324|8309|8323.5|8308.5|0
1621414310000|2021-05-19 08:51:50|||||||||1
1621414320000|2021-05-19 08:52:00|8322|8307|8322|8307|8323|8308|8322|8307|4
1621414330000|2021-05-19 08:52:10|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621414340000|2021-05-19 08:52:20|||||||||1
1621414380000|2021-05-19 08:53:00|8329|8314|8329|8314|8329|8314|8329|8314|23
1621414490000|2021-05-19 08:54:50|8329.6|8314.6|8331.5|8316.5|8331.5|8316.5|8329.6|8314.6|6
1621414500000|2021-05-19 08:55:00|8332.5|8317.5|8336|8321|8336|8321|8332.5|8317.5|0
1621414510000|2021-05-19 08:55:10|8336.4|8321.4|8336.5|8321.5|8336.5|8321.5|8336.4|8321.4|0
1621414520000|2021-05-19 08:55:20|8339|8324|8339|8324|8339|8324|8339|8324|1
1621414530000|2021-05-19 08:55:30|8340.9|8325.9|8342|8327|8342|8327|8340.9|8325.9|0
1621414540000|2021-05-19 08:55:40|8343.5|8328.5|8344.5|8329.5|8344.5|8329.5|8343.5|8328.5|0
1621414550000|2021-05-19 08:55:50|8344.9|8329.9|8345.5|8330.5|8345.5|8330.5|8344.9|8329.9|4
1621414560000|2021-05-19 08:56:00|8345.9|8330.9|8346.4|8331.4|8346.4|8331.4|8345.9|8330.9|0
1621414570000|2021-05-19 08:56:10|8347.3|8332.3|8348.5|8333.5|8348.5|8333.5|8347.3|8332.3|0
1621414580000|2021-05-19 08:56:20|||||||||1
1621414610000|2021-05-19 08:56:50|8348.9|8333.9|8350|8335|8350|8335|8348.9|8333.9|0
1621414620000|2021-05-19 08:57:00|8350.4|8335.4|8350.5|8335.5|8350.5|8335.5|8350.4|8335.4|3
1621414640000|2021-05-19 08:57:20|8351.7|8336.7|8353.9|8338.9|8353.9|8338.9|8351.7|8336.7|0
1621414650000|2021-05-19 08:57:30|8354|8339|8352.4|8337.4|8354|8339|8352.4|8337.4|2
1621414660000|2021-05-19 08:57:40|8352.5|8337.5|8350|8335|8352.5|8337.5|8344.5|8329.5|14
1621414740000|2021-05-19 08:59:00|8346.9|8331.9|8344|8329|8346.9|8331.9|8344|8329|0
1621414750000|2021-05-19 08:59:10|8343.6|8328.6|8343|8328|8343.6|8328.6|8343|8328|0
1621414800000|2021-05-19 09:00:00|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|0
1621414810000|2021-05-19 09:00:10|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|0
1621414860000|2021-05-19 09:01:00|8345.5|8330.5|8348.1|8333.1|8348.5|8333.5|8345.5|8330.5|1
1621414880000|2021-05-19 09:01:20|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|0
1621415110000|2021-05-19 09:05:10|8345.7|8330.7|8345|8330|8345.7|8330.7|8345|8330|0
1621415270000|2021-05-19 09:07:50|8348|8333|8349.2|8334.2|8349.2|8334.2|8348|8333|2
1621415280000|2021-05-19 09:08:00|8349.4|8334.4|8353.5|8338.5|8353.9|8338.9|8347.5|8332.5|6
1621415290000|2021-05-19 09:08:10|8353.1|8338.1|8354.5|8339.5|8354.5|8339.5|8351.5|8336.5|1
1621415300000|2021-05-19 09:08:20|8354|8339|8354|8339|8354|8339|8354|8339|0
1621415340000|2021-05-19 09:09:00|8352|8337|8350|8335|8352|8337|8350|8335|3
1621415350000|2021-05-19 09:09:10|8348|8333|8349.5|8334.5|8350|8335|8347|8332|2
1621415360000|2021-05-19 09:09:20|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|0
1621415430000|2021-05-19 09:10:30|8347.7|8332.7|8347.5|8332.5|8347.7|8332.7|8347.5|8332.5|0
1621415500000|2021-05-19 09:11:40|8345|8330|8345|8330|8345|8330|8345|8330|1
1621415520000|2021-05-19 09:12:00|8340.5|8325.5|8339.6|8324.6|8340.5|8325.5|8339.6|8324.6|1
1621415530000|2021-05-19 09:12:10|8339.1|8324.1|8338.5|8323.5|8339.1|8324.1|8338.5|8323.5|0
1621415610000|2021-05-19 09:13:30|8338.1|8323.1|8337.6|8322.6|8338.1|8323.1|8337.6|8322.6|0
1621415620000|2021-05-19 09:13:40|8337.1|8322.1|8338.4|8323.4|8338.4|8323.4|8337.1|8322.1|1
1621415630000|2021-05-19 09:13:50|8337.3|8322.3|8336.5|8321.5|8337.3|8322.3|8336.5|8321.5|0
1621415650000|2021-05-19 09:14:10|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|2
1621415700000|2021-05-19 09:15:00|8332.7|8317.7|8332.5|8317.5|8332.7|8317.7|8332.5|8317.5|1
1621415750000|2021-05-19 09:15:50|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|2
1621415760000|2021-05-19 09:16:00|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|0
1621415810000|2021-05-19 09:16:50|8334.9|8319.9|8334|8319|8335|8320|8334|8319|0
1621415820000|2021-05-19 09:17:00|8334.5|8319.5|8335.5|8320.5|8335.5|8320.5|8334.5|8319.5|1
1621415830000|2021-05-19 09:17:10|8335.9|8320.9|8336|8321|8336|8321|8335.5|8320.5|0
1621415850000|2021-05-19 09:17:30|8336.1|8321.1|8336.5|8321.5|8336.5|8321.5|8336.1|8321.1|1
1621415880000|2021-05-19 09:18:00|8336.9|8321.9|8338|8323|8338|8323|8336.9|8321.9|1
1621415890000|2021-05-19 09:18:10|8338.8|8323.8|8341.3|8326.3|8341.3|8326.3|8338.8|8323.8|0
1621415910000|2021-05-19 09:18:30|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|0
1621415920000|2021-05-19 09:18:40|8341|8326|8340.5|8325.5|8341.4|8326.4|8340.5|8325.5|1
1621415940000|2021-05-19 09:19:00|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|0
1621415950000|2021-05-19 09:19:10|8343|8328|8344|8329|8344|8329|8343|8328|1
1621415980000|2021-05-19 09:19:40|8344.5|8329.5|8345|8330|8345|8330|8344.5|8329.5|0
1621416000000|2021-05-19 09:20:00|8346.2|8331.2|8346.5|8331.5|8346.5|8331.5|8346.2|8331.2|0
1621416060000|2021-05-19 09:21:00|8348|8333|8348|8333|8348|8333|8348|8333|0
1621416120000|2021-05-19 09:22:00|8348.4|8333.4|8348.5|8333.5|8348.5|8333.5|8348.4|8333.4|0
1621416130000|2021-05-19 09:22:10|||||||||1
1621416160000|2021-05-19 09:22:40|||||||||1
1621416220000|2021-05-19 09:23:40|8348.9|8333.9|8349|8334|8349|8334|8348.9|8333.9|0
1621416340000|2021-05-19 09:25:40|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|0
1621416360000|2021-05-19 09:26:00|8351|8336|8351|8336|8351|8336|8351|8336|5
1621416380000|2021-05-19 09:26:20|||||||||3
1621416400000|2021-05-19 09:26:40|||||||||6
1621416430000|2021-05-19 09:27:10|8350.1|8335.1|8350|8335|8350.1|8335.1|8350|8335|2
1621416440000|2021-05-19 09:27:20|8350.5|8335.5|8350.1|8335.1|8350.5|8335.5|8350.1|8335.1|2
1621416450000|2021-05-19 09:27:30|8350|8335|8350.5|8335.5|8350.5|8335.5|8350|8335|3
1621416480000|2021-05-19 09:28:00|8350.1|8335.1|8350.5|8335.5|8350.5|8335.5|8350|8335|1
1621416500000|2021-05-19 09:28:20|8355.9|8340.9|8356.4|8341.4|8356.4|8341.4|8355.9|8340.9|13
1621416510000|2021-05-19 09:28:30|8357|8342|8360|8345|8360|8345|8357|8342|1
1621416520000|2021-05-19 09:28:40|8360.4|8345.4|8364|8349|8364|8349|8359.5|8344.5|4
1621416530000|2021-05-19 09:28:50|8363|8348|8363|8348|8363|8348|8363|8348|0
1621416540000|2021-05-19 09:29:00|8357.5|8342.5|8356.5|8341.5|8357.5|8342.5|8356.5|8341.5|6
1621416560000|2021-05-19 09:29:20|8361.5|8346.5|8359|8344|8361.5|8346.5|8358.5|8343.5|8
1621416580000|2021-05-19 09:29:40|8358|8343|8357.5|8342.5|8358|8343|8357.5|8342.5|0
1621416590000|2021-05-19 09:29:50|8357.1|8342.1|8356.5|8341.5|8357.1|8342.1|8356.5|8341.5|0
1621416600000|2021-05-19 09:30:00|8353|8338|8360.5|8345.5|8360.5|8345.5|8353|8338|2
1621416610000|2021-05-19 09:30:10|8359.3|8344.3|8359.5|8344.5|8359.5|8344.5|8359|8344|0
1621416640000|2021-05-19 09:30:40|8355.1|8340.1|8358.5|8343.5|8358.5|8343.5|8355.1|8340.1|1
1621416650000|2021-05-19 09:30:50|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|3
1621416660000|2021-05-19 09:31:00|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|2
1621416670000|2021-05-19 09:31:10|8361.1|8346.1|8361|8346|8361.1|8346.1|8361|8346|0
1621416680000|2021-05-19 09:31:20|8361.5|8346.5|8363.9|8348.9|8365.4|8350.4|8361.5|8346.5|7
1621416690000|2021-05-19 09:31:30|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|0
1621416710000|2021-05-19 09:31:50|8375|8360|8372.9|8357.9|8375.4|8360.4|8372.9|8357.9|17
1621416720000|2021-05-19 09:32:00|8370.2|8355.2|8371.5|8356.5|8371.5|8356.5|8370.2|8355.2|0
1621416730000|2021-05-19 09:32:10|8369.5|8354.5|8371.5|8356.5|8371.5|8356.5|8369.5|8354.5|0
1621416760000|2021-05-19 09:32:40|||||||||1
1621416780000|2021-05-19 09:33:00|8373|8358|8373|8358|8373|8358|8373|8358|3
1621416790000|2021-05-19 09:33:10|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|1
1621417040000|2021-05-19 09:37:20|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|1
1621417060000|2021-05-19 09:37:40|8371.7|8356.7|8371.5|8356.5|8371.7|8356.7|8371.5|8356.5|0
1621417070000|2021-05-19 09:37:50|8376.4|8361.4|8380.4|8365.4|8380.4|8365.4|8376.4|8361.4|22
1621417080000|2021-05-19 09:38:00|8380.9|8365.9|8381.4|8366.4|8381.4|8366.4|8380.9|8365.9|0
1621417090000|2021-05-19 09:38:10|||||||||5
1621417120000|2021-05-19 09:38:40|8379.4|8364.4|8379.6|8364.6|8379.6|8364.6|8379.4|8364.4|3
1621417130000|2021-05-19 09:38:50|8382|8367|8382|8367|8382|8367|8382|8367|0
1621417140000|2021-05-19 09:39:00|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|8382.4|8367.4|0
1621417590000|2021-05-19 09:46:30|8383.3|8368.3|8385.5|8370.5|8385.5|8370.5|8383.3|8368.3|0
1621417600000|2021-05-19 09:46:40|8385.9|8370.9|8386|8371|8386|8371|8385.9|8370.9|0
1621417610000|2021-05-19 09:46:50|8386.4|8371.4|8386.5|8371.5|8386.5|8371.5|8386.4|8371.4|0
1621417620000|2021-05-19 09:47:00|8387|8372|8386.6|8371.6|8387|8372|8386.6|8371.6|4
1621417630000|2021-05-19 09:47:10|8386.9|8371.9|8383.4|8368.4|8387|8372|8383.4|8368.4|1
1621417700000|2021-05-19 09:48:20|8384.1|8369.1|8384.4|8369.4|8384.4|8369.4|8384.1|8369.1|0
1621417720000|2021-05-19 09:48:40|8383.6|8368.6|8384.9|8369.9|8384.9|8369.9|8383.4|8368.4|0
1621417910000|2021-05-19 09:51:50|8384.5|8369.5|8383.9|8368.9|8384.5|8369.5|8383.4|8368.4|2
1621417920000|2021-05-19 09:52:00|8383.1|8368.1|8383|8368|8383.1|8368.1|8383|8368|0
1621417940000|2021-05-19 09:52:20|8381|8366|8381|8366|8381|8366|8381|8366|0
1621417950000|2021-05-19 09:52:30|8380.4|8365.4|8378.5|8363.5|8380.4|8365.4|8378.5|8363.5|1
1621417960000|2021-05-19 09:52:40|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|0
1621418020000|2021-05-19 09:53:40|8379.7|8364.7|8379.9|8364.9|8379.9|8364.9|8379.7|8364.7|0
1621418080000|2021-05-19 09:54:40|8376.4|8361.4|8375.4|8360.4|8376.4|8361.4|8375.4|8360.4|0
1621418110000|2021-05-19 09:55:10|8376|8361|8375.9|8360.9|8376|8361|8375.4|8360.4|3
1621418140000|2021-05-19 09:55:40|||||||||1
1621418220000|2021-05-19 09:57:00|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|0
1621418240000|2021-05-19 09:57:20|8373.9|8358.9|8374.4|8359.4|8374.4|8359.4|8373.9|8358.9|2
1621418400000|2021-05-19 10:00:00|8374.8|8359.8|8376.4|8361.4|8376.4|8361.4|8374.8|8359.8|3
1621418410000|2021-05-19 10:00:10|8376|8361|8374.6|8359.6|8376|8361|8374.6|8359.6|0
1621418460000|2021-05-19 10:01:00|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|0
1621418700000|2021-05-19 10:05:00|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|2
1621418710000|2021-05-19 10:05:10|8370|8355|8370|8355|8370|8355|8370|8355|0
1621418740000|2021-05-19 10:05:40|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|0
1621418750000|2021-05-19 10:05:50|8373|8358|8373.4|8358.4|8373.4|8358.4|8373|8358|0
1621418760000|2021-05-19 10:06:00|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|0
1621418770000|2021-05-19 10:06:10|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|0
1621418780000|2021-05-19 10:06:20|8374|8359|8374.1|8359.1|8374.1|8359.1|8374|8359|0
1621418790000|2021-05-19 10:06:30|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|0
1621418800000|2021-05-19 10:06:40|8375|8360|8376.6|8361.6|8376.6|8361.6|8375|8360|1
1621418820000|2021-05-19 10:07:00|8377|8362|8377.1|8362.1|8377.1|8362.1|8377|8362|0
1621418860000|2021-05-19 10:07:40|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|1
1621418870000|2021-05-19 10:07:50|8380.1|8365.1|8378.6|8363.6|8380.1|8365.1|8378.6|8363.6|1
1621418890000|2021-05-19 10:08:10|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|8379.1|8364.1|3
1621418920000|2021-05-19 10:08:40|8380.5|8365.5|8380.5|8365.5|8380.5|8365.5|8380.5|8365.5|2
1621418930000|2021-05-19 10:08:50|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|0
1621418940000|2021-05-19 10:09:00|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|0
1621418950000|2021-05-19 10:09:10|||||||||1
1621418970000|2021-05-19 10:09:30|8382.6|8367.6|8382.6|8367.6|8382.6|8367.6|8382.6|8367.6|1
1621419000000|2021-05-19 10:10:00|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|1
1621419010000|2021-05-19 10:10:10|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|0
1621419110000|2021-05-19 10:11:50|8381.6|8366.6|8384.5|8369.5|8384.5|8369.5|8381.6|8366.6|8
1621419120000|2021-05-19 10:12:00|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|0
1621419130000|2021-05-19 10:12:10|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|0
1621419170000|2021-05-19 10:12:50|8385.5|8370.5|8385.6|8370.6|8385.6|8370.6|8385.5|8370.5|0
1621419180000|2021-05-19 10:13:00|8384|8369|8384|8369|8384|8369|8384|8369|1
1621419210000|2021-05-19 10:13:30|||||||||2
1621419240000|2021-05-19 10:14:00|8384.7|8369.7|8385.5|8370.5|8385.5|8370.5|8384.7|8369.7|0
1621419290000|2021-05-19 10:14:50|8385|8370|8385|8370|8385|8370|8385|8370|1
1621419300000|2021-05-19 10:15:00|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|3
1621419310000|2021-05-19 10:15:10|8383|8368|8377.6|8362.6|8383|8368|8377.6|8362.6|6
1621419330000|2021-05-19 10:15:30|8377.7|8362.7|8378.3|8363.3|8380.3|8365.3|8377.7|8362.7|2
1621419380000|2021-05-19 10:16:20|8378.7|8363.7|8378.8|8363.8|8378.8|8363.8|8378.7|8363.7|0
1621419570000|2021-05-19 10:19:30|8379.7|8364.7|8382.4|8367.4|8382.4|8367.4|8379.7|8364.7|3
1621419580000|2021-05-19 10:19:40|8382|8367|8382|8367|8382|8367|8382|8367|1
1621419650000|2021-05-19 10:20:50|8379.7|8364.7|8379.3|8364.3|8379.7|8364.7|8378.8|8363.8|1
1621419680000|2021-05-19 10:21:20|8379.7|8364.7|8379.8|8364.8|8379.8|8364.8|8379.7|8364.7|0
1621419720000|2021-05-19 10:22:00|8377.3|8362.3|8378.8|8363.8|8378.8|8363.8|8377.3|8362.3|4
1621419730000|2021-05-19 10:22:10|8381.9|8366.9|8383|8368|8383|8368|8381.9|8366.9|0
1621419740000|2021-05-19 10:22:20|8383.4|8368.4|8383.3|8368.3|8383.4|8368.4|8383.3|8368.3|5
1621419780000|2021-05-19 10:23:00|8383.7|8368.7|8383.7|8368.7|8383.7|8368.7|8383.7|8368.7|0
1621419840000|2021-05-19 10:24:00|8384.1|8369.1|8384.1|8369.1|8384.1|8369.1|8384.1|8369.1|0
1621419900000|2021-05-19 10:25:00|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|8384.6|8369.6|0
1621419960000|2021-05-19 10:26:00|8383.8|8368.8|8385.1|8370.1|8385.5|8370.5|8383.8|8368.8|3
1621420020000|2021-05-19 10:27:00|8385.7|8370.7|8385.2|8370.2|8385.7|8370.7|8385.2|8370.2|0
1621420060000|2021-05-19 10:27:40|8385.7|8370.7|8385.7|8370.7|8385.7|8370.7|8385.7|8370.7|1
1621420090000|2021-05-19 10:28:10|8385.8|8370.8|8390|8375|8391.5|8376.5|8385.8|8370.8|22
1621420100000|2021-05-19 10:28:20|8388.9|8373.9|8388.8|8373.8|8388.9|8373.9|8388.8|8373.8|0
1621420110000|2021-05-19 10:28:30|8387.5|8372.5|8387.5|8372.5|8387.5|8372.5|8387.5|8372.5|1
1621420140000|2021-05-19 10:29:00|8387.1|8372.1|8386.8|8371.8|8387.1|8372.1|8386.8|8371.8|0
1621420280000|2021-05-19 10:31:20|8386.6|8371.6|8384.6|8369.6|8386.6|8371.6|8384.6|8369.6|1
1621420290000|2021-05-19 10:31:30|8384.3|8369.3|8384.3|8369.3|8384.3|8369.3|8384.3|8369.3|0
1621420320000|2021-05-19 10:32:00|8382.1|8367.1|8374.8|8359.8|8382.1|8367.1|8374.8|8359.8|1
1621420350000|2021-05-19 10:32:30|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|0
1621420370000|2021-05-19 10:32:50|8373.5|8358.5|8373.3|8358.3|8373.5|8358.5|8373.3|8358.3|2
1621420380000|2021-05-19 10:33:00|8373.7|8358.7|8373.8|8358.8|8373.8|8358.8|8373.7|8358.7|0
1621420400000|2021-05-19 10:33:20|8371.8|8356.8|8372.2|8357.2|8372.2|8357.2|8371.8|8356.8|1
1621420410000|2021-05-19 10:33:30|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|0
1621420430000|2021-05-19 10:33:50|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|8373.8|8358.8|0
1621420500000|2021-05-19 10:35:00|8375.5|8360.5|8380.1|8365.1|8380.1|8365.1|8375.5|8360.5|1
1621420510000|2021-05-19 10:35:10|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|0
1621420560000|2021-05-19 10:36:00|8378.1|8363.1|8375.2|8360.2|8378.1|8363.1|8375.2|8360.2|1
1621420610000|2021-05-19 10:36:50|8367.8|8352.8|8368.8|8353.8|8368.8|8353.8|8367.8|8352.8|2
1621420620000|2021-05-19 10:37:00|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|0
1621420640000|2021-05-19 10:37:20|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|3
1621420650000|2021-05-19 10:37:30|8371.8|8356.8|8373.1|8358.1|8373.1|8358.1|8371.8|8356.8|0
1621420700000|2021-05-19 10:38:20|8374.2|8359.2|8374.4|8359.4|8374.4|8359.4|8374.2|8359.2|0
1621420710000|2021-05-19 10:38:30|8374.6|8359.6|8375.9|8360.9|8375.9|8360.9|8374.6|8359.6|2
1621420740000|2021-05-19 10:39:00|8377.5|8362.5|8381.6|8366.6|8381.6|8366.6|8377.5|8362.5|1
1621420800000|2021-05-19 10:40:00|8382.3|8367.3|8383.1|8368.1|8383.1|8368.1|8382.3|8367.3|0
1621420810000|2021-05-19 10:40:10|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|0
1621420860000|2021-05-19 10:41:00|8385.1|8370.1|8386.2|8371.2|8386.2|8371.2|8385.1|8370.1|0
1621420870000|2021-05-19 10:41:10|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|0
1621420880000|2021-05-19 10:41:20|8383.6|8368.6|8383.2|8368.2|8383.6|8368.6|8383.2|8368.2|1
1621420900000|2021-05-19 10:41:40|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|1
1621420910000|2021-05-19 10:41:50|8383.3|8368.3|8378|8363|8383.3|8368.3|8378|8363|3
1621420920000|2021-05-19 10:42:00|||||||||1
1621420930000|2021-05-19 10:42:10|||||||||1
1621420960000|2021-05-19 10:42:40|8377.6|8362.6|8377.5|8362.5|8377.6|8362.6|8377.5|8362.5|0
1621421020000|2021-05-19 10:43:40|8378|8363|8378|8363|8378|8363|8378|8363|0
1621421120000|2021-05-19 10:45:20|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|0
1621421260000|2021-05-19 10:47:40|8377.9|8362.9|8378.5|8363.5|8378.5|8363.5|8377.9|8362.9|0
1621421310000|2021-05-19 10:48:30|8380.4|8365.4|8380.5|8365.5|8380.5|8365.5|8380.4|8365.4|1
1621421450000|2021-05-19 10:50:50|8379.2|8364.2|8375.4|8360.4|8379.2|8364.2|8375.4|8360.4|5
1621421470000|2021-05-19 10:51:10|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|0
1621421500000|2021-05-19 10:51:40|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|8377.5|8362.5|1
1621421510000|2021-05-19 10:51:50|8378.5|8363.5|8379|8364|8379|8364|8378.5|8363.5|1
1621421520000|2021-05-19 10:52:00|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|2
1621421550000|2021-05-19 10:52:30|8378.9|8363.9|8379|8364|8379|8364|8378.9|8363.9|0
1621421730000|2021-05-19 10:55:30|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|1
1621421740000|2021-05-19 10:55:40|8377|8362|8377.5|8362.5|8377.5|8362.5|8377|8362|0
1621421760000|2021-05-19 10:56:00|8377.6|8362.6|8378|8363|8378|8363|8377.6|8362.6|1
1621421800000|2021-05-19 10:56:40|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|8378.5|8363.5|0
1621421940000|2021-05-19 10:59:00|8378.9|8363.9|8379|8364|8379|8364|8378.9|8363.9|0
1621421990000|2021-05-19 10:59:50|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|8379.5|8364.5|0
1621422030000|2021-05-19 11:00:30|8379.4|8364.4|8378.8|8363.8|8379.4|8364.4|8378.8|8363.8|0
1621422070000|2021-05-19 11:01:10|8378.9|8363.9|8378.9|8363.9|8378.9|8363.9|8378.9|8363.9|0
1621422090000|2021-05-19 11:01:30|8375.8|8360.8|8374.9|8359.9|8375.8|8360.8|8374.9|8359.9|0
1621422110000|2021-05-19 11:01:50|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|8373.3|8358.3|3
1621422120000|2021-05-19 11:02:00|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|0
1621422140000|2021-05-19 11:02:20|8372|8357|8372|8357|8372|8357|8372|8357|0
1621422270000|2021-05-19 11:04:30|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621422280000|2021-05-19 11:04:40|8372.5|8357.5|8373|8358|8373|8358|8372.5|8357.5|4
1621422290000|2021-05-19 11:04:50|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|8373.5|8358.5|1
1621422300000|2021-05-19 11:05:00|8374|8359|8374|8359|8374|8359|8374|8359|0
1621422310000|2021-05-19 11:05:10|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|0
1621422320000|2021-05-19 11:05:20|8374.9|8359.9|8375|8360|8375|8360|8374.9|8359.9|0
1621422330000|2021-05-19 11:05:30|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|0
1621422340000|2021-05-19 11:05:40|8376|8361|8376|8361|8376|8361|8376|8361|0
1621422360000|2021-05-19 11:06:00|8371.8|8356.8|8368.9|8353.9|8371.8|8356.8|8368.4|8353.4|1
1621422370000|2021-05-19 11:06:10|8368.6|8353.6|8368.5|8353.5|8368.6|8353.6|8368.5|8353.5|0
1621422400000|2021-05-19 11:06:40|8365|8350|8365|8350|8365|8350|8365|8350|1
1621422420000|2021-05-19 11:07:00|8365.2|8350.2|8365.7|8350.7|8365.7|8350.7|8365.2|8350.2|0
1621422450000|2021-05-19 11:07:30|8364|8349|8363.7|8348.7|8364|8349|8363.7|8348.7|0
1621422480000|2021-05-19 11:08:00|8363.2|8348.2|8362.7|8347.7|8363.2|8348.2|8362.7|8347.7|1
1621422490000|2021-05-19 11:08:10|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|0
1621422510000|2021-05-19 11:08:30|8363|8348|8363|8348|8363|8348|8363|8348|0
1621422540000|2021-05-19 11:09:00|8360|8345|8359.5|8344.5|8360|8345|8359.5|8344.5|1
1621422550000|2021-05-19 11:09:10|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|0
1621422560000|2021-05-19 11:09:20|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|11
1621422570000|2021-05-19 11:09:30|8357.9|8342.9|8355.2|8340.2|8357.9|8342.9|8355.2|8340.2|3
1621422580000|2021-05-19 11:09:40|8354.1|8339.1|8353.8|8338.8|8354.1|8339.1|8353.8|8338.8|0
1621422610000|2021-05-19 11:10:10|8354|8339|8354|8339|8354|8339|8354|8339|0
1621422620000|2021-05-19 11:10:20|8354.9|8339.9|8356.8|8341.8|8356.8|8341.8|8354.9|8339.9|4
1621422630000|2021-05-19 11:10:30|8357.2|8342.2|8358|8343|8358|8343|8357.2|8342.2|0
1621422710000|2021-05-19 11:11:50|8358.9|8343.9|8363.8|8348.8|8363.8|8348.8|8358.9|8343.9|4
1621422720000|2021-05-19 11:12:00|8361.8|8346.8|8361.4|8346.4|8361.8|8346.8|8361|8346|3
1621422730000|2021-05-19 11:12:10|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|182
1621422740000|2021-05-19 11:12:20|8358.8|8343.8|8357.6|8342.6|8358.8|8343.8|8357.6|8342.6|118
1621422750000|2021-05-19 11:12:30|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|0
1621422800000|2021-05-19 11:13:20|8361.5|8346.5|8362|8347|8362|8347|8361.5|8346.5|2
1621422810000|2021-05-19 11:13:30|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621422820000|2021-05-19 11:13:40|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|0
1621422870000|2021-05-19 11:14:30|8363.8|8348.8|8362.7|8347.7|8363.8|8348.8|8362.7|8347.7|1
1621422880000|2021-05-19 11:14:40|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|0
1621422960000|2021-05-19 11:16:00|8363|8348|8363.1|8348.1|8363.1|8348.1|8363|8348|0
1621422970000|2021-05-19 11:16:10|8363.3|8348.3|8363.3|8348.3|8363.3|8348.3|8363.3|8348.3|0
1621422980000|2021-05-19 11:16:20|||||||||1
1621422990000|2021-05-19 11:16:30|8363.2|8348.2|8363.3|8348.3|8363.3|8348.3|8363.2|8348.2|0
1621423000000|2021-05-19 11:16:40|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|0
1621423020000|2021-05-19 11:17:00|8361.6|8346.6|8359.3|8344.3|8361.6|8346.6|8359.3|8344.3|1
1621423040000|2021-05-19 11:17:20|8358.1|8343.1|8357.9|8342.9|8358.1|8343.1|8357.9|8342.9|0
1621423050000|2021-05-19 11:17:30|8357|8342|8355.7|8340.7|8357|8342|8355.7|8340.7|0
1621423060000|2021-05-19 11:17:40|8352.4|8337.4|8350|8335|8352.4|8337.4|8350|8335|1
1621423080000|2021-05-19 11:18:00|8349.3|8334.3|8348.9|8333.9|8349.3|8334.3|8348.9|8333.9|0
1621423090000|2021-05-19 11:18:10|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|0
1621423120000|2021-05-19 11:18:40|8348.2|8333.2|8348|8333|8348.2|8333.2|8346.8|8331.8|2
1621423140000|2021-05-19 11:19:00|8348.5|8333.5|8350.8|8335.8|8350.8|8335.8|8348.5|8333.5|1
1621423150000|2021-05-19 11:19:10|8352.3|8337.3|8351.3|8336.3|8352.6|8337.6|8351.3|8336.3|4
1621423160000|2021-05-19 11:19:20|8350.8|8335.8|8349.3|8334.3|8350.8|8335.8|8349.3|8334.3|2
1621423180000|2021-05-19 11:19:40|8349|8334|8348.2|8333.2|8349|8334|8348.2|8333.2|1
1621423210000|2021-05-19 11:20:10|8347.3|8332.3|8347.2|8332.2|8347.3|8332.3|8347.2|8332.2|3
1621423300000|2021-05-19 11:21:40|8346.8|8331.8|8344.2|8329.2|8346.8|8331.8|8344.2|8329.2|2
1621423310000|2021-05-19 11:21:50|8345.3|8330.3|8344.6|8329.6|8345.3|8330.3|8344.6|8329.6|4
1621423320000|2021-05-19 11:22:00|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|3
1621423330000|2021-05-19 11:22:10|||||||||2
1621423340000|2021-05-19 11:22:20|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|1
1621423370000|2021-05-19 11:22:50|8344.4|8329.4|8342.9|8327.9|8345.4|8330.4|8341.3|8326.3|28
1621423380000|2021-05-19 11:23:00|8339.5|8324.5|8338.7|8323.7|8339.5|8324.5|8338.7|8323.7|4
1621423390000|2021-05-19 11:23:10|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|5
1621423420000|2021-05-19 11:23:40|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|0
1621423430000|2021-05-19 11:23:50|8338.9|8323.9|8335.9|8320.9|8338.9|8323.9|8335.9|8320.9|3
1621423460000|2021-05-19 11:24:20|8335|8320|8335|8320|8335|8320|8335|8320|1
1621423470000|2021-05-19 11:24:30|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|0
1621423500000|2021-05-19 11:25:00|8335.1|8320.1|8336.1|8321.1|8336.1|8321.1|8335.1|8320.1|0
1621423540000|2021-05-19 11:25:40|8343|8328|8343|8328|8343|8328|8343|8328|4
1621423550000|2021-05-19 11:25:50|8342|8327|8341.6|8326.6|8342|8327|8341.6|8326.6|1
1621423570000|2021-05-19 11:26:10|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|0
1621423580000|2021-05-19 11:26:20|8340|8325|8338.4|8323.4|8340|8325|8338.4|8323.4|1
1621423590000|2021-05-19 11:26:30|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|0
1621423610000|2021-05-19 11:26:50|8336.6|8321.6|8334.8|8319.8|8336.6|8321.6|8334.8|8319.8|0
1621423620000|2021-05-19 11:27:00|8334.1|8319.1|8338|8323|8338|8323|8334.1|8319.1|2
1621423630000|2021-05-19 11:27:10|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621423660000|2021-05-19 11:27:40|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|11
1621423670000|2021-05-19 11:27:50|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|1
1621423680000|2021-05-19 11:28:00|8333.6|8318.6|8330.6|8315.6|8333.6|8318.6|8329.9|8314.9|1
1621423700000|2021-05-19 11:28:20|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.5|8314.5|1
1621423730000|2021-05-19 11:28:50|8329|8314|8329|8314|8329|8314|8329|8314|1
1621423740000|2021-05-19 11:29:00|8328.5|8313.5|8329|8314|8329|8314|8327|8312|5
1621423770000|2021-05-19 11:29:30|8329.4|8314.4|8329.5|8314.5|8330.3|8315.3|8329.4|8314.4|0
1621423780000|2021-05-19 11:29:40|8329|8314|8330.3|8315.3|8330.3|8315.3|8329|8314|0
1621423790000|2021-05-19 11:29:50|8330.6|8315.6|8331.4|8316.4|8331.4|8316.4|8330.6|8315.6|0
1621423800000|2021-05-19 11:30:00|8331|8316|8329.1|8314.1|8331|8316|8329.1|8314.1|0
1621423810000|2021-05-19 11:30:10|8329|8314|8329|8314|8329|8314|8329|8314|0
1621423820000|2021-05-19 11:30:20|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|1
1621423830000|2021-05-19 11:30:30|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621423850000|2021-05-19 11:30:50|8328|8313|8328|8313|8328|8313|8328|8313|1
1621423860000|2021-05-19 11:31:00|8328.2|8313.2|8329.8|8314.8|8329.8|8314.8|8328.2|8313.2|1
1621423870000|2021-05-19 11:31:10|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|0
1621423890000|2021-05-19 11:31:30|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|0
1621423910000|2021-05-19 11:31:50|8331.4|8316.4|8332|8317|8332|8317|8331.4|8316.4|3
1621423920000|2021-05-19 11:32:00|8332.1|8317.1|8334.1|8319.1|8334.1|8319.1|8332.1|8317.1|1
1621423940000|2021-05-19 11:32:20|8333.4|8318.4|8333.5|8318.5|8333.5|8318.5|8333.4|8318.4|1
1621423950000|2021-05-19 11:32:30|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1621423970000|2021-05-19 11:32:50|8333.1|8318.1|8331.4|8316.4|8333.1|8318.1|8331.4|8316.4|2
1621423980000|2021-05-19 11:33:00|8331|8316|8330.9|8315.9|8331|8316|8330.9|8315.9|0
1621423990000|2021-05-19 11:33:10|8331.2|8316.2|8331.4|8316.4|8331.4|8316.4|8331.2|8316.2|0
1621424000000|2021-05-19 11:33:20|8331.7|8316.7|8331.9|8316.9|8331.9|8316.9|8331.7|8316.7|0
1621424010000|2021-05-19 11:33:30|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|1
1621424020000|2021-05-19 11:33:40|8333.4|8318.4|8337.9|8322.9|8337.9|8322.9|8333.4|8318.4|4
1621424030000|2021-05-19 11:33:50|8337.5|8322.5|8337.4|8322.4|8337.5|8322.5|8337.4|8322.4|1
1621424050000|2021-05-19 11:34:10|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|0
1621424060000|2021-05-19 11:34:20|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|1
1621424090000|2021-05-19 11:34:50|8336.4|8321.4|8336.3|8321.3|8336.4|8321.4|8336.3|8321.3|1
1621424100000|2021-05-19 11:35:00|8332.1|8317.1|8331.2|8316.2|8332.1|8317.1|8331.2|8316.2|0
1621424130000|2021-05-19 11:35:30|8330.9|8315.9|8330.4|8315.4|8330.9|8315.9|8330.4|8315.4|0
1621424140000|2021-05-19 11:35:40|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|0
1621424150000|2021-05-19 11:35:50|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|0
1621424180000|2021-05-19 11:36:20|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1621424200000|2021-05-19 11:36:40|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|0
1621424210000|2021-05-19 11:36:50|||||||||1
1621424230000|2021-05-19 11:37:10|8329|8314|8329|8314|8329|8314|8329|8314|0
1621424260000|2021-05-19 11:37:40|8328.6|8313.6|8324.4|8309.4|8328.6|8313.6|8324.4|8309.4|1
1621424290000|2021-05-19 11:38:10|8325.2|8310.2|8322|8307|8325.2|8310.2|8322|8307|14
1621424300000|2021-05-19 11:38:20|8321.6|8306.6|8319.6|8304.6|8321.6|8306.6|8319.6|8304.6|11
1621424340000|2021-05-19 11:39:00|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|0
1621424350000|2021-05-19 11:39:10|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|0
1621424360000|2021-05-19 11:39:20|||||||||1
1621424390000|2021-05-19 11:39:50|8318.8|8303.8|8317.7|8302.7|8318.8|8303.8|8317.7|8302.7|1
1621424410000|2021-05-19 11:40:10|8318.2|8303.2|8316.9|8301.9|8318.2|8303.2|8316.9|8301.9|1
1621424420000|2021-05-19 11:40:20|8315.1|8300.1|8314.4|8299.4|8315.1|8300.1|8314.4|8299.4|9
1621424430000|2021-05-19 11:40:30|8314.8|8299.8|8307.8|8292.8|8315.2|8300.2|8307.8|8292.8|76
1621424440000|2021-05-19 11:40:40|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|5
1621424450000|2021-05-19 11:40:50|8307.7|8292.7|8308.9|8293.9|8308.9|8293.9|8306.9|8291.9|18
1621424460000|2021-05-19 11:41:00|8310.1|8295.1|8310.6|8295.6|8310.6|8295.6|8310.1|8295.1|16
1621424470000|2021-05-19 11:41:10|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621424480000|2021-05-19 11:41:20|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621424500000|2021-05-19 11:41:40|8313.3|8298.3|8314.1|8299.1|8314.1|8299.1|8313.3|8298.3|1
1621424510000|2021-05-19 11:41:50|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1621424520000|2021-05-19 11:42:00|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1621424570000|2021-05-19 11:42:50|8311.7|8296.7|8312.1|8297.1|8312.1|8297.1|8311.7|8296.7|0
1621424630000|2021-05-19 11:43:50|8310.7|8295.7|8311.2|8296.2|8311.2|8296.2|8310.7|8295.7|1
1621424640000|2021-05-19 11:44:00|8311.6|8296.6|8313.1|8298.1|8314.2|8299.2|8311.6|8296.6|1
1621424650000|2021-05-19 11:44:10|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|0
1621424660000|2021-05-19 11:44:20|8307.4|8292.4|8306.3|8291.3|8307.4|8292.4|8306.3|8291.3|21
1621424670000|2021-05-19 11:44:30|8305.5|8290.5|8303.3|8288.3|8305.5|8290.5|8303.3|8288.3|0
1621424690000|2021-05-19 11:44:50|8302.3|8287.3|8303.8|8288.8|8303.8|8288.8|8302.3|8287.3|3
1621424700000|2021-05-19 11:45:00|8303.3|8288.3|8303.8|8288.8|8303.8|8288.8|8303.3|8288.3|0
1621424710000|2021-05-19 11:45:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|1
1621424730000|2021-05-19 11:45:30|8302.8|8287.8|8305.3|8290.3|8305.7|8290.7|8302.8|8287.8|2
1621424740000|2021-05-19 11:45:40|8305.1|8290.1|8305.6|8290.6|8305.6|8290.6|8305.1|8290.1|1
1621424750000|2021-05-19 11:45:50|||||||||1
1621424780000|2021-05-19 11:46:20|8307.5|8292.5|8308.4|8293.4|8308.4|8293.4|8307.5|8292.5|1
1621424810000|2021-05-19 11:46:50|8306.6|8291.6|8307.6|8292.6|8307.6|8292.6|8306.6|8291.6|9
1621424820000|2021-05-19 11:47:00|8308.6|8293.6|8309.7|8294.7|8309.7|8294.7|8308.6|8293.6|1
1621424830000|2021-05-19 11:47:10|8309.4|8294.4|8309|8294|8309.4|8294.4|8309|8294|100
1621424840000|2021-05-19 11:47:20|8309.3|8294.3|8309.3|8294.3|8310.2|8295.2|8309.3|8294.3|5
1621424850000|2021-05-19 11:47:30|8309.4|8294.4|8310.4|8295.4|8310.4|8295.4|8309.4|8294.4|95
1621424860000|2021-05-19 11:47:40|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621424870000|2021-05-19 11:47:50|8310|8295|8306.2|8291.2|8310|8295|8306.2|8291.2|1
1621424880000|2021-05-19 11:48:00|8305|8290|8303.7|8288.7|8305.4|8290.4|8303.7|8288.7|3
1621424890000|2021-05-19 11:48:10|8304|8289|8303.4|8288.4|8304.2|8289.2|8303.4|8288.4|0
1621424900000|2021-05-19 11:48:20|8303.8|8288.8|8302.4|8287.4|8303.8|8288.8|8302.4|8287.4|4
1621424910000|2021-05-19 11:48:30|8301.4|8286.4|8301.9|8286.9|8301.9|8286.9|8301.4|8286.4|8
1621424920000|2021-05-19 11:48:40|8298.9|8283.9|8299|8284|8299|8284|8298.9|8283.9|23
1621424930000|2021-05-19 11:48:50|||||||||14
1621424980000|2021-05-19 11:49:40|8296.4|8281.4|8298|8283|8298|8283|8296|8281|78
1621424990000|2021-05-19 11:49:50|8297.6|8282.6|8299.5|8284.5|8299.5|8284.5|8296.4|8281.4|46
1621425010000|2021-05-19 11:50:10|8299.6|8284.6|8300.6|8285.6|8300.6|8285.6|8299.6|8284.6|24
1621425030000|2021-05-19 11:50:30|8300.5|8285.5|8300|8285|8300.5|8285.5|8299.5|8284.5|0
1621425040000|2021-05-19 11:50:40|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299|8284|0
1621425050000|2021-05-19 11:50:50|8299.1|8284.1|8298.5|8283.5|8299.1|8284.1|8298.5|8283.5|1
1621425060000|2021-05-19 11:51:00|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|0
1621425070000|2021-05-19 11:51:10|8297.1|8282.1|8297.5|8282.5|8297.5|8282.5|8297|8282|0
1621425080000|2021-05-19 11:51:20|8297.1|8282.1|8300.5|8285.5|8300.5|8285.5|8297|8282|6
1621425100000|2021-05-19 11:51:40|8301|8286|8302|8287|8302.5|8287.5|8301|8286|3
1621425110000|2021-05-19 11:51:50|8301.6|8286.6|8301.5|8286.5|8301.6|8286.6|8301.5|8286.5|1
1621425120000|2021-05-19 11:52:00|8301|8286|8301|8286|8301|8286|8301|8286|1
1621425140000|2021-05-19 11:52:20|8301.2|8286.2|8301|8286|8301.5|8286.5|8301|8286|1
1621425150000|2021-05-19 11:52:30|8300.4|8285.4|8298.5|8283.5|8300.4|8285.4|8298.5|8283.5|3
1621425160000|2021-05-19 11:52:40|8297|8282|8297|8282|8297|8282|8297|8282|0
1621425170000|2021-05-19 11:52:50|||||||||2
1621425180000|2021-05-19 11:53:00|||||||||27
1621425210000|2021-05-19 11:53:30|8297.5|8282.5|8299|8284|8299|8284|8297.5|8282.5|3
1621425220000|2021-05-19 11:53:40|8299.5|8284.5|8300.5|8285.5|8301|8286|8299.5|8284.5|0
1621425230000|2021-05-19 11:53:50|8300|8285|8298.5|8283.5|8300|8285|8298.5|8283.5|7
1621425240000|2021-05-19 11:54:00|8298.1|8283.1|8303.5|8288.5|8303.5|8288.5|8298|8283|3
1621425250000|2021-05-19 11:54:10|8301|8286|8300.5|8285.5|8301|8286|8300.5|8285.5|0
1621425290000|2021-05-19 11:54:50|||||||||1
1621425300000|2021-05-19 11:55:00|8300.9|8285.9|8301|8286|8301|8286|8300.9|8285.9|0
1621425310000|2021-05-19 11:55:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|1
1621425330000|2021-05-19 11:55:30|8302.7|8287.7|8302.8|8287.8|8302.8|8287.8|8302.7|8287.7|0
1621425340000|2021-05-19 11:55:40|8304.3|8289.3|8306|8291|8306|8291|8304.3|8289.3|6
1621425350000|2021-05-19 11:55:50|8304.7|8289.7|8304.3|8289.3|8304.7|8289.7|8304.3|8289.3|3
1621425360000|2021-05-19 11:56:00|8303.9|8288.9|8302|8287|8303.9|8288.9|8302|8287|3
1621425370000|2021-05-19 11:56:10|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|1
1621425400000|2021-05-19 11:56:40|8305.3|8290.3|8307.7|8292.7|8307.8|8292.8|8305.3|8290.3|1
1621425410000|2021-05-19 11:56:50|8307.1|8292.1|8305.9|8290.9|8307.1|8292.1|8305.9|8290.9|3
1621425430000|2021-05-19 11:57:10|8306.3|8291.3|8307.3|8292.3|8307.4|8292.4|8306.3|8291.3|1
1621425440000|2021-05-19 11:57:20|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|2
1621425450000|2021-05-19 11:57:30|||||||||1
1621425460000|2021-05-19 11:57:40|8309.9|8294.9|8310.9|8295.9|8310.9|8295.9|8308.4|8293.4|4
1621425470000|2021-05-19 11:57:50|8309.9|8294.9|8308.9|8293.9|8309.9|8294.9|8308.9|8293.9|2
1621425490000|2021-05-19 11:58:10|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|0
1621425500000|2021-05-19 11:58:20|8309.3|8294.3|8311.6|8296.6|8311.6|8296.6|8309.3|8294.3|1
1621425520000|2021-05-19 11:58:40|8311.2|8296.2|8311.1|8296.1|8311.2|8296.2|8311.1|8296.1|0
1621425530000|2021-05-19 11:58:50|8310.3|8295.3|8308.6|8293.6|8310.3|8295.3|8308.6|8293.6|2
1621425560000|2021-05-19 11:59:20|||||||||2
1621425590000|2021-05-19 11:59:50|8308.2|8293.2|8307.1|8292.1|8308.2|8293.2|8307.1|8292.1|5
1621425600000|2021-05-19 12:00:00|8307.8|8292.8|8296.8|8281.8|8308.6|8293.6|8296.8|8281.8|10
1621425610000|2021-05-19 12:00:10|8296.9|8281.9|8295.2|8280.2|8296.9|8281.9|8295.2|8280.2|6
1621425620000|2021-05-19 12:00:20|||||||||4
1621425630000|2021-05-19 12:00:30|||||||||3
1621425640000|2021-05-19 12:00:40|8281.7|8266.7|8278.6|8263.6|8281.7|8266.7|8278.6|8263.6|12
1621425650000|2021-05-19 12:00:50|8278.3|8263.3|8277.5|8262.5|8278.3|8263.3|8277|8262|80
1621425660000|2021-05-19 12:01:00|8277.3|8262.3|8277.4|8262.4|8277.8|8262.8|8277.2|8262.2|28
1621425670000|2021-05-19 12:01:10|8276.9|8261.9|8274.4|8259.4|8276.9|8261.9|8274.4|8259.4|14
1621425680000|2021-05-19 12:01:20|8274.5|8259.5|8277.9|8262.9|8279.8|8264.8|8274.5|8259.5|13
1621425690000|2021-05-19 12:01:30|8277.8|8262.8|8277.8|8262.8|8278.3|8263.3|8277.8|8262.8|0
1621425700000|2021-05-19 12:01:40|8278.2|8263.2|8281.3|8266.3|8283.2|8268.2|8277.8|8262.8|5
1621425710000|2021-05-19 12:01:50|8280.8|8265.8|8277.3|8262.3|8280.8|8265.8|8277.3|8262.3|1
1621425720000|2021-05-19 12:02:00|8278|8263|8274.4|8259.4|8280.8|8265.8|8273.3|8258.3|21
1621425730000|2021-05-19 12:02:10|8274.8|8259.8|8276.8|8261.8|8276.8|8261.8|8273.8|8258.8|3
1621425740000|2021-05-19 12:02:20|||||||||5
1621425750000|2021-05-19 12:02:30|8280.3|8265.3|8279.8|8264.8|8280.3|8265.3|8279.8|8264.8|2
1621425760000|2021-05-19 12:02:40|||||||||1
1621425770000|2021-05-19 12:02:50|8279.3|8264.3|8277.7|8262.7|8279.3|8264.3|8277.3|8262.3|2
1621425780000|2021-05-19 12:03:00|8277.8|8262.8|8280.3|8265.3|8280.9|8265.9|8277.8|8262.8|4
1621425790000|2021-05-19 12:03:10|8279.3|8264.3|8274.8|8259.8|8279.3|8264.3|8274.8|8259.8|3
1621425800000|2021-05-19 12:03:20|8275.5|8260.5|8278.5|8263.5|8278.5|8263.5|8275.5|8260.5|3
1621425810000|2021-05-19 12:03:30|8279|8264|8279|8264|8279|8264|8279|8264|4
1621425820000|2021-05-19 12:03:40|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|0
1621425830000|2021-05-19 12:03:50|||||||||1
1621425840000|2021-05-19 12:04:00|8278.8|8263.8|8276.4|8261.4|8278.8|8263.8|8276.4|8261.4|2
1621425850000|2021-05-19 12:04:10|8278.2|8263.2|8275.7|8260.7|8278.2|8263.2|8275.7|8260.7|7
1621425870000|2021-05-19 12:04:30|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|0
1621425880000|2021-05-19 12:04:40|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|2
1621425890000|2021-05-19 12:04:50|8274|8259|8272.8|8257.8|8274|8259|8272.8|8257.8|49
1621425900000|2021-05-19 12:05:00|8269.3|8254.3|8261.8|8246.8|8270.4|8255.4|8261.8|8246.8|10
1621425910000|2021-05-19 12:05:10|8261.9|8246.9|8264.3|8249.3|8264.3|8249.3|8258.3|8243.3|18
1621425920000|2021-05-19 12:05:20|8265.3|8250.3|8259.7|8244.7|8265.3|8250.3|8259.3|8244.3|35
1621425930000|2021-05-19 12:05:30|8259.8|8244.8|8259.8|8244.8|8260.8|8245.8|8258.8|8243.8|11
1621425940000|2021-05-19 12:05:40|8259.4|8244.4|8259.3|8244.3|8259.4|8244.4|8259.3|8244.3|4
1621425950000|2021-05-19 12:05:50|||||||||1
1621425970000|2021-05-19 12:06:10|||||||||3
1621425990000|2021-05-19 12:06:30|8258.8|8243.8|8261.3|8246.3|8262.8|8247.8|8258.8|8243.8|29
1621426000000|2021-05-19 12:06:40|8261.5|8246.5|8261.3|8246.3|8262.3|8247.3|8260.8|8245.8|7
1621426010000|2021-05-19 12:06:50|8260.3|8245.3|8260.3|8245.3|8260.8|8245.8|8260.3|8245.3|16
1621426020000|2021-05-19 12:07:00|8258.8|8243.8|8258.3|8243.3|8258.8|8243.8|8258.3|8243.3|3
1621426030000|2021-05-19 12:07:10|||||||||34
1621426050000|2021-05-19 12:07:30|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|3
1621426060000|2021-05-19 12:07:40|8257.3|8242.3|8258.3|8243.3|8258.3|8243.3|8257.3|8242.3|7
1621426070000|2021-05-19 12:07:50|||||||||2
1621426080000|2021-05-19 12:08:00|8259.4|8244.4|8264.8|8249.8|8264.8|8249.8|8259.4|8244.4|3
1621426090000|2021-05-19 12:08:10|8263.8|8248.8|8267.3|8252.3|8267.3|8252.3|8263.8|8248.8|6
1621426100000|2021-05-19 12:08:20|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|1
1621426110000|2021-05-19 12:08:30|||||||||6
1621426120000|2021-05-19 12:08:40|8268.8|8253.8|8270.8|8255.8|8270.8|8255.8|8268.8|8253.8|10
1621426130000|2021-05-19 12:08:50|8271.2|8256.2|8272.3|8257.3|8272.8|8257.8|8271.2|8256.2|3
1621426140000|2021-05-19 12:09:00|8272.4|8257.4|8272.8|8257.8|8272.8|8257.8|8272.4|8257.4|1
1621426160000|2021-05-19 12:09:20|8275.3|8260.3|8276.8|8261.8|8277.3|8262.3|8275.3|8260.3|5
1621426170000|2021-05-19 12:09:30|8277.9|8262.9|8278.3|8263.3|8278.3|8263.3|8277.9|8262.9|0
1621426180000|2021-05-19 12:09:40|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.3|8263.3|1
1621426190000|2021-05-19 12:09:50|8278.3|8263.3|8273.8|8258.8|8278.3|8263.3|8273.8|8258.8|4
1621426200000|2021-05-19 12:10:00|8270.8|8255.8|8266|8251|8270.8|8255.8|8265.7|8250.7|16
1621426210000|2021-05-19 12:10:10|8266.2|8251.2|8262.7|8247.7|8266.2|8251.2|8262.2|8247.2|8
1621426220000|2021-05-19 12:10:20|8263|8248|8264.2|8249.2|8264.7|8249.7|8263|8248|8
1621426240000|2021-05-19 12:10:40|8263.8|8248.8|8263.7|8248.7|8263.8|8248.8|8263.7|8248.7|0
1621426250000|2021-05-19 12:10:50|8264.2|8249.2|8264.3|8249.3|8264.3|8249.3|8262.2|8247.2|5
1621426260000|2021-05-19 12:11:00|8265.3|8250.3|8264.3|8249.3|8265.3|8250.3|8264.3|8249.3|7
1621426280000|2021-05-19 12:11:20|8264.7|8249.7|8264.8|8249.8|8264.8|8249.8|8264.7|8249.7|1
1621426290000|2021-05-19 12:11:30|||||||||2
1621426300000|2021-05-19 12:11:40|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|1
1621426310000|2021-05-19 12:11:50|||||||||3
1621426320000|2021-05-19 12:12:00|8263.9|8248.9|8263.3|8248.3|8263.9|8248.9|8263.3|8248.3|3
1621426330000|2021-05-19 12:12:10|8263.8|8248.8|8265.8|8250.8|8265.8|8250.8|8263.8|8248.8|3
1621426340000|2021-05-19 12:12:20|8266.9|8251.9|8267.3|8252.3|8267.3|8252.3|8266.9|8251.9|0
1621426350000|2021-05-19 12:12:30|8267|8252|8266.3|8251.3|8267|8252|8266.3|8251.3|2
1621426360000|2021-05-19 12:12:40|||||||||1
1621426370000|2021-05-19 12:12:50|8266.4|8251.4|8267.3|8252.3|8267.3|8252.3|8266.4|8251.4|3
1621426380000|2021-05-19 12:13:00|8266.8|8251.8|8266.6|8251.6|8266.8|8251.8|8266.6|8251.6|2
1621426390000|2021-05-19 12:13:10|8266.1|8251.1|8267.1|8252.1|8267.1|8252.1|8266.1|8251.1|5
1621426410000|2021-05-19 12:13:30|8267.3|8252.3|8265.3|8250.3|8267.3|8252.3|8265.3|8250.3|7
1621426420000|2021-05-19 12:13:40|8263|8248|8265.3|8250.3|8265.3|8250.3|8263|8248|3
1621426430000|2021-05-19 12:13:50|8265.6|8250.6|8265.8|8250.8|8265.8|8250.8|8265.6|8250.6|0
1621426440000|2021-05-19 12:14:00|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1621426450000|2021-05-19 12:14:10|8265.9|8250.9|8264.8|8249.8|8265.9|8250.9|8264.8|8249.8|5
1621426470000|2021-05-19 12:14:30|8263.8|8248.8|8263.3|8248.3|8263.8|8248.8|8263.3|8248.3|4
1621426500000|2021-05-19 12:15:00|8263.1|8248.1|8263.6|8248.6|8263.6|8248.6|8263.1|8248.1|7
1621426510000|2021-05-19 12:15:10|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|6
1621426520000|2021-05-19 12:15:20|8263.3|8248.3|8263.6|8248.6|8263.6|8248.6|8263.3|8248.3|2
1621426530000|2021-05-19 12:15:30|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1621426540000|2021-05-19 12:15:40|8263.6|8248.6|8263.3|8248.3|8263.6|8248.6|8263.3|8248.3|2
1621426570000|2021-05-19 12:16:10|8263.7|8248.7|8265.3|8250.3|8265.3|8250.3|8263.7|8248.7|4
1621426580000|2021-05-19 12:16:20|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|4
1621426590000|2021-05-19 12:16:30|||||||||1
1621426600000|2021-05-19 12:16:40|8265.8|8250.8|8264.8|8249.8|8265.8|8250.8|8264.8|8249.8|2
1621426620000|2021-05-19 12:17:00|8264.4|8249.4|8263.3|8248.3|8264.4|8249.4|8263.3|8248.3|4
1621426640000|2021-05-19 12:17:20|||||||||1
1621426650000|2021-05-19 12:17:30|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.3|8248.3|2
1621426660000|2021-05-19 12:17:40|8264.1|8249.1|8264.3|8249.3|8264.3|8249.3|8264.1|8249.1|1
1621426680000|2021-05-19 12:18:00|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|3
1621426690000|2021-05-19 12:18:10|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|0
1621426710000|2021-05-19 12:18:30|8267.8|8252.8|8270.4|8255.4|8271.3|8256.3|8267.8|8252.8|2
1621426720000|2021-05-19 12:18:40|8270.8|8255.8|8268.8|8253.8|8270.8|8255.8|8268.8|8253.8|0
1621426730000|2021-05-19 12:18:50|8268.3|8253.3|8270.6|8255.6|8271.1|8256.1|8268.3|8253.3|5
1621426740000|2021-05-19 12:19:00|8270.2|8255.2|8268.6|8253.6|8270.2|8255.2|8268.6|8253.6|0
1621426750000|2021-05-19 12:19:10|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1621426760000|2021-05-19 12:19:20|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|6
1621426780000|2021-05-19 12:19:40|8269.4|8254.4|8269.7|8254.7|8269.8|8254.8|8269.4|8254.4|9
1621426790000|2021-05-19 12:19:50|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|1
1621426800000|2021-05-19 12:20:00|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|0
1621426830000|2021-05-19 12:20:30|8271|8256|8271.8|8256.8|8272.2|8257.2|8271|8256|5
1621426840000|2021-05-19 12:20:40|8272.3|8257.3|8272.7|8257.7|8272.7|8257.7|8272.3|8257.3|1
1621426850000|2021-05-19 12:20:50|8272|8257|8272|8257|8272|8257|8272|8257|0
1621426860000|2021-05-19 12:21:00|8275.7|8260.7|8275.3|8260.3|8275.7|8260.7|8275|8260|4
1621426870000|2021-05-19 12:21:10|8273.4|8258.4|8271|8256|8273.4|8258.4|8271|8256|2
1621426890000|2021-05-19 12:21:30|8269.7|8254.7|8267.7|8252.7|8269.7|8254.7|8267.7|8252.7|1
1621426900000|2021-05-19 12:21:40|8267.3|8252.3|8267.2|8252.2|8267.3|8252.3|8267.2|8252.2|0
1621426910000|2021-05-19 12:21:50|8267.1|8252.1|8266.1|8251.1|8267.1|8252.1|8265.7|8250.7|13
1621426920000|2021-05-19 12:22:00|8268.5|8253.5|8267.6|8252.6|8268.5|8253.5|8266.6|8251.6|6
1621426970000|2021-05-19 12:22:50|||||||||1
1621426980000|2021-05-19 12:23:00|8270.3|8255.3|8270.6|8255.6|8271.5|8256.5|8270.3|8255.3|6
1621426990000|2021-05-19 12:23:10|8271.4|8256.4|8271.6|8256.6|8271.6|8256.6|8271.4|8256.4|2
1621427020000|2021-05-19 12:23:40|8272.3|8257.3|8274.6|8259.6|8274.6|8259.6|8272.3|8257.3|2
1621427030000|2021-05-19 12:23:50|||||||||1
1621427040000|2021-05-19 12:24:00|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|2
1621427050000|2021-05-19 12:24:10|8275.2|8260.2|8274.7|8259.7|8275.2|8260.2|8274.7|8259.7|1
1621427060000|2021-05-19 12:24:20|8273.8|8258.8|8273.9|8258.9|8273.9|8258.9|8273.8|8258.8|4
1621427070000|2021-05-19 12:24:30|8273.8|8258.8|8276|8261|8276|8261|8273.8|8258.8|4
1621427080000|2021-05-19 12:24:40|8276.5|8261.5|8276.1|8261.1|8276.5|8261.5|8276|8261|1
1621427090000|2021-05-19 12:24:50|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|0
1621427100000|2021-05-19 12:25:00|8276.9|8261.9|8278.9|8263.9|8279.2|8264.2|8276.5|8261.5|5
1621427110000|2021-05-19 12:25:10|8278.4|8263.4|8273.2|8258.2|8278.4|8263.4|8272.8|8257.8|4
1621427120000|2021-05-19 12:25:20|8272.8|8257.8|8272.7|8257.7|8272.8|8257.8|8272.7|8257.7|0
1621427130000|2021-05-19 12:25:30|8272.3|8257.3|8272.2|8257.2|8272.3|8257.3|8272.2|8257.2|0
1621427140000|2021-05-19 12:25:40|8268.3|8253.3|8267.8|8252.8|8268.3|8253.3|8267.8|8252.8|1
1621427150000|2021-05-19 12:25:50|8267.3|8252.3|8269.3|8254.3|8269.3|8254.3|8267.3|8252.3|3
1621427170000|2021-05-19 12:26:10|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1621427180000|2021-05-19 12:26:20|8269.3|8254.3|8266.5|8251.5|8269.3|8254.3|8266.5|8251.5|5
1621427190000|2021-05-19 12:26:30|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|0
1621427200000|2021-05-19 12:26:40|8266.9|8251.9|8268.9|8253.9|8268.9|8253.9|8266.9|8251.9|3
1621427210000|2021-05-19 12:26:50|8267.8|8252.8|8269.6|8254.6|8269.6|8254.6|8266.4|8251.4|1
1621427220000|2021-05-19 12:27:00|8269.9|8254.9|8270.5|8255.5|8270.5|8255.5|8269.9|8254.9|3
1621427230000|2021-05-19 12:27:10|8270.9|8255.9|8270.5|8255.5|8270.9|8255.9|8270|8255|1
1621427240000|2021-05-19 12:27:20|8270.6|8255.6|8268.9|8253.9|8270.6|8255.6|8268.9|8253.9|4
1621427250000|2021-05-19 12:27:30|8268.6|8253.6|8266.1|8251.1|8268.6|8253.6|8266.1|8251.1|1
1621427260000|2021-05-19 12:27:40|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|4
1621427270000|2021-05-19 12:27:50|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|5
1621427280000|2021-05-19 12:28:00|||||||||3
1621427290000|2021-05-19 12:28:10|||||||||7
1621427310000|2021-05-19 12:28:30|||||||||5
1621427320000|2021-05-19 12:28:40|||||||||1
1621427330000|2021-05-19 12:28:50|||||||||1
1621427340000|2021-05-19 12:29:00|||||||||3
1621427350000|2021-05-19 12:29:10|8263|8248|8262.3|8247.3|8263|8248|8262.3|8247.3|7
1621427360000|2021-05-19 12:29:20|8262.8|8247.8|8263.8|8248.8|8263.8|8248.8|8262.8|8247.8|3
1621427380000|2021-05-19 12:29:40|8263.4|8248.4|8263.3|8248.3|8263.4|8248.4|8263.3|8248.3|1
1621427390000|2021-05-19 12:29:50|8264.5|8249.5|8268.3|8253.3|8268.8|8253.8|8264.5|8249.5|1
1621427400000|2021-05-19 12:30:00|8269|8254|8267.8|8252.8|8269|8254|8267.8|8252.8|1
1621427410000|2021-05-19 12:30:10|8267.4|8252.4|8264.3|8249.3|8267.4|8252.4|8262.8|8247.8|10
1621427420000|2021-05-19 12:30:20|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|0
1621427430000|2021-05-19 12:30:30|||||||||1
1621427440000|2021-05-19 12:30:40|||||||||2
1621427450000|2021-05-19 12:30:50|||||||||3
1621427460000|2021-05-19 12:31:00|8262.9|8247.9|8262.8|8247.8|8262.9|8247.9|8262.8|8247.8|25
1621427470000|2021-05-19 12:31:10|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|2
1621427480000|2021-05-19 12:31:20|8261.6|8246.6|8261.8|8246.8|8261.8|8246.8|8261.6|8246.6|0
1621427490000|2021-05-19 12:31:30|8262.3|8247.3|8262.8|8247.8|8262.8|8247.8|8262.3|8247.3|0
1621427510000|2021-05-19 12:31:50|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|2
1621427540000|2021-05-19 12:32:20|8262.4|8247.4|8267.8|8252.8|8267.8|8252.8|8262.4|8247.4|5
1621427550000|2021-05-19 12:32:30|8268.4|8253.4|8268.3|8253.3|8270.4|8255.4|8268.3|8253.3|11
1621427560000|2021-05-19 12:32:40|8267.1|8252.1|8264.3|8249.3|8267.1|8252.1|8264.3|8249.3|11
1621427570000|2021-05-19 12:32:50|8263.8|8248.8|8260.3|8245.3|8263.8|8248.8|8260.3|8245.3|3
1621427580000|2021-05-19 12:33:00|8259.9|8244.9|8258.3|8243.3|8259.9|8244.9|8258.3|8243.3|5
1621427590000|2021-05-19 12:33:10|8258.1|8243.1|8257.3|8242.3|8258.1|8243.1|8257.3|8242.3|6
1621427600000|2021-05-19 12:33:20|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|7
1621427610000|2021-05-19 12:33:30|8255|8240|8255|8240|8255|8240|8255|8240|2
1621427620000|2021-05-19 12:33:40|8255.3|8240.3|8257.8|8242.8|8257.8|8242.8|8255.3|8240.3|4
1621427630000|2021-05-19 12:33:50|||||||||3
1621427640000|2021-05-19 12:34:00|8258.1|8243.1|8259.6|8244.6|8259.6|8244.6|8258.1|8243.1|1
1621427650000|2021-05-19 12:34:10|8260.5|8245.5|8260.3|8245.3|8260.8|8245.8|8258.8|8243.8|7
1621427660000|2021-05-19 12:34:20|8259.8|8244.8|8263.8|8248.8|8264.8|8249.8|8259.8|8244.8|9
1621427670000|2021-05-19 12:34:30|8264.1|8249.1|8265.8|8250.8|8265.9|8250.9|8263.8|8248.8|8
1621427680000|2021-05-19 12:34:40|8265.3|8250.3|8268.3|8253.3|8268.3|8253.3|8265.3|8250.3|12
1621427690000|2021-05-19 12:34:50|8268.6|8253.6|8270.3|8255.3|8270.3|8255.3|8268.4|8253.4|4
1621427700000|2021-05-19 12:35:00|8270.6|8255.6|8273.3|8258.3|8273.3|8258.3|8270.3|8255.3|10
1621427710000|2021-05-19 12:35:10|8273.6|8258.6|8273.1|8258.1|8274.3|8259.3|8271.1|8256.1|15
1621427720000|2021-05-19 12:35:20|8270.1|8255.1|8268.3|8253.3|8272.1|8257.1|8268.3|8253.3|25
1621427730000|2021-05-19 12:35:30|8268.1|8253.1|8258.6|8243.6|8268.1|8253.1|8258.6|8243.6|7
1621427740000|2021-05-19 12:35:40|8258|8243|8256.3|8241.3|8258|8243|8256.3|8241.3|3
1621427750000|2021-05-19 12:35:50|8256.6|8241.6|8256.8|8241.8|8256.8|8241.8|8256.6|8241.6|2
1621427760000|2021-05-19 12:36:00|8256.3|8241.3|8252.8|8237.8|8256.3|8241.3|8252.8|8237.8|7
1621427770000|2021-05-19 12:36:10|8253.3|8238.3|8255.3|8240.3|8255.3|8240.3|8253.3|8238.3|8
1621427780000|2021-05-19 12:36:20|8254.9|8239.9|8254.3|8239.3|8254.9|8239.9|8253.6|8238.6|5
1621427790000|2021-05-19 12:36:30|||||||||1
1621427800000|2021-05-19 12:36:40|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|1
1621427810000|2021-05-19 12:36:50|8253.3|8238.3|8252.8|8237.8|8253.3|8238.3|8252.3|8237.3|3
1621427820000|2021-05-19 12:37:00|8253.1|8238.1|8255.8|8240.8|8255.8|8240.8|8253.1|8238.1|4
1621427830000|2021-05-19 12:37:10|8255.4|8240.4|8254.5|8239.5|8255.4|8240.4|8254.5|8239.5|0
1621427840000|2021-05-19 12:37:20|8254.3|8239.3|8253.9|8238.9|8254.3|8239.3|8252.8|8237.8|5
1621427850000|2021-05-19 12:37:30|8253.5|8238.5|8253.3|8238.3|8253.5|8238.5|8253.3|8238.3|2
1621427870000|2021-05-19 12:37:50|8252.6|8237.6|8250.9|8235.9|8253.3|8238.3|8249.9|8234.9|16
1621427880000|2021-05-19 12:38:00|8250.8|8235.8|8252.3|8237.3|8252.8|8237.8|8250.8|8235.8|3
1621427900000|2021-05-19 12:38:20|8254.8|8239.8|8253.8|8238.8|8254.8|8239.8|8253.8|8238.8|2
1621427920000|2021-05-19 12:38:40|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|1
1621427930000|2021-05-19 12:38:50|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|3
1621427940000|2021-05-19 12:39:00|8253.3|8238.3|8251.8|8236.8|8253.3|8238.3|8251.8|8236.8|3
1621427950000|2021-05-19 12:39:10|8251.4|8236.4|8250.3|8235.3|8251.4|8236.4|8250.3|8235.3|2
1621427960000|2021-05-19 12:39:20|8249.9|8234.9|8250.8|8235.8|8250.8|8235.8|8249.3|8234.3|6
1621427990000|2021-05-19 12:39:50|||||||||1
1621428000000|2021-05-19 12:40:00|8250.3|8235.3|8252.8|8237.8|8252.8|8237.8|8250.3|8235.3|2
1621428010000|2021-05-19 12:40:10|8253.3|8238.3|8252.1|8237.1|8253.3|8238.3|8252.1|8237.1|1
1621428020000|2021-05-19 12:40:20|8254.3|8239.3|8253.3|8238.3|8254.3|8239.3|8251.3|8236.3|19
1621428030000|2021-05-19 12:40:30|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|2
1621428040000|2021-05-19 12:40:40|||||||||1
1621428050000|2021-05-19 12:40:50|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|7
1621428060000|2021-05-19 12:41:00|8256.4|8241.4|8256.3|8241.3|8256.4|8241.4|8256.3|8241.3|0
1621428070000|2021-05-19 12:41:10|8255.1|8240.1|8254.3|8239.3|8255.1|8240.1|8254.3|8239.3|1
1621428080000|2021-05-19 12:41:20|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|0
1621428090000|2021-05-19 12:41:30|8250.3|8235.3|8248.9|8233.9|8250.3|8235.3|8248.9|8233.9|22
1621428100000|2021-05-19 12:41:40|8248|8233|8248|8233|8248|8233|8247|8232|92
1621428110000|2021-05-19 12:41:50|8247.5|8232.5|8248|8233|8248.4|8233.4|8247.5|8232.5|3
1621428120000|2021-05-19 12:42:00|8247.9|8232.9|8246.9|8231.9|8247.9|8232.9|8246.9|8231.9|25
1621428130000|2021-05-19 12:42:10|8247.3|8232.3|8244.9|8229.9|8247.4|8232.4|8244.9|8229.9|12
1621428140000|2021-05-19 12:42:20|8245.3|8230.3|8246.4|8231.4|8246.4|8231.4|8245.3|8230.3|1
1621428150000|2021-05-19 12:42:30|8246.8|8231.8|8251.3|8236.3|8251.6|8236.6|8246.8|8231.8|3
1621428160000|2021-05-19 12:42:40|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.2|8236.2|3
1621428170000|2021-05-19 12:42:50|8251.2|8236.2|8252|8237|8252|8237|8250.6|8235.6|1
1621428180000|2021-05-19 12:43:00|8252.1|8237.1|8251.9|8236.9|8252.6|8237.6|8251.9|8236.9|5
1621428190000|2021-05-19 12:43:10|8250.9|8235.9|8248.5|8233.5|8250.9|8235.9|8248.5|8233.5|1
1621428200000|2021-05-19 12:43:20|8248.4|8233.4|8248.9|8233.9|8249.4|8234.4|8247.5|8232.5|3
1621428210000|2021-05-19 12:43:30|8247.9|8232.9|8244.7|8229.7|8247.9|8232.9|8244.7|8229.7|3
1621428220000|2021-05-19 12:43:40|8244.4|8229.4|8244.2|8229.2|8244.4|8229.4|8244.2|8229.2|1
1621428230000|2021-05-19 12:43:50|8243.9|8228.9|8243.4|8228.4|8243.9|8228.9|8243.4|8228.4|8
1621428240000|2021-05-19 12:44:00|8244.1|8229.1|8242.4|8227.4|8245.2|8230.2|8242.2|8227.2|27
1621428250000|2021-05-19 12:44:10|8242.2|8227.2|8241.2|8226.2|8242.2|8227.2|8239.4|8224.4|6
1621428260000|2021-05-19 12:44:20|8240.9|8225.9|8240.2|8225.2|8240.9|8225.9|8240.2|8225.2|11
1621428270000|2021-05-19 12:44:30|8239.9|8224.9|8237.9|8222.9|8239.9|8224.9|8237.9|8222.9|12
1621428280000|2021-05-19 12:44:40|8237.4|8222.4|8237.5|8222.5|8238.1|8223.1|8237.1|8222.1|12
1621428290000|2021-05-19 12:44:50|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|2
1621428300000|2021-05-19 12:45:00|8238.3|8223.3|8246.8|8231.8|8251.4|8236.4|8238.3|8223.3|81
1621428310000|2021-05-19 12:45:10|8247.3|8232.3|8244.2|8229.2|8248.1|8233.1|8244.2|8229.2|12
1621428320000|2021-05-19 12:45:20|8244|8229|8245.6|8230.6|8245.6|8230.6|8244|8229|8
1621428380000|2021-05-19 12:46:20|8244.5|8229.5|8243.4|8228.4|8244.5|8229.5|8243.4|8228.4|2
1621428390000|2021-05-19 12:46:30|8243.7|8228.7|8241.2|8226.2|8243.7|8228.7|8241.2|8226.2|4
1621428400000|2021-05-19 12:46:40|8239.9|8224.9|8240.8|8225.8|8240.8|8225.8|8239.8|8224.8|1
1621428410000|2021-05-19 12:46:50|8240.6|8225.6|8239.8|8224.8|8240.6|8225.6|8239.8|8224.8|2
1621428440000|2021-05-19 12:47:20|8239.9|8224.9|8238.7|8223.7|8239.9|8224.9|8238.1|8223.1|5
1621428460000|2021-05-19 12:47:40|||||||||1
1621428480000|2021-05-19 12:48:00|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|0
1621428490000|2021-05-19 12:48:10|8238|8223|8238|8223|8238|8223|8238|8223|2
1621428500000|2021-05-19 12:48:20|8238.4|8223.4|8238|8223|8238.4|8223.4|8238|8223|8
1621428510000|2021-05-19 12:48:30|8237|8222|8244.2|8229.2|8244.2|8229.2|8237|8222|48
1621428520000|2021-05-19 12:48:40|8243.4|8228.4|8242.9|8227.9|8243.4|8228.4|8242.9|8227.9|6
1621428530000|2021-05-19 12:48:50|8244.9|8229.9|8244|8229|8245.5|8230.5|8244|8229|4
1621428540000|2021-05-19 12:49:00|||||||||1
1621428560000|2021-05-19 12:49:20|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|2
1621428570000|2021-05-19 12:49:30|8244.4|8229.4|8247|8232|8251|8236|8244.4|8229.4|4
1621428580000|2021-05-19 12:49:40|8247.4|8232.4|8247|8232|8249.5|8234.5|8247|8232|5
1621428590000|2021-05-19 12:49:50|8248|8233|8247|8232|8248|8233|8247|8232|0
1621428600000|2021-05-19 12:50:00|8245.9|8230.9|8247.1|8232.1|8247.1|8232.1|8245.9|8230.9|2
1621428610000|2021-05-19 12:50:10|8246.6|8231.6|8244.1|8229.1|8246.6|8231.6|8244.1|8229.1|3
1621428630000|2021-05-19 12:50:30|8243.4|8228.4|8244.5|8229.5|8244.5|8229.5|8243.1|8228.1|0
1621428640000|2021-05-19 12:50:40|8244.1|8229.1|8243.6|8228.6|8244.1|8229.1|8243.6|8228.6|0
1621428650000|2021-05-19 12:50:50|8242.9|8227.9|8242.6|8227.6|8242.9|8227.9|8242.6|8227.6|1
1621428660000|2021-05-19 12:51:00|8242.9|8227.9|8242.9|8227.9|8243|8228|8242.9|8227.9|5
1621428680000|2021-05-19 12:51:20|8242.5|8227.5|8243.4|8228.4|8243.4|8228.4|8242.5|8227.5|1
1621428690000|2021-05-19 12:51:30|8243.5|8228.5|8242.5|8227.5|8244|8229|8242.5|8227.5|1
1621428700000|2021-05-19 12:51:40|8242|8227|8242|8227|8242|8227|8242|8227|0
1621428710000|2021-05-19 12:51:50|8241.9|8226.9|8238.6|8223.6|8241.9|8226.9|8238.6|8223.6|3
1621428720000|2021-05-19 12:52:00|8238.2|8223.2|8238.1|8223.1|8238.2|8223.2|8238.1|8223.1|0
1621428730000|2021-05-19 12:52:10|8238|8223|8237.6|8222.6|8238.1|8223.1|8237.6|8222.6|4
1621428740000|2021-05-19 12:52:20|8238.1|8223.1|8238.6|8223.6|8239.1|8224.1|8238.1|8223.1|3
1621428770000|2021-05-19 12:52:50|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|0
1621428780000|2021-05-19 12:53:00|8243.6|8228.6|8239.1|8224.1|8244.1|8229.1|8239.1|8224.1|6
1621428790000|2021-05-19 12:53:10|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|0
1621428800000|2021-05-19 12:53:20|8239|8224|8239.6|8224.6|8241.9|8226.9|8239|8224|3
1621428810000|2021-05-19 12:53:30|8240.6|8225.6|8240.5|8225.5|8241|8226|8239.1|8224.1|0
1621428820000|2021-05-19 12:53:40|8239.6|8224.6|8241.1|8226.1|8241.1|8226.1|8239.6|8224.6|0
1621428830000|2021-05-19 12:53:50|8240.1|8225.1|8239.7|8224.7|8240.5|8225.5|8239.1|8224.1|1
1621428840000|2021-05-19 12:54:00|8239.6|8224.6|8242|8227|8244.8|8229.8|8239.6|8224.6|18
1621428850000|2021-05-19 12:54:10|8243|8228|8239.1|8224.1|8243|8228|8239.1|8224.1|1
1621428860000|2021-05-19 12:54:20|8239.6|8224.6|8238.7|8223.7|8239.6|8224.6|8238.7|8223.7|3
1621428870000|2021-05-19 12:54:30|8238.6|8223.6|8240.4|8225.4|8241.1|8226.1|8238.6|8223.6|4
1621428880000|2021-05-19 12:54:40|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|0
1621428900000|2021-05-19 12:55:00|8239.5|8224.5|8239.1|8224.1|8240|8225|8239.1|8224.1|4
1621428910000|2021-05-19 12:55:10|||||||||11
1621428920000|2021-05-19 12:55:20|8239|8224|8237.1|8222.1|8239.1|8224.1|8237.1|8222.1|41
1621428930000|2021-05-19 12:55:30|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|11
1621428940000|2021-05-19 12:55:40|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|21
1621428950000|2021-05-19 12:55:50|8236|8221|8236|8221|8236.5|8221.5|8235.9|8220.9|4
1621428960000|2021-05-19 12:56:00|8236.4|8221.4|8240.3|8225.3|8240.3|8225.3|8236.4|8221.4|2
1621428970000|2021-05-19 12:56:10|8240.7|8225.7|8239|8224|8240.8|8225.8|8239|8224|0
1621428980000|2021-05-19 12:56:20|8238.5|8223.5|8238|8223|8238.5|8223.5|8238|8223|1
1621429000000|2021-05-19 12:56:40|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|4
1621429010000|2021-05-19 12:56:50|8238.7|8223.7|8238.7|8223.7|8238.7|8223.7|8238.7|8223.7|6
1621429020000|2021-05-19 12:57:00|8238.4|8223.4|8238|8223|8238.4|8223.4|8238|8223|205
1621429030000|2021-05-19 12:57:10|8236.5|8221.5|8233.4|8218.4|8236.5|8221.5|8229|8214|36
1621429040000|2021-05-19 12:57:20|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233|8218|6
1621429060000|2021-05-19 12:57:40|8233.1|8218.1|8233|8218|8234|8219|8233|8218|2
1621429070000|2021-05-19 12:57:50|8232.6|8217.6|8232.5|8217.5|8232.6|8217.6|8232.5|8217.5|0
1621429080000|2021-05-19 12:58:00|8232|8217|8230.1|8215.1|8232|8217|8229|8214|3
1621429090000|2021-05-19 12:58:10|8229.5|8214.5|8229|8214|8229.5|8214.5|8229|8214|0
1621429100000|2021-05-19 12:58:20|8229.5|8214.5|8230.5|8215.5|8230.5|8215.5|8229.5|8214.5|1
1621429110000|2021-05-19 12:58:30|8230|8215|8230.5|8215.5|8230.5|8215.5|8230|8215|0
1621429120000|2021-05-19 12:58:40|8230.1|8215.1|8230.5|8215.5|8230.5|8215.5|8230|8215|0
1621429130000|2021-05-19 12:58:50|8230.1|8215.1|8229.5|8214.5|8230.5|8215.5|8229.5|8214.5|0
1621429140000|2021-05-19 12:59:00|8229.9|8214.9|8229.7|8214.7|8230.5|8215.5|8228.1|8213.1|4
1621429150000|2021-05-19 12:59:10|8230.5|8215.5|8233.4|8218.4|8233.4|8218.4|8230.5|8215.5|2
1621429170000|2021-05-19 12:59:30|8233.5|8218.5|8234|8219|8234|8219|8233|8218|2
1621429180000|2021-05-19 12:59:40|8233.6|8218.6|8234|8219|8234.4|8219.4|8233.5|8218.5|0
1621429190000|2021-05-19 12:59:50|8233.5|8218.5|8234.5|8219.5|8234.5|8219.5|8233.5|8218.5|2
1621429200000|2021-05-19 13:00:00|8234.1|8219.1|8229.3|8214.3|8234.1|8219.1|8229.3|8214.3|4
1621429210000|2021-05-19 13:00:10|8228.6|8213.6|8230|8215|8230.5|8215.5|8228.6|8213.6|3
1621429220000|2021-05-19 13:00:20|8230.9|8215.9|8234|8219|8234|8219|8230.9|8215.9|7
1621429230000|2021-05-19 13:00:30|8233.6|8218.6|8230.1|8215.1|8233.6|8218.6|8230.1|8215.1|6
1621429240000|2021-05-19 13:00:40|8231|8216|8230.5|8215.5|8232|8217|8230.1|8215.1|0
1621429250000|2021-05-19 13:00:50|8231|8216|8233.6|8218.6|8233.6|8218.6|8230.5|8215.5|8
1621429260000|2021-05-19 13:01:00|8232.1|8217.1|8228.6|8213.6|8233.5|8218.5|8228.6|8213.6|2
1621429270000|2021-05-19 13:01:10|8228|8213|8228|8213|8228|8213|8228|8213|16
1621429280000|2021-05-19 13:01:20|||||||||13
1621429290000|2021-05-19 13:01:30|8228.5|8213.5|8231.5|8216.5|8231.5|8216.5|8228.5|8213.5|7
1621429300000|2021-05-19 13:01:40|8231.9|8216.9|8231|8216|8231.9|8216.9|8230|8215|1
1621429310000|2021-05-19 13:01:50|8230.6|8215.6|8232.5|8217.5|8232.7|8217.7|8229.5|8214.5|5
1621429320000|2021-05-19 13:02:00|8230.9|8215.9|8229|8214|8230.9|8215.9|8229|8214|19
1621429330000|2021-05-19 13:02:10|8231.5|8216.5|8233|8218|8233|8218|8231.5|8216.5|2
1621429340000|2021-05-19 13:02:20|8232.5|8217.5|8232.5|8217.5|8232.5|8217.5|8232.5|8217.5|0
1621429350000|2021-05-19 13:02:30|8231.4|8216.4|8229.5|8214.5|8231.4|8216.4|8229.5|8214.5|7
1621429370000|2021-05-19 13:02:50|8229|8214|8225|8210|8229|8214|8225|8210|19
1621429380000|2021-05-19 13:03:00|8224.5|8209.5|8224.5|8209.5|8224.5|8209.5|8224.5|8209.5|10
1621429390000|2021-05-19 13:03:10|||||||||6
1621429400000|2021-05-19 13:03:20|||||||||3
1621429410000|2021-05-19 13:03:30|||||||||4
1621429420000|2021-05-19 13:03:40|||||||||1
1621429430000|2021-05-19 13:03:50|8223.7|8208.7|8223.5|8208.5|8223.7|8208.7|8223.5|8208.5|3
1621429440000|2021-05-19 13:04:00|8225.8|8210.8|8228.5|8213.5|8228.5|8213.5|8225.8|8210.8|17
1621429450000|2021-05-19 13:04:10|8227.5|8212.5|8228.9|8213.9|8228.9|8213.9|8227.5|8212.5|5
1621429460000|2021-05-19 13:04:20|8228.5|8213.5|8227.5|8212.5|8228.5|8213.5|8227.3|8212.3|2
1621429470000|2021-05-19 13:04:30|8228.2|8213.2|8227.5|8212.5|8228.5|8213.5|8227.5|8212.5|1
1621429480000|2021-05-19 13:04:40|8226.2|8211.2|8224.7|8209.7|8226.2|8211.2|8224.7|8209.7|7
1621429490000|2021-05-19 13:04:50|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1621429500000|2021-05-19 13:05:00|8224|8209|8223.9|8208.9|8224|8209|8223.9|8208.9|7
1621429510000|2021-05-19 13:05:10|8223.6|8208.6|8223.1|8208.1|8223.6|8208.6|8223.1|8208.1|11
1621429520000|2021-05-19 13:05:20|8225.5|8210.5|8223.2|8208.2|8225.5|8210.5|8223.2|8208.2|14
1621429530000|2021-05-19 13:05:30|8218.9|8203.9|8218.1|8203.1|8219.4|8204.4|8218.1|8203.1|46
1621429540000|2021-05-19 13:05:40|8217.6|8202.6|8216.5|8201.5|8217.6|8202.6|8216.5|8201.5|7
1621429550000|2021-05-19 13:05:50|8214.3|8199.3|8214.7|8199.7|8214.7|8199.7|8214.3|8199.3|21
1621429560000|2021-05-19 13:06:00|8215.9|8200.9|8215.9|8200.9|8217.2|8202.2|8215.9|8200.9|15
1621429570000|2021-05-19 13:06:10|8216.7|8201.7|8216.9|8201.9|8217.3|8202.3|8216.7|8201.7|4
1621429580000|2021-05-19 13:06:20|8217|8202|8214|8199|8217|8202|8214|8199|1
1621429590000|2021-05-19 13:06:30|8213.7|8198.7|8213.6|8198.6|8213.7|8198.7|8213.6|8198.6|1
1621429600000|2021-05-19 13:06:40|8213.5|8198.5|8213.1|8198.1|8213.6|8198.6|8212.7|8197.7|7
1621429610000|2021-05-19 13:06:50|8216.6|8201.6|8217.1|8202.1|8217.6|8202.6|8216.6|8201.6|13
1621429620000|2021-05-19 13:07:00|8218.6|8203.6|8222.9|8207.9|8222.9|8207.9|8216.6|8201.6|37
1621429630000|2021-05-19 13:07:10|8222.7|8207.7|8222.5|8207.5|8222.7|8207.7|8222.5|8207.5|1
1621429640000|2021-05-19 13:07:20|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|3
1621429650000|2021-05-19 13:07:30|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|2
1621429660000|2021-05-19 13:07:40|8222.7|8207.7|8222.5|8207.5|8222.7|8207.7|8222.5|8207.5|10
1621429670000|2021-05-19 13:07:50|8222.9|8207.9|8224.4|8209.4|8224.4|8209.4|8222.9|8207.9|16
1621429680000|2021-05-19 13:08:00|8226.7|8211.7|8229.4|8214.4|8229.4|8214.4|8226.7|8211.7|2
1621429690000|2021-05-19 13:08:10|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|1
1621429700000|2021-05-19 13:08:20|8228|8213|8227.2|8212.2|8228|8213|8227.2|8212.2|0
1621429710000|2021-05-19 13:08:30|8227.3|8212.3|8231.7|8216.7|8231.7|8216.7|8226.4|8211.4|11
1621429720000|2021-05-19 13:08:40|8232|8217|8232.9|8217.9|8233.4|8218.4|8232|8217|2
1621429730000|2021-05-19 13:08:50|||||||||2
1621429740000|2021-05-19 13:09:00|8232.5|8217.5|8231.9|8216.9|8232.5|8217.5|8231.9|8216.9|3
1621429760000|2021-05-19 13:09:20|8232.3|8217.3|8231.9|8216.9|8232.9|8217.9|8231.9|8216.9|1
1621429770000|2021-05-19 13:09:30|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|2
1621429780000|2021-05-19 13:09:40|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|2
1621429790000|2021-05-19 13:09:50|8231.1|8216.1|8231.8|8216.8|8231.8|8216.8|8230.7|8215.7|19
1621429800000|2021-05-19 13:10:00|8232.3|8217.3|8232.7|8217.7|8233.5|8218.5|8231.4|8216.4|10
1621429810000|2021-05-19 13:10:10|8230.1|8215.1|8231.8|8216.8|8232.3|8217.3|8230|8215|13
1621429820000|2021-05-19 13:10:20|8229.4|8214.4|8228.9|8213.9|8229.9|8214.9|8228.4|8213.4|24
1621429830000|2021-05-19 13:10:30|8228.4|8213.4|8230.4|8215.4|8230.4|8215.4|8227.9|8212.9|9
1621429840000|2021-05-19 13:10:40|8227.7|8212.7|8229.2|8214.2|8229.2|8214.2|8227.5|8212.5|30
1621429850000|2021-05-19 13:10:50|8228.7|8213.7|8228.6|8213.6|8228.7|8213.7|8228.6|8213.6|0
1621429860000|2021-05-19 13:11:00|8229|8214|8228.6|8213.6|8230.1|8215.1|8228.6|8213.6|5
1621429870000|2021-05-19 13:11:10|||||||||1
1621429880000|2021-05-19 13:11:20|8228.1|8213.1|8228.5|8213.5|8229|8214|8228.1|8213.1|7
1621429890000|2021-05-19 13:11:30|8228.1|8213.1|8228.5|8213.5|8231|8216|8228|8213|17
1621429900000|2021-05-19 13:11:40|8228.1|8213.1|8232|8217|8234.6|8219.6|8228|8213|18
1621429910000|2021-05-19 13:11:50|8231.6|8216.6|8229.6|8214.6|8231.6|8216.6|8229.6|8214.6|0
1621429920000|2021-05-19 13:12:00|8228.7|8213.7|8228.4|8213.4|8228.7|8213.7|8228|8213|4
1621429930000|2021-05-19 13:12:10|8228.2|8213.2|8227.7|8212.7|8228.6|8213.6|8227.7|8212.7|1
1621429940000|2021-05-19 13:12:20|8227.9|8212.9|8228.2|8213.2|8228.2|8213.2|8227.9|8212.9|1
1621429950000|2021-05-19 13:12:30|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|0
1621429960000|2021-05-19 13:12:40|8228.5|8213.5|8232.6|8217.6|8232.6|8217.6|8227.5|8212.5|19
1621429970000|2021-05-19 13:12:50|8231.9|8216.9|8228.2|8213.2|8231.9|8216.9|8228|8213|1
1621429980000|2021-05-19 13:13:00|8228|8213|8235.6|8220.6|8235.6|8220.6|8228|8213|13
1621430000000|2021-05-19 13:13:20|||||||||2
1621430030000|2021-05-19 13:13:50|8233.8|8218.8|8233|8218|8233.8|8218.8|8233|8218|2
1621430040000|2021-05-19 13:14:00|8232.8|8217.8|8239.5|8224.5|8239.6|8224.6|8232.8|8217.8|5
1621430050000|2021-05-19 13:14:10|8240.2|8225.2|8244.2|8229.2|8246.8|8231.8|8240.2|8225.2|7
1621430060000|2021-05-19 13:14:20|8243.6|8228.6|8241.7|8226.7|8243.6|8228.6|8241|8226|2
1621430070000|2021-05-19 13:14:30|8240.6|8225.6|8240.1|8225.1|8240.6|8225.6|8240.1|8225.1|1
1621430080000|2021-05-19 13:14:40|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|3
1621430100000|2021-05-19 13:15:00|8238.4|8223.4|8235.9|8220.9|8241.5|8226.5|8235.9|8220.9|15
1621430110000|2021-05-19 13:15:10|8235.1|8220.1|8230|8215|8235.1|8220.1|8230|8215|5
1621430120000|2021-05-19 13:15:20|8233.6|8218.6|8231|8216|8233.6|8218.6|8231|8216|4
1621430130000|2021-05-19 13:15:30|8230|8215|8231|8216|8231|8216|8230|8215|0
1621430140000|2021-05-19 13:15:40|8230.6|8215.6|8232.8|8217.8|8232.8|8217.8|8230.1|8215.1|7
1621430150000|2021-05-19 13:15:50|8233.7|8218.7|8232.6|8217.6|8234|8219|8232.6|8217.6|0
1621430160000|2021-05-19 13:16:00|8232.5|8217.5|8229|8214|8232.5|8217.5|8229|8214|0
1621430170000|2021-05-19 13:16:10|8228.5|8213.5|8231.2|8216.2|8232|8217|8228.5|8213.5|9
1621430180000|2021-05-19 13:16:20|8231.3|8216.3|8233.6|8218.6|8235.2|8220.2|8231.3|8216.3|9
1621430190000|2021-05-19 13:16:30|8233.3|8218.3|8232.5|8217.5|8233.3|8218.3|8232.5|8217.5|0
1621430200000|2021-05-19 13:16:40|8231.7|8216.7|8231.5|8216.5|8231.7|8216.7|8231.5|8216.5|0
1621430210000|2021-05-19 13:16:50|8231|8216|8232.2|8217.2|8233|8218|8231|8216|4
1621430220000|2021-05-19 13:17:00|8232|8217|8232|8217|8232|8217|8232|8217|1
1621430230000|2021-05-19 13:17:10|8231|8216|8231|8216|8231|8216|8231|8216|1
1621430240000|2021-05-19 13:17:20|8235.5|8220.5|8235|8220|8235.5|8220.5|8232|8217|7
1621430250000|2021-05-19 13:17:30|8233.5|8218.5|8234.2|8219.2|8234.5|8219.5|8232|8217|3
1621430260000|2021-05-19 13:17:40|8234.5|8219.5|8237.5|8222.5|8237.5|8222.5|8234.5|8219.5|3
1621430270000|2021-05-19 13:17:50|8238.2|8223.2|8238.5|8223.5|8238.8|8223.8|8238.2|8223.2|0
1621430280000|2021-05-19 13:18:00|8237.5|8222.5|8238.5|8223.5|8238.5|8223.5|8237.5|8222.5|0
1621430290000|2021-05-19 13:18:10|8239.5|8224.5|8240.5|8225.5|8240.5|8225.5|8239.5|8224.5|2
1621430310000|2021-05-19 13:18:30|8241|8226|8241|8226|8241|8226|8241|8226|0
1621430330000|2021-05-19 13:18:50|8241.5|8226.5|8245|8230|8245|8230|8241.5|8226.5|2
1621430340000|2021-05-19 13:19:00|8245.5|8230.5|8246.1|8231.1|8249|8234|8245|8230|2
1621430350000|2021-05-19 13:19:10|8246.5|8231.5|8246.7|8231.7|8246.7|8231.7|8245.3|8230.3|2
1621430360000|2021-05-19 13:19:20|8247|8232|8248.5|8233.5|8248.5|8233.5|8247|8232|1
1621430370000|2021-05-19 13:19:30|8247.5|8232.5|8249.5|8234.5|8249.5|8234.5|8247.5|8232.5|1
1621430380000|2021-05-19 13:19:40|8249|8234|8250.5|8235.5|8251.5|8236.5|8249|8234|8
1621430390000|2021-05-19 13:19:50|8251|8236|8251|8236|8251.3|8236.3|8251|8236|2
1621430400000|2021-05-19 13:20:00|8251.7|8236.7|8252.5|8237.5|8252.5|8237.5|8251.7|8236.7|0
1621430410000|2021-05-19 13:20:10|8255.5|8240.5|8253|8238|8256.5|8241.5|8253|8238|6
1621430420000|2021-05-19 13:20:20|8253.3|8238.3|8254|8239|8254|8239|8253|8238|1
1621430430000|2021-05-19 13:20:30|8253.5|8238.5|8252.5|8237.5|8253.5|8238.5|8252.5|8237.5|12
1621430440000|2021-05-19 13:20:40|||||||||18
1621430450000|2021-05-19 13:20:50|||||||||6
1621430460000|2021-05-19 13:21:00|8249.7|8234.7|8251|8236|8251|8236|8249.5|8234.5|16
1621430510000|2021-05-19 13:21:50|8251.5|8236.5|8251|8236|8251.5|8236.5|8251|8236|1
1621430520000|2021-05-19 13:22:00|8250.6|8235.6|8250.8|8235.8|8250.8|8235.8|8250.5|8235.5|2
1621430540000|2021-05-19 13:22:20|8254|8239|8254|8239|8254|8239|8254|8239|9
1621430550000|2021-05-19 13:22:30|8253.5|8238.5|8253|8238|8254.5|8239.5|8253|8238|6
1621430560000|2021-05-19 13:22:40|8252|8237|8252.5|8237.5|8254|8239|8251.8|8236.8|0
1621430570000|2021-05-19 13:22:50|8252.8|8237.8|8255.2|8240.2|8259|8244|8252.8|8237.8|13
1621430580000|2021-05-19 13:23:00|8254.2|8239.2|8257.3|8242.3|8257.3|8242.3|8254.2|8239.2|2
1621430590000|2021-05-19 13:23:10|8258.5|8243.5|8264.2|8249.2|8264.7|8249.7|8258.5|8243.5|6
1621430600000|2021-05-19 13:23:20|8264.3|8249.3|8268.8|8253.8|8270.1|8255.1|8264.3|8249.3|7
1621430610000|2021-05-19 13:23:30|8269.8|8254.8|8268.3|8253.3|8269.8|8254.8|8267.8|8252.8|3
1621430620000|2021-05-19 13:23:40|8268|8253|8269.3|8254.3|8269.7|8254.7|8267.8|8252.8|3
1621430630000|2021-05-19 13:23:50|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|1
1621430640000|2021-05-19 13:24:00|8267.8|8252.8|8269.3|8254.3|8269.3|8254.3|8267.8|8252.8|3
1621430650000|2021-05-19 13:24:10|8270.1|8255.1|8268.8|8253.8|8270.5|8255.5|8268.8|8253.8|6
1621430660000|2021-05-19 13:24:20|8270.3|8255.3|8269.7|8254.7|8270.3|8255.3|8268.2|8253.2|4
1621430670000|2021-05-19 13:24:30|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|3
1621430680000|2021-05-19 13:24:40|8272.7|8257.7|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|4
1621430690000|2021-05-19 13:24:50|8275.7|8260.7|8274|8259|8275.7|8260.7|8274|8259|10
1621430700000|2021-05-19 13:25:00|8274.1|8259.1|8273.3|8258.3|8274.1|8259.1|8273.1|8258.1|2
1621430710000|2021-05-19 13:25:10|8273.2|8258.2|8273.3|8258.3|8273.3|8258.3|8273.2|8258.2|2
1621430720000|2021-05-19 13:25:20|8272.8|8257.8|8273.5|8258.5|8273.5|8258.5|8272.8|8257.8|5
1621430730000|2021-05-19 13:25:30|||||||||1
1621430740000|2021-05-19 13:25:40|||||||||7
1621430760000|2021-05-19 13:26:00|8271|8256|8269.5|8254.5|8271|8256|8269.5|8254.5|1
1621430770000|2021-05-19 13:26:10|8269.2|8254.2|8264.5|8249.5|8269.2|8254.2|8264.5|8249.5|3
1621430780000|2021-05-19 13:26:20|8263.5|8248.5|8265|8250|8265|8250|8263|8248|2
1621430790000|2021-05-19 13:26:30|8265.5|8250.5|8265.5|8250.5|8266|8251|8264.5|8249.5|2
1621430800000|2021-05-19 13:26:40|8265|8250|8268.1|8253.1|8269.1|8254.1|8264.7|8249.7|10
1621430810000|2021-05-19 13:26:50|8267.1|8252.1|8268.1|8253.1|8268.6|8253.6|8265.6|8250.6|2
1621430820000|2021-05-19 13:27:00|8268.5|8253.5|8268.3|8253.3|8269.3|8254.3|8268.3|8253.3|15
1621430830000|2021-05-19 13:27:10|8268.6|8253.6|8268.5|8253.5|8268.6|8253.6|8268.1|8253.1|5
1621430840000|2021-05-19 13:27:20|8269|8254|8269|8254|8269|8254|8269|8254|1
1621430850000|2021-05-19 13:27:30|8268.6|8253.6|8267|8252|8268.6|8253.6|8267|8252|1
1621430860000|2021-05-19 13:27:40|8267.1|8252.1|8267.3|8252.3|8267.3|8252.3|8267.1|8252.1|4
1621430870000|2021-05-19 13:27:50|8267.6|8252.6|8268.5|8253.5|8269.3|8254.3|8267.6|8252.6|1
1621430880000|2021-05-19 13:28:00|8268.4|8253.4|8268.4|8253.4|8268.9|8253.9|8268.4|8253.4|0
1621430890000|2021-05-19 13:28:10|8268.8|8253.8|8268.4|8253.4|8268.9|8253.9|8268.4|8253.4|0
1621430900000|2021-05-19 13:28:20|8268.8|8253.8|8270.3|8255.3|8270.3|8255.3|8268.8|8253.8|1
1621430910000|2021-05-19 13:28:30|8270.5|8255.5|8272.1|8257.1|8273.1|8258.1|8270.5|8255.5|6
1621430920000|2021-05-19 13:28:40|8271.8|8256.8|8272|8257|8272.1|8257.1|8271|8256|1
1621430930000|2021-05-19 13:28:50|8271.3|8256.3|8270.6|8255.6|8271.8|8256.8|8268.8|8253.8|2
1621430940000|2021-05-19 13:29:00|8270.8|8255.8|8271.9|8256.9|8271.9|8256.9|8270.8|8255.8|0
1621430950000|2021-05-19 13:29:10|8271.6|8256.6|8273.5|8258.5|8273.9|8258.9|8271.6|8256.6|0
1621430960000|2021-05-19 13:29:20|8274.4|8259.4|8274.1|8259.1|8274.5|8259.5|8274.1|8259.1|0
1621430970000|2021-05-19 13:29:30|8274.9|8259.9|8274.1|8259.1|8274.9|8259.9|8274.1|8259.1|0
1621430980000|2021-05-19 13:29:40|8273.6|8258.6|8271.9|8256.9|8273.6|8258.6|8271.9|8256.9|3
1621430990000|2021-05-19 13:29:50|8272.4|8257.4|8273.1|8258.1|8273.1|8258.1|8272.4|8257.4|1
1621431000000|2021-05-19 13:30:00|8272.8|8257.8|8273.6|8258.6|8273.6|8258.6|8271.8|8256.8|19
1621431010000|2021-05-19 13:30:10|8276.3|8261.3|8271.3|8256.3|8277.1|8262.1|8271.3|8256.3|17
1621431020000|2021-05-19 13:30:20|8272|8257|8274.4|8259.4|8274.8|8259.8|8272|8257|7
1621431030000|2021-05-19 13:30:30|8273.2|8258.2|8273|8258|8273.2|8258.2|8272.5|8257.5|1
1621431040000|2021-05-19 13:30:40|8272.9|8257.9|8272.3|8257.3|8272.9|8257.9|8272.3|8257.3|6
1621431050000|2021-05-19 13:30:50|||||||||7
1621431060000|2021-05-19 13:31:00|8272.1|8257.1|8273.1|8258.1|8278.1|8263.1|8272.1|8257.1|17
1621431070000|2021-05-19 13:31:10|8272.8|8257.8|8259.6|8244.6|8272.8|8257.8|8259.6|8244.6|33
1621431080000|2021-05-19 13:31:20|8258.3|8243.3|8254.4|8239.4|8258.3|8243.3|8254.4|8239.4|10
1621431090000|2021-05-19 13:31:30|8250.6|8235.6|8251.2|8236.2|8252|8237|8250.6|8235.6|17
1621431100000|2021-05-19 13:31:40|8250.9|8235.9|8250.5|8235.5|8250.9|8235.9|8250.5|8235.5|2
1621431110000|2021-05-19 13:31:50|8250.4|8235.4|8250.9|8235.9|8251|8236|8250.4|8235.4|8
1621431120000|2021-05-19 13:32:00|8251.7|8236.7|8251.6|8236.6|8254|8239|8251.6|8236.6|23
1621431130000|2021-05-19 13:32:10|8250.8|8235.8|8251.4|8236.4|8254.3|8239.3|8250.5|8235.5|6
1621431140000|2021-05-19 13:32:20|8251|8236|8253|8238|8253|8238|8250.4|8235.4|6
1621431150000|2021-05-19 13:32:30|8252.3|8237.3|8251.5|8236.5|8252.3|8237.3|8251.5|8236.5|1
1621431160000|2021-05-19 13:32:40|8251.1|8236.1|8248.5|8233.5|8251.5|8236.5|8248.5|8233.5|4
1621431170000|2021-05-19 13:32:50|8248|8233|8245|8230|8248.4|8233.4|8245|8230|2
1621431180000|2021-05-19 13:33:00|8245.5|8230.5|8241.4|8226.4|8245.5|8230.5|8241.4|8226.4|5
1621431190000|2021-05-19 13:33:10|8246|8231|8246.4|8231.4|8246.9|8231.9|8246|8231|25
1621431200000|2021-05-19 13:33:20|8246|8231|8245.6|8230.6|8246|8231|8245.6|8230.6|0
1621431210000|2021-05-19 13:33:30|8244.9|8229.9|8242.8|8227.8|8244.9|8229.9|8242.8|8227.8|1
1621431220000|2021-05-19 13:33:40|8241.2|8226.2|8240.8|8225.8|8241.2|8226.2|8240.8|8225.8|1
1621431230000|2021-05-19 13:33:50|8241.1|8226.1|8245.1|8230.1|8245.1|8230.1|8241.1|8226.1|2
1621431240000|2021-05-19 13:34:00|8244.4|8229.4|8244.5|8229.5|8246.9|8231.9|8244.4|8229.4|9
1621431250000|2021-05-19 13:34:10|8237.6|8222.6|8242|8227|8242|8227|8237.3|8222.3|25
1621431260000|2021-05-19 13:34:20|8243.1|8228.1|8242.9|8227.9|8243.3|8228.3|8242.9|8227.9|2
1621431270000|2021-05-19 13:34:30|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.3|8228.3|0
1621431290000|2021-05-19 13:34:50|8243.5|8228.5|8243.1|8228.1|8243.5|8228.5|8243.1|8228.1|1
1621431310000|2021-05-19 13:35:10|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|1
1621431320000|2021-05-19 13:35:20|8243.9|8228.9|8247.4|8232.4|8247.4|8232.4|8243.9|8228.9|13
1621431330000|2021-05-19 13:35:30|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|2
1621431340000|2021-05-19 13:35:40|8248.4|8233.4|8249.3|8234.3|8250.2|8235.2|8246.6|8231.6|10
1621431350000|2021-05-19 13:35:50|8248.9|8233.9|8248.7|8233.7|8248.9|8233.9|8248.7|8233.7|1
1621431360000|2021-05-19 13:36:00|8250.8|8235.8|8250.8|8235.8|8251.2|8236.2|8250.8|8235.8|10
1621431370000|2021-05-19 13:36:10|8256.9|8241.9|8259|8244|8259|8244|8253.1|8238.1|39
1621431380000|2021-05-19 13:36:20|8258.9|8243.9|8259.6|8244.6|8260.3|8245.3|8258.9|8243.9|2
1621431390000|2021-05-19 13:36:30|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|1
1621431400000|2021-05-19 13:36:40|8258.8|8243.8|8264.4|8249.4|8264.8|8249.8|8258.7|8243.7|19
1621431410000|2021-05-19 13:36:50|8264.2|8249.2|8265|8250|8265|8250|8264.2|8249.2|14
1621431420000|2021-05-19 13:37:00|8265.3|8250.3|8263.6|8248.6|8265.3|8250.3|8263.6|8248.6|20
1621431430000|2021-05-19 13:37:10|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1621431440000|2021-05-19 13:37:20|8263|8248|8260.1|8245.1|8263|8248|8258.4|8243.4|4
1621431450000|2021-05-19 13:37:30|8259.8|8244.8|8258.1|8243.1|8259.8|8244.8|8258.1|8243.1|0
1621431460000|2021-05-19 13:37:40|8257.6|8242.6|8257|8242|8257.8|8242.8|8257|8242|2
1621431470000|2021-05-19 13:37:50|8256.2|8241.2|8253.9|8238.9|8256.2|8241.2|8253.9|8238.9|1
1621431480000|2021-05-19 13:38:00|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|1
1621431490000|2021-05-19 13:38:10|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|1
1621431510000|2021-05-19 13:38:30|8252.8|8237.8|8251.5|8236.5|8252.8|8237.8|8251.5|8236.5|2
1621431520000|2021-05-19 13:38:40|8251|8236|8250.8|8235.8|8251|8236|8250.8|8235.8|0
1621431530000|2021-05-19 13:38:50|8249.4|8234.4|8249|8234|8249.4|8234.4|8249|8234|1
1621431540000|2021-05-19 13:39:00|8249.4|8234.4|8251.9|8236.9|8251.9|8236.9|8249.4|8234.4|13
1621431550000|2021-05-19 13:39:10|8251.6|8236.6|8251.1|8236.1|8251.6|8236.6|8251.1|8236.1|0
1621431560000|2021-05-19 13:39:20|8250.7|8235.7|8249.8|8234.8|8250.7|8235.7|8249.8|8234.8|1
1621431570000|2021-05-19 13:39:30|8249.7|8234.7|8253.2|8238.2|8253.6|8238.6|8249.7|8234.7|3
1621431580000|2021-05-19 13:39:40|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|0
1621431590000|2021-05-19 13:39:50|8254.3|8239.3|8254.4|8239.4|8254.4|8239.4|8254.3|8239.3|0
1621431600000|2021-05-19 13:40:00|8254.1|8239.1|8249.6|8234.6|8254.1|8239.1|8249.6|8234.6|2
1621431610000|2021-05-19 13:40:10|8249.2|8234.2|8247.4|8232.4|8250.1|8235.1|8247.1|8232.1|20
1621431620000|2021-05-19 13:40:20|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|5
1621431630000|2021-05-19 13:40:30|8247.2|8232.2|8246.9|8231.9|8247.2|8232.2|8246.9|8231.9|3
1621431640000|2021-05-19 13:40:40|8246.8|8231.8|8244.1|8229.1|8246.8|8231.8|8244.1|8229.1|30
1621431650000|2021-05-19 13:40:50|8243.6|8228.6|8242.4|8227.4|8243.6|8228.6|8242.4|8227.4|5
1621431660000|2021-05-19 13:41:00|8242.1|8227.1|8240.6|8225.6|8242.1|8227.1|8238.9|8223.9|21
1621431670000|2021-05-19 13:41:10|8241.9|8226.9|8239.5|8224.5|8241.9|8226.9|8239.5|8224.5|8
1621431680000|2021-05-19 13:41:20|8239.1|8224.1|8242.9|8227.9|8242.9|8227.9|8239.1|8224.1|38
1621431690000|2021-05-19 13:41:30|8243.7|8228.7|8240.3|8225.3|8244.2|8229.2|8240.3|8225.3|8
1621431710000|2021-05-19 13:41:50|8240.7|8225.7|8239.4|8224.4|8240.7|8225.7|8239.1|8224.1|8
1621431720000|2021-05-19 13:42:00|8236|8221|8234.1|8219.1|8236|8221|8233.6|8218.6|11
1621431730000|2021-05-19 13:42:10|8233.8|8218.8|8235|8220|8235|8220|8233.8|8218.8|1
1621431740000|2021-05-19 13:42:20|8240.5|8225.5|8239.1|8224.1|8241|8226|8239.1|8224.1|3
1621431750000|2021-05-19 13:42:30|8239|8224|8240.8|8225.8|8242.5|8227.5|8238.6|8223.6|3
1621431760000|2021-05-19 13:42:40|8240.4|8225.4|8241.6|8226.6|8241.6|8226.6|8240.4|8225.4|1
1621431770000|2021-05-19 13:42:50|8242|8227|8243.1|8228.1|8243.1|8228.1|8242|8227|1
1621431780000|2021-05-19 13:43:00|8242.8|8227.8|8240.6|8225.6|8242.8|8227.8|8239.8|8224.8|0
1621431790000|2021-05-19 13:43:10|8241.1|8226.1|8235.9|8220.9|8241.3|8226.3|8235.9|8220.9|6
1621431800000|2021-05-19 13:43:20|8236.3|8221.3|8235.1|8220.1|8237.6|8222.6|8235.1|8220.1|2
1621431810000|2021-05-19 13:43:30|8235.5|8220.5|8237.9|8222.9|8238.4|8223.4|8235.5|8220.5|2
1621431820000|2021-05-19 13:43:40|8238.4|8223.4|8241.9|8226.9|8242.3|8227.3|8238|8223|5
1621431830000|2021-05-19 13:43:50|8242.7|8227.7|8241.3|8226.3|8243.2|8228.2|8241.3|8226.3|2
1621431840000|2021-05-19 13:44:00|8241.7|8226.7|8239.4|8224.4|8241.7|8226.7|8239.4|8224.4|5
1621431850000|2021-05-19 13:44:10|8239|8224|8239.3|8224.3|8239.4|8224.4|8239|8224|1
1621431860000|2021-05-19 13:44:20|8238.4|8223.4|8240.7|8225.7|8240.7|8225.7|8238.4|8223.4|1
1621431870000|2021-05-19 13:44:30|8240.2|8225.2|8246.9|8231.9|8246.9|8231.9|8240.2|8225.2|8
1621431880000|2021-05-19 13:44:40|8247.1|8232.1|8247.1|8232.1|8249.1|8234.1|8247.1|8232.1|2
1621431890000|2021-05-19 13:44:50|8247.4|8232.4|8250.7|8235.7|8251.8|8236.8|8247.4|8232.4|3
1621431900000|2021-05-19 13:45:00|8250.2|8235.2|8250.9|8235.9|8250.9|8235.9|8249.6|8234.6|7
1621431910000|2021-05-19 13:45:10|8251.9|8236.9|8254.3|8239.3|8255.8|8240.8|8251.9|8236.9|17
1621431920000|2021-05-19 13:45:20|8254.4|8239.4|8253.6|8238.6|8254.4|8239.4|8252.9|8237.9|3
1621431930000|2021-05-19 13:45:30|8254.3|8239.3|8255.9|8240.9|8255.9|8240.9|8254.3|8239.3|9
1621431940000|2021-05-19 13:45:40|8255.6|8240.6|8259.7|8244.7|8260.1|8245.1|8255.6|8240.6|9
1621431950000|2021-05-19 13:45:50|8258.9|8243.9|8258.1|8243.1|8258.9|8243.9|8258.1|8243.1|3
1621431960000|2021-05-19 13:46:00|8259.6|8244.6|8258.4|8243.4|8259.6|8244.6|8258.4|8243.4|21
1621431970000|2021-05-19 13:46:10|8258.1|8243.1|8260.4|8245.4|8261.3|8246.3|8258.1|8243.1|22
1621431980000|2021-05-19 13:46:20|8260|8245|8261.2|8246.2|8261.6|8246.6|8260|8245|0
1621431990000|2021-05-19 13:46:30|8261.6|8246.6|8260.4|8245.4|8262.1|8247.1|8260.4|8245.4|2
1621432000000|2021-05-19 13:46:40|8259.9|8244.9|8260|8245|8260.4|8245.4|8258.9|8243.9|0
1621432010000|2021-05-19 13:46:50|8260.7|8245.7|8260.2|8245.2|8260.9|8245.9|8260.2|8245.2|5
1621432020000|2021-05-19 13:47:00|8254.8|8239.8|8249.4|8234.4|8254.8|8239.8|8249.4|8234.4|10
1621432030000|2021-05-19 13:47:10|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1621432050000|2021-05-19 13:47:30|8250.3|8235.3|8254.6|8239.6|8255|8240|8250.3|8235.3|2
1621432060000|2021-05-19 13:47:40|8254.2|8239.2|8256.5|8241.5|8256.5|8241.5|8254.2|8239.2|5
1621432070000|2021-05-19 13:47:50|8263.3|8248.3|8261.3|8246.3|8263.3|8248.3|8259.9|8244.9|3
1621432080000|2021-05-19 13:48:00|8260.6|8245.6|8259.9|8244.9|8260.9|8245.9|8258.4|8243.4|1
1621432090000|2021-05-19 13:48:10|8259.8|8244.8|8259.8|8244.8|8259.8|8244.8|8259.8|8244.8|0
1621432100000|2021-05-19 13:48:20|8260.1|8245.1|8261.9|8246.9|8262.4|8247.4|8260.1|8245.1|2
1621432110000|2021-05-19 13:48:30|8265.6|8250.6|8274.9|8259.9|8274.9|8259.9|8265.6|8250.6|8
1621432120000|2021-05-19 13:48:40|8274.6|8259.6|8273.6|8258.6|8275.3|8260.3|8273.6|8258.6|2
1621432130000|2021-05-19 13:48:50|8273.2|8258.2|8271.7|8256.7|8273.3|8258.3|8271.7|8256.7|0
1621432140000|2021-05-19 13:49:00|8272.1|8257.1|8277.1|8262.1|8277.1|8262.1|8272.1|8257.1|15
1621432150000|2021-05-19 13:49:10|8280.9|8265.9|8280.6|8265.6|8282.1|8267.1|8280.6|8265.6|8
1621432160000|2021-05-19 13:49:20|8280.4|8265.4|8280.7|8265.7|8281.3|8266.3|8280.4|8265.4|11
1621432170000|2021-05-19 13:49:30|8280.8|8265.8|8280.7|8265.7|8280.8|8265.8|8277.4|8262.4|6
1621432180000|2021-05-19 13:49:40|8281.8|8266.8|8279.4|8264.4|8281.9|8266.9|8279.4|8264.4|2
1621432190000|2021-05-19 13:49:50|8278.6|8263.6|8276.9|8261.9|8278.6|8263.6|8276.9|8261.9|0
1621432200000|2021-05-19 13:50:00|8277.9|8262.9|8281.1|8266.1|8281.5|8266.5|8277.9|8262.9|4
1621432210000|2021-05-19 13:50:10|8279.1|8264.1|8279|8264|8279.4|8264.4|8278.4|8263.4|1
1621432220000|2021-05-19 13:50:20|8275.9|8260.9|8272.3|8257.3|8276|8261|8265.4|8250.4|12
1621432230000|2021-05-19 13:50:30|8271.9|8256.9|8271.6|8256.6|8271.9|8256.9|8271.5|8256.5|0
1621432240000|2021-05-19 13:50:40|8268.4|8253.4|8269.4|8254.4|8269.4|8254.4|8268.4|8253.4|0
1621432250000|2021-05-19 13:50:50|8275.9|8260.9|8280.5|8265.5|8280.7|8265.7|8275.9|8260.9|1
1621432260000|2021-05-19 13:51:00|8280.4|8265.4|8277.1|8262.1|8282.7|8267.7|8277.1|8262.1|15
1621432270000|2021-05-19 13:51:10|8278.4|8263.4|8282.7|8267.7|8282.7|8267.7|8278.4|8263.4|4
1621432280000|2021-05-19 13:51:20|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|2
1621432290000|2021-05-19 13:51:30|8280.5|8265.5|8274.9|8259.9|8280.5|8265.5|8274.9|8259.9|2
1621432300000|2021-05-19 13:51:40|8274.5|8259.5|8273|8258|8274.5|8259.5|8273|8258|0
1621432310000|2021-05-19 13:51:50|8274.2|8259.2|8270.4|8255.4|8274.4|8259.4|8270.4|8255.4|1
1621432320000|2021-05-19 13:52:00|8269.6|8254.6|8271.8|8256.8|8274.1|8259.1|8269.4|8254.4|3
1621432330000|2021-05-19 13:52:10|8270.7|8255.7|8276|8261|8276|8261|8270.3|8255.3|6
1621432340000|2021-05-19 13:52:20|8277.6|8262.6|8274.6|8259.6|8278.4|8263.4|8273.8|8258.8|8
1621432350000|2021-05-19 13:52:30|8274.8|8259.8|8273.3|8258.3|8274.8|8259.8|8273.3|8258.3|3
1621432360000|2021-05-19 13:52:40|8272.9|8257.9|8268.8|8253.8|8272.9|8257.9|8267.4|8252.4|5
1621432370000|2021-05-19 13:52:50|8270.2|8255.2|8270.7|8255.7|8272.3|8257.3|8270.2|8255.2|3
1621432380000|2021-05-19 13:53:00|8271.2|8256.2|8269.3|8254.3|8271.2|8256.2|8268.8|8253.8|3
1621432390000|2021-05-19 13:53:10|8269.7|8254.7|8270.2|8255.2|8270.2|8255.2|8269.7|8254.7|3
1621432400000|2021-05-19 13:53:20|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|1
1621432410000|2021-05-19 13:53:30|8269.4|8254.4|8269.3|8254.3|8269.4|8254.4|8269.3|8254.3|3
1621432420000|2021-05-19 13:53:40|8266.9|8251.9|8264.3|8249.3|8266.9|8251.9|8263.3|8248.3|4
1621432430000|2021-05-19 13:53:50|8263.9|8248.9|8263.3|8248.3|8263.9|8248.9|8263.3|8248.3|0
1621432440000|2021-05-19 13:54:00|8262.9|8247.9|8259.3|8244.3|8262.9|8247.9|8259.3|8244.3|7
1621432450000|2021-05-19 13:54:10|8258.9|8243.9|8261.5|8246.5|8263.8|8248.8|8257.8|8242.8|15
1621432460000|2021-05-19 13:54:20|8261.3|8246.3|8259.6|8244.6|8265|8250|8259.2|8244.2|43
1621432470000|2021-05-19 13:54:30|8259.2|8244.2|8260.1|8245.1|8260.1|8245.1|8259.2|8244.2|3
1621432480000|2021-05-19 13:54:40|8260.5|8245.5|8266.9|8251.9|8267.6|8252.6|8260.1|8245.1|14
1621432490000|2021-05-19 13:54:50|8266.6|8251.6|8272.2|8257.2|8274.1|8259.1|8266.6|8251.6|5
1621432500000|2021-05-19 13:55:00|8272.1|8257.1|8265.6|8250.6|8272.1|8257.1|8265.6|8250.6|1
1621432510000|2021-05-19 13:55:10|8264.6|8249.6|8265.6|8250.6|8265.6|8250.6|8264.6|8249.6|5
1621432520000|2021-05-19 13:55:20|8266|8251|8265.2|8250.2|8266|8251|8264.6|8249.6|6
1621432530000|2021-05-19 13:55:30|8265.1|8250.1|8264.8|8249.8|8265.5|8250.5|8264.3|8249.3|10
1621432540000|2021-05-19 13:55:40|8264|8249|8265.5|8250.5|8268.5|8253.5|8262.5|8247.5|17
1621432550000|2021-05-19 13:55:50|8265|8250|8266.3|8251.3|8267|8252|8262|8247|5
1621432560000|2021-05-19 13:56:00|8265.7|8250.7|8263.9|8248.9|8265.7|8250.7|8263.9|8248.9|1
1621432570000|2021-05-19 13:56:10|8263.5|8248.5|8266|8251|8266|8251|8263|8248|2
1621432580000|2021-05-19 13:56:20|8269.3|8254.3|8268.2|8253.2|8269.3|8254.3|8264.5|8249.5|7
1621432590000|2021-05-19 13:56:30|8270.7|8255.7|8269.8|8254.8|8272.7|8257.7|8269.8|8254.8|1
1621432600000|2021-05-19 13:56:40|8269.7|8254.7|8274.7|8259.7|8274.7|8259.7|8269.7|8254.7|2
1621432610000|2021-05-19 13:56:50|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|20
1621432620000|2021-05-19 13:57:00|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|3
1621432630000|2021-05-19 13:57:10|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|2
1621432640000|2021-05-19 13:57:20|8270|8255|8265.4|8250.4|8270|8255|8265.4|8250.4|1
1621432650000|2021-05-19 13:57:30|8265|8250|8264.9|8249.9|8265.4|8250.4|8264.9|8249.9|1
1621432670000|2021-05-19 13:57:50|8264.4|8249.4|8270|8255|8270|8255|8264.4|8249.4|5
1621432680000|2021-05-19 13:58:00|8270.3|8255.3|8270.3|8255.3|8270.8|8255.8|8269.8|8254.8|2
1621432690000|2021-05-19 13:58:10|8269.9|8254.9|8270.5|8255.5|8270.9|8255.9|8269.8|8254.8|2
1621432700000|2021-05-19 13:58:20|8269|8254|8264.7|8249.7|8269|8254|8264.7|8249.7|27
1621432710000|2021-05-19 13:58:30|8265.9|8250.9|8266|8251|8267.5|8252.5|8265.9|8250.9|2
1621432720000|2021-05-19 13:58:40|8267|8252|8269|8254|8269|8254|8267|8252|4
1621432730000|2021-05-19 13:58:50|8269.4|8254.4|8271.8|8256.8|8271.8|8256.8|8269.4|8254.4|1
1621432740000|2021-05-19 13:59:00|8272|8257|8272|8257|8272|8257|8272|8257|2
1621432750000|2021-05-19 13:59:10|8272.5|8257.5|8273|8258|8273|8258|8272.5|8257.5|2
1621432760000|2021-05-19 13:59:20|8273.5|8258.5|8273.1|8258.1|8273.6|8258.6|8272.7|8257.7|8
1621432770000|2021-05-19 13:59:30|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|0
1621432780000|2021-05-19 13:59:40|||||||||1
1621432790000|2021-05-19 13:59:50|8271.1|8256.1|8270.1|8255.1|8271.1|8256.1|8270.1|8255.1|3
1621432800000|2021-05-19 14:00:00|8270.6|8255.6|8267.1|8252.1|8270.6|8255.6|8267.1|8252.1|2
1621432810000|2021-05-19 14:00:10|8266.2|8251.2|8263.7|8248.7|8266.2|8251.2|8263.7|8248.7|3
1621432820000|2021-05-19 14:00:20|8263.2|8248.2|8259.2|8244.2|8263.2|8248.2|8258.7|8243.7|24
1621432840000|2021-05-19 14:00:40|8258.9|8243.9|8259.7|8244.7|8260.2|8245.2|8258.7|8243.7|11
1621432860000|2021-05-19 14:01:00|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|2
1621432870000|2021-05-19 14:01:10|8258.9|8243.9|8258.2|8243.2|8258.9|8243.9|8258.2|8243.2|0
1621432880000|2021-05-19 14:01:20|8257.7|8242.7|8254.7|8239.7|8257.7|8242.7|8254.7|8239.7|5
1621432890000|2021-05-19 14:01:30|8255.2|8240.2|8258.2|8243.2|8258.2|8243.2|8255.2|8240.2|3
1621432900000|2021-05-19 14:01:40|8258.6|8243.6|8258.7|8243.7|8258.7|8243.7|8258.6|8243.6|0
1621432910000|2021-05-19 14:01:50|8257.2|8242.2|8257.1|8242.1|8258.1|8243.1|8256.7|8241.7|0
1621432920000|2021-05-19 14:02:00|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|1
1621432930000|2021-05-19 14:02:10|8257.5|8242.5|8258.1|8243.1|8259.6|8244.6|8257.5|8242.5|2
1621432940000|2021-05-19 14:02:20|8257.7|8242.7|8256.7|8241.7|8257.7|8242.7|8256.7|8241.7|2
1621432960000|2021-05-19 14:02:40|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|1
1621432970000|2021-05-19 14:02:50|8254.7|8239.7|8252.1|8237.1|8254.7|8239.7|8252.1|8237.1|6
1621432980000|2021-05-19 14:03:00|8251.7|8236.7|8248.6|8233.6|8251.7|8236.7|8248.6|8233.6|5
1621432990000|2021-05-19 14:03:10|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8
1621433000000|2021-05-19 14:03:20|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|5
1621433010000|2021-05-19 14:03:30|8251.2|8236.2|8250.6|8235.6|8251.2|8236.2|8250.6|8235.6|0
1621433020000|2021-05-19 14:03:40|8249.1|8234.1|8250.1|8235.1|8251.5|8236.5|8249.1|8234.1|4
1621433030000|2021-05-19 14:03:50|8250.6|8235.6|8255.1|8240.1|8255.1|8240.1|8250.6|8235.6|5
1621433040000|2021-05-19 14:04:00|8254.7|8239.7|8251.6|8236.6|8255.1|8240.1|8251.6|8236.6|7
1621433050000|2021-05-19 14:04:10|8254.6|8239.6|8253.1|8238.1|8254.6|8239.6|8252.6|8237.6|2
1621433060000|2021-05-19 14:04:20|||||||||1
1621433070000|2021-05-19 14:04:30|8254.7|8239.7|8254.6|8239.6|8255.1|8240.1|8254.6|8239.6|4
1621433080000|2021-05-19 14:04:40|8254.7|8239.7|8255.2|8240.2|8255.2|8240.2|8254.1|8239.1|2
1621433090000|2021-05-19 14:04:50|8255.1|8240.1|8256.7|8241.7|8257.1|8242.1|8255.1|8240.1|4
1621433100000|2021-05-19 14:05:00|8256.6|8241.6|8251.1|8236.1|8256.6|8241.6|8251.1|8236.1|4
1621433110000|2021-05-19 14:05:10|8250.7|8235.7|8250.6|8235.6|8250.7|8235.7|8250.6|8235.6|1
1621433120000|2021-05-19 14:05:20|8250.3|8235.3|8247.6|8232.6|8250.3|8235.3|8247.6|8232.6|3
1621433130000|2021-05-19 14:05:30|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8246.6|8231.6|4
1621433140000|2021-05-19 14:05:40|8247.7|8232.7|8248.4|8233.4|8248.4|8233.4|8247.7|8232.7|3
1621433150000|2021-05-19 14:05:50|8247.6|8232.6|8245.7|8230.7|8247.6|8232.6|8245.7|8230.7|9
1621433160000|2021-05-19 14:06:00|8246.2|8231.2|8246.7|8231.7|8247.7|8232.7|8245.9|8230.9|6
1621433170000|2021-05-19 14:06:10|8246.2|8231.2|8244.8|8229.8|8246.7|8231.7|8244.5|8229.5|1
1621433180000|2021-05-19 14:06:20|8244.5|8229.5|8244|8229|8244.5|8229.5|8243.5|8228.5|3
1621433190000|2021-05-19 14:06:30|8245.6|8230.6|8244.3|8229.3|8248.5|8233.5|8244.3|8229.3|6
1621433200000|2021-05-19 14:06:40|8244.6|8229.6|8243.3|8228.3|8244.6|8229.6|8241.2|8226.2|9
1621433210000|2021-05-19 14:06:50|8242.8|8227.8|8241.2|8226.2|8244.1|8229.1|8241.2|8226.2|3
1621433220000|2021-05-19 14:07:00|8240.7|8225.7|8239.8|8224.8|8240.8|8225.8|8239.8|8224.8|2
1621433240000|2021-05-19 14:07:20|8239.1|8224.1|8239.8|8224.8|8246.5|8231.5|8238.3|8223.3|25
1621433250000|2021-05-19 14:07:30|8240.1|8225.1|8236.6|8221.6|8240.1|8225.1|8236.6|8221.6|1
1621433260000|2021-05-19 14:07:40|8236.2|8221.2|8231.7|8216.7|8236.2|8221.2|8231.7|8216.7|5
1621433270000|2021-05-19 14:07:50|8231.3|8216.3|8229.8|8214.8|8231.3|8216.3|8229.8|8214.8|0
1621433280000|2021-05-19 14:08:00|8229.3|8214.3|8225.7|8210.7|8230.3|8215.3|8225.7|8210.7|10
1621433290000|2021-05-19 14:08:10|8225.8|8210.8|8225.3|8210.3|8226.3|8211.3|8222.8|8207.8|41
1621433300000|2021-05-19 14:08:20|8224.9|8209.9|8225.4|8210.4|8226.8|8211.8|8224.8|8209.8|12
1621433310000|2021-05-19 14:08:30|8225.3|8210.3|8224.3|8209.3|8225.3|8210.3|8222.8|8207.8|2
1621433320000|2021-05-19 14:08:40|8223.3|8208.3|8222.4|8207.4|8223.3|8208.3|8222.4|8207.4|1
1621433330000|2021-05-19 14:08:50|8221.9|8206.9|8222.3|8207.3|8222.3|8207.3|8221.8|8206.8|5
1621433340000|2021-05-19 14:09:00|||||||||13
1621433350000|2021-05-19 14:09:10|8222.7|8207.7|8225.6|8210.6|8225.6|8210.6|8222.3|8207.3|25
1621433360000|2021-05-19 14:09:20|8228|8213|8229|8214|8229|8214|8228|8213|2
1621433370000|2021-05-19 14:09:30|8229.3|8214.3|8229.3|8214.3|8229.3|8214.3|8228.3|8213.3|12
1621433380000|2021-05-19 14:09:40|8228.5|8213.5|8228.3|8213.3|8228.5|8213.5|8227.4|8212.4|0
1621433390000|2021-05-19 14:09:50|||||||||2
1621433400000|2021-05-19 14:10:00|8227.8|8212.8|8228.1|8213.1|8228.6|8213.6|8227.7|8212.7|6
1621433410000|2021-05-19 14:10:10|||||||||1
1621433420000|2021-05-19 14:10:20|8228.2|8213.2|8223.7|8208.7|8228.2|8213.2|8223.7|8208.7|3
1621433430000|2021-05-19 14:10:30|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|1
1621433440000|2021-05-19 14:10:40|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|3
1621433450000|2021-05-19 14:10:50|8226.9|8211.9|8224.4|8209.4|8226.9|8211.9|8224.4|8209.4|1
1621433460000|2021-05-19 14:11:00|8223.3|8208.3|8222.4|8207.4|8223.3|8208.3|8221.9|8206.9|6
1621433490000|2021-05-19 14:11:30|8222|8207|8222|8207|8222|8207|8222|8207|2
1621433500000|2021-05-19 14:11:40|8221.9|8206.9|8222.4|8207.4|8222.4|8207.4|8221.4|8206.4|2
1621433510000|2021-05-19 14:11:50|8221.9|8206.9|8221.9|8206.9|8221.9|8206.9|8221.9|8206.9|3
1621433520000|2021-05-19 14:12:00|8220.9|8205.9|8220.9|8205.9|8220.9|8205.9|8220.9|8205.9|2
1621433530000|2021-05-19 14:12:10|8221.7|8206.7|8221.9|8206.9|8221.9|8206.9|8220.9|8205.9|47
1621433540000|2021-05-19 14:12:20|8221.8|8206.8|8223.2|8208.2|8223.2|8208.2|8220.9|8205.9|24
1621433550000|2021-05-19 14:12:30|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|2
1621433560000|2021-05-19 14:12:40|8222.4|8207.4|8222.8|8207.8|8222.8|8207.8|8222.4|8207.4|0
1621433580000|2021-05-19 14:13:00|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222|8207|1
1621433590000|2021-05-19 14:13:10|8223.6|8208.6|8226.4|8211.4|8226.4|8211.4|8221.9|8206.9|32
1621433600000|2021-05-19 14:13:20|8227.9|8212.9|8225.4|8210.4|8227.9|8212.9|8225.4|8210.4|7
1621433610000|2021-05-19 14:13:30|8224.7|8209.7|8223.5|8208.5|8224.7|8209.7|8223.5|8208.5|2
1621433620000|2021-05-19 14:13:40|8223.2|8208.2|8223.5|8208.5|8223.5|8208.5|8223.2|8208.2|4
1621433630000|2021-05-19 14:13:50|8220.9|8205.9|8220.9|8205.9|8220.9|8205.9|8220.9|8205.9|5
1621433640000|2021-05-19 14:14:00|8222.8|8207.8|8224.4|8209.4|8224.4|8209.4|8222.8|8207.8|18
1621433650000|2021-05-19 14:14:10|8224.9|8209.9|8227.9|8212.9|8228.4|8213.4|8224.9|8209.9|19
1621433660000|2021-05-19 14:14:20|8228.3|8213.3|8232.8|8217.8|8232.8|8217.8|8228.3|8213.3|9
1621433670000|2021-05-19 14:14:30|8232.9|8217.9|8230.5|8215.5|8233.4|8218.4|8230.5|8215.5|3
1621433680000|2021-05-19 14:14:40|8230.2|8215.2|8229.2|8214.2|8230.2|8215.2|8229.2|8214.2|6
1621433690000|2021-05-19 14:14:50|8229.7|8214.7|8232|8217|8232|8217|8229.7|8214.7|19
1621433700000|2021-05-19 14:15:00|8231.5|8216.5|8231.8|8216.8|8231.9|8216.9|8230.5|8215.5|10
1621433710000|2021-05-19 14:15:10|8231.4|8216.4|8229|8214|8231.4|8216.4|8229|8214|6
1621433720000|2021-05-19 14:15:20|8228.7|8213.7|8226.4|8211.4|8228.7|8213.7|8226.4|8211.4|3
1621433730000|2021-05-19 14:15:30|8226|8211|8226.8|8211.8|8227.6|8212.6|8225.2|8210.2|66
1621433740000|2021-05-19 14:15:40|8226.3|8211.3|8228.1|8213.1|8228.5|8213.5|8226.3|8211.3|5
1621433750000|2021-05-19 14:15:50|8226.3|8211.3|8226.8|8211.8|8227.6|8212.6|8226.3|8211.3|10
1621433760000|2021-05-19 14:16:00|8227.2|8212.2|8224|8209|8227.3|8212.3|8224|8209|6
1621433770000|2021-05-19 14:16:10|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|0
1621433780000|2021-05-19 14:16:20|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|0
1621433790000|2021-05-19 14:16:30|8222.5|8207.5|8222.6|8207.6|8223|8208|8222.5|8207.5|5
1621433800000|2021-05-19 14:16:40|8223.2|8208.2|8224.3|8209.3|8224.3|8209.3|8223.2|8208.2|8
1621433810000|2021-05-19 14:16:50|8224.8|8209.8|8226|8211|8226|8211|8224.8|8209.8|6
1621433820000|2021-05-19 14:17:00|8226.7|8211.7|8230.7|8215.7|8230.7|8215.7|8226.7|8211.7|8
1621433830000|2021-05-19 14:17:10|8230.8|8215.8|8232.3|8217.3|8232.3|8217.3|8230.8|8215.8|1
1621433840000|2021-05-19 14:17:20|8232.7|8217.7|8232.8|8217.8|8232.8|8217.8|8232.7|8217.7|0
1621433850000|2021-05-19 14:17:30|8234.5|8219.5|8234.8|8219.8|8235.6|8220.6|8233.6|8218.6|7
1621433860000|2021-05-19 14:17:40|8230.2|8215.2|8230.5|8215.5|8239.2|8224.2|8230.1|8215.1|9
1621433870000|2021-05-19 14:17:50|8229.5|8214.5|8226.6|8211.6|8229.5|8214.5|8226.6|8211.6|1
1621433880000|2021-05-19 14:18:00|8225.7|8210.7|8233.3|8218.3|8234.2|8219.2|8225.7|8210.7|48
1621433890000|2021-05-19 14:18:10|8232.7|8217.7|8232.5|8217.5|8232.7|8217.7|8232.5|8217.5|0
1621433900000|2021-05-19 14:18:20|8234.5|8219.5|8233.5|8218.5|8234.5|8219.5|8233.5|8218.5|8
1621433910000|2021-05-19 14:18:30|8235.4|8220.4|8235.5|8220.5|8235.5|8220.5|8235.4|8220.4|2
1621433920000|2021-05-19 14:18:40|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|0
1621433940000|2021-05-19 14:19:00|8235.5|8220.5|8241.6|8226.6|8241.6|8226.6|8235.5|8220.5|12
1621433950000|2021-05-19 14:19:10|8241.2|8226.2|8246.6|8231.6|8247|8232|8241.1|8226.1|6
1621433960000|2021-05-19 14:19:20|8247|8232|8249.3|8234.3|8249.3|8234.3|8246.6|8231.6|2
1621433970000|2021-05-19 14:19:30|8248.9|8233.9|8250.1|8235.1|8250.1|8235.1|8245.9|8230.9|17
1621433980000|2021-05-19 14:19:40|8249.8|8234.8|8246.4|8231.4|8249.8|8234.8|8246.4|8231.4|3
1621433990000|2021-05-19 14:19:50|8245.3|8230.3|8244.2|8229.2|8245.3|8230.3|8244.2|8229.2|3
1621434000000|2021-05-19 14:20:00|8243.7|8228.7|8239.7|8224.7|8243.7|8228.7|8239.7|8224.7|3
1621434010000|2021-05-19 14:20:10|8239.3|8224.3|8238.6|8223.6|8239.3|8224.3|8238.6|8223.6|2
1621434020000|2021-05-19 14:20:20|8239.6|8224.6|8244.7|8229.7|8246.1|8231.1|8239.6|8224.6|6
1621434040000|2021-05-19 14:20:40|8243.9|8228.9|8237.7|8222.7|8243.9|8228.9|8237.7|8222.7|3
1621434050000|2021-05-19 14:20:50|8234.5|8219.5|8232.2|8217.2|8234.5|8219.5|8232.2|8217.2|8
1621434060000|2021-05-19 14:21:00|8231.8|8216.8|8231.7|8216.7|8231.8|8216.8|8231.7|8216.7|0
1621434070000|2021-05-19 14:21:10|8230.5|8215.5|8229.7|8214.7|8230.5|8215.5|8229.7|8214.7|2
1621434080000|2021-05-19 14:21:20|8229.8|8214.8|8229.4|8214.4|8229.8|8214.8|8229.4|8214.4|2
1621434100000|2021-05-19 14:21:40|8228.4|8213.4|8224.9|8209.9|8228.4|8213.4|8224.9|8209.9|2
1621434120000|2021-05-19 14:22:00|8227.2|8212.2|8229.9|8214.9|8230.4|8215.4|8227.2|8212.2|14
1621434130000|2021-05-19 14:22:10|8231.1|8216.1|8231.9|8216.9|8232.4|8217.4|8231.1|8216.1|3
1621434140000|2021-05-19 14:22:20|8231.4|8216.4|8230.9|8215.9|8231.4|8216.4|8230.9|8215.9|0
1621434150000|2021-05-19 14:22:30|8230.5|8215.5|8230.4|8215.4|8230.5|8215.5|8230.4|8215.4|0
1621434160000|2021-05-19 14:22:40|||||||||2
1621434170000|2021-05-19 14:22:50|8229.4|8214.4|8234.5|8219.5|8234.8|8219.8|8228.5|8213.5|10
1621434180000|2021-05-19 14:23:00|8234.4|8219.4|8234.9|8219.9|8235.2|8220.2|8233.4|8218.4|1
1621434190000|2021-05-19 14:23:10|8234.5|8219.5|8234.4|8219.4|8234.5|8219.5|8234.4|8219.4|0
1621434200000|2021-05-19 14:23:20|8233.4|8218.4|8230.3|8215.3|8233.4|8218.4|8230.3|8215.3|4
1621434210000|2021-05-19 14:23:30|8229.9|8214.9|8231.9|8216.9|8231.9|8216.9|8229.8|8214.8|6
1621434220000|2021-05-19 14:23:40|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|0
1621434230000|2021-05-19 14:23:50|8231.3|8216.3|8231.5|8216.5|8231.5|8216.5|8231.3|8216.3|3
1621434240000|2021-05-19 14:24:00|8231|8216|8230.5|8215.5|8231|8216|8230.5|8215.5|12
1621434250000|2021-05-19 14:24:10|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|5
1621434260000|2021-05-19 14:24:20|8230.1|8215.1|8232.3|8217.3|8232.8|8217.8|8230.1|8215.1|13
1621434270000|2021-05-19 14:24:30|8233.7|8218.7|8232.8|8217.8|8234.7|8219.7|8232.8|8217.8|5
1621434280000|2021-05-19 14:24:40|8233.3|8218.3|8233.2|8218.2|8233.3|8218.3|8233.2|8218.2|3
1621434290000|2021-05-19 14:24:50|8232.8|8217.8|8231.8|8216.8|8232.8|8217.8|8231.8|8216.8|3
1621434300000|2021-05-19 14:25:00|8231.5|8216.5|8231.3|8216.3|8231.5|8216.5|8231|8216|2
1621434310000|2021-05-19 14:25:10|8232.8|8217.8|8233.3|8218.3|8233.3|8218.3|8232.8|8217.8|2
1621434320000|2021-05-19 14:25:20|8235.3|8220.3|8231.8|8216.8|8235.3|8220.3|8230.3|8215.3|37
1621434330000|2021-05-19 14:25:30|8232.2|8217.2|8231.1|8216.1|8232.3|8217.3|8230.3|8215.3|19
1621434340000|2021-05-19 14:25:40|8230.3|8215.3|8230.8|8215.8|8231.5|8216.5|8230.3|8215.3|5
1621434350000|2021-05-19 14:25:50|8231.2|8216.2|8231.3|8216.3|8231.3|8216.3|8231.2|8216.2|8
1621434360000|2021-05-19 14:26:00|8234.8|8219.8|8238.8|8223.8|8238.8|8223.8|8234.8|8219.8|8
1621434370000|2021-05-19 14:26:10|8239.6|8224.6|8241.3|8226.3|8242.2|8227.2|8239.6|8224.6|8
1621434380000|2021-05-19 14:26:20|8241.1|8226.1|8239.3|8224.3|8241.1|8226.1|8239.3|8224.3|1
1621434390000|2021-05-19 14:26:30|8242|8227|8242.6|8227.6|8243.8|8228.8|8242|8227|9
1621434400000|2021-05-19 14:26:40|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|0
1621434410000|2021-05-19 14:26:50|8242|8227|8243.6|8228.6|8243.6|8228.6|8240.3|8225.3|8
1621434420000|2021-05-19 14:27:00|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|4
1621434430000|2021-05-19 14:27:10|8244|8229|8246.3|8231.3|8246.3|8231.3|8244|8229|4
1621434440000|2021-05-19 14:27:20|8246.7|8231.7|8245.3|8230.3|8246.8|8231.8|8245.3|8230.3|2
1621434450000|2021-05-19 14:27:30|8243.8|8228.8|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|3
1621434460000|2021-05-19 14:27:40|8243|8228|8240.3|8225.3|8243|8228|8240.3|8225.3|1
1621434470000|2021-05-19 14:27:50|8240.8|8225.8|8240.8|8225.8|8241.3|8226.3|8240.8|8225.8|7
1621434480000|2021-05-19 14:28:00|8241.2|8226.2|8245.2|8230.2|8245.5|8230.5|8241.2|8226.2|5
1621434490000|2021-05-19 14:28:10|8245.1|8230.1|8252|8237|8252|8237|8245.1|8230.1|5
1621434500000|2021-05-19 14:28:20|8252.1|8237.1|8249.4|8234.4|8252.1|8237.1|8249|8234|3
1621434510000|2021-05-19 14:28:30|8249.5|8234.5|8246|8231|8249.5|8234.5|8245.6|8230.6|3
1621434520000|2021-05-19 14:28:40|8245.6|8230.6|8240.2|8225.2|8245.6|8230.6|8240.2|8225.2|3
1621434530000|2021-05-19 14:28:50|8240.6|8225.6|8241.2|8226.2|8241.2|8226.2|8240.6|8225.6|0
1621434540000|2021-05-19 14:29:00|8241.9|8226.9|8245.2|8230.2|8245.2|8230.2|8241.9|8226.9|6
1621434550000|2021-05-19 14:29:10|8246.7|8231.7|8249.7|8234.7|8250.7|8235.7|8246.7|8231.7|5
1621434560000|2021-05-19 14:29:20|8250.2|8235.2|8247.1|8232.1|8253|8238|8247.1|8232.1|5
1621434570000|2021-05-19 14:29:30|8248.1|8233.1|8248.6|8233.6|8248.6|8233.6|8248.1|8233.1|1
1621434580000|2021-05-19 14:29:40|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|3
1621434590000|2021-05-19 14:29:50|8251.1|8236.1|8252.1|8237.1|8253.5|8238.5|8251.1|8236.1|9
1621434600000|2021-05-19 14:30:00|8250.7|8235.7|8241|8226|8250.7|8235.7|8241|8226|4
1621434610000|2021-05-19 14:30:10|8240.8|8225.8|8241.5|8226.5|8243.3|8228.3|8240.8|8225.8|6
1621434620000|2021-05-19 14:30:20|8241.3|8226.3|8237.6|8222.6|8241.3|8226.3|8236.8|8221.8|6
1621434630000|2021-05-19 14:30:30|8237.8|8222.8|8235.3|8220.3|8237.8|8222.8|8235.3|8220.3|1
1621434640000|2021-05-19 14:30:40|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|30
1621434650000|2021-05-19 14:30:50|8234|8219|8233.8|8218.8|8234|8219|8233.8|8218.8|0
1621434660000|2021-05-19 14:31:00|8234.8|8219.8|8235.3|8220.3|8236.3|8221.3|8234.8|8219.8|6
1621434670000|2021-05-19 14:31:10|8235|8220|8233.3|8218.3|8235|8220|8233.3|8218.3|1
1621434680000|2021-05-19 14:31:20|8232.6|8217.6|8232.3|8217.3|8233.1|8218.1|8232.3|8217.3|3
1621434690000|2021-05-19 14:31:30|||||||||1
1621434700000|2021-05-19 14:31:40|||||||||2
1621434710000|2021-05-19 14:31:50|8235.5|8220.5|8237.3|8222.3|8238.8|8223.8|8235.5|8220.5|12
1621434720000|2021-05-19 14:32:00|8237.2|8222.2|8234.8|8219.8|8237.8|8222.8|8234.8|8219.8|4
1621434730000|2021-05-19 14:32:10|8235.3|8220.3|8237.5|8222.5|8237.8|8222.8|8235.3|8220.3|11
1621434740000|2021-05-19 14:32:20|8237.1|8222.1|8235.8|8220.8|8237.1|8222.1|8235.8|8220.8|8
1621434750000|2021-05-19 14:32:30|8238.1|8223.1|8235.8|8220.8|8239.3|8224.3|8235.8|8220.8|10
1621434760000|2021-05-19 14:32:40|8237|8222|8233.8|8218.8|8238.4|8223.4|8233.4|8218.4|3
1621434770000|2021-05-19 14:32:50|8235.9|8220.9|8234.4|8219.4|8237.8|8222.8|8234.4|8219.4|5
1621434780000|2021-05-19 14:33:00|8236|8221|8232.1|8217.1|8236.4|8221.4|8232.1|8217.1|2
1621434790000|2021-05-19 14:33:10|8232.7|8217.7|8234.2|8219.2|8235.9|8220.9|8232.7|8217.7|5
1621434800000|2021-05-19 14:33:20|8234.9|8219.9|8236.7|8221.7|8237.4|8222.4|8234.9|8219.9|1
1621434820000|2021-05-19 14:33:40|8237.1|8222.1|8240.2|8225.2|8242.4|8227.4|8237.1|8222.1|23
1621434830000|2021-05-19 14:33:50|8241.4|8226.4|8240.1|8225.1|8241.4|8226.4|8240.1|8225.1|1
1621434840000|2021-05-19 14:34:00|8241.6|8226.6|8245.4|8230.4|8245.4|8230.4|8241.6|8226.6|2
1621434850000|2021-05-19 14:34:10|8245.9|8230.9|8250.3|8235.3|8251.7|8236.7|8245.9|8230.9|4
1621434860000|2021-05-19 14:34:20|8249.2|8234.2|8248.9|8233.9|8249.2|8234.2|8248.9|8233.9|1
1621434870000|2021-05-19 14:34:30|8249.4|8234.4|8249.4|8234.4|8249.9|8234.9|8249.4|8234.4|2
1621434880000|2021-05-19 14:34:40|8249.9|8234.9|8253.6|8238.6|8255.9|8240.9|8249.9|8234.9|10
1621434890000|2021-05-19 14:34:50|8254.3|8239.3|8255.4|8240.4|8256.4|8241.4|8254.3|8239.3|0
1621434900000|2021-05-19 14:35:00|8256.2|8241.2|8254.9|8239.9|8256.7|8241.7|8253.8|8238.8|4
1621434910000|2021-05-19 14:35:10|8256.4|8241.4|8259.3|8244.3|8259.3|8244.3|8256.4|8241.4|4
1621434920000|2021-05-19 14:35:20|8259.7|8244.7|8261.7|8246.7|8262.2|8247.2|8259.7|8244.7|37
1621434930000|2021-05-19 14:35:30|8259.8|8244.8|8256.7|8241.7|8259.8|8244.8|8256.7|8241.7|8
1621434940000|2021-05-19 14:35:40|8256.3|8241.3|8256.3|8241.3|8256.8|8241.8|8251.3|8236.3|15
1621434950000|2021-05-19 14:35:50|8257.3|8242.3|8255.4|8240.4|8257.3|8242.3|8255.4|8240.4|0
1621434960000|2021-05-19 14:36:00|8254.3|8239.3|8254.7|8239.7|8255.6|8240.6|8254.3|8239.3|1
1621434970000|2021-05-19 14:36:10|8254.3|8239.3|8248.4|8233.4|8254.3|8239.3|8248.3|8233.3|1
1621434980000|2021-05-19 14:36:20|8248.7|8233.7|8247.8|8232.8|8248.8|8233.8|8247.8|8232.8|0
1621434990000|2021-05-19 14:36:30|8247.4|8232.4|8245.9|8230.9|8247.4|8232.4|8245.9|8230.9|0
1621435000000|2021-05-19 14:36:40|8245.4|8230.4|8240.3|8225.3|8245.8|8230.8|8240.3|8225.3|2
1621435010000|2021-05-19 14:36:50|8239.9|8224.9|8236.4|8221.4|8239.9|8224.9|8234.9|8219.9|12
1621435020000|2021-05-19 14:37:00|8236.8|8221.8|8240.4|8225.4|8240.4|8225.4|8236.8|8221.8|8
1621435040000|2021-05-19 14:37:20|8241.8|8226.8|8240.4|8225.4|8242.3|8227.3|8239.8|8224.8|4
1621435050000|2021-05-19 14:37:30|8241.4|8226.4|8239.9|8224.9|8242.9|8227.9|8239.8|8224.8|24
1621435060000|2021-05-19 14:37:40|8241.9|8226.9|8240.1|8225.1|8241.9|8226.9|8240.1|8225.1|3
1621435070000|2021-05-19 14:37:50|8239.1|8224.1|8238.4|8223.4|8239.1|8224.1|8238.3|8223.3|1
1621435080000|2021-05-19 14:38:00|8238.8|8223.8|8232.9|8217.9|8238.9|8223.9|8232.9|8217.9|3
1621435090000|2021-05-19 14:38:10|8232.6|8217.6|8232.1|8217.1|8232.6|8217.6|8232.1|8217.1|0
1621435100000|2021-05-19 14:38:20|8232.6|8217.6|8232.6|8217.6|8232.6|8217.6|8232.6|8217.6|0
1621435110000|2021-05-19 14:38:30|8234.6|8219.6|8234.7|8219.7|8235.2|8220.2|8234.6|8219.6|3
1621435120000|2021-05-19 14:38:40|8234.3|8219.3|8233.3|8218.3|8234.7|8219.7|8233.3|8218.3|2
1621435130000|2021-05-19 14:38:50|8232|8217|8230.8|8215.8|8232|8217|8230.3|8215.3|1
1621435140000|2021-05-19 14:39:00|8230.7|8215.7|8230.2|8215.2|8231.7|8216.7|8230.2|8215.2|13
1621435150000|2021-05-19 14:39:10|8229.8|8214.8|8232.4|8217.4|8234.1|8219.1|8229.7|8214.7|28
1621435160000|2021-05-19 14:39:20|8232|8217|8231.9|8216.9|8232|8217|8231.4|8216.4|0
1621435170000|2021-05-19 14:39:30|8230.8|8215.8|8224.4|8209.4|8231.4|8216.4|8224.4|8209.4|15
1621435180000|2021-05-19 14:39:40|8223.6|8208.6|8224|8209|8225.3|8210.3|8223.4|8208.4|9
1621435190000|2021-05-19 14:39:50|8225.1|8210.1|8224.9|8209.9|8225.3|8210.3|8224.9|8209.9|5
1621435200000|2021-05-19 14:40:00|8225.3|8210.3|8222.5|8207.5|8225.3|8210.3|8222.5|8207.5|3
1621435210000|2021-05-19 14:40:10|8222.1|8207.1|8225.4|8210.4|8225.4|8210.4|8222|8207|2
1621435220000|2021-05-19 14:40:20|8225.9|8210.9|8225.5|8210.5|8225.9|8210.9|8225.5|8210.5|0
1621435230000|2021-05-19 14:40:30|8224.6|8209.6|8222.6|8207.6|8225|8210|8222.6|8207.6|3
1621435240000|2021-05-19 14:40:40|8223.8|8208.8|8223.1|8208.1|8223.8|8208.8|8223.1|8208.1|8
1621435250000|2021-05-19 14:40:50|8224.3|8209.3|8223.1|8208.1|8224.4|8209.4|8223.1|8208.1|2
1621435260000|2021-05-19 14:41:00|8224|8209|8225.4|8210.4|8225.4|8210.4|8223.9|8208.9|3
1621435270000|2021-05-19 14:41:10|8224.1|8209.1|8222.6|8207.6|8224.1|8209.1|8222.6|8207.6|2
1621435280000|2021-05-19 14:41:20|8225|8210|8229.5|8214.5|8229.5|8214.5|8225|8210|9
1621435290000|2021-05-19 14:41:30|8228.5|8213.5|8223.1|8208.1|8228.9|8213.9|8223.1|8208.1|63
1621435300000|2021-05-19 14:41:40|8222.8|8207.8|8221.6|8206.6|8222.8|8207.8|8221.6|8206.6|16
1621435310000|2021-05-19 14:41:50|||||||||6
1621435320000|2021-05-19 14:42:00|||||||||10
1621435340000|2021-05-19 14:42:20|8221.8|8206.8|8224.8|8209.8|8224.8|8209.8|8221.8|8206.8|2
1621435350000|2021-05-19 14:42:30|8225|8210|8225.9|8210.9|8225.9|8210.9|8224.5|8209.5|5
1621435360000|2021-05-19 14:42:40|8225.3|8210.3|8224.6|8209.6|8225.3|8210.3|8224.6|8209.6|1
1621435370000|2021-05-19 14:42:50|8224.5|8209.5|8226.5|8211.5|8226.5|8211.5|8224.1|8209.1|5
1621435390000|2021-05-19 14:43:10|8226.1|8211.1|8226.5|8211.5|8226.5|8211.5|8225.9|8210.9|1
1621435410000|2021-05-19 14:43:30|8226|8211|8226|8211|8226|8211|8226|8211|2
1621435420000|2021-05-19 14:43:40|8225.6|8210.6|8225.9|8210.9|8225.9|8210.9|8225.5|8210.5|1
1621435430000|2021-05-19 14:43:50|8226|8211|8224.8|8209.8|8226.5|8211.5|8224.8|8209.8|5
1621435440000|2021-05-19 14:44:00|8223.6|8208.6|8225.9|8210.9|8225.9|8210.9|8223|8208|11
1621435450000|2021-05-19 14:44:10|8226|8211|8226.5|8211.5|8226.6|8211.6|8226|8211|5
1621435460000|2021-05-19 14:44:20|8226.1|8211.1|8226.1|8211.1|8226.1|8211.1|8226.1|8211.1|19
1621435470000|2021-05-19 14:44:30|8226.6|8211.6|8231.9|8216.9|8231.9|8216.9|8226.6|8211.6|20
1621435480000|2021-05-19 14:44:40|8234.5|8219.5|8236.4|8221.4|8236.4|8221.4|8234.5|8219.5|1
1621435490000|2021-05-19 14:44:50|8236|8221|8240.5|8225.5|8240.6|8225.6|8236|8221|6
1621435500000|2021-05-19 14:45:00|8240.1|8225.1|8236|8221|8240.5|8225.5|8236|8221|8
1621435510000|2021-05-19 14:45:10|8235.8|8220.8|8233.1|8218.1|8235.8|8220.8|8232.3|8217.3|4
1621435520000|2021-05-19 14:45:20|8232.8|8217.8|8226.8|8211.8|8232.8|8217.8|8226.8|8211.8|10
1621435530000|2021-05-19 14:45:30|8226.3|8211.3|8226.6|8211.6|8226.6|8211.6|8225.9|8210.9|8
1621435540000|2021-05-19 14:45:40|8226.3|8211.3|8224.3|8209.3|8226.3|8211.3|8224.3|8209.3|7
1621435550000|2021-05-19 14:45:50|8223.8|8208.8|8226.8|8211.8|8226.8|8211.8|8223.8|8208.8|2
1621435560000|2021-05-19 14:46:00|8226.4|8211.4|8225.3|8210.3|8226.4|8211.4|8223.3|8208.3|8
1621435570000|2021-05-19 14:46:10|8224.8|8209.8|8225.3|8210.3|8225.3|8210.3|8223.6|8208.6|4
1621435580000|2021-05-19 14:46:20|8225|8210|8222.6|8207.6|8225|8210|8221.8|8206.8|11
1621435590000|2021-05-19 14:46:30|8222.8|8207.8|8222.3|8207.3|8222.8|8207.8|8221.8|8206.8|2
1621435600000|2021-05-19 14:46:40|8221.9|8206.9|8221.3|8206.3|8221.9|8206.9|8221.3|8206.3|16
1621435610000|2021-05-19 14:46:50|8218.9|8203.9|8219.3|8204.3|8219.3|8204.3|8218.9|8203.9|14
1621435620000|2021-05-19 14:47:00|8219.8|8204.8|8222.3|8207.3|8222.3|8207.3|8219.8|8204.8|12
1621435630000|2021-05-19 14:47:10|8221.8|8206.8|8223.9|8208.9|8224.6|8209.6|8221.8|8206.8|8
1621435650000|2021-05-19 14:47:30|8223.8|8208.8|8224.3|8209.3|8224.3|8209.3|8223.8|8208.8|1
1621435660000|2021-05-19 14:47:40|8221.8|8206.8|8222|8207|8222|8207|8221.6|8206.6|7
1621435670000|2021-05-19 14:47:50|8221.8|8206.8|8219.3|8204.3|8221.8|8206.8|8219.3|8204.3|7
1621435680000|2021-05-19 14:48:00|8218.8|8203.8|8219.8|8204.8|8219.8|8204.8|8218.3|8203.3|25
1621435690000|2021-05-19 14:48:10|8221.3|8206.3|8220.8|8205.8|8221.3|8206.3|8220.8|8205.8|20
1621435700000|2021-05-19 14:48:20|||||||||6
1621435710000|2021-05-19 14:48:30|8221.8|8206.8|8222.4|8207.4|8222.4|8207.4|8220.8|8205.8|11
1621435720000|2021-05-19 14:48:40|8222.3|8207.3|8226.8|8211.8|8226.8|8211.8|8222.3|8207.3|2
1621435740000|2021-05-19 14:49:00|8225.3|8210.3|8223.8|8208.8|8225.3|8210.3|8223.8|8208.8|5
1621435750000|2021-05-19 14:49:10|8224.1|8209.1|8230.4|8215.4|8230.8|8215.8|8224.1|8209.1|11
1621435760000|2021-05-19 14:49:20|8230.1|8215.1|8232.6|8217.6|8232.6|8217.6|8229.8|8214.8|2
1621435770000|2021-05-19 14:49:30|8233.3|8218.3|8234.8|8219.8|8234.8|8219.8|8233.3|8218.3|1
1621435780000|2021-05-19 14:49:40|8234.4|8219.4|8229.6|8214.6|8234.4|8219.4|8229.3|8214.3|8
1621435790000|2021-05-19 14:49:50|8230|8215|8229.3|8214.3|8230.1|8215.1|8227.8|8212.8|1
1621435800000|2021-05-19 14:50:00|8229.4|8214.4|8228.3|8213.3|8229.4|8214.4|8225.6|8210.6|5
1621435810000|2021-05-19 14:50:10|8228|8213|8228.5|8213.5|8228.5|8213.5|8228|8213|0
1621435820000|2021-05-19 14:50:20|8228.9|8213.9|8232.6|8217.6|8232.6|8217.6|8228.9|8213.9|1
1621435830000|2021-05-19 14:50:30|8231.9|8216.9|8234.5|8219.5|8234.5|8219.5|8231.9|8216.9|2
1621435840000|2021-05-19 14:50:40|8234.1|8219.1|8234.5|8219.5|8234.5|8219.5|8231.6|8216.6|5
1621435850000|2021-05-19 14:50:50|8234|8219|8232.8|8217.8|8234|8219|8232.8|8217.8|8
1621435860000|2021-05-19 14:51:00|8232.3|8217.3|8242.2|8227.2|8242.2|8227.2|8232.3|8217.3|19
1621435870000|2021-05-19 14:51:10|8241.8|8226.8|8240.3|8225.3|8241.8|8226.8|8240.3|8225.3|1
1621435880000|2021-05-19 14:51:20|8239.8|8224.8|8235.4|8220.4|8239.8|8224.8|8235.4|8220.4|2
1621435890000|2021-05-19 14:51:30|8235.3|8220.3|8233.3|8218.3|8235.3|8220.3|8233.3|8218.3|1
1621435900000|2021-05-19 14:51:40|8232.5|8217.5|8232.3|8217.3|8232.5|8217.5|8232.3|8217.3|0
1621435910000|2021-05-19 14:51:50|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|11
1621435930000|2021-05-19 14:52:10|8227.9|8212.9|8227.8|8212.8|8227.9|8212.9|8227.8|8212.8|0
1621435940000|2021-05-19 14:52:20|8227.4|8212.4|8228.3|8213.3|8228.3|8213.3|8227.3|8212.3|2
1621435950000|2021-05-19 14:52:30|8227.9|8212.9|8225.8|8210.8|8227.9|8212.9|8225.8|8210.8|2
1621435960000|2021-05-19 14:52:40|8225.4|8210.4|8225.3|8210.3|8225.4|8210.4|8225.3|8210.3|0
1621435970000|2021-05-19 14:52:50|8224.9|8209.9|8227.8|8212.8|8227.8|8212.8|8223.8|8208.8|10
1621435980000|2021-05-19 14:53:00|8226.8|8211.8|8226.3|8211.3|8226.8|8211.8|8226.3|8211.3|1
1621435990000|2021-05-19 14:53:10|8226.7|8211.7|8229.3|8214.3|8230.2|8215.2|8226.7|8211.7|2
1621436000000|2021-05-19 14:53:20|8229.7|8214.7|8231.7|8216.7|8231.7|8216.7|8229.7|8214.7|2
1621436010000|2021-05-19 14:53:30|8231.3|8216.3|8227.9|8212.9|8231.3|8216.3|8227.9|8212.9|1
1621436020000|2021-05-19 14:53:40|8229.4|8214.4|8230.2|8215.2|8230.2|8215.2|8229.4|8214.4|0
1621436030000|2021-05-19 14:53:50|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|0
1621436040000|2021-05-19 14:54:00|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|3
1621436050000|2021-05-19 14:54:10|||||||||2
1621436060000|2021-05-19 14:54:20|||||||||1
1621436070000|2021-05-19 14:54:30|8231|8216|8232.8|8217.8|8233.8|8218.8|8231|8216|8
1621436080000|2021-05-19 14:54:40|||||||||1
1621436090000|2021-05-19 14:54:50|||||||||1
1621436100000|2021-05-19 14:55:00|8234.8|8219.8|8231.8|8216.8|8234.8|8219.8|8231.3|8216.3|5
1621436110000|2021-05-19 14:55:10|8232.2|8217.2|8233.2|8218.2|8233.6|8218.6|8232.2|8217.2|1
1621436120000|2021-05-19 14:55:20|8233.8|8218.8|8233.5|8218.5|8233.8|8218.8|8233.5|8218.5|1
1621436130000|2021-05-19 14:55:30|8233.4|8218.4|8230.9|8215.9|8233.4|8218.4|8229.9|8214.9|4
1621436140000|2021-05-19 14:55:40|8230.4|8215.4|8229.3|8214.3|8230.4|8215.4|8229.3|8214.3|0
1621436150000|2021-05-19 14:55:50|8228.9|8213.9|8232.3|8217.3|8232.3|8217.3|8228.8|8213.8|2
1621436160000|2021-05-19 14:56:00|||||||||1
1621436170000|2021-05-19 14:56:10|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|0
1621436180000|2021-05-19 14:56:20|8231.8|8216.8|8230.8|8215.8|8231.8|8216.8|8230.8|8215.8|3
1621436190000|2021-05-19 14:56:30|8229.8|8214.8|8228.3|8213.3|8229.8|8214.8|8228.3|8213.3|1
1621436200000|2021-05-19 14:56:40|8227.9|8212.9|8227.3|8212.3|8227.9|8212.9|8227.3|8212.3|1
1621436210000|2021-05-19 14:56:50|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|0
1621436220000|2021-05-19 14:57:00|8227.5|8212.5|8230.2|8215.2|8230.2|8215.2|8227.5|8212.5|4
1621436230000|2021-05-19 14:57:10|8230.8|8215.8|8228.2|8213.2|8232.8|8217.8|8227.3|8212.3|5
1621436240000|2021-05-19 14:57:20|8228.4|8213.4|8225.5|8210.5|8229.3|8214.3|8225.5|8210.5|15
1621436250000|2021-05-19 14:57:30|8225.4|8210.4|8224.8|8209.8|8225.4|8210.4|8222.7|8207.7|15
1621436260000|2021-05-19 14:57:40|8225.8|8210.8|8226.2|8211.2|8226.9|8211.9|8225.3|8210.3|2
1621436270000|2021-05-19 14:57:50|8226.8|8211.8|8225.8|8210.8|8227.3|8212.3|8225.3|8210.3|0
1621436280000|2021-05-19 14:58:00|8225.3|8210.3|8226.3|8211.3|8226.7|8211.7|8225.3|8210.3|7
1621436290000|2021-05-19 14:58:10|8226.7|8211.7|8230.8|8215.8|8231.3|8216.3|8226.7|8211.7|8
1621436300000|2021-05-19 14:58:20|8230.4|8215.4|8231.1|8216.1|8231.2|8216.2|8229.8|8214.8|6
1621436310000|2021-05-19 14:58:30|8231.2|8216.2|8231.6|8216.6|8231.6|8216.6|8231.2|8216.2|0
1621436320000|2021-05-19 14:58:40|8231.7|8216.7|8229.7|8214.7|8231.7|8216.7|8229.7|8214.7|5
1621436330000|2021-05-19 14:58:50|8231.7|8216.7|8230.2|8215.2|8231.7|8216.7|8230.1|8215.1|5
1621436340000|2021-05-19 14:59:00|8229.9|8214.9|8229.3|8214.3|8230.7|8215.7|8229.3|8214.3|8
1621436350000|2021-05-19 14:59:10|8229.2|8214.2|8230.2|8215.2|8230.3|8215.3|8227.9|8212.9|5
1621436360000|2021-05-19 14:59:20|8230.4|8215.4|8232|8217|8233.4|8218.4|8230.4|8215.4|11
1621436370000|2021-05-19 14:59:30|8231.7|8216.7|8231.2|8216.2|8233.7|8218.7|8231.2|8216.2|2
1621436380000|2021-05-19 14:59:40|8232.9|8217.9|8233.6|8218.6|8233.6|8218.6|8232.9|8217.9|2
1621436390000|2021-05-19 14:59:50|8233.2|8218.2|8231.7|8216.7|8233.2|8218.2|8231.7|8216.7|1
1621436400000|2021-05-19 15:00:00|8229.7|8214.7|8229.7|8214.7|8230.2|8215.2|8229.2|8214.2|4
1621436410000|2021-05-19 15:00:10|8229.2|8214.2|8226.3|8211.3|8229.2|8214.2|8226.3|8211.3|2
1621436420000|2021-05-19 15:00:20|8226.2|8211.2|8222.7|8207.7|8226.2|8211.2|8222.7|8207.7|6
1621436430000|2021-05-19 15:00:30|||||||||1
1621436440000|2021-05-19 15:00:40|8221.7|8206.7|8227.2|8212.2|8227.2|8212.2|8221.7|8206.7|4
1621436450000|2021-05-19 15:00:50|8227.9|8212.9|8229.2|8214.2|8229.2|8214.2|8227.9|8212.9|0
1621436460000|2021-05-19 15:01:00|||||||||4
1621436470000|2021-05-19 15:01:10|8231|8216|8230|8215|8232.9|8217.9|8230|8215|2
1621436480000|2021-05-19 15:01:20|8229.5|8214.5|8229.7|8214.7|8229.7|8214.7|8229.5|8214.5|1
1621436490000|2021-05-19 15:01:30|8228.9|8213.9|8232|8217|8232|8217|8228|8213|1
1621436500000|2021-05-19 15:01:40|8233.6|8218.6|8233.5|8218.5|8233.6|8218.6|8233.5|8218.5|7
1621436520000|2021-05-19 15:02:00|8233.7|8218.7|8230.7|8215.7|8233.7|8218.7|8230.7|8215.7|4
1621436530000|2021-05-19 15:02:10|8229.7|8214.7|8229.3|8214.3|8229.7|8214.7|8229.3|8214.3|0
1621436540000|2021-05-19 15:02:20|8228.8|8213.8|8228.7|8213.7|8228.8|8213.8|8228.7|8213.7|0
1621436550000|2021-05-19 15:02:30|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|0
1621436560000|2021-05-19 15:02:40|8227.7|8212.7|8226.2|8211.2|8227.7|8212.7|8226.2|8211.2|0
1621436570000|2021-05-19 15:02:50|8225.7|8210.7|8225.2|8210.2|8225.7|8210.7|8225.2|8210.2|1
1621436580000|2021-05-19 15:03:00|8225.3|8210.3|8232.8|8217.8|8232.8|8217.8|8225.3|8210.3|16
1621436590000|2021-05-19 15:03:10|8233.7|8218.7|8233.3|8218.3|8233.8|8218.8|8233.3|8218.3|7
1621436610000|2021-05-19 15:03:30|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|8233.4|8218.4|2
1621436620000|2021-05-19 15:03:40|8233.4|8218.4|8233.4|8218.4|8233.7|8218.7|8233.3|8218.3|1
1621436630000|2021-05-19 15:03:50|8233.3|8218.3|8230.8|8215.8|8233.3|8218.3|8230.8|8215.8|4
1621436640000|2021-05-19 15:04:00|8229.2|8214.2|8231|8216|8231|8216|8228.3|8213.3|1
1621436650000|2021-05-19 15:04:10|8232|8217|8232.3|8217.3|8232.3|8217.3|8232|8217|1
1621436660000|2021-05-19 15:04:20|8232|8217|8232|8217|8232|8217|8232|8217|4
1621436680000|2021-05-19 15:04:40|8231|8216|8237|8222|8237|8222|8231|8216|8
1621436690000|2021-05-19 15:04:50|8237.8|8222.8|8240.3|8225.3|8240.5|8225.5|8237.8|8222.8|11
1621436700000|2021-05-19 15:05:00|8240.8|8225.8|8240.3|8225.3|8240.8|8225.8|8239.8|8224.8|1
1621436710000|2021-05-19 15:05:10|8241.5|8226.5|8241.9|8226.9|8241.9|8226.9|8241.5|8226.5|3
1621436720000|2021-05-19 15:05:20|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|6
1621436740000|2021-05-19 15:05:40|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.6|8226.6|6
1621436750000|2021-05-19 15:05:50|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|8241.9|8226.9|13
1621436760000|2021-05-19 15:06:00|||||||||3
1621436780000|2021-05-19 15:06:20|8243.5|8228.5|8244.4|8229.4|8244.4|8229.4|8243.5|8228.5|5
1621436790000|2021-05-19 15:06:30|8245.1|8230.1|8247.8|8232.8|8247.8|8232.8|8245.1|8230.1|3
1621436800000|2021-05-19 15:06:40|8246.8|8231.8|8241.7|8226.7|8246.8|8231.8|8240.9|8225.9|16
1621436810000|2021-05-19 15:06:50|8242.4|8227.4|8243.9|8228.9|8244.4|8229.4|8242.4|8227.4|0
1621436820000|2021-05-19 15:07:00|8242.3|8227.3|8241.4|8226.4|8243.9|8228.9|8241.4|8226.4|7
1621436830000|2021-05-19 15:07:10|8241.5|8226.5|8241|8226|8241.5|8226.5|8241|8226|10
1621436840000|2021-05-19 15:07:20|8242|8227|8242|8227|8242|8227|8242|8227|1
1621436850000|2021-05-19 15:07:30|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8
1621436860000|2021-05-19 15:07:40|8246.3|8231.3|8246.4|8231.4|8246.4|8231.4|8246.3|8231.3|0
1621436870000|2021-05-19 15:07:50|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|0
1621436880000|2021-05-19 15:08:00|8246.5|8231.5|8247.9|8232.9|8247.9|8232.9|8246.5|8231.5|1
1621436890000|2021-05-19 15:08:10|8248.4|8233.4|8251.5|8236.5|8251.5|8236.5|8248.4|8233.4|13
1621436900000|2021-05-19 15:08:20|8253|8238|8253|8238|8253|8238|8253|8238|13
1621436910000|2021-05-19 15:08:30|8253.8|8238.8|8255.5|8240.5|8255.5|8240.5|8253.8|8238.8|1
1621436920000|2021-05-19 15:08:40|8255.9|8240.9|8256|8241|8257|8242|8255.9|8240.9|4
1621436930000|2021-05-19 15:08:50|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.4|8239.4|6
1621436940000|2021-05-19 15:09:00|8251.5|8236.5|8255|8240|8257|8242|8251.5|8236.5|26
1621436950000|2021-05-19 15:09:10|8255.4|8240.4|8253.5|8238.5|8255.5|8240.5|8252|8237|2
1621436960000|2021-05-19 15:09:20|8254.5|8239.5|8255|8240|8255|8240|8253|8238|5
1621436970000|2021-05-19 15:09:30|8254.3|8239.3|8257.8|8242.8|8257.8|8242.8|8254.3|8239.3|7
1621436980000|2021-05-19 15:09:40|8258.4|8243.4|8258.7|8243.7|8258.7|8243.7|8257.9|8242.9|14
1621436990000|2021-05-19 15:09:50|8258.3|8243.3|8255.8|8240.8|8258.3|8243.3|8253.8|8238.8|3
1621437000000|2021-05-19 15:10:00|8255.3|8240.3|8252.3|8237.3|8255.3|8240.3|8250.3|8235.3|6
1621437010000|2021-05-19 15:10:10|8251.8|8236.8|8250.8|8235.8|8251.8|8236.8|8249.8|8234.8|0
1621437020000|2021-05-19 15:10:20|8249.8|8234.8|8247.9|8232.9|8251.8|8236.8|8247.9|8232.9|1
1621437030000|2021-05-19 15:10:30|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|0
1621437040000|2021-05-19 15:10:40|8248.8|8233.8|8249.3|8234.3|8249.3|8234.3|8248.8|8233.8|1
1621437050000|2021-05-19 15:10:50|8251.3|8236.3|8250.9|8235.9|8251.3|8236.3|8250.8|8235.8|1
1621437060000|2021-05-19 15:11:00|8250.8|8235.8|8251.3|8236.3|8251.3|8236.3|8250.8|8235.8|1
1621437070000|2021-05-19 15:11:10|8252.3|8237.3|8252.8|8237.8|8252.9|8237.9|8252.3|8237.3|4
1621437080000|2021-05-19 15:11:20|8252.7|8237.7|8248.7|8233.7|8252.7|8237.7|8248.7|8233.7|5
1621437090000|2021-05-19 15:11:30|8248.4|8233.4|8246.8|8231.8|8248.4|8233.4|8246.8|8231.8|4
1621437110000|2021-05-19 15:11:50|8246|8231|8248.8|8233.8|8249.2|8234.2|8246|8231|4
1621437120000|2021-05-19 15:12:00|8248.7|8233.7|8249.5|8234.5|8250.1|8235.1|8246.6|8231.6|6
1621437130000|2021-05-19 15:12:10|8248.6|8233.6|8249.5|8234.5|8249.5|8234.5|8248.6|8233.6|0
1621437140000|2021-05-19 15:12:20|8249.2|8234.2|8248.6|8233.6|8249.2|8234.2|8248.6|8233.6|0
1621437150000|2021-05-19 15:12:30|8249|8234|8250.6|8235.6|8250.6|8235.6|8248.7|8233.7|1
1621437160000|2021-05-19 15:12:40|8249.6|8234.6|8250.4|8235.4|8250.4|8235.4|8249.3|8234.3|2
1621437170000|2021-05-19 15:12:50|8251.2|8236.2|8250.8|8235.8|8251.2|8236.2|8250.8|8235.8|1
1621437180000|2021-05-19 15:13:00|8250.4|8235.4|8248.7|8233.7|8250.8|8235.8|8248.7|8233.7|5
1621437190000|2021-05-19 15:13:10|8249.1|8234.1|8250.7|8235.7|8250.7|8235.7|8249.1|8234.1|0
1621437200000|2021-05-19 15:13:20|8251.1|8236.1|8251.2|8236.2|8251.2|8236.2|8251.1|8236.1|0
1621437210000|2021-05-19 15:13:30|||||||||1
1621437230000|2021-05-19 15:13:50|||||||||4
1621437240000|2021-05-19 15:14:00|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|1
1621437250000|2021-05-19 15:14:10|8250.6|8235.6|8251.2|8236.2|8251.2|8236.2|8250.6|8235.6|0
1621437260000|2021-05-19 15:14:20|8251.7|8236.7|8251.7|8236.7|8252.1|8237.1|8251.7|8236.7|1
1621437270000|2021-05-19 15:14:30|8251.2|8236.2|8253.5|8238.5|8253.5|8238.5|8251.2|8236.2|1
1621437280000|2021-05-19 15:14:40|8253.2|8238.2|8252.3|8237.3|8253.2|8238.2|8252.3|8237.3|1
1621437290000|2021-05-19 15:14:50|8252.1|8237.1|8260.9|8245.9|8260.9|8245.9|8252.1|8237.1|28
1621437300000|2021-05-19 15:15:00|8260.2|8245.2|8260|8245|8260.2|8245.2|8260|8245|4
1621437310000|2021-05-19 15:15:10|8259.6|8244.6|8257.3|8242.3|8259.6|8244.6|8257.3|8242.3|17
1621437320000|2021-05-19 15:15:20|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|0
1621437330000|2021-05-19 15:15:30|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.3|8241.3|1
1621437340000|2021-05-19 15:15:40|8253.9|8238.9|8254.2|8239.2|8254.2|8239.2|8253.9|8238.9|2
1621437360000|2021-05-19 15:16:00|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|1
1621437370000|2021-05-19 15:16:10|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|0
1621437380000|2021-05-19 15:16:20|8249.5|8234.5|8251.3|8236.3|8251.7|8236.7|8248.8|8233.8|19
1621437390000|2021-05-19 15:16:30|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|0
1621437400000|2021-05-19 15:16:40|||||||||1
1621437420000|2021-05-19 15:17:00|8251.4|8236.4|8251.7|8236.7|8251.7|8236.7|8250.7|8235.7|1
1621437430000|2021-05-19 15:17:10|8251.2|8236.2|8251.3|8236.3|8251.5|8236.5|8251.2|8236.2|0
1621437440000|2021-05-19 15:17:20|8251.7|8236.7|8254.4|8239.4|8254.4|8239.4|8251.2|8236.2|19
1621437450000|2021-05-19 15:17:30|8253.9|8238.9|8257.7|8242.7|8257.7|8242.7|8253.9|8238.9|11
1621437460000|2021-05-19 15:17:40|8257.3|8242.3|8257.8|8242.8|8257.8|8242.8|8257.3|8242.3|0
1621437470000|2021-05-19 15:17:50|8257.4|8242.4|8257.4|8242.4|8257.9|8242.9|8257.4|8242.4|0
1621437480000|2021-05-19 15:18:00|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|2
1621437490000|2021-05-19 15:18:10|8257.4|8242.4|8256.9|8241.9|8257.9|8242.9|8256.9|8241.9|6
1621437500000|2021-05-19 15:18:20|8257.8|8242.8|8257.3|8242.3|8257.8|8242.8|8257.3|8242.3|2
1621437510000|2021-05-19 15:18:30|8254.6|8239.6|8254.4|8239.4|8254.6|8239.6|8253.9|8238.9|6
1621437520000|2021-05-19 15:18:40|8253.4|8238.4|8254.4|8239.4|8254.4|8239.4|8252.9|8237.9|0
1621437530000|2021-05-19 15:18:50|8254.9|8239.9|8250.1|8235.1|8254.9|8239.9|8250.1|8235.1|1
1621437540000|2021-05-19 15:19:00|8247.9|8232.9|8244.9|8229.9|8247.9|8232.9|8244.9|8229.9|2
1621437550000|2021-05-19 15:19:10|8245.3|8230.3|8245.4|8230.4|8245.4|8230.4|8244.9|8229.9|0
1621437560000|2021-05-19 15:19:20|8244.9|8229.9|8242.4|8227.4|8244.9|8229.9|8242.4|8227.4|2
1621437570000|2021-05-19 15:19:30|8242|8227|8241.9|8226.9|8242|8227|8241.9|8226.9|2
1621437590000|2021-05-19 15:19:50|8235.9|8220.9|8235.4|8220.4|8236.8|8221.8|8235.4|8220.4|60
1621437600000|2021-05-19 15:20:00|8235|8220|8233|8218|8235|8220|8233|8218|2
1621437620000|2021-05-19 15:20:20|8235.4|8220.4|8237.4|8222.4|8237.4|8222.4|8235.4|8220.4|6
1621437630000|2021-05-19 15:20:30|8236.6|8221.6|8236.4|8221.4|8236.6|8221.6|8236.4|8221.4|0
1621437640000|2021-05-19 15:20:40|8236.9|8221.9|8236.8|8221.8|8237|8222|8236|8221|2
1621437650000|2021-05-19 15:20:50|8236.6|8221.6|8240.8|8225.8|8240.8|8225.8|8236.5|8221.5|5
1621437660000|2021-05-19 15:21:00|8241|8226|8244|8229|8244|8229|8241|8226|11
1621437670000|2021-05-19 15:21:10|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|0
1621437700000|2021-05-19 15:21:40|||||||||1
1621437730000|2021-05-19 15:22:10|8244|8229|8244|8229|8244|8229|8244|8229|0
1621437740000|2021-05-19 15:22:20|8245.9|8230.9|8247.3|8232.3|8247.3|8232.3|8245.9|8230.9|7
1621437750000|2021-05-19 15:22:30|8247.5|8232.5|8245.5|8230.5|8247.5|8232.5|8245.5|8230.5|1
1621437760000|2021-05-19 15:22:40|8251.9|8236.9|8253.9|8238.9|8253.9|8238.9|8251.9|8236.9|23
1621437770000|2021-05-19 15:22:50|8254.9|8239.9|8252.1|8237.1|8254.9|8239.9|8252.1|8237.1|90
1621437780000|2021-05-19 15:23:00|8252.8|8237.8|8250.6|8235.6|8252.8|8237.8|8250.6|8235.6|1
1621437800000|2021-05-19 15:23:20|8249.6|8234.6|8250|8235|8250|8235|8249.6|8234.6|1
1621437810000|2021-05-19 15:23:30|||||||||2
1621437830000|2021-05-19 15:23:50|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|10
1621437840000|2021-05-19 15:24:00|8250.3|8235.3|8250.5|8235.5|8250.5|8235.5|8250.3|8235.3|0
1621437850000|2021-05-19 15:24:10|8250.8|8235.8|8251.1|8236.1|8251.1|8236.1|8250.8|8235.8|0
1621437860000|2021-05-19 15:24:20|||||||||1
1621437870000|2021-05-19 15:24:30|8252.1|8237.1|8252.1|8237.1|8252.6|8237.6|8252.1|8237.1|2
1621437890000|2021-05-19 15:24:50|||||||||1
1621437900000|2021-05-19 15:25:00|8252.5|8237.5|8254.1|8239.1|8254.1|8239.1|8252.5|8237.5|1
1621437910000|2021-05-19 15:25:10|8254.5|8239.5|8254.1|8239.1|8254.5|8239.5|8254.1|8239.1|0
1621437920000|2021-05-19 15:25:20|8253.6|8238.6|8253.1|8238.1|8253.6|8238.6|8252.3|8237.3|8
1621437930000|2021-05-19 15:25:30|8253.5|8238.5|8251.7|8236.7|8254|8239|8251.7|8236.7|2
1621437960000|2021-05-19 15:26:00|8251.3|8236.3|8249.1|8234.1|8251.3|8236.3|8249.1|8234.1|0
1621437970000|2021-05-19 15:26:10|8248.6|8233.6|8249.1|8234.1|8249.1|8234.1|8248.6|8233.6|0
1621437980000|2021-05-19 15:26:20|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|0
1621437990000|2021-05-19 15:26:30|8249.5|8234.5|8251|8236|8251|8236|8249.5|8234.5|3
1621438000000|2021-05-19 15:26:40|8251.6|8236.6|8253|8238|8253|8238|8251.6|8236.6|5
1621438010000|2021-05-19 15:26:50|8253.1|8238.1|8252.5|8237.5|8253.1|8238.1|8252.5|8237.5|9
1621438020000|2021-05-19 15:27:00|||||||||4
1621438030000|2021-05-19 15:27:10|||||||||1
1621438050000|2021-05-19 15:27:30|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|1
1621438060000|2021-05-19 15:27:40|8251.6|8236.6|8252.1|8237.1|8252.1|8237.1|8251.6|8236.6|1
1621438070000|2021-05-19 15:27:50|8251.6|8236.6|8250.1|8235.1|8251.6|8236.6|8250.1|8235.1|1
1621438080000|2021-05-19 15:28:00|8250.6|8235.6|8249.1|8234.1|8250.6|8235.6|8249.1|8234.1|1
1621438090000|2021-05-19 15:28:10|8247.1|8232.1|8247.6|8232.6|8247.6|8232.6|8247.1|8232.1|3
1621438110000|2021-05-19 15:28:30|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|0
1621438120000|2021-05-19 15:28:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|2
1621438130000|2021-05-19 15:28:50|||||||||1
1621438140000|2021-05-19 15:29:00|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|0
1621438150000|2021-05-19 15:29:10|||||||||1
1621438180000|2021-05-19 15:29:40|||||||||1
1621438200000|2021-05-19 15:30:00|8246.4|8231.4|8247.1|8232.1|8249.9|8234.9|8246.4|8231.4|10
1621438210000|2021-05-19 15:30:10|8246.3|8231.3|8246.2|8231.2|8246.6|8231.6|8244.8|8229.8|52
1621438220000|2021-05-19 15:30:20|8245.8|8230.8|8246.8|8231.8|8247.6|8232.6|8245.8|8230.8|105
1621438230000|2021-05-19 15:30:30|8246.7|8231.7|8246.2|8231.2|8246.7|8231.7|8246.2|8231.2|0
1621438240000|2021-05-19 15:30:40|8245.4|8230.4|8244.8|8229.8|8245.4|8230.4|8244.8|8229.8|1
1621438250000|2021-05-19 15:30:50|8243.8|8228.8|8242.8|8227.8|8243.8|8228.8|8242.8|8227.8|0
1621438260000|2021-05-19 15:31:00|8242.3|8227.3|8241.8|8226.8|8242.7|8227.7|8241.8|8226.8|2
1621438270000|2021-05-19 15:31:10|8241.4|8226.4|8242.3|8227.3|8242.3|8227.3|8241.4|8226.4|0
1621438280000|2021-05-19 15:31:20|||||||||1
1621438290000|2021-05-19 15:31:30|||||||||1
1621438300000|2021-05-19 15:31:40|8240.8|8225.8|8240.8|8225.8|8240.8|8225.8|8240.8|8225.8|3
1621438310000|2021-05-19 15:31:50|8239.3|8224.3|8239.3|8224.3|8239.3|8224.3|8239.3|8224.3|2
1621438320000|2021-05-19 15:32:00|8238.3|8223.3|8237.3|8222.3|8238.3|8223.3|8237.3|8222.3|1
1621438350000|2021-05-19 15:32:30|||||||||1
1621438380000|2021-05-19 15:33:00|8238.3|8223.3|8238.3|8223.3|8238.3|8223.3|8238.3|8223.3|3
1621438390000|2021-05-19 15:33:10|8238.8|8223.8|8238.3|8223.3|8238.8|8223.8|8238.3|8223.3|9
1621438400000|2021-05-19 15:33:20|8238.7|8223.7|8238.8|8223.8|8238.8|8223.8|8238.7|8223.7|0
1621438410000|2021-05-19 15:33:30|||||||||1
1621438430000|2021-05-19 15:33:50|8242.8|8227.8|8243.8|8228.8|8244.8|8229.8|8242.8|8227.8|5
1621438440000|2021-05-19 15:34:00|8244.3|8229.3|8247.7|8232.7|8248.8|8233.8|8244.3|8229.3|3
1621438450000|2021-05-19 15:34:10|8248.3|8233.3|8245.3|8230.3|8248.3|8233.3|8245.3|8230.3|1
1621438460000|2021-05-19 15:34:20|8244.4|8229.4|8242.9|8227.9|8244.4|8229.4|8242.1|8227.1|1
1621438470000|2021-05-19 15:34:30|8241.9|8226.9|8241.7|8226.7|8241.9|8226.9|8241.5|8226.5|0
1621438480000|2021-05-19 15:34:40|8241.8|8226.8|8241.8|8226.8|8241.8|8226.8|8241.8|8226.8|0
1621438490000|2021-05-19 15:34:50|||||||||1
1621438500000|2021-05-19 15:35:00|8240.6|8225.6|8240.3|8225.3|8240.6|8225.6|8240.3|8225.3|2
1621438510000|2021-05-19 15:35:10|8240.1|8225.1|8238.9|8223.9|8240.1|8225.1|8238.9|8223.9|7
1621438530000|2021-05-19 15:35:30|8238.8|8223.8|8236.8|8221.8|8239.2|8224.2|8236.8|8221.8|3
1621438560000|2021-05-19 15:36:00|8237.6|8222.6|8241.8|8226.8|8242.3|8227.3|8237.6|8222.6|2
1621438570000|2021-05-19 15:36:10|8240.6|8225.6|8240.3|8225.3|8240.6|8225.6|8239.5|8224.5|1
1621438580000|2021-05-19 15:36:20|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|0
1621438590000|2021-05-19 15:36:30|8241.2|8226.2|8240.8|8225.8|8241.2|8226.2|8240.8|8225.8|1
1621438600000|2021-05-19 15:36:40|8241.3|8226.3|8241.8|8226.8|8241.8|8226.8|8241.3|8226.3|1
1621438610000|2021-05-19 15:36:50|8242.6|8227.6|8242.8|8227.8|8242.8|8227.8|8242.6|8227.6|0
1621438620000|2021-05-19 15:37:00|8243.8|8228.8|8245.8|8230.8|8245.8|8230.8|8243.8|8228.8|2
1621438650000|2021-05-19 15:37:30|8247.8|8232.8|8249.3|8234.3|8249.3|8234.3|8247.8|8232.8|6
1621438660000|2021-05-19 15:37:40|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|0
1621438670000|2021-05-19 15:37:50|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|0
1621438680000|2021-05-19 15:38:00|8248.7|8233.7|8248.3|8233.3|8248.7|8233.7|8248.3|8233.3|1
1621438690000|2021-05-19 15:38:10|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|3
1621438700000|2021-05-19 15:38:20|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|23
1621438710000|2021-05-19 15:38:30|8251.9|8236.9|8251.8|8236.8|8251.9|8236.9|8251.8|8236.8|3
1621438730000|2021-05-19 15:38:50|||||||||5
1621438740000|2021-05-19 15:39:00|||||||||4
1621438750000|2021-05-19 15:39:10|||||||||1
1621438770000|2021-05-19 15:39:30|||||||||1
1621438780000|2021-05-19 15:39:40|8248.8|8233.8|8247.8|8232.8|8248.8|8233.8|8247.8|8232.8|2
1621438790000|2021-05-19 15:39:50|8247.4|8232.4|8244.3|8229.3|8247.4|8232.4|8244.3|8229.3|1
1621438800000|2021-05-19 15:40:00|8243.3|8228.3|8247.8|8232.8|8247.8|8232.8|8242.8|8227.8|6
1621438810000|2021-05-19 15:40:10|8249.8|8234.8|8250.3|8235.3|8250.3|8235.3|8249.8|8234.8|2
1621438830000|2021-05-19 15:40:30|8250.2|8235.2|8244.8|8229.8|8250.2|8235.2|8244.8|8229.8|10
1621438840000|2021-05-19 15:40:40|8245.3|8230.3|8244.7|8229.7|8245.3|8230.3|8244.3|8229.3|0
1621438850000|2021-05-19 15:40:50|8244|8229|8243.8|8228.8|8244.2|8229.2|8243.8|8228.8|0
1621438860000|2021-05-19 15:41:00|8244.9|8229.9|8245.3|8230.3|8245.3|8230.3|8244.9|8229.9|0
1621438870000|2021-05-19 15:41:10|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|0
1621438880000|2021-05-19 15:41:20|8245.3|8230.3|8242.3|8227.3|8245.3|8230.3|8242.3|8227.3|1
1621438920000|2021-05-19 15:42:00|8243.1|8228.1|8243.8|8228.8|8243.8|8228.8|8243.1|8228.1|2
1621438930000|2021-05-19 15:42:10|8243.4|8228.4|8242.8|8227.8|8243.4|8228.4|8242.4|8227.4|0
1621438960000|2021-05-19 15:42:40|8241.3|8226.3|8239.8|8224.8|8241.3|8226.3|8239.8|8224.8|0
1621438970000|2021-05-19 15:42:50|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|2
1621438980000|2021-05-19 15:43:00|8238.4|8223.4|8238.3|8223.3|8238.4|8223.4|8238.3|8223.3|0
1621439000000|2021-05-19 15:43:20|8238.9|8223.9|8242.7|8227.7|8242.8|8227.8|8238.9|8223.9|25
1621439010000|2021-05-19 15:43:30|8243.1|8228.1|8243.2|8228.2|8243.2|8228.2|8243.1|8228.1|1
1621439020000|2021-05-19 15:43:40|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|0
1621439030000|2021-05-19 15:43:50|||||||||1
1621439090000|2021-05-19 15:44:50|8242|8227|8245.4|8230.4|8245.4|8230.4|8241.6|8226.6|4
1621439100000|2021-05-19 15:45:00|8245.8|8230.8|8247.2|8232.2|8247.3|8232.3|8245.8|8230.8|3
1621439110000|2021-05-19 15:45:10|8246.8|8231.8|8247.2|8232.2|8247.2|8232.2|8246.8|8231.8|0
1621439120000|2021-05-19 15:45:20|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|1
1621439130000|2021-05-19 15:45:30|8247.2|8232.2|8247.4|8232.4|8248.7|8233.7|8247.2|8232.2|2
1621439140000|2021-05-19 15:45:40|8248.9|8233.9|8248.6|8233.6|8248.9|8233.9|8247.9|8232.9|3
1621439150000|2021-05-19 15:45:50|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|1
1621439160000|2021-05-19 15:46:00|8248.9|8233.9|8248.9|8233.9|8249.4|8234.4|8248.9|8233.9|2
1621439180000|2021-05-19 15:46:20|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|6
1621439190000|2021-05-19 15:46:30|8249.2|8234.2|8248.9|8233.9|8249.2|8234.2|8248.6|8233.6|1
1621439200000|2021-05-19 15:46:40|8248.4|8233.4|8249.9|8234.9|8249.9|8234.9|8248.4|8233.4|2
1621439210000|2021-05-19 15:46:50|8249.8|8234.8|8249.3|8234.3|8249.8|8234.8|8248.9|8233.9|2
1621439220000|2021-05-19 15:47:00|8249.4|8234.4|8250.1|8235.1|8250.1|8235.1|8248.4|8233.4|19
1621439230000|2021-05-19 15:47:10|8250.4|8235.4|8253.3|8238.3|8253.3|8238.3|8250.4|8235.4|2
1621439240000|2021-05-19 15:47:20|||||||||1
1621439250000|2021-05-19 15:47:30|||||||||1
1621439260000|2021-05-19 15:47:40|8253.8|8238.8|8251.6|8236.6|8253.8|8238.8|8251.6|8236.6|4
1621439270000|2021-05-19 15:47:50|8251.9|8236.9|8251.6|8236.6|8251.9|8236.9|8251.5|8236.5|37
1621439280000|2021-05-19 15:48:00|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|5
1621439290000|2021-05-19 15:48:10|8251.3|8236.3|8251.4|8236.4|8251.4|8236.4|8251.3|8236.3|1
1621439300000|2021-05-19 15:48:20|8251.8|8236.8|8252.5|8237.5|8252.5|8237.5|8251.8|8236.8|2
1621439310000|2021-05-19 15:48:30|8252.4|8237.4|8252|8237|8252.4|8237.4|8252|8237|5
1621439320000|2021-05-19 15:48:40|8251.6|8236.6|8250.6|8235.6|8251.6|8236.6|8250.6|8235.6|1
1621439340000|2021-05-19 15:49:00|8250.2|8235.2|8249|8234|8250.2|8235.2|8249|8234|2
1621439350000|2021-05-19 15:49:10|8250|8235|8250.4|8235.4|8250.4|8235.4|8250|8235|0
1621439370000|2021-05-19 15:49:30|||||||||1
1621439380000|2021-05-19 15:49:40|8249.4|8234.4|8247.9|8232.9|8249.4|8234.4|8247.9|8232.9|1
1621439390000|2021-05-19 15:49:50|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|1
1621439400000|2021-05-19 15:50:00|8249.8|8234.8|8251.4|8236.4|8251.4|8236.4|8249.8|8234.8|0
1621439410000|2021-05-19 15:50:10|8251.5|8236.5|8251.6|8236.6|8252|8237|8251.5|8236.5|1
1621439420000|2021-05-19 15:50:20|8250.5|8235.5|8251|8236|8251|8236|8250.5|8235.5|0
1621439430000|2021-05-19 15:50:30|8251.1|8236.1|8251.5|8236.5|8251.5|8236.5|8251.1|8236.1|1
1621439440000|2021-05-19 15:50:40|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|1
1621439450000|2021-05-19 15:50:50|8252|8237|8252|8237|8252|8237|8252|8237|0
1621439460000|2021-05-19 15:51:00|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8
1621439480000|2021-05-19 15:51:20|8251.9|8236.9|8252.2|8237.2|8252.2|8237.2|8251.9|8236.9|5
1621439500000|2021-05-19 15:51:40|8252.9|8237.9|8255.9|8240.9|8255.9|8240.9|8252.9|8237.9|6
1621439510000|2021-05-19 15:51:50|8256|8241|8256|8241|8256|8241|8256|8241|4
1621439520000|2021-05-19 15:52:00|8256.5|8241.5|8260.9|8245.9|8260.9|8245.9|8256|8241|8
1621439530000|2021-05-19 15:52:10|||||||||16
1621439550000|2021-05-19 15:52:30|8260.7|8245.7|8260|8245|8260.7|8245.7|8260|8245|4
1621439560000|2021-05-19 15:52:40|8259.9|8244.9|8255|8240|8259.9|8244.9|8255|8240|2
1621439570000|2021-05-19 15:52:50|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8254.9|8239.9|0
1621439580000|2021-05-19 15:53:00|8254.7|8239.7|8257.4|8242.4|8257.4|8242.4|8254.7|8239.7|1
1621439600000|2021-05-19 15:53:20|8257|8242|8254.1|8239.1|8257|8242|8254.1|8239.1|0
1621439610000|2021-05-19 15:53:30|8253.9|8238.9|8253.7|8238.7|8253.9|8238.9|8253.4|8238.4|0
1621439620000|2021-05-19 15:53:40|8253.9|8238.9|8253.6|8238.6|8253.9|8238.9|8253.4|8238.4|6
1621439630000|2021-05-19 15:53:50|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|0
1621439650000|2021-05-19 15:54:10|8251.6|8236.6|8251.6|8236.6|8252.1|8237.1|8251.6|8236.6|4
1621439660000|2021-05-19 15:54:20|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|0
1621439670000|2021-05-19 15:54:30|||||||||1
1621439680000|2021-05-19 15:54:40|8253.4|8238.4|8254.1|8239.1|8254.1|8239.1|8253.4|8238.4|4
1621439690000|2021-05-19 15:54:50|8253.9|8238.9|8253.6|8238.6|8253.9|8238.9|8253.6|8238.6|1
1621439700000|2021-05-19 15:55:00|8254.1|8239.1|8256.5|8241.5|8256.5|8241.5|8254.1|8239.1|6
1621439710000|2021-05-19 15:55:10|8257.3|8242.3|8257.3|8242.3|8257.3|8242.3|8257.3|8242.3|2
1621439720000|2021-05-19 15:55:20|8259.1|8244.1|8258.2|8243.2|8260.4|8245.4|8258.2|8243.2|1
1621439730000|2021-05-19 15:55:30|8258.1|8243.1|8258.6|8243.6|8258.6|8243.6|8258.1|8243.1|0
1621439740000|2021-05-19 15:55:40|||||||||1
1621439750000|2021-05-19 15:55:50|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|9
1621439760000|2021-05-19 15:56:00|8260.1|8245.1|8260.6|8245.6|8260.6|8245.6|8260.1|8245.1|10
1621439770000|2021-05-19 15:56:10|8260.5|8245.5|8261.5|8246.5|8262.5|8247.5|8260.5|8245.5|69
1621439800000|2021-05-19 15:56:40|8261|8246|8258|8243|8261|8246|8258|8243|1
1621439810000|2021-05-19 15:56:50|8258.8|8243.8|8259|8244|8259|8244|8258.8|8243.8|4
1621439820000|2021-05-19 15:57:00|8259.5|8244.5|8261.5|8246.5|8261.5|8246.5|8259.5|8244.5|5
1621439830000|2021-05-19 15:57:10|8261.4|8246.4|8263.3|8248.3|8263.3|8248.3|8261|8246|3
1621439840000|2021-05-19 15:57:20|8262.8|8247.8|8265.6|8250.6|8265.8|8250.8|8262.8|8247.8|10
1621439860000|2021-05-19 15:57:40|8265.4|8250.4|8263.6|8248.6|8265.4|8250.4|8263.5|8248.5|3
1621439870000|2021-05-19 15:57:50|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|12
1621439880000|2021-05-19 15:58:00|8263.5|8248.5|8262.5|8247.5|8263.5|8248.5|8261|8246|0
1621439890000|2021-05-19 15:58:10|8263|8248|8264.8|8249.8|8266|8251|8263|8248|16
1621439900000|2021-05-19 15:58:20|8265|8250|8265.5|8250.5|8265.5|8250.5|8265|8250|0
1621439910000|2021-05-19 15:58:30|8265.1|8250.1|8264.8|8249.8|8265.3|8250.3|8264.3|8249.3|0
1621439930000|2021-05-19 15:58:50|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1621439940000|2021-05-19 15:59:00|8263.2|8248.2|8261.8|8246.8|8263.5|8248.5|8261.8|8246.8|5
1621439960000|2021-05-19 15:59:20|8261.4|8246.4|8261.3|8246.3|8261.4|8246.4|8261.3|8246.3|0
1621439970000|2021-05-19 15:59:30|8260.9|8245.9|8260.1|8245.1|8260.9|8245.9|8260.1|8245.1|1
1621439980000|2021-05-19 15:59:40|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|0
1621439990000|2021-05-19 15:59:50|8258.3|8243.3|8257.8|8242.8|8259|8244|8257.8|8242.8|1
1621440000000|2021-05-19 16:00:00|8257.3|8242.3|8256.4|8241.4|8257.8|8242.8|8256.4|8241.4|3
1621440010000|2021-05-19 16:00:10|8255.9|8240.9|8256.6|8241.6|8256.6|8241.6|8255.9|8240.9|1
1621440020000|2021-05-19 16:00:20|8256.5|8241.5|8253.9|8238.9|8256.6|8241.6|8253.8|8238.8|8
1621440030000|2021-05-19 16:00:30|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|1
1621440040000|2021-05-19 16:00:40|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|0
1621440070000|2021-05-19 16:01:10|8253.5|8238.5|8252.4|8237.4|8253.5|8238.5|8252|8237|1
1621440080000|2021-05-19 16:01:20|8252.5|8237.5|8251|8236|8252.5|8237.5|8251|8236|1
1621440090000|2021-05-19 16:01:30|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|0
1621440100000|2021-05-19 16:01:40|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|2
1621440110000|2021-05-19 16:01:50|8253|8238|8253.4|8238.4|8253.4|8238.4|8253|8238|1
1621440120000|2021-05-19 16:02:00|8253.8|8238.8|8257|8242|8257.5|8242.5|8253.8|8238.8|7
1621440130000|2021-05-19 16:02:10|8257.5|8242.5|8257|8242|8257.5|8242.5|8257|8242|0
1621440140000|2021-05-19 16:02:20|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|2
1621440180000|2021-05-19 16:03:00|8257|8242|8257.5|8242.5|8257.5|8242.5|8257|8242|3
1621440190000|2021-05-19 16:03:10|8260|8245|8255.8|8240.8|8260|8245|8255.8|8240.8|6
1621440200000|2021-05-19 16:03:20|8254.5|8239.5|8254.6|8239.6|8254.6|8239.6|8254.5|8239.5|1
1621440210000|2021-05-19 16:03:30|8254.1|8239.1|8253.1|8238.1|8254.1|8239.1|8253.1|8238.1|0
1621440220000|2021-05-19 16:03:40|8253.6|8238.6|8253.1|8238.1|8255.3|8240.3|8252.1|8237.1|8
1621440230000|2021-05-19 16:03:50|8253.6|8238.6|8252.6|8237.6|8253.6|8238.6|8252.3|8237.3|14
1621440240000|2021-05-19 16:04:00|8252.3|8237.3|8253.5|8238.5|8254|8239|8252.3|8237.3|10
1621440250000|2021-05-19 16:04:10|8253|8238|8253|8238|8253.5|8238.5|8253|8238|0
1621440260000|2021-05-19 16:04:20|8252.5|8237.5|8250.8|8235.8|8252.5|8237.5|8250.8|8235.8|2
1621440270000|2021-05-19 16:04:30|8250.2|8235.2|8250.3|8235.3|8250.3|8235.3|8250.2|8235.2|16
1621440300000|2021-05-19 16:05:00|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|3
1621440310000|2021-05-19 16:05:10|8248.4|8233.4|8249.8|8234.8|8249.8|8234.8|8248.4|8233.4|1
1621440320000|2021-05-19 16:05:20|8249.7|8234.7|8249.3|8234.3|8249.7|8234.7|8249.3|8234.3|1
1621440330000|2021-05-19 16:05:30|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.3|8233.3|1
1621440340000|2021-05-19 16:05:40|8248.6|8233.6|8251.1|8236.1|8251.1|8236.1|8248.6|8233.6|11
1621440350000|2021-05-19 16:05:50|8250.8|8235.8|8250|8235|8250.8|8235.8|8250|8235|1
1621440360000|2021-05-19 16:06:00|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|0
1621440370000|2021-05-19 16:06:10|8249.3|8234.3|8249.8|8234.8|8250.2|8235.2|8249.3|8234.3|4
1621440380000|2021-05-19 16:06:20|8249.3|8234.3|8249.2|8234.2|8249.3|8234.3|8248.8|8233.8|4
1621440390000|2021-05-19 16:06:30|8249.1|8234.1|8250.5|8235.5|8250.5|8235.5|8249.1|8234.1|3
1621440410000|2021-05-19 16:06:50|8251|8236|8254.5|8239.5|8254.5|8239.5|8251|8236|3
1621440420000|2021-05-19 16:07:00|8255|8240|8255.1|8240.1|8255.5|8240.5|8255|8240|0
1621440430000|2021-05-19 16:07:10|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|0
1621440440000|2021-05-19 16:07:20|8255.5|8240.5|8256.7|8241.7|8256.7|8241.7|8255.5|8240.5|0
1621440450000|2021-05-19 16:07:30|8259.1|8244.1|8257.7|8242.7|8259.1|8244.1|8257.7|8242.7|2
1621440460000|2021-05-19 16:07:40|8256.2|8241.2|8256.1|8241.1|8256.2|8241.2|8255.6|8240.6|1
1621440470000|2021-05-19 16:07:50|8259.1|8244.1|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|2
1621440480000|2021-05-19 16:08:00|8261|8246|8261|8246|8261|8246|8261|8246|0
1621440490000|2021-05-19 16:08:10|8261.5|8246.5|8261.5|8246.5|8262.5|8247.5|8261.3|8246.3|4
1621440500000|2021-05-19 16:08:20|8261.8|8246.8|8262|8247|8262|8247|8261.8|8246.8|1
1621440520000|2021-05-19 16:08:40|8261.1|8246.1|8258.6|8243.6|8261.5|8246.5|8258.2|8243.2|4
1621440540000|2021-05-19 16:09:00|8258.2|8243.2|8257.5|8242.5|8258.2|8243.2|8256.6|8241.6|1
1621440550000|2021-05-19 16:09:10|8257|8242|8256.6|8241.6|8257.6|8242.6|8256.6|8241.6|2
1621440560000|2021-05-19 16:09:20|8257|8242|8261.2|8246.2|8261.7|8246.7|8256.6|8241.6|29
1621440570000|2021-05-19 16:09:30|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|1
1621440580000|2021-05-19 16:09:40|8261.6|8246.6|8261.8|8246.8|8261.8|8246.8|8261.6|8246.6|0
1621440590000|2021-05-19 16:09:50|8261.1|8246.1|8261.3|8246.3|8261.3|8246.3|8261.1|8246.1|5
1621440600000|2021-05-19 16:10:00|8260.3|8245.3|8261.2|8246.2|8261.2|8246.2|8260.3|8245.3|1
1621440610000|2021-05-19 16:10:10|8260.3|8245.3|8260.1|8245.1|8260.3|8245.3|8259.2|8244.2|2
1621440620000|2021-05-19 16:10:20|||||||||1
1621440630000|2021-05-19 16:10:30|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|0
1621440640000|2021-05-19 16:10:40|8260.9|8245.9|8260.5|8245.5|8261|8246|8259.7|8244.7|4
1621440650000|2021-05-19 16:10:50|8260.2|8245.2|8259.3|8244.3|8260.6|8245.6|8259.3|8244.3|0
1621440660000|2021-05-19 16:11:00|8260.5|8245.5|8260.2|8245.2|8260.5|8245.5|8259.7|8244.7|0
1621440670000|2021-05-19 16:11:10|8259.8|8244.8|8259.7|8244.7|8259.8|8244.8|8259.7|8244.7|0
1621440690000|2021-05-19 16:11:30|8260.2|8245.2|8263.3|8248.3|8263.6|8248.6|8260.2|8245.2|1
1621440700000|2021-05-19 16:11:40|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1621440710000|2021-05-19 16:11:50|8263.5|8248.5|8266.7|8251.7|8266.7|8251.7|8263.5|8248.5|9
1621440720000|2021-05-19 16:12:00|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|1
1621440730000|2021-05-19 16:12:10|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|1
1621440760000|2021-05-19 16:12:40|8267.1|8252.1|8270|8255|8270|8255|8267.1|8252.1|4
1621440770000|2021-05-19 16:12:50|8270.1|8255.1|8271.6|8256.6|8271.6|8256.6|8269.3|8254.3|9
1621440780000|2021-05-19 16:13:00|8271.5|8256.5|8271.3|8256.3|8272.3|8257.3|8269.7|8254.7|19
1621440790000|2021-05-19 16:13:10|8270.8|8255.8|8271.2|8256.2|8271.2|8256.2|8268.3|8253.3|8
1621440800000|2021-05-19 16:13:20|8272.8|8257.8|8271.8|8256.8|8272.8|8257.8|8271.8|8256.8|10
1621440810000|2021-05-19 16:13:30|8272.3|8257.3|8272.8|8257.8|8272.8|8257.8|8272.3|8257.3|3
1621440820000|2021-05-19 16:13:40|||||||||2
1621440860000|2021-05-19 16:14:20|8273.2|8258.2|8272.3|8257.3|8273.6|8258.6|8272.3|8257.3|13
1621440870000|2021-05-19 16:14:30|8272.7|8257.7|8271.8|8256.8|8272.7|8257.7|8269.8|8254.8|1
1621440880000|2021-05-19 16:14:40|8271.5|8256.5|8269|8254|8271.5|8256.5|8269|8254|0
1621440890000|2021-05-19 16:14:50|8270.1|8255.1|8269.5|8254.5|8271|8256|8269|8254|1
1621440900000|2021-05-19 16:15:00|8270|8255|8271.6|8256.6|8271.6|8256.6|8270|8255|1
1621440910000|2021-05-19 16:15:10|8271.3|8256.3|8270.7|8255.7|8273|8258|8270.7|8255.7|5
1621440920000|2021-05-19 16:15:20|8269.2|8254.2|8268|8253|8269.2|8254.2|8267.8|8252.8|2
1621440930000|2021-05-19 16:15:30|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|2
1621440940000|2021-05-19 16:15:40|8268.3|8253.3|8268.7|8253.7|8268.7|8253.7|8268.3|8253.3|1
1621440960000|2021-05-19 16:16:00|8269.1|8254.1|8268.8|8253.8|8269.1|8254.1|8268.8|8253.8|0
1621440970000|2021-05-19 16:16:10|8270|8255|8269.6|8254.6|8270.3|8255.3|8268.1|8253.1|5
1621440980000|2021-05-19 16:16:20|8270.6|8255.6|8269.1|8254.1|8270.6|8255.6|8268.3|8253.3|1
1621440990000|2021-05-19 16:16:30|8269.2|8254.2|8269.1|8254.1|8270|8255|8268.4|8253.4|4
1621441000000|2021-05-19 16:16:40|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1621441010000|2021-05-19 16:16:50|8268.7|8253.7|8268.6|8253.6|8268.7|8253.7|8268.6|8253.6|0
1621441050000|2021-05-19 16:17:30|8268.7|8253.7|8268.6|8253.6|8268.7|8253.7|8268.6|8253.6|7
1621441060000|2021-05-19 16:17:40|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|0
1621441070000|2021-05-19 16:17:50|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|1
1621441080000|2021-05-19 16:18:00|8267.8|8252.8|8268.3|8253.3|8268.3|8253.3|8267.8|8252.8|1
1621441090000|2021-05-19 16:18:10|8272.3|8257.3|8270.8|8255.8|8272.8|8257.8|8270.2|8255.2|8
1621441100000|2021-05-19 16:18:20|8270.6|8255.6|8270.9|8255.9|8271.8|8256.8|8270.2|8255.2|2
1621441120000|2021-05-19 16:18:40|8271.3|8256.3|8272.1|8257.1|8272.1|8257.1|8271.3|8256.3|0
1621441140000|2021-05-19 16:19:00|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|1
1621441150000|2021-05-19 16:19:10|8270.8|8255.8|8268.2|8253.2|8271.1|8256.1|8268.2|8253.2|18
1621441160000|2021-05-19 16:19:20|8269.3|8254.3|8271.9|8256.9|8271.9|8256.9|8269.3|8254.3|0
1621441170000|2021-05-19 16:19:30|8271.5|8256.5|8267.9|8252.9|8271.5|8256.5|8267.8|8252.8|2
1621441180000|2021-05-19 16:19:40|8263.9|8248.9|8263.8|8248.8|8263.9|8248.9|8263.4|8248.4|6
1621441190000|2021-05-19 16:19:50|8264.3|8249.3|8262.9|8247.9|8264.3|8249.3|8262.9|8247.9|0
1621441200000|2021-05-19 16:20:00|8263.6|8248.6|8263.8|8248.8|8263.8|8248.8|8263.6|8248.6|3
1621441210000|2021-05-19 16:20:10|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|1
1621441230000|2021-05-19 16:20:30|8264.8|8249.8|8266.8|8251.8|8266.8|8251.8|8264.8|8249.8|5
1621441240000|2021-05-19 16:20:40|8266.3|8251.3|8265.3|8250.3|8266.3|8251.3|8265.3|8250.3|0
1621441250000|2021-05-19 16:20:50|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|2
1621441260000|2021-05-19 16:21:00|8267.9|8252.9|8268.8|8253.8|8268.8|8253.8|8267.9|8252.9|3
1621441270000|2021-05-19 16:21:10|8269.2|8254.2|8268.3|8253.3|8269.3|8254.3|8268.3|8253.3|1
1621441310000|2021-05-19 16:21:50|8268.8|8253.8|8269.8|8254.8|8269.8|8254.8|8268.8|8253.8|3
1621441320000|2021-05-19 16:22:00|8270.3|8255.3|8271.8|8256.8|8271.8|8256.8|8270.3|8255.3|2
1621441330000|2021-05-19 16:22:10|||||||||1
1621441340000|2021-05-19 16:22:20|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|2
1621441350000|2021-05-19 16:22:30|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1621441360000|2021-05-19 16:22:40|8271.8|8256.8|8271.9|8256.9|8271.9|8256.9|8271.8|8256.8|14
1621441370000|2021-05-19 16:22:50|8272.7|8257.7|8272.9|8257.9|8272.9|8257.9|8272.7|8257.7|2
1621441380000|2021-05-19 16:23:00|8273.4|8258.4|8272.9|8257.9|8273.4|8258.4|8272.9|8257.9|2
1621441390000|2021-05-19 16:23:10|8273.3|8258.3|8273.5|8258.5|8273.5|8258.5|8272.9|8257.9|4
1621441400000|2021-05-19 16:23:20|8274|8259|8277.8|8262.8|8277.8|8262.8|8274|8259|12
1621441410000|2021-05-19 16:23:30|8277.9|8262.9|8277.5|8262.5|8277.9|8262.9|8277.5|8262.5|4
1621441420000|2021-05-19 16:23:40|8274|8259|8278.5|8263.5|8282.5|8267.5|8274|8259|9
1621441430000|2021-05-19 16:23:50|8278.9|8263.9|8278|8263|8279|8264|8278|8263|0
1621441440000|2021-05-19 16:24:00|8276|8261|8276|8261|8276|8261|8276|8261|2
1621441450000|2021-05-19 16:24:10|8275.3|8260.3|8278.5|8263.5|8279|8264|8275|8260|15
1621441460000|2021-05-19 16:24:20|||||||||1
1621441470000|2021-05-19 16:24:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1621441480000|2021-05-19 16:24:40|8277.5|8262.5|8276|8261|8277.5|8262.5|8276|8261|1
1621441490000|2021-05-19 16:24:50|8274.9|8259.9|8271.5|8256.5|8274.9|8259.9|8271.5|8256.5|1
1621441500000|2021-05-19 16:25:00|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1621441510000|2021-05-19 16:25:10|8271|8256|8271|8256|8273.1|8258.1|8269.5|8254.5|2
1621441520000|2021-05-19 16:25:20|8271.3|8256.3|8272.9|8257.9|8272.9|8257.9|8271.1|8256.1|1
1621441530000|2021-05-19 16:25:30|8273|8258|8273|8258|8273|8258|8273|8258|0
1621441540000|2021-05-19 16:25:40|8272.4|8257.4|8270.5|8255.5|8272.4|8257.4|8270.5|8255.5|3
1621441560000|2021-05-19 16:26:00|8270.9|8255.9|8271|8256|8271|8256|8270.9|8255.9|0
1621441570000|2021-05-19 16:26:10|8271.4|8256.4|8272|8257|8272|8257|8271.4|8256.4|1
1621441580000|2021-05-19 16:26:20|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|0
1621441590000|2021-05-19 16:26:30|8271.8|8256.8|8273.5|8258.5|8273.5|8258.5|8271.8|8256.8|2
1621441610000|2021-05-19 16:26:50|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|4
1621441620000|2021-05-19 16:27:00|8271.5|8256.5|8272|8257|8272|8257|8271.5|8256.5|3
1621441630000|2021-05-19 16:27:10|||||||||1
1621441640000|2021-05-19 16:27:20|||||||||2
1621441650000|2021-05-19 16:27:30|||||||||1
1621441660000|2021-05-19 16:27:40|||||||||2
1621441670000|2021-05-19 16:27:50|8272.5|8257.5|8273|8258|8273|8258|8272.5|8257.5|1
1621441680000|2021-05-19 16:28:00|||||||||1
1621441690000|2021-05-19 16:28:10|||||||||2
1621441720000|2021-05-19 16:28:40|||||||||1
1621441730000|2021-05-19 16:28:50|8272.9|8257.9|8267.9|8252.9|8272.9|8257.9|8267.9|8252.9|4
1621441740000|2021-05-19 16:29:00|8267.5|8252.5|8267|8252|8267.5|8252.5|8267|8252|2
1621441750000|2021-05-19 16:29:10|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|1
1621441770000|2021-05-19 16:29:30|8263.5|8248.5|8264|8249|8264|8249|8263.5|8248.5|2
1621441780000|2021-05-19 16:29:40|||||||||2
1621441790000|2021-05-19 16:29:50|8263.6|8248.6|8260.5|8245.5|8263.6|8248.6|8260.5|8245.5|3
1621441800000|2021-05-19 16:30:00|8259.5|8244.5|8259.5|8244.5|8259.9|8244.9|8259.5|8244.5|0
1621441810000|2021-05-19 16:30:10|8260.5|8245.5|8261|8246|8261|8246|8260.5|8245.5|2
1621441820000|2021-05-19 16:30:20|8260.8|8245.8|8258|8243|8260.8|8245.8|8257.3|8242.3|4
1621441830000|2021-05-19 16:30:30|8258.8|8243.8|8259.5|8244.5|8259.5|8244.5|8258.8|8243.8|1
1621441840000|2021-05-19 16:30:40|8259.1|8244.1|8257.5|8242.5|8259.1|8244.1|8257.5|8242.5|0
1621441850000|2021-05-19 16:30:50|8256.6|8241.6|8255.5|8240.5|8256.6|8241.6|8254.5|8239.5|7
1621441860000|2021-05-19 16:31:00|8256.5|8241.5|8255|8240|8256.5|8241.5|8255|8240|1
1621441870000|2021-05-19 16:31:10|8255.3|8240.3|8257.5|8242.5|8257.5|8242.5|8255.3|8240.3|3
1621441890000|2021-05-19 16:31:30|8257.1|8242.1|8257.5|8242.5|8257.5|8242.5|8257|8242|4
1621441910000|2021-05-19 16:31:50|||||||||1
1621441920000|2021-05-19 16:32:00|8257.1|8242.1|8256|8241|8257.1|8242.1|8255.3|8240.3|1
1621441930000|2021-05-19 16:32:10|||||||||2
1621441940000|2021-05-19 16:32:20|8256.5|8241.5|8257|8242|8257|8242|8256.5|8241.5|1
1621441950000|2021-05-19 16:32:30|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|2
1621441970000|2021-05-19 16:32:50|8259.7|8244.7|8258.5|8243.5|8259.9|8244.9|8257.8|8242.8|1
1621441980000|2021-05-19 16:33:00|8258.9|8243.9|8259|8244|8259.9|8244.9|8258.9|8243.9|6
1621441990000|2021-05-19 16:33:10|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|0
1621442000000|2021-05-19 16:33:20|||||||||2
1621442030000|2021-05-19 16:33:50|||||||||1
1621442050000|2021-05-19 16:34:10|8258.5|8243.5|8256|8241|8258.5|8243.5|8256|8241|3
1621442060000|2021-05-19 16:34:20|8258.5|8243.5|8258|8243|8258.5|8243.5|8258|8243|3
1621442070000|2021-05-19 16:34:30|8257.3|8242.3|8257.5|8242.5|8257.5|8242.5|8257|8242|0
1621442080000|2021-05-19 16:34:40|8256.6|8241.6|8259|8244|8259|8244|8256.3|8241.3|4
1621442090000|2021-05-19 16:34:50|8259.8|8244.8|8259.9|8244.9|8259.9|8244.9|8259.8|8244.8|2
1621442100000|2021-05-19 16:35:00|8261|8246|8262|8247|8262|8247|8261|8246|13
1621442110000|2021-05-19 16:35:10|8261.7|8246.7|8259.4|8244.4|8261.7|8246.7|8259.4|8244.4|3
1621442120000|2021-05-19 16:35:20|8259|8244|8260|8245|8260.5|8245.5|8259|8244|1
1621442130000|2021-05-19 16:35:30|8259|8244|8258.9|8243.9|8259|8244|8258.5|8243.5|4
1621442140000|2021-05-19 16:35:40|8259|8244|8259|8244|8259|8244|8259|8244|0
1621442160000|2021-05-19 16:36:00|8258.6|8243.6|8257.1|8242.1|8258.6|8243.6|8256.1|8241.1|1
1621442170000|2021-05-19 16:36:10|8256.4|8241.4|8257.6|8242.6|8257.6|8242.6|8256.1|8241.1|0
1621442180000|2021-05-19 16:36:20|8258|8243|8260.4|8245.4|8260.4|8245.4|8258|8243|3
1621442190000|2021-05-19 16:36:30|8260.5|8245.5|8257.5|8242.5|8260.5|8245.5|8257.5|8242.5|1
1621442210000|2021-05-19 16:36:50|8258|8243|8258.4|8243.4|8258.4|8243.4|8257.5|8242.5|0
1621442220000|2021-05-19 16:37:00|8258.5|8243.5|8265|8250|8265|8250|8258.5|8243.5|25
1621442230000|2021-05-19 16:37:10|8265.5|8250.5|8269.5|8254.5|8270.6|8255.6|8265.5|8250.5|30
1621442240000|2021-05-19 16:37:20|8267|8252|8267|8252|8267|8252|8267|8252|1
1621442250000|2021-05-19 16:37:30|8266.6|8251.6|8268|8253|8268|8253|8266.6|8251.6|2
1621442260000|2021-05-19 16:37:40|||||||||2
1621442280000|2021-05-19 16:38:00|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|1
1621442300000|2021-05-19 16:38:20|8267.7|8252.7|8268.5|8253.5|8268.5|8253.5|8267.7|8252.7|0
1621442310000|2021-05-19 16:38:30|||||||||1
1621442330000|2021-05-19 16:38:50|8268|8253|8267.5|8252.5|8268|8253|8267.5|8252.5|3
1621442340000|2021-05-19 16:39:00|||||||||3
1621442350000|2021-05-19 16:39:10|8268|8253|8268.5|8253.5|8268.5|8253.5|8268|8253|1
1621442360000|2021-05-19 16:39:20|8267.4|8252.4|8267.5|8252.5|8267.5|8252.5|8267|8252|4
1621442370000|2021-05-19 16:39:30|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1621442390000|2021-05-19 16:39:50|8267.9|8252.9|8266.5|8251.5|8267.9|8252.9|8266.5|8251.5|1
1621442400000|2021-05-19 16:40:00|8266.1|8251.1|8266|8251|8266.1|8251.1|8266|8251|0
1621442410000|2021-05-19 16:40:10|8265.8|8250.8|8263|8248|8265.8|8250.8|8263|8248|1
1621442420000|2021-05-19 16:40:20|8264.9|8249.9|8263.8|8248.8|8265.9|8250.9|8263.8|8248.8|5
1621442430000|2021-05-19 16:40:30|8263.5|8248.5|8264|8249|8268|8253|8263.5|8248.5|10
1621442440000|2021-05-19 16:40:40|8264.4|8249.4|8266|8251|8266.1|8251.1|8262|8247|2
1621442450000|2021-05-19 16:40:50|8265.6|8250.6|8261.5|8246.5|8266|8251|8261.5|8246.5|4
1621442460000|2021-05-19 16:41:00|8262.3|8247.3|8261.6|8246.6|8262.3|8247.3|8261.6|8246.6|0
1621442470000|2021-05-19 16:41:10|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|0
1621442480000|2021-05-19 16:41:20|8261|8246|8261.5|8246.5|8261.5|8246.5|8261|8246|6
1621442490000|2021-05-19 16:41:30|8262|8247|8266.5|8251.5|8266.8|8251.8|8262|8247|12
1621442510000|2021-05-19 16:41:50|8267.3|8252.3|8267.5|8252.5|8267.5|8252.5|8267.3|8252.3|0
1621442520000|2021-05-19 16:42:00|8270.5|8255.5|8269.4|8254.4|8270.5|8255.5|8269.4|8254.4|3
1621442530000|2021-05-19 16:42:10|8268.6|8253.6|8269|8254|8269|8254|8268.5|8253.5|0
1621442540000|2021-05-19 16:42:20|8269.4|8254.4|8269.5|8254.5|8269.5|8254.5|8269|8254|1
1621442560000|2021-05-19 16:42:40|8269.9|8254.9|8269.5|8254.5|8269.9|8254.9|8269.5|8254.5|0
1621442570000|2021-05-19 16:42:50|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|0
1621442580000|2021-05-19 16:43:00|8270.4|8255.4|8270.9|8255.9|8270.9|8255.9|8270.4|8255.4|0
1621442590000|2021-05-19 16:43:10|8270.5|8255.5|8270.4|8255.4|8270.5|8255.5|8270.4|8255.4|0
1621442630000|2021-05-19 16:43:50|8269.4|8254.4|8268|8253|8269.4|8254.4|8268|8253|2
1621442640000|2021-05-19 16:44:00|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8267.5|8252.5|2
1621442650000|2021-05-19 16:44:10|8267.4|8252.4|8266.9|8251.9|8267.4|8252.4|8266.9|8251.9|2
1621442660000|2021-05-19 16:44:20|8266.5|8251.5|8263.4|8248.4|8266.5|8251.5|8263.4|8248.4|1
1621442670000|2021-05-19 16:44:30|8263|8248|8262.9|8247.9|8263|8248|8262.5|8247.5|1
1621442680000|2021-05-19 16:44:40|8263|8248|8263|8248|8263|8248|8263|8248|0
1621442700000|2021-05-19 16:45:00|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|5
1621442720000|2021-05-19 16:45:20|8263.9|8248.9|8263|8248|8263.9|8248.9|8263|8248|2
1621442730000|2021-05-19 16:45:30|8263.9|8248.9|8264|8249|8264.5|8249.5|8263.5|8248.5|2
1621442740000|2021-05-19 16:45:40|8262.1|8247.1|8262|8247|8262.1|8247.1|8261.6|8246.6|0
1621442750000|2021-05-19 16:45:50|8261.6|8246.6|8258.9|8243.9|8262|8247|8258.4|8243.4|11
1621442760000|2021-05-19 16:46:00|8259.4|8244.4|8259.5|8244.5|8259.5|8244.5|8259.4|8244.4|1
1621442790000|2021-05-19 16:46:30|8259.6|8244.6|8260.9|8245.9|8262.4|8247.4|8259.6|8244.6|3
1621442800000|2021-05-19 16:46:40|8260.5|8245.5|8261.4|8246.4|8261.4|8246.4|8260.5|8245.5|0
1621442810000|2021-05-19 16:46:50|8262.3|8247.3|8260|8245|8262.5|8247.5|8259.9|8244.9|2
1621442820000|2021-05-19 16:47:00|8259.9|8244.9|8260.4|8245.4|8261.4|8246.4|8259.9|8244.9|3
1621442840000|2021-05-19 16:47:20|8259.4|8244.4|8259.9|8244.9|8260.2|8245.2|8259.4|8244.4|1
1621442850000|2021-05-19 16:47:30|8259.4|8244.4|8260.9|8245.9|8260.9|8245.9|8259.4|8244.4|1
1621442870000|2021-05-19 16:47:50|8261|8246|8258.4|8243.4|8261|8246|8258.4|8243.4|1
1621442880000|2021-05-19 16:48:00|8259.4|8244.4|8260.5|8245.5|8260.5|8245.5|8259|8244|5
1621442900000|2021-05-19 16:48:20|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|2
1621442910000|2021-05-19 16:48:30|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|1
1621442920000|2021-05-19 16:48:40|8261.5|8246.5|8261|8246|8261.5|8246.5|8261|8246|1
1621442930000|2021-05-19 16:48:50|||||||||1
1621442950000|2021-05-19 16:49:10|8261.1|8246.1|8261|8246|8262|8247|8261|8246|2
1621442970000|2021-05-19 16:49:30|8257.5|8242.5|8256.5|8241.5|8257.5|8242.5|8256.5|8241.5|1
1621442980000|2021-05-19 16:49:40|8259.6|8244.6|8260|8245|8260.1|8245.1|8259.6|8244.6|7
1621442990000|2021-05-19 16:49:50|8259.5|8244.5|8259|8244|8259.5|8244.5|8259|8244|0
1621443030000|2021-05-19 16:50:30|8258.5|8243.5|8255.5|8240.5|8258.5|8243.5|8255.5|8240.5|2
1621443060000|2021-05-19 16:51:00|8256.3|8241.3|8258.9|8243.9|8258.9|8243.9|8256.3|8241.3|6
1621443070000|2021-05-19 16:51:10|8259|8244|8259|8244|8259|8244|8259|8244|0
1621443080000|2021-05-19 16:51:20|8260.5|8245.5|8258.5|8243.5|8260.5|8245.5|8258.5|8243.5|2
1621443090000|2021-05-19 16:51:30|8258.9|8243.9|8259|8244|8259|8244|8258.9|8243.9|0
1621443100000|2021-05-19 16:51:40|8258.9|8243.9|8257.1|8242.1|8258.9|8243.9|8257.1|8242.1|1
1621443120000|2021-05-19 16:52:00|8257|8242|8258|8243|8258.5|8243.5|8257|8242|1
1621443130000|2021-05-19 16:52:10|8256.5|8241.5|8255.9|8240.9|8256.5|8241.5|8255.5|8240.5|3
1621443140000|2021-05-19 16:52:20|8254.9|8239.9|8254.5|8239.5|8254.9|8239.9|8254.5|8239.5|0
1621443150000|2021-05-19 16:52:30|8257.4|8242.4|8258.4|8243.4|8258.4|8243.4|8257.4|8242.4|7
1621443160000|2021-05-19 16:52:40|8257.9|8242.9|8255.9|8240.9|8257.9|8242.9|8254.9|8239.9|3
1621443170000|2021-05-19 16:52:50|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|1
1621443180000|2021-05-19 16:53:00|8254.5|8239.5|8253.1|8238.1|8255|8240|8253.1|8238.1|1
1621443190000|2021-05-19 16:53:10|8253.6|8238.6|8254.5|8239.5|8254.5|8239.5|8253.6|8238.6|0
1621443200000|2021-05-19 16:53:20|8255.5|8240.5|8255.9|8240.9|8255.9|8240.9|8255.5|8240.5|0
1621443210000|2021-05-19 16:53:30|8256|8241|8256|8241|8256|8241|8256|8241|3
1621443240000|2021-05-19 16:54:00|8256.4|8241.4|8256.5|8241.5|8256.5|8241.5|8256.4|8241.4|0
1621443260000|2021-05-19 16:54:20|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|1
1621443270000|2021-05-19 16:54:30|8257.5|8242.5|8257.9|8242.9|8257.9|8242.9|8257.5|8242.5|0
1621443280000|2021-05-19 16:54:40|8258|8243|8258|8243|8258|8243|8258|8243|0
1621443290000|2021-05-19 16:54:50|||||||||1
1621443300000|2021-05-19 16:55:00|8257.6|8242.6|8257|8242|8257.6|8242.6|8257|8242|0
1621443310000|2021-05-19 16:55:10|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|2
1621443330000|2021-05-19 16:55:30|8255.4|8240.4|8255.4|8240.4|8256|8241|8255.4|8240.4|2
1621443340000|2021-05-19 16:55:40|||||||||1
1621443350000|2021-05-19 16:55:50|8255.8|8240.8|8255.9|8240.9|8255.9|8240.9|8255.8|8240.8|1
1621443360000|2021-05-19 16:56:00|8256.3|8241.3|8256.4|8241.4|8256.4|8241.4|8256.3|8241.3|1
1621443370000|2021-05-19 16:56:10|||||||||3
1621443380000|2021-05-19 16:56:20|||||||||3
1621443390000|2021-05-19 16:56:30|8257.2|8242.2|8261.5|8246.5|8261.5|8246.5|8257.2|8242.2|6
1621443410000|2021-05-19 16:56:50|8261|8246|8261|8246|8261|8246|8261|8246|2
1621443420000|2021-05-19 16:57:00|8261.5|8246.5|8261.5|8246.5|8261.9|8246.9|8261.5|8246.5|4
1621443440000|2021-05-19 16:57:20|8262|8247|8263.5|8248.5|8263.5|8248.5|8262|8247|1
1621443460000|2021-05-19 16:57:40|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|1
1621443470000|2021-05-19 16:57:50|8264.9|8249.9|8265|8250|8265.4|8250.4|8264.9|8249.9|0
1621443480000|2021-05-19 16:58:00|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|0
1621443490000|2021-05-19 16:58:10|8264|8249|8264.5|8249.5|8264.5|8249.5|8264|8249|2
1621443510000|2021-05-19 16:58:30|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|0
1621443520000|2021-05-19 16:58:40|8265|8250|8266.5|8251.5|8267|8252|8265|8250|2
1621443530000|2021-05-19 16:58:50|8265.7|8250.7|8264.6|8249.6|8265.7|8250.7|8264.6|8249.6|2
1621443540000|2021-05-19 16:59:00|8264.1|8249.1|8260.5|8245.5|8264.1|8249.1|8260.5|8245.5|4
1621443560000|2021-05-19 16:59:20|8261|8246|8260|8245|8261|8246|8260|8245|16
1621443580000|2021-05-19 16:59:40|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|0
1621443590000|2021-05-19 16:59:50|8261.7|8246.7|8262.5|8247.5|8262.9|8247.9|8261.7|8246.7|1
1621443600000|2021-05-19 17:00:00|8262.1|8247.1|8262|8247|8262.1|8247.1|8261.6|8246.6|0
1621443620000|2021-05-19 17:00:20|8257.5|8242.5|8256.4|8241.4|8257.5|8242.5|8256.4|8241.4|7
1621443630000|2021-05-19 17:00:30|8256|8241|8256|8241|8256|8241|8256|8241|1
1621443660000|2021-05-19 17:01:00|8256.8|8241.8|8257|8242|8257|8242|8256.8|8241.8|0
1621443670000|2021-05-19 17:01:10|8257.4|8242.4|8257.5|8242.5|8257.5|8242.5|8257.4|8242.4|0
1621443680000|2021-05-19 17:01:20|8258|8243|8257.5|8242.5|8258|8243|8257.5|8242.5|1
1621443690000|2021-05-19 17:01:30|||||||||1
1621443700000|2021-05-19 17:01:40|8261|8246|8262.5|8247.5|8262.5|8247.5|8261|8246|11
1621443710000|2021-05-19 17:01:50|8263.4|8248.4|8263.1|8248.1|8263.4|8248.4|8263.1|8248.1|0
1621443720000|2021-05-19 17:02:00|8263|8248|8263.4|8248.4|8263.4|8248.4|8263|8248|0
1621443730000|2021-05-19 17:02:10|8263.7|8248.7|8266|8251|8266|8251|8263.7|8248.7|1
1621443740000|2021-05-19 17:02:20|8263.5|8248.5|8262.9|8247.9|8263.5|8248.5|8262.5|8247.5|4
1621443750000|2021-05-19 17:02:30|8263|8248|8263.1|8248.1|8263.5|8248.5|8261.9|8246.9|1
1621443760000|2021-05-19 17:02:40|8263|8248|8263|8248|8263|8248|8263|8248|0
1621443770000|2021-05-19 17:02:50|||||||||1
1621443780000|2021-05-19 17:03:00|8263.5|8248.5|8263|8248|8263.5|8248.5|8263|8248|3
1621443790000|2021-05-19 17:03:10|8263.4|8248.4|8265.6|8250.6|8265.6|8250.6|8263.4|8248.4|0
1621443800000|2021-05-19 17:03:20|8266.1|8251.1|8268.5|8253.5|8269|8254|8265|8250|8
1621443830000|2021-05-19 17:03:50|8267.6|8252.6|8266.6|8251.6|8267.6|8252.6|8266.6|8251.6|2
1621443840000|2021-05-19 17:04:00|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|0
1621443850000|2021-05-19 17:04:10|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|8267|8252|0
1621443860000|2021-05-19 17:04:20|8267.9|8252.9|8268.5|8253.5|8268.5|8253.5|8267.9|8252.9|1
1621443880000|2021-05-19 17:04:40|8268|8253|8268|8253|8268|8253|8268|8253|0
1621443910000|2021-05-19 17:05:10|8267.2|8252.2|8268.6|8253.6|8268.7|8253.7|8266|8251|5
1621443920000|2021-05-19 17:05:20|||||||||1
1621443940000|2021-05-19 17:05:40|8267.1|8252.1|8267.5|8252.5|8267.5|8252.5|8267.1|8252.1|5
1621443960000|2021-05-19 17:06:00|8268.3|8253.3|8268.5|8253.5|8268.5|8253.5|8268.3|8253.3|11
1621443970000|2021-05-19 17:06:10|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|0
1621443980000|2021-05-19 17:06:20|8268|8253|8268.5|8253.5|8268.5|8253.5|8267.5|8252.5|0
1621443990000|2021-05-19 17:06:30|8268.1|8253.1|8267.6|8252.6|8268.5|8253.5|8267.6|8252.6|1
1621444000000|2021-05-19 17:06:40|8268|8253|8268.1|8253.1|8268.5|8253.5|8268|8253|0
1621444010000|2021-05-19 17:06:50|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|1
1621444020000|2021-05-19 17:07:00|8268.9|8253.9|8270|8255|8270.5|8255.5|8268.9|8253.9|21
1621444030000|2021-05-19 17:07:10|8270.5|8255.5|8270.4|8255.4|8270.5|8255.5|8270|8255|5
1621444040000|2021-05-19 17:07:20|8270|8255|8270.4|8255.4|8270.5|8255.5|8270|8255|5
1621444050000|2021-05-19 17:07:30|8270|8255|8270.8|8255.8|8270.9|8255.9|8270|8255|1
1621444060000|2021-05-19 17:07:40|8269.6|8254.6|8268.1|8253.1|8269.6|8254.6|8267.5|8252.5|2
1621444070000|2021-05-19 17:07:50|8268|8253|8268.9|8253.9|8268.9|8253.9|8268|8253|1
1621444080000|2021-05-19 17:08:00|8268.1|8253.1|8270.9|8255.9|8270.9|8255.9|8268|8253|2
1621444090000|2021-05-19 17:08:10|8270.5|8255.5|8270.4|8255.4|8270.5|8255.5|8269|8254|0
1621444100000|2021-05-19 17:08:20|8269.6|8254.6|8269.1|8254.1|8270.9|8255.9|8269.1|8254.1|0
1621444110000|2021-05-19 17:08:30|8269|8254|8270.9|8255.9|8271.4|8256.4|8269|8254|6
1621444120000|2021-05-19 17:08:40|8271.4|8256.4|8271.5|8256.5|8274.5|8259.5|8270.9|8255.9|5
1621444130000|2021-05-19 17:08:50|8272.9|8257.9|8273.7|8258.7|8273.7|8258.7|8272.9|8257.9|1
1621444140000|2021-05-19 17:09:00|8273.9|8258.9|8273.4|8258.4|8273.9|8258.9|8273.4|8258.4|4
1621444150000|2021-05-19 17:09:10|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|1
1621444160000|2021-05-19 17:09:20|8273.6|8258.6|8274|8259|8274|8259|8273.6|8258.6|1
1621444200000|2021-05-19 17:10:00|8274.4|8259.4|8274|8259|8274.5|8259.5|8274|8259|1
1621444210000|2021-05-19 17:10:10|8274.4|8259.4|8274.5|8259.5|8275.2|8260.2|8274.4|8259.4|0
1621444220000|2021-05-19 17:10:20|8274.9|8259.9|8275|8260|8275|8260|8274.6|8259.6|0
1621444230000|2021-05-19 17:10:30|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.1|8259.1|0
1621444250000|2021-05-19 17:10:50|8275|8260|8275|8260|8275|8260|8275|8260|1
1621444260000|2021-05-19 17:11:00|8275.4|8260.4|8277.3|8262.3|8277.3|8262.3|8275.4|8260.4|3
1621444270000|2021-05-19 17:11:10|8277|8262|8276.1|8261.1|8277|8262|8275.5|8260.5|3
1621444290000|2021-05-19 17:11:30|8276|8261|8276.4|8261.4|8276.4|8261.4|8276|8261|1
1621444300000|2021-05-19 17:11:40|8276.3|8261.3|8274|8259|8276.3|8261.3|8272.5|8257.5|2
1621444310000|2021-05-19 17:11:50|8275|8260|8275|8260|8275|8260|8275|8260|0
1621444320000|2021-05-19 17:12:00|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|3
1621444330000|2021-05-19 17:12:10|8273.9|8258.9|8273.5|8258.5|8273.9|8258.9|8273.5|8258.5|1
1621444340000|2021-05-19 17:12:20|8273.9|8258.9|8273.5|8258.5|8273.9|8258.9|8273.5|8258.5|0
1621444350000|2021-05-19 17:12:30|8274|8259|8274|8259|8274|8259|8274|8259|0
1621444360000|2021-05-19 17:12:40|8272.5|8257.5|8273|8258|8273|8258|8272.5|8257.5|2
1621444370000|2021-05-19 17:12:50|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1621444380000|2021-05-19 17:13:00|8273.3|8258.3|8274|8259|8274|8259|8273.3|8258.3|1
1621444400000|2021-05-19 17:13:20|8275.9|8260.9|8277.4|8262.4|8277.4|8262.4|8275.9|8260.9|2
1621444430000|2021-05-19 17:13:50|8277.9|8262.9|8278.5|8263.5|8278.5|8263.5|8277.9|8262.9|0
1621444440000|2021-05-19 17:14:00|8282.8|8267.8|8281.4|8266.4|8282.8|8267.8|8281.4|8266.4|2
1621444450000|2021-05-19 17:14:10|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|0
1621444460000|2021-05-19 17:14:20|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1621444470000|2021-05-19 17:14:30|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|0
1621444490000|2021-05-19 17:14:50|8282.5|8267.5|8281.8|8266.8|8282.5|8267.5|8281.2|8266.2|3
1621444500000|2021-05-19 17:15:00|8282|8267|8283.4|8268.4|8283.8|8268.8|8282|8267|4
1621444510000|2021-05-19 17:15:10|8283.3|8268.3|8280.9|8265.9|8283.3|8268.3|8280.9|8265.9|1
1621444520000|2021-05-19 17:15:20|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|0
1621444530000|2021-05-19 17:15:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621444540000|2021-05-19 17:15:40|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1621444570000|2021-05-19 17:16:10|8281.8|8266.8|8281.9|8266.9|8281.9|8266.9|8281.8|8266.8|0
1621444590000|2021-05-19 17:16:30|8281.8|8266.8|8281.9|8266.9|8281.9|8266.9|8281.8|8266.8|1
1621444600000|2021-05-19 17:16:40|8281.8|8266.8|8279.3|8264.3|8281.8|8266.8|8278.1|8263.1|1
1621444620000|2021-05-19 17:17:00|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|1
1621444630000|2021-05-19 17:17:10|8279.4|8264.4|8279.9|8264.9|8279.9|8264.9|8279.4|8264.4|2
1621444640000|2021-05-19 17:17:20|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|3
1621444650000|2021-05-19 17:17:30|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|0
1621444720000|2021-05-19 17:18:40|8280.8|8265.8|8282.8|8267.8|8282.8|8267.8|8280.8|8265.8|9
1621444730000|2021-05-19 17:18:50|8282.6|8267.6|8281.9|8266.9|8282.6|8267.6|8281.9|8266.9|4
1621444740000|2021-05-19 17:19:00|8282.6|8267.6|8282.9|8267.9|8282.9|8267.9|8282.6|8267.6|1
1621444780000|2021-05-19 17:19:40|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|0
1621444830000|2021-05-19 17:20:30|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|1
1621444840000|2021-05-19 17:20:40|8282.4|8267.4|8280.4|8265.4|8282.4|8267.4|8280.4|8265.4|1
1621444850000|2021-05-19 17:20:50|8278.8|8263.8|8275.9|8260.9|8278.8|8263.8|8274.5|8259.5|1
1621444860000|2021-05-19 17:21:00|8276.3|8261.3|8276|8261|8276.3|8261.3|8275.9|8260.9|4
1621444870000|2021-05-19 17:21:10|8274.9|8259.9|8271.1|8256.1|8274.9|8259.9|8271.1|8256.1|6
1621444890000|2021-05-19 17:21:30|8273.1|8258.1|8273|8258|8274|8259|8273|8258|14
1621444900000|2021-05-19 17:21:40|8272.6|8257.6|8270.6|8255.6|8272.6|8257.6|8270.6|8255.6|0
1621444910000|2021-05-19 17:21:50|8268.7|8253.7|8268|8253|8269|8254|8267.2|8252.2|1
1621444920000|2021-05-19 17:22:00|8268.1|8253.1|8267.1|8252.1|8268.1|8253.1|8267.1|8252.1|0
1621444930000|2021-05-19 17:22:10|||||||||2
1621444950000|2021-05-19 17:22:30|8266.6|8251.6|8264.5|8249.5|8266.6|8251.6|8264.5|8249.5|1
1621444960000|2021-05-19 17:22:40|8264.9|8249.9|8265|8250|8265|8250|8264.5|8249.5|0
1621444970000|2021-05-19 17:22:50|8264.6|8249.6|8264.5|8249.5|8264.6|8249.6|8264.5|8249.5|0
1621444980000|2021-05-19 17:23:00|8265|8250|8265|8250|8265|8250|8265|8250|0
1621444990000|2021-05-19 17:23:10|8266|8251|8267|8252|8267|8252|8266|8251|6
1621445010000|2021-05-19 17:23:30|8271|8256|8268|8253|8271|8256|8268|8253|5
1621445030000|2021-05-19 17:23:50|8267.5|8252.5|8267.9|8252.9|8267.9|8252.9|8267.5|8252.5|0
1621445040000|2021-05-19 17:24:00|8268|8253|8268.9|8253.9|8269|8254|8268|8253|2
1621445050000|2021-05-19 17:24:10|8269|8254|8271.5|8256.5|8271.5|8256.5|8269|8254|5
1621445060000|2021-05-19 17:24:20|8271|8256|8271|8256|8271|8256|8271|8256|0
1621445080000|2021-05-19 17:24:40|8269.5|8254.5|8269|8254|8269.5|8254.5|8269|8254|9
1621445090000|2021-05-19 17:24:50|8267|8252|8265.5|8250.5|8267|8252|8265.5|8250.5|1
1621445100000|2021-05-19 17:25:00|8265.1|8250.1|8263.6|8248.6|8265.1|8250.1|8263.6|8248.6|0
1621445110000|2021-05-19 17:25:10|8262.1|8247.1|8260.5|8245.5|8262.1|8247.1|8260.5|8245.5|2
1621445120000|2021-05-19 17:25:20|8262.5|8247.5|8263|8248|8264|8249|8262.5|8247.5|3
1621445130000|2021-05-19 17:25:30|8262.5|8247.5|8263|8248|8263|8248|8262.5|8247.5|0
1621445140000|2021-05-19 17:25:40|||||||||3
1621445150000|2021-05-19 17:25:50|8262.5|8247.5|8261.1|8246.1|8262.5|8247.5|8261.1|8246.1|1
1621445160000|2021-05-19 17:26:00|8261|8246|8263|8248|8263|8248|8261|8246|0
1621445170000|2021-05-19 17:26:10|8262.2|8247.2|8262|8247|8262.2|8247.2|8262|8247|0
1621445190000|2021-05-19 17:26:30|8262.4|8247.4|8260.5|8245.5|8262.4|8247.4|8260.5|8245.5|1
1621445200000|2021-05-19 17:26:40|8261.6|8246.6|8262|8247|8262|8247|8261.6|8246.6|0
1621445210000|2021-05-19 17:26:50|8267|8252|8267|8252|8267|8252|8266.5|8251.5|9
1621445220000|2021-05-19 17:27:00|8266.5|8251.5|8268.4|8253.4|8268.4|8253.4|8266.5|8251.5|5
1621445230000|2021-05-19 17:27:10|8268.9|8253.9|8268|8253|8270.5|8255.5|8267.5|8252.5|5
1621445240000|2021-05-19 17:27:20|||||||||1
1621445270000|2021-05-19 17:27:50|8267.6|8252.6|8266.3|8251.3|8267.9|8252.9|8265|8250|24
1621445280000|2021-05-19 17:28:00|8266.5|8251.5|8267|8252|8267.5|8252.5|8266|8251|0
1621445290000|2021-05-19 17:28:10|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1621445300000|2021-05-19 17:28:20|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|0
1621445320000|2021-05-19 17:28:40|8268.5|8253.5|8271|8256|8271|8256|8268.5|8253.5|8
1621445340000|2021-05-19 17:29:00|8271.8|8256.8|8272.5|8257.5|8272.5|8257.5|8271.8|8256.8|0
1621445350000|2021-05-19 17:29:10|8272.6|8257.6|8273.7|8258.7|8274|8259|8272.6|8257.6|1
1621445360000|2021-05-19 17:29:20|8274|8259|8274.6|8259.6|8274.6|8259.6|8274|8259|0
1621445370000|2021-05-19 17:29:30|8272.3|8257.3|8271|8256|8272.3|8257.3|8269.6|8254.6|7
1621445380000|2021-05-19 17:29:40|8271.6|8256.6|8271.5|8256.5|8271.6|8256.6|8271.5|8256.5|0
1621445390000|2021-05-19 17:29:50|8271|8256|8271|8256|8271|8256|8271|8256|0
1621445400000|2021-05-19 17:30:00|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|0
1621445410000|2021-05-19 17:30:10|8271|8256|8271|8256|8271|8256|8271|8256|0
1621445430000|2021-05-19 17:30:30|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|4
1621445440000|2021-05-19 17:30:40|8267|8252|8266.5|8251.5|8267|8252|8266.5|8251.5|1
1621445450000|2021-05-19 17:30:50|8266|8251|8266.5|8251.5|8267|8252|8266|8251|1
1621445460000|2021-05-19 17:31:00|8266.1|8251.1|8265.6|8250.6|8266.1|8251.1|8265.1|8250.1|1
1621445500000|2021-05-19 17:31:40|8266|8251|8266.5|8251.5|8266.5|8251.5|8266|8251|0
1621445510000|2021-05-19 17:31:50|8264.8|8249.8|8265.6|8250.6|8265.6|8250.6|8264.8|8249.8|9
1621445520000|2021-05-19 17:32:00|8265.8|8250.8|8265.3|8250.3|8265.8|8250.8|8265.3|8250.3|0
1621445530000|2021-05-19 17:32:10|8265.4|8250.4|8264.9|8249.9|8265.4|8250.4|8264.9|8249.9|1
1621445540000|2021-05-19 17:32:20|8264.8|8249.8|8265.1|8250.1|8265.1|8250.1|8264.8|8249.8|1
1621445550000|2021-05-19 17:32:30|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|0
1621445560000|2021-05-19 17:32:40|8265.5|8250.5|8265.4|8250.4|8265.5|8250.5|8265.4|8250.4|0
1621445570000|2021-05-19 17:32:50|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|0
1621445580000|2021-05-19 17:33:00|8265.3|8250.3|8266.1|8251.1|8266.1|8251.1|8265.3|8250.3|4
1621445590000|2021-05-19 17:33:10|8266.9|8251.9|8267.1|8252.1|8267.1|8252.1|8266.9|8251.9|0
1621445600000|2021-05-19 17:33:20|8264.6|8249.6|8264.1|8249.1|8264.6|8249.6|8264.1|8249.1|8
1621445620000|2021-05-19 17:33:40|||||||||1
1621445640000|2021-05-19 17:34:00|8264.6|8249.6|8265.1|8250.1|8265.1|8250.1|8264.6|8249.6|2
1621445650000|2021-05-19 17:34:10|8266.3|8251.3|8265.9|8250.9|8267.1|8252.1|8265.9|8250.9|2
1621445670000|2021-05-19 17:34:30|8265.6|8250.6|8266.1|8251.1|8266.1|8251.1|8265.6|8250.6|0
1621445680000|2021-05-19 17:34:40|8264|8249|8263|8248|8264|8249|8263|8248|7
1621445690000|2021-05-19 17:34:50|8263.5|8248.5|8263|8248|8264.4|8249.4|8263|8248|1
1621445700000|2021-05-19 17:35:00|8262.5|8247.5|8263.6|8248.6|8263.9|8248.9|8262.5|8247.5|0
1621445710000|2021-05-19 17:35:10|8263.5|8248.5|8265.8|8250.8|8265.8|8250.8|8263.5|8248.5|1
1621445720000|2021-05-19 17:35:20|8265.5|8250.5|8263.6|8248.6|8265.6|8250.6|8263.6|8248.6|1
1621445730000|2021-05-19 17:35:30|8263.3|8248.3|8263.1|8248.1|8263.3|8248.3|8263.1|8248.1|0
1621445740000|2021-05-19 17:35:40|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|1
1621445750000|2021-05-19 17:35:50|8262.5|8247.5|8263|8248|8263|8248|8262.5|8247.5|2
1621445760000|2021-05-19 17:36:00|8263.1|8248.1|8262.6|8247.6|8263.1|8248.1|8262.6|8247.6|0
1621445770000|2021-05-19 17:36:10|8262.9|8247.9|8262.4|8247.4|8262.9|8247.9|8261.1|8246.1|3
1621445780000|2021-05-19 17:36:20|8261.4|8246.4|8261.9|8246.9|8261.9|8246.9|8261.4|8246.4|2
1621445790000|2021-05-19 17:36:30|8262|8247|8262.8|8247.8|8262.8|8247.8|8262|8247|3
1621445800000|2021-05-19 17:36:40|8262.3|8247.3|8262.8|8247.8|8262.8|8247.8|8262.3|8247.3|2
1621445830000|2021-05-19 17:37:10|8263.3|8248.3|8263.3|8248.3|8263.8|8248.8|8259.9|8244.9|11
1621445870000|2021-05-19 17:37:50|8260.3|8245.3|8260.8|8245.8|8260.8|8245.8|8260.3|8245.3|1
1621445880000|2021-05-19 17:38:00|8259.8|8244.8|8260.5|8245.5|8260.5|8245.5|8259.8|8244.8|0
1621445890000|2021-05-19 17:38:10|8259.1|8244.1|8258.5|8243.5|8259.1|8244.1|8258.5|8243.5|0
1621445900000|2021-05-19 17:38:20|8258.1|8243.1|8258|8243|8258.4|8243.4|8258|8243|0
1621445940000|2021-05-19 17:39:00|8258.4|8243.4|8258.8|8243.8|8258.9|8243.9|8258.4|8243.4|4
1621445960000|2021-05-19 17:39:20|8257.1|8242.1|8257.6|8242.6|8257.6|8242.6|8257.1|8242.1|4
1621445970000|2021-05-19 17:39:30|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1621445990000|2021-05-19 17:39:50|8257.1|8242.1|8256.6|8241.6|8257.1|8242.1|8256.6|8241.6|0
1621446000000|2021-05-19 17:40:00|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|0
1621446010000|2021-05-19 17:40:10|8257.4|8242.4|8256.3|8241.3|8257.4|8242.4|8256.3|8241.3|1
1621446020000|2021-05-19 17:40:20|8256.6|8241.6|8255|8240|8256.6|8241.6|8255|8240|5
1621446030000|2021-05-19 17:40:30|8254.9|8239.9|8255.3|8240.3|8255.3|8240.3|8254.9|8239.9|1
1621446040000|2021-05-19 17:40:40|8256|8241|8255|8240|8257.2|8242.2|8255|8240|10
1621446050000|2021-05-19 17:40:50|8254.8|8239.8|8256.3|8241.3|8256.3|8241.3|8254.8|8239.8|2
1621446060000|2021-05-19 17:41:00|8255.3|8240.3|8255.9|8240.9|8255.9|8240.9|8254.8|8239.8|0
1621446070000|2021-05-19 17:41:10|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|3
1621446090000|2021-05-19 17:41:30|8255.5|8240.5|8252.1|8237.1|8255.5|8240.5|8252.1|8237.1|13
1621446100000|2021-05-19 17:41:40|8252.4|8237.4|8250.4|8235.4|8252.4|8237.4|8250.4|8235.4|2
1621446110000|2021-05-19 17:41:50|8250.9|8235.9|8251.8|8236.8|8251.8|8236.8|8250.9|8235.9|0
1621446130000|2021-05-19 17:42:10|8252.1|8237.1|8253.6|8238.6|8253.6|8238.6|8252.1|8237.1|3
1621446140000|2021-05-19 17:42:20|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|0
1621446150000|2021-05-19 17:42:30|8253.6|8238.6|8254.3|8239.3|8254.3|8239.3|8253.6|8238.6|0
1621446160000|2021-05-19 17:42:40|8254.6|8239.6|8257.6|8242.6|8257.6|8242.6|8254.6|8239.6|2
1621446170000|2021-05-19 17:42:50|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|1
1621446180000|2021-05-19 17:43:00|8257|8242|8258.1|8243.1|8258.1|8243.1|8256.8|8241.8|1
1621446190000|2021-05-19 17:43:10|8258.2|8243.2|8257.7|8242.7|8258.2|8243.2|8257.7|8242.7|0
1621446210000|2021-05-19 17:43:30|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|0
1621446240000|2021-05-19 17:44:00|8258.4|8243.4|8259|8244|8259|8244|8258.4|8243.4|0
1621446250000|2021-05-19 17:44:10|8259.4|8244.4|8259.5|8244.5|8259.5|8244.5|8259.4|8244.4|1
1621446260000|2021-05-19 17:44:20|||||||||1
1621446300000|2021-05-19 17:45:00|8260|8245|8260|8245|8260|8245|8260|8245|3
1621446310000|2021-05-19 17:45:10|8263|8248|8261|8246|8263|8248|8260.3|8245.3|8
1621446320000|2021-05-19 17:45:20|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|0
1621446330000|2021-05-19 17:45:30|8259|8244|8257.5|8242.5|8259|8244|8257.5|8242.5|2
1621446350000|2021-05-19 17:45:50|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|0
1621446400000|2021-05-19 17:46:40|8257|8242|8256.5|8241.5|8257|8242|8256.5|8241.5|0
1621446420000|2021-05-19 17:47:00|||||||||1
1621446450000|2021-05-19 17:47:30|8258|8243|8258|8243|8258|8243|8258|8243|1
1621446470000|2021-05-19 17:47:50|8258.5|8243.5|8254.6|8239.6|8258.5|8243.5|8254.6|8239.6|9
1621446480000|2021-05-19 17:48:00|8254|8239|8254|8239|8254.6|8239.6|8251.6|8236.6|0
1621446500000|2021-05-19 17:48:20|8251.7|8236.7|8251.4|8236.4|8251.7|8236.7|8251.4|8236.4|2
1621446510000|2021-05-19 17:48:30|8251.5|8236.5|8251.1|8236.1|8251.5|8236.5|8251|8236|1
1621446520000|2021-05-19 17:48:40|8251|8236|8251.4|8236.4|8251.4|8236.4|8251|8236|0
1621446530000|2021-05-19 17:48:50|8252.5|8237.5|8255|8240|8255|8240|8252.5|8237.5|3
1621446540000|2021-05-19 17:49:00|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|0
1621446570000|2021-05-19 17:49:30|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|2
1621446580000|2021-05-19 17:49:40|8254.1|8239.1|8254.6|8239.6|8257.5|8242.5|8254.1|8239.1|1
1621446590000|2021-05-19 17:49:50|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|2
1621446600000|2021-05-19 17:50:00|8255|8240|8255.5|8240.5|8255.5|8240.5|8255|8240|0
1621446620000|2021-05-19 17:50:20|8252.7|8237.7|8252.7|8237.7|8252.7|8237.7|8252.7|8237.7|1
1621446630000|2021-05-19 17:50:30|8253|8238|8254.5|8239.5|8254.5|8239.5|8253|8238|0
1621446640000|2021-05-19 17:50:40|8254.1|8239.1|8251.5|8236.5|8254.1|8239.1|8251.5|8236.5|1
1621446650000|2021-05-19 17:50:50|8252.2|8237.2|8252.5|8237.5|8252.5|8237.5|8252.2|8237.2|0
1621446660000|2021-05-19 17:51:00|8250.9|8235.9|8251|8236|8251.9|8236.9|8250.9|8235.9|6
1621446670000|2021-05-19 17:51:10|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|1
1621446680000|2021-05-19 17:51:20|8252.6|8237.6|8251.5|8236.5|8252.6|8237.6|8251|8236|1
1621446690000|2021-05-19 17:51:30|8252|8237|8252|8237|8252|8237|8252|8237|0
1621446700000|2021-05-19 17:51:40|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|1
1621446710000|2021-05-19 17:51:50|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|1
1621446720000|2021-05-19 17:52:00|8256|8241|8253.5|8238.5|8256|8241|8253.5|8238.5|18
1621446730000|2021-05-19 17:52:10|8256.7|8241.7|8262.9|8247.9|8262.9|8247.9|8256.7|8241.7|5
1621446740000|2021-05-19 17:52:20|8263.4|8248.4|8260.2|8245.2|8263.4|8248.4|8260.2|8245.2|2
1621446760000|2021-05-19 17:52:40|8258.7|8243.7|8254.9|8239.9|8258.7|8243.7|8254.9|8239.9|12
1621446770000|2021-05-19 17:52:50|8254|8239|8252.9|8237.9|8254|8239|8252.9|8237.9|1
1621446780000|2021-05-19 17:53:00|8252.7|8237.7|8252.7|8237.7|8252.7|8237.7|8252.7|8237.7|1
1621446790000|2021-05-19 17:53:10|8252.2|8237.2|8255.7|8240.7|8255.7|8240.7|8252.2|8237.2|4
1621446800000|2021-05-19 17:53:20|8258.9|8243.9|8253.7|8238.7|8258.9|8243.9|8253.7|8238.7|1
1621446810000|2021-05-19 17:53:30|8254.1|8239.1|8254.4|8239.4|8254.4|8239.4|8254.1|8239.1|0
1621446820000|2021-05-19 17:53:40|8253.9|8238.9|8254.4|8239.4|8254.4|8239.4|8253.9|8238.9|0
1621446830000|2021-05-19 17:53:50|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|1
1621446840000|2021-05-19 17:54:00|8254.7|8239.7|8257.7|8242.7|8257.7|8242.7|8254.7|8239.7|0
1621446850000|2021-05-19 17:54:10|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|0
1621446870000|2021-05-19 17:54:30|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|0
1621446880000|2021-05-19 17:54:40|8259.4|8244.4|8259.7|8244.7|8259.7|8244.7|8259.4|8244.4|0
1621446900000|2021-05-19 17:55:00|8259.9|8244.9|8261.7|8246.7|8261.7|8246.7|8259.9|8244.9|1
1621446910000|2021-05-19 17:55:10|8260.7|8245.7|8258.4|8243.4|8260.7|8245.7|8257.9|8242.9|5
1621446920000|2021-05-19 17:55:20|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|2
1621446930000|2021-05-19 17:55:30|8258.9|8243.9|8259.4|8244.4|8259.4|8244.4|8258.9|8243.9|0
1621446940000|2021-05-19 17:55:40|8258.9|8243.9|8258.9|8243.9|8259.2|8244.2|8258.9|8243.9|0
1621446960000|2021-05-19 17:56:00|8259.2|8244.2|8258.4|8243.4|8259.2|8244.2|8258.4|8243.4|8
1621446970000|2021-05-19 17:56:10|8257.9|8242.9|8257.1|8242.1|8257.9|8242.9|8257.1|8242.1|12
1621446980000|2021-05-19 17:56:20|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|12
1621446990000|2021-05-19 17:56:30|8258.7|8243.7|8261|8246|8261|8246|8258.7|8243.7|1
1621447000000|2021-05-19 17:56:40|8261.4|8246.4|8261.5|8246.5|8261.5|8246.5|8261.4|8246.4|1
1621447010000|2021-05-19 17:56:50|8264.1|8249.1|8266.1|8251.1|8266.1|8251.1|8264.1|8249.1|2
1621447020000|2021-05-19 17:57:00|8266.9|8251.9|8267|8252|8268|8253|8266.5|8251.5|4
1621447030000|2021-05-19 17:57:10|||||||||4
1621447040000|2021-05-19 17:57:20|8267.7|8252.7|8268|8253|8268|8253|8267.7|8252.7|0
1621447060000|2021-05-19 17:57:40|||||||||1
1621447080000|2021-05-19 17:58:00|8268.5|8253.5|8269.4|8254.4|8269.4|8254.4|8268.5|8253.5|1
1621447090000|2021-05-19 17:58:10|8269.5|8254.5|8269|8254|8269.5|8254.5|8269|8254|0
1621447100000|2021-05-19 17:58:20|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1621447110000|2021-05-19 17:58:30|8268.4|8253.4|8268|8253|8268.4|8253.4|8268|8253|1
1621447140000|2021-05-19 17:59:00|8268.5|8253.5|8268.7|8253.7|8269|8254|8268.5|8253.5|1
1621447150000|2021-05-19 17:59:10|8268|8253|8266|8251|8268|8253|8266|8251|2
1621447170000|2021-05-19 17:59:30|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|1
1621447180000|2021-05-19 17:59:40|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|0
1621447190000|2021-05-19 17:59:50|8267|8252|8267|8252|8267|8252|8267|8252|0
1621447200000|2021-05-19 18:00:00|8268.1|8253.1|8268.6|8253.6|8268.6|8253.6|8265.5|8250.5|1
1621447210000|2021-05-19 18:00:10|8269|8254|8269.1|8254.1|8269.1|8254.1|8269|8254|0
1621447230000|2021-05-19 18:00:30|8268.6|8253.6|8269.6|8254.6|8269.6|8254.6|8268.6|8253.6|20
1621447250000|2021-05-19 18:00:50|8271.1|8256.1|8273.1|8258.1|8274.5|8259.5|8271.1|8256.1|7
1621447260000|2021-05-19 18:01:00|8275|8260|8273.5|8258.5|8275.9|8260.9|8273.5|8258.5|3
1621447280000|2021-05-19 18:01:20|||||||||2
1621447290000|2021-05-19 18:01:30|||||||||1
1621447300000|2021-05-19 18:01:40|8275.9|8260.9|8277.2|8262.2|8278.4|8263.4|8275.9|8260.9|6
1621447310000|2021-05-19 18:01:50|8277.7|8262.7|8277.7|8262.7|8278.2|8263.2|8277.7|8262.7|2
1621447320000|2021-05-19 18:02:00|8278.5|8263.5|8280.4|8265.4|8280.4|8265.4|8278.5|8263.5|1
1621447330000|2021-05-19 18:02:10|8280|8265|8281.6|8266.6|8281.6|8266.6|8279.9|8264.9|1
1621447340000|2021-05-19 18:02:20|8282.1|8267.1|8280.7|8265.7|8283.1|8268.1|8280.7|8265.7|5
1621447350000|2021-05-19 18:02:30|8281.1|8266.1|8285|8270|8285.6|8270.6|8280.7|8265.7|9
1621447360000|2021-05-19 18:02:40|8286|8271|8286|8271|8286.3|8271.3|8286|8271|1
1621447370000|2021-05-19 18:02:50|8285.7|8270.7|8285|8270|8285.7|8270.7|8285|8270|2
1621447380000|2021-05-19 18:03:00|8284.9|8269.9|8285.9|8270.9|8285.9|8270.9|8284.2|8269.2|8
1621447390000|2021-05-19 18:03:10|8284.7|8269.7|8286.9|8271.9|8286.9|8271.9|8284.7|8269.7|3
1621447400000|2021-05-19 18:03:20|8287.1|8272.1|8289.1|8274.1|8289.1|8274.1|8287.1|8272.1|4
1621447410000|2021-05-19 18:03:30|8289.2|8274.2|8285.4|8270.4|8289.6|8274.6|8285.4|8270.4|2
1621447420000|2021-05-19 18:03:40|8284.9|8269.9|8283.4|8268.4|8284.9|8269.9|8283.4|8268.4|1
1621447430000|2021-05-19 18:03:50|8283.9|8268.9|8284.4|8269.4|8284.4|8269.4|8283.9|8268.9|1
1621447440000|2021-05-19 18:04:00|8283.6|8268.6|8289|8274|8289.2|8274.2|8283|8268|2
1621447450000|2021-05-19 18:04:10|8289.1|8274.1|8289.2|8274.2|8289.2|8274.2|8288.4|8273.4|1
1621447460000|2021-05-19 18:04:20|8288.5|8273.5|8288.7|8273.7|8288.9|8273.9|8288.1|8273.1|0
1621447470000|2021-05-19 18:04:30|8288.4|8273.4|8287.1|8272.1|8289.1|8274.1|8286.1|8271.1|4
1621447480000|2021-05-19 18:04:40|8286.1|8271.1|8284.6|8269.6|8287.2|8272.2|8284.6|8269.6|3
1621447490000|2021-05-19 18:04:50|8284.2|8269.2|8284.1|8269.1|8284.2|8269.2|8283.6|8268.6|1
1621447500000|2021-05-19 18:05:00|8282.9|8267.9|8283.1|8268.1|8283.7|8268.7|8281.6|8266.6|12
1621447510000|2021-05-19 18:05:10|8283|8268|8283.9|8268.9|8283.9|8268.9|8282.6|8267.6|3
1621447520000|2021-05-19 18:05:20|8285.9|8270.9|8286.5|8271.5|8286.9|8271.9|8285.9|8270.9|0
1621447530000|2021-05-19 18:05:30|8286.9|8271.9|8286.5|8271.5|8286.9|8271.9|8286.5|8271.5|3
1621447540000|2021-05-19 18:05:40|||||||||1
1621447550000|2021-05-19 18:05:50|8287.5|8272.5|8287.1|8272.1|8287.5|8272.5|8287.1|8272.1|5
1621447560000|2021-05-19 18:06:00|8286.3|8271.3|8281.6|8266.6|8286.3|8271.3|8281.6|8266.6|1
1621447570000|2021-05-19 18:06:10|||||||||4
1621447580000|2021-05-19 18:06:20|8282.4|8267.4|8281.6|8266.6|8282.6|8267.6|8281.5|8266.5|1
1621447590000|2021-05-19 18:06:30|8283.1|8268.1|8283.6|8268.6|8283.6|8268.6|8283.1|8268.1|7
1621447600000|2021-05-19 18:06:40|||||||||1
1621447610000|2021-05-19 18:06:50|8284.7|8269.7|8286|8271|8286|8271|8284.7|8269.7|0
1621447620000|2021-05-19 18:07:00|8285|8270|8285|8270|8285|8270|8285|8270|2
1621447630000|2021-05-19 18:07:10|||||||||1
1621447640000|2021-05-19 18:07:20|8282.1|8267.1|8282.1|8267.1|8282.6|8267.6|8282.1|8267.1|2
1621447650000|2021-05-19 18:07:30|||||||||1
1621447660000|2021-05-19 18:07:40|8280.1|8265.1|8281.6|8266.6|8281.6|8266.6|8280.1|8265.1|4
1621447670000|2021-05-19 18:07:50|8274.7|8259.7|8274.5|8259.5|8275.5|8260.5|8274.5|8259.5|14
1621447680000|2021-05-19 18:08:00|8274.1|8259.1|8275|8260|8275|8260|8274.1|8259.1|1
1621447690000|2021-05-19 18:08:10|8273.4|8258.4|8273|8258|8273.5|8258.5|8273|8258|2
1621447700000|2021-05-19 18:08:20|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272|8257|1
1621447710000|2021-05-19 18:08:30|8272.1|8257.1|8272|8257|8272.1|8257.1|8272|8257|0
1621447720000|2021-05-19 18:08:40|8272.5|8257.5|8273.2|8258.2|8273.2|8258.2|8272.5|8257.5|2
1621447730000|2021-05-19 18:08:50|8273.5|8258.5|8273|8258|8273.5|8258.5|8273|8258|1
1621447740000|2021-05-19 18:09:00|||||||||3
1621447750000|2021-05-19 18:09:10|8273.5|8258.5|8278.5|8263.5|8278.5|8263.5|8273.5|8258.5|7
1621447760000|2021-05-19 18:09:20|8279|8264|8279.4|8264.4|8279.4|8264.4|8279|8264|0
1621447770000|2021-05-19 18:09:30|8279.5|8264.5|8282|8267|8282|8267|8279.5|8264.5|0
1621447780000|2021-05-19 18:09:40|||||||||1
1621447790000|2021-05-19 18:09:50|8281|8266|8281|8266|8281|8266|8281|8266|2
1621447800000|2021-05-19 18:10:00|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|2
1621447810000|2021-05-19 18:10:10|||||||||2
1621447820000|2021-05-19 18:10:20|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|3
1621447830000|2021-05-19 18:10:30|||||||||1
1621447840000|2021-05-19 18:10:40|8273|8258|8272.5|8257.5|8273|8258|8272.5|8257.5|20
1621447850000|2021-05-19 18:10:50|||||||||2
1621447860000|2021-05-19 18:11:00|8272.4|8257.4|8271|8256|8272.4|8257.4|8265.9|8250.9|14
1621447870000|2021-05-19 18:11:10|||||||||2
1621447880000|2021-05-19 18:11:20|8272.1|8257.1|8271|8256|8272.6|8257.6|8271|8256|3
1621447890000|2021-05-19 18:11:30|8272|8257|8276|8261|8276|8261|8272|8257|3
1621447900000|2021-05-19 18:11:40|||||||||4
1621447920000|2021-05-19 18:12:00|||||||||2
1621447930000|2021-05-19 18:12:10|8277.1|8262.1|8279.2|8264.2|8281|8266|8277.1|8262.1|9
1621447940000|2021-05-19 18:12:20|8279.1|8264.1|8280.6|8265.6|8281|8266|8279|8264|9
1621447950000|2021-05-19 18:12:30|8281|8266|8280.7|8265.7|8281.5|8266.5|8280.5|8265.5|15
1621447960000|2021-05-19 18:12:40|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|0
1621447980000|2021-05-19 18:13:00|8280.9|8265.9|8280.7|8265.7|8281.1|8266.1|8280.3|8265.3|8
1621447990000|2021-05-19 18:13:10|8279.1|8264.1|8275.6|8260.6|8279.1|8264.1|8275.6|8260.6|15
1621448000000|2021-05-19 18:13:20|8274.5|8259.5|8278.6|8263.6|8278.9|8263.9|8274.5|8259.5|15
1621448010000|2021-05-19 18:13:30|8279.8|8264.8|8285.2|8270.2|8285.2|8270.2|8278.8|8263.8|23
1621448020000|2021-05-19 18:13:40|8284.2|8269.2|8289.5|8274.5|8289.5|8274.5|8283.6|8268.6|17
1621448030000|2021-05-19 18:13:50|8289.4|8274.4|8290.6|8275.6|8290.6|8275.6|8289.4|8274.4|19
1621448040000|2021-05-19 18:14:00|8292.1|8277.1|8299.2|8284.2|8299.2|8284.2|8292.1|8277.1|58
1621448050000|2021-05-19 18:14:10|8298.3|8283.3|8302.8|8287.8|8307.2|8292.2|8298.3|8283.3|79
1621448060000|2021-05-19 18:14:20|8303.3|8288.3|8279.3|8264.3|8303.5|8288.5|8278.6|8263.6|53
1621448070000|2021-05-19 18:14:30|8279.5|8264.5|8277.5|8262.5|8281.5|8266.5|8274.5|8259.5|47
1621448080000|2021-05-19 18:14:40|8275.1|8260.1|8270.6|8255.6|8275.6|8260.6|8270.5|8255.5|95
1621448090000|2021-05-19 18:14:50|8271|8256|8274.5|8259.5|8278.3|8263.3|8271|8256|61
1621448100000|2021-05-19 18:15:00|8273.5|8258.5|8273.6|8258.6|8276|8261|8270.5|8255.5|7
1621448110000|2021-05-19 18:15:10|8274|8259|8276|8261|8276|8261|8274|8259|0
1621448130000|2021-05-19 18:15:30|8288.5|8273.5|8293.8|8278.8|8293.8|8278.8|8288.5|8273.5|20
1621448140000|2021-05-19 18:15:40|8293.5|8278.5|8289|8274|8293.5|8278.5|8289|8274|8
1621448150000|2021-05-19 18:15:50|8289.3|8274.3|8289.5|8274.5|8289.5|8274.5|8289.3|8274.3|2
1621448160000|2021-05-19 18:16:00|8289.6|8274.6|8289.1|8274.1|8289.6|8274.6|8289.1|8274.1|1
1621448170000|2021-05-19 18:16:10|8288.1|8273.1|8289.1|8274.1|8289.1|8274.1|8288.1|8273.1|1
1621448190000|2021-05-19 18:16:30|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|2
1621448200000|2021-05-19 18:16:40|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|25
1621448210000|2021-05-19 18:16:50|8287.1|8272.1|8287|8272|8287.1|8272.1|8287|8272|0
1621448250000|2021-05-19 18:17:30|8286.6|8271.6|8286.5|8271.5|8286.6|8271.6|8286.5|8271.5|0
1621448260000|2021-05-19 18:17:40|8285.7|8270.7|8285.3|8270.3|8285.7|8270.7|8285.3|8270.3|14
1621448270000|2021-05-19 18:17:50|8285.9|8270.9|8284.4|8269.4|8287.5|8272.5|8284.4|8269.4|7
1621448280000|2021-05-19 18:18:00|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|0
1621448290000|2021-05-19 18:18:10|8283.6|8268.6|8283.6|8268.6|8283.6|8268.6|8283.6|8268.6|3
1621448300000|2021-05-19 18:18:20|8282.6|8267.6|8280.6|8265.6|8282.6|8267.6|8280.6|8265.6|0
1621448310000|2021-05-19 18:18:30|8284.6|8269.6|8283.8|8268.8|8284.8|8269.8|8283.8|8268.8|28
1621448320000|2021-05-19 18:18:40|8283.5|8268.5|8282.8|8267.8|8283.5|8268.5|8282.8|8267.8|65
1621448340000|2021-05-19 18:19:00|8284.7|8269.7|8289|8274|8290.2|8275.2|8284.7|8269.7|41
1621448350000|2021-05-19 18:19:10|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.1|8274.1|9
1621448360000|2021-05-19 18:19:20|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|1
1621448370000|2021-05-19 18:19:30|8290|8275|8300.1|8285.1|8300.1|8285.1|8290|8275|9
1621448380000|2021-05-19 18:19:40|8300.6|8285.6|8299.5|8284.5|8300.6|8285.6|8299.5|8284.5|3
1621448390000|2021-05-19 18:19:50|8299.1|8284.1|8294|8279|8300.5|8284.1|8293|8274.1|3
1621472400000|2021-05-20 01:00:00|8348.9|8311.4|8332.4|8294.9|8351.9|8314.4|8332|8294.5|27
1621472410000|2021-05-20 01:00:10|8333.2|8295.7|8335.2|8297.7|8349.6|8312.1|8333.2|8295.7|0
1621472420000|2021-05-20 01:00:20|8332.6|8295.1|8331.7|8294.2|8332.6|8295.1|8330.1|8292.6|1
1621472430000|2021-05-20 01:00:30|8331|8293.5|8331.2|8293.7|8331.2|8293.7|8331|8293.5|0
1621472440000|2021-05-20 01:00:40|8330.4|8292.9|8320.4|8282.9|8330.4|8292.9|8320|8282.5|0
1621472450000|2021-05-20 01:00:50|8320.7|8283.2|8304.4|8289.4|8320.9|8289.4|8303.4|8283.2|0
1621472460000|2021-05-20 01:01:00|8318.8|8281.3|8313.9|8288.9|8318.8|8289.4|8313.4|8281.3|1
1621472470000|2021-05-20 01:01:10|8314.3|8289.3|8307.7|8292.7|8314.4|8292.9|8307.7|8288.2|2
1621472480000|2021-05-20 01:01:20|8313.6|8288.6|8310.1|8295.1|8314|8295.1|8310.1|8288.6|0
1621472490000|2021-05-20 01:01:30|8310.5|8295.5|8311.3|8296.3|8311.3|8296.3|8310.5|8295.5|0
1621472500000|2021-05-20 01:01:40|8311.8|8296.8|8313|8298|8313.8|8298.8|8311.3|8296.3|0
1621472510000|2021-05-20 01:01:50|8312.6|8297.6|8309.6|8294.6|8312.6|8297.6|8308.6|8293.6|1
1621472530000|2021-05-20 01:02:10|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|0
1621472550000|2021-05-20 01:02:30|8311.6|8296.6|8310.6|8295.6|8311.6|8296.6|8310.6|8295.6|0
1621472560000|2021-05-20 01:02:40|8310.1|8295.1|8312.6|8297.6|8313|8298|8310|8295|2
1621472570000|2021-05-20 01:02:50|8313|8298|8313.2|8298.2|8313.2|8298.2|8313|8298|0
1621472590000|2021-05-20 01:03:10|8313|8298|8313|8298|8313|8298|8313|8298|0
1621472600000|2021-05-20 01:03:20|8313.5|8298.5|8312.6|8297.6|8313.5|8298.5|8312.6|8297.6|0
1621472610000|2021-05-20 01:03:30|8313|8298|8313.1|8298.1|8313.1|8298.1|8313|8298|0
1621472620000|2021-05-20 01:03:40|8314|8299|8312.6|8297.6|8314|8299|8312.6|8297.6|1
1621472630000|2021-05-20 01:03:50|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621472640000|2021-05-20 01:04:00|8313.6|8298.6|8314|8299|8314|8299|8313.6|8298.6|0
1621472650000|2021-05-20 01:04:10|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1621472670000|2021-05-20 01:04:30|8313.5|8298.5|8313.4|8298.4|8314|8299|8313.4|8298.4|2
1621472690000|2021-05-20 01:04:50|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621472700000|2021-05-20 01:05:00|8311.4|8296.4|8306.4|8291.4|8311.4|8296.4|8306.4|8291.4|24
1621472710000|2021-05-20 01:05:10|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|0
1621472720000|2021-05-20 01:05:20|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|6
1621472750000|2021-05-20 01:05:50|8312.5|8297.5|8312.4|8297.4|8312.5|8297.5|8312.4|8297.4|0
1621472760000|2021-05-20 01:06:00|8312|8297|8312|8297|8312|8297|8312|8297|5
1621472780000|2021-05-20 01:06:20|8313.1|8298.1|8313.4|8298.4|8313.4|8298.4|8313.1|8298.1|0
1621472790000|2021-05-20 01:06:30|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|0
1621472800000|2021-05-20 01:06:40|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|0
1621472810000|2021-05-20 01:06:50|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|3
1621472820000|2021-05-20 01:07:00|8314.4|8299.4|8305|8290|8314.7|8299.7|8305|8290|3
1621472830000|2021-05-20 01:07:10|8304.8|8289.8|8304.4|8289.4|8304.8|8289.8|8304.4|8289.4|0
1621472850000|2021-05-20 01:07:30|8304|8289|8304|8279|8304|8289|8304|8279|2
1621472860000|2021-05-20 01:07:40|8303|8278|8296|8281|8303|8282.5|8296|8278|0
1621472870000|2021-05-20 01:07:50|8295.1|8280.1|8294.3|8279.3|8299|8280.1|8294.3|8274|0
1621472880000|2021-05-20 01:08:00|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|0
1621472910000|2021-05-20 01:08:30|8293.6|8278.6|8293.3|8278.3|8293.6|8278.6|8293.3|8278.3|0
1621472920000|2021-05-20 01:08:40|8295.8|8280.8|8288.1|8273.1|8295.8|8280.8|8288.1|8273.1|0
1621472930000|2021-05-20 01:08:50|8288|8273|8283.1|8268.1|8288|8273|8283.1|8268.1|2
1621472940000|2021-05-20 01:09:00|8278.8|8253.8|8273.9|8258.9|8278.8|8258.9|8273.9|8253.8|0
1621472950000|2021-05-20 01:09:10|8274.3|8259.3|8272.4|8257.4|8278.3|8259.3|8272.4|8253.3|1
1621472960000|2021-05-20 01:09:20|8276.9|8251.9|8272.4|8257.4|8276.9|8257.4|8272.4|8251.9|0
1621472990000|2021-05-20 01:09:50|8272.1|8257.1|8272.1|8257.1|8277.9|8257.1|8272.1|8252.9|0
1621473000000|2021-05-20 01:10:00|8272|8257|8272|8257|8272|8257|8272|8257|0
1621473020000|2021-05-20 01:10:20|8270.9|8255.9|8270.6|8255.6|8270.9|8255.9|8269.8|8254.8|0
1621473030000|2021-05-20 01:10:30|8271.1|8256.1|8270.7|8255.7|8271.1|8256.1|8270.7|8255.7|0
1621473040000|2021-05-20 01:10:40|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|3
1621473050000|2021-05-20 01:10:50|8270.2|8255.2|8269.6|8254.6|8270.2|8255.2|8269.6|8254.6|0
1621473060000|2021-05-20 01:11:00|8270.5|8255.5|8272.1|8257.1|8272.9|8257.9|8270.5|8255.5|0
1621473070000|2021-05-20 01:11:10|8271.6|8256.6|8272.1|8257.1|8272.1|8257.1|8271.6|8256.6|0
1621473080000|2021-05-20 01:11:20|8271.6|8256.6|8272.1|8257.1|8272.1|8257.1|8271.6|8256.6|2
1621473090000|2021-05-20 01:11:30|8272.6|8257.6|8273.1|8258.1|8273.1|8258.1|8272.6|8257.6|0
1621473100000|2021-05-20 01:11:40|8275.4|8260.4|8277.4|8262.4|8277.4|8262.4|8275.4|8260.4|1
1621473110000|2021-05-20 01:11:50|8277.9|8262.9|8277.8|8262.8|8278.6|8263.6|8277.8|8262.8|0
1621473120000|2021-05-20 01:12:00|8276.1|8261.1|8275|8260|8276.1|8261.1|8275|8260|0
1621473130000|2021-05-20 01:12:10|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|0
1621473170000|2021-05-20 01:12:50|8276.1|8261.1|8277.1|8262.1|8277.1|8262.1|8275|8260|0
1621473180000|2021-05-20 01:13:00|8277.3|8262.3|8275.5|8260.5|8277.3|8262.3|8275.5|8260.5|0
1621473220000|2021-05-20 01:13:40|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8275.1|8260.1|0
1621473230000|2021-05-20 01:13:50|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|0
1621473240000|2021-05-20 01:14:00|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1621473250000|2021-05-20 01:14:10|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1621473260000|2021-05-20 01:14:20|8272.4|8257.4|8269.8|8254.8|8272.4|8257.4|8269.8|8254.8|1
1621473270000|2021-05-20 01:14:30|8270.1|8255.1|8267.4|8252.4|8270.1|8255.1|8267.4|8252.4|1
1621473280000|2021-05-20 01:14:40|8267.6|8252.6|8267.6|8252.6|8268|8253|8267.6|8252.6|1
1621473290000|2021-05-20 01:14:50|8268|8253|8266.1|8251.1|8269.2|8254.2|8266.1|8251.1|0
1621473300000|2021-05-20 01:15:00|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|1
1621473350000|2021-05-20 01:15:50|8266.2|8251.2|8267.4|8252.4|8267.4|8252.4|8266.2|8251.2|0
1621473360000|2021-05-20 01:16:00|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1621473380000|2021-05-20 01:16:20|8268.5|8253.5|8268.6|8253.6|8268.6|8253.6|8268.5|8253.5|0
1621473390000|2021-05-20 01:16:30|8268.2|8253.2|8268.1|8253.1|8268.2|8253.2|8268.1|8253.1|0
1621473400000|2021-05-20 01:16:40|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|0
1621473410000|2021-05-20 01:16:50|8268.1|8253.1|8269.7|8254.7|8269.7|8254.7|8268.1|8253.1|1
1621473430000|2021-05-20 01:17:10|8269.6|8254.6|8272.6|8257.6|8272.6|8257.6|8269.6|8254.6|1
1621473440000|2021-05-20 01:17:20|8273.4|8258.4|8275.2|8260.2|8275.2|8260.2|8273.4|8258.4|1
1621473450000|2021-05-20 01:17:30|8276|8261|8285.7|8260.7|8285.7|8262.2|8276|8259.1|1
1621473460000|2021-05-20 01:17:40|8285.8|8260.8|8284.6|8269.6|8285.8|8269.6|8284.1|8260.8|1
1621473470000|2021-05-20 01:17:50|8283.8|8268.8|8283.3|8268.3|8283.8|8268.8|8283.3|8268.3|0
1621473480000|2021-05-20 01:18:00|8283.1|8268.1|8279|8264|8283.1|8268.1|8279|8264|0
1621473500000|2021-05-20 01:18:20|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1621473530000|2021-05-20 01:18:50|||||||||2
1621473590000|2021-05-20 01:19:50|8279|8264|8279|8264|8279|8264|8279|8264|0
1621473620000|2021-05-20 01:20:20|8280.5|8265.5|8280.6|8265.6|8280.6|8265.6|8280.5|8265.5|0
1621473630000|2021-05-20 01:20:30|8280.4|8265.4|8277.3|8262.3|8280.4|8265.4|8277.3|8262.3|1
1621473640000|2021-05-20 01:20:40|8278.9|8263.9|8279.1|8264.1|8279.1|8264.1|8278.9|8263.9|0
1621473650000|2021-05-20 01:20:50|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|0
1621473660000|2021-05-20 01:21:00|8277.3|8262.3|8271.5|8256.5|8277.3|8262.3|8271.1|8256.1|1
1621473670000|2021-05-20 01:21:10|8272.6|8257.6|8277.6|8262.6|8277.6|8262.6|8272.6|8257.6|0
1621473680000|2021-05-20 01:21:20|8276.7|8261.7|8276.7|8261.7|8277.1|8262.1|8276.7|8261.7|0
1621473690000|2021-05-20 01:21:30|8277.1|8262.1|8277.2|8262.2|8277.2|8262.2|8276.7|8261.7|0
1621473710000|2021-05-20 01:21:50|8276.7|8261.7|8276|8261|8276.7|8261.7|8276|8261|0
1621473720000|2021-05-20 01:22:00|8276.4|8261.4|8276.1|8261.1|8276.4|8261.4|8276.1|8261.1|5
1621473730000|2021-05-20 01:22:10|8275.6|8260.6|8276|8261|8276|8261|8275.6|8260.6|0
1621473740000|2021-05-20 01:22:20|8277|8262|8277|8262|8277|8262|8277|8262|0
1621473750000|2021-05-20 01:22:30|8276|8261|8277.3|8262.3|8277.3|8262.3|8276|8261|2
1621473760000|2021-05-20 01:22:40|8277.4|8262.4|8277|8262|8277.7|8262.7|8277|8262|0
1621473810000|2021-05-20 01:23:30|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1621473820000|2021-05-20 01:23:40|8277|8262|8277|8262|8277|8262|8277|8262|0
1621473850000|2021-05-20 01:24:10|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|0
1621473860000|2021-05-20 01:24:20|8278.1|8263.1|8278.2|8263.2|8278.2|8263.2|8277.5|8262.5|0
1621473870000|2021-05-20 01:24:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1621473900000|2021-05-20 01:25:00|8278.1|8263.1|8282.2|8267.2|8283.1|8268.1|8278|8263|3
1621473930000|2021-05-20 01:25:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621473940000|2021-05-20 01:25:40|8282.2|8267.2|8281.5|8266.5|8282.6|8267.6|8281.5|8266.5|0
1621474050000|2021-05-20 01:27:30|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621474080000|2021-05-20 01:28:00|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621474120000|2021-05-20 01:28:40|8282.6|8267.6|8281.5|8266.5|8282.6|8267.6|8281.5|8266.5|0
1621474130000|2021-05-20 01:28:50|8283|8268|8281.5|8266.5|8283|8268|8281.5|8266.5|0
1621474140000|2021-05-20 01:29:00|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621474150000|2021-05-20 01:29:10|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621474190000|2021-05-20 01:29:50|8278.5|8263.5|8278.1|8263.1|8278.5|8263.5|8278.1|8263.1|1
1621474200000|2021-05-20 01:30:00|8278.5|8263.5|8277.7|8262.7|8278.5|8263.5|8277.7|8262.7|0
1621474230000|2021-05-20 01:30:30|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1621474250000|2021-05-20 01:30:50|8279.9|8264.9|8278.7|8263.7|8279.9|8264.9|8278.7|8263.7|0
1621474260000|2021-05-20 01:31:00|8278.3|8263.3|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|0
1621474270000|2021-05-20 01:31:10|8279.7|8264.7|8278.2|8263.2|8279.7|8264.7|8278.2|8263.2|0
1621474320000|2021-05-20 01:32:00|8277.8|8262.8|8277.7|8262.7|8277.8|8262.8|8277.7|8262.7|0
1621474350000|2021-05-20 01:32:30|8278.1|8263.1|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|0
1621474360000|2021-05-20 01:32:40|8277.7|8262.7|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|0
1621474370000|2021-05-20 01:32:50|8277.7|8262.7|8277.7|8262.7|8278.2|8263.2|8277.7|8262.7|0
1621474390000|2021-05-20 01:33:10|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1621474400000|2021-05-20 01:33:20|8277.8|8262.8|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|0
1621474430000|2021-05-20 01:33:50|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1621474440000|2021-05-20 01:34:00|8278.3|8263.3|8278.7|8263.7|8278.7|8263.7|8278.2|8263.2|0
1621474450000|2021-05-20 01:34:10|8278.2|8263.2|8278.2|8263.2|8278.7|8263.7|8278.2|8263.2|0
1621474460000|2021-05-20 01:34:20|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|2
1621474470000|2021-05-20 01:34:30|8278.7|8263.7|8281.3|8266.3|8281.3|8266.3|8278.7|8263.7|0
1621474480000|2021-05-20 01:34:40|8279.7|8264.7|8281.3|8266.3|8281.3|8266.3|8279.7|8264.7|0
1621474490000|2021-05-20 01:34:50|8279.8|8264.8|8281.3|8266.3|8281.3|8266.3|8279.8|8264.8|0
1621474500000|2021-05-20 01:35:00|8281.7|8266.7|8282.9|8267.9|8284.7|8269.7|8281.7|8266.7|1
1621474510000|2021-05-20 01:35:10|8283.2|8268.2|8283.2|8268.2|8283.6|8268.6|8282.9|8267.9|0
1621474520000|2021-05-20 01:35:20|8283.6|8268.6|8283.6|8268.6|8283.6|8268.6|8282.9|8267.9|0
1621474530000|2021-05-20 01:35:30|8282.9|8267.9|8283.3|8268.3|8283.7|8268.7|8282.9|8267.9|0
1621474540000|2021-05-20 01:35:40|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1621474600000|2021-05-20 01:36:40|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|0
1621474620000|2021-05-20 01:37:00|8285.4|8270.4|8288.1|8273.1|8288.1|8273.1|8285.4|8270.4|3
1621474710000|2021-05-20 01:38:30|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|0
1621474750000|2021-05-20 01:39:10|8288.5|8273.5|8288.1|8273.1|8288.6|8273.6|8288.1|8273.1|1
1621474770000|2021-05-20 01:39:30|||||||||1
1621474830000|2021-05-20 01:40:30|8288.2|8273.2|8288.6|8273.6|8288.6|8273.6|8288.2|8273.2|3
1621474840000|2021-05-20 01:40:40|8288.2|8273.2|8288.6|8273.6|8288.6|8273.6|8288.2|8273.2|0
1621474860000|2021-05-20 01:41:00|||||||||2
1621474970000|2021-05-20 01:42:50|||||||||1
1621474990000|2021-05-20 01:43:10|8290.9|8275.9|8294.9|8279.9|8294.9|8279.9|8290.9|8275.9|4
1621475010000|2021-05-20 01:43:30|||||||||2
1621475030000|2021-05-20 01:43:50|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|1
1621475060000|2021-05-20 01:44:20|8294.9|8279.9|8294.7|8279.7|8294.9|8279.9|8294.7|8279.7|0
1621475070000|2021-05-20 01:44:30|8295.1|8280.1|8295.2|8280.2|8295.2|8280.2|8295.1|8280.1|0
1621475110000|2021-05-20 01:45:10|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1621475160000|2021-05-20 01:46:00|8297|8282|8296.6|8281.6|8297|8282|8296.6|8281.6|0
1621475280000|2021-05-20 01:48:00|8296.1|8281.1|8296.6|8281.6|8296.6|8281.6|8296.1|8281.1|0
1621475300000|2021-05-20 01:48:20|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|0
1621475330000|2021-05-20 01:48:50|8298.1|8283.1|8298.9|8283.9|8298.9|8283.9|8298.1|8283.1|0
1621475370000|2021-05-20 01:49:30|8298.7|8283.7|8299.9|8284.9|8300.1|8285.1|8298.7|8283.7|0
1621475380000|2021-05-20 01:49:40|8300.4|8285.4|8299.9|8284.9|8300.4|8285.4|8299.9|8284.9|1
1621475400000|2021-05-20 01:50:00|8300.2|8285.2|8300.1|8285.1|8300.2|8285.2|8300.1|8285.1|0
1621475430000|2021-05-20 01:50:30|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|4
1621475440000|2021-05-20 01:50:40|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1621475450000|2021-05-20 01:50:50|8307.8|8292.8|8302.9|8287.9|8307.8|8292.8|8302.9|8287.9|1
1621475520000|2021-05-20 01:52:00|8306.9|8291.9|8307.4|8292.4|8307.6|8292.6|8306.9|8291.9|0
1621475590000|2021-05-20 01:53:10|8307.8|8292.8|8307.6|8292.6|8307.8|8292.8|8307.6|8292.6|0
1621475640000|2021-05-20 01:54:00|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1621475710000|2021-05-20 01:55:10|8307|8292|8307.4|8292.4|8307.9|8292.9|8307|8292|2
1621475810000|2021-05-20 01:56:50|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|2
1621475820000|2021-05-20 01:57:00|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621475840000|2021-05-20 01:57:20|||||||||1
1621475860000|2021-05-20 01:57:40|||||||||1
1621475930000|2021-05-20 01:58:50|8310.3|8295.3|8308.4|8293.4|8310.4|8295.4|8308.4|8293.4|0
1621475940000|2021-05-20 01:59:00|8309.1|8294.1|8312.9|8297.9|8312.9|8297.9|8309.1|8294.1|1
1621475970000|2021-05-20 01:59:30|8312.3|8297.3|8310.5|8295.5|8312.3|8297.3|8310|8295|1
1621475980000|2021-05-20 01:59:40|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621476000000|2021-05-20 02:00:00|8310|8295|8310|8295|8310|8295|8310|8295|0
1621476020000|2021-05-20 02:00:20|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|0
1621476030000|2021-05-20 02:00:30|8308.7|8271.2|8308.9|8271.4|8308.9|8271.4|8308.7|8271.2|29
1621476070000|2021-05-20 02:01:10|8308.1|8270.6|8307.8|8270.3|8308.2|8270.7|8307.8|8270.3|1
1621476080000|2021-05-20 02:01:20|8308.8|8271.3|8308.8|8271.3|8308.8|8271.3|8308.8|8271.3|0
1621476150000|2021-05-20 02:02:30|8308.5|8271|8306|8268.5|8308.5|8274.3|8299.2|8268.5|3
1621476160000|2021-05-20 02:02:40|8309.4|8271.9|8300.7|8275.7|8309.5|8277.5|8300.7|8271.9|1
1621476170000|2021-05-20 02:02:50|8301|8276|8302|8277|8309.7|8277.9|8301|8272.2|2
1621476180000|2021-05-20 02:03:00|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|0
1621476190000|2021-05-20 02:03:10|8302.1|8277.1|8299.7|8284.7|8302.2|8284.7|8299.7|8277.1|0
1621476200000|2021-05-20 02:03:20|8300.1|8285.1|8300.2|8285.2|8300.2|8285.2|8300.1|8285.1|0
1621476210000|2021-05-20 02:03:30|8307.7|8282.7|8308.7|8283.7|8308.7|8283.7|8307.7|8282.7|1
1621476240000|2021-05-20 02:04:00|8308.6|8283.6|8308.6|8283.6|8308.6|8283.6|8308.6|8283.6|0
1621476290000|2021-05-20 02:04:50|8307.9|8282.9|8307.9|8282.9|8307.9|8282.9|8307.9|8282.9|0
1621476340000|2021-05-20 02:05:40|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621476370000|2021-05-20 02:06:10|8302.7|8287.7|8303.2|8288.2|8303.2|8288.2|8302.7|8287.7|0
1621476380000|2021-05-20 02:06:20|8301.7|8286.7|8301.2|8286.2|8301.7|8286.7|8301.2|8286.2|1
1621476390000|2021-05-20 02:06:30|8300.8|8285.8|8300.7|8285.7|8300.8|8285.8|8300.7|8285.7|0
1621476460000|2021-05-20 02:07:40|8304.1|8289.1|8314.3|8299.3|8314.3|8299.3|8304.1|8289.1|2
1621476470000|2021-05-20 02:07:50|8314.7|8299.7|8314.3|8299.3|8314.7|8299.7|8314.3|8299.3|0
1621476480000|2021-05-20 02:08:00|8314|8299|8314|8299|8314|8299|8314|8299|0
1621476490000|2021-05-20 02:08:10|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|0
1621476520000|2021-05-20 02:08:40|8314|8299|8313.6|8298.6|8314|8299|8313.6|8298.6|2
1621476600000|2021-05-20 02:10:00|8314|8299|8314|8299|8314|8299|8314|8299|0
1621476700000|2021-05-20 02:11:40|||||||||1
1621476740000|2021-05-20 02:12:20|8314.3|8299.3|8314|8299|8314.3|8299.3|8314|8299|0
1621476770000|2021-05-20 02:12:50|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1621476870000|2021-05-20 02:14:30|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1621476890000|2021-05-20 02:14:50|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|7
1621476900000|2021-05-20 02:15:00|8310.8|8295.8|8310.1|8295.1|8310.8|8295.8|8310.1|8295.1|0
1621476910000|2021-05-20 02:15:10|8313.2|8275.7|8313.2|8275.7|8313.2|8275.7|8313.2|8275.7|2
1621476930000|2021-05-20 02:15:30|8313.3|8275.8|8313.3|8275.8|8313.3|8275.8|8313.3|8275.8|0
1621476950000|2021-05-20 02:15:50|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|0
1621476960000|2021-05-20 02:16:00|8311.7|8274.2|8311.7|8274.2|8311.7|8274.2|8311.7|8274.2|0
1621476970000|2021-05-20 02:16:10|8311.4|8273.9|8311.4|8273.9|8311.4|8273.9|8311.4|8273.9|0
1621477190000|2021-05-20 02:19:50|8304.7|8279.7|8304.7|8279.7|8304.7|8279.7|8304.7|8279.7|0
1621477450000|2021-05-20 02:24:10|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|0
1621477580000|2021-05-20 02:26:20|||||||||2
1621477600000|2021-05-20 02:26:40|8305|8280|8305|8280|8305|8280|8305|8280|0
1621477650000|2021-05-20 02:27:30|8304.5|8279.5|8304.5|8279.5|8304.5|8279.5|8304.5|8279.5|0
1621478010000|2021-05-20 02:33:30|8304|8279|8303.5|8278.5|8304|8279|8303.5|8278.5|0
1621478030000|2021-05-20 02:33:50|8304.3|8279.3|8303|8278|8304.3|8279.3|8303|8278|0
1621478170000|2021-05-20 02:36:10|8302.8|8277.8|8302.8|8277.8|8302.8|8277.8|8302.8|8277.8|0
1621478220000|2021-05-20 02:37:00|8303.2|8278.2|8299.3|8274.3|8303.2|8278.2|8299.3|8274.3|0
1621478420000|2021-05-20 02:40:20|8298.8|8273.8|8298.8|8273.8|8298.8|8273.8|8298.8|8273.8|0
1621478430000|2021-05-20 02:40:30|8299.2|8274.2|8291.3|8276.3|8299.2|8276.7|8291.3|8274.2|0
1621478490000|2021-05-20 02:41:30|8298.3|8273.3|8298.3|8273.3|8298.3|8273.3|8298.3|8273.3|0
1621478640000|2021-05-20 02:44:00|8294.8|8279.8|8293.4|8278.4|8294.8|8279.8|8293.4|8278.4|0
1621478650000|2021-05-20 02:44:10|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1621478720000|2021-05-20 02:45:20|8293.6|8278.6|8294.8|8279.8|8294.8|8279.8|8293.6|8278.6|1
1621478730000|2021-05-20 02:45:30|8295|8280|8294.7|8279.7|8295|8280|8294.7|8279.7|0
1621478740000|2021-05-20 02:45:40|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1621478760000|2021-05-20 02:46:00|8294.9|8279.9|8295.4|8280.4|8295.4|8280.4|8294.9|8279.9|0
1621478820000|2021-05-20 02:47:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|1
1621478840000|2021-05-20 02:47:20|8300.2|8285.2|8301.1|8286.1|8301.1|8286.1|8300.2|8285.2|0
1621478850000|2021-05-20 02:47:30|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621479130000|2021-05-20 02:52:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621479250000|2021-05-20 02:54:10|8305.1|8290.1|8310.4|8295.4|8310.4|8295.4|8305.1|8290.1|1
1621479280000|2021-05-20 02:54:40|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621479290000|2021-05-20 02:54:50|8310.7|8295.7|8314.1|8299.1|8314.1|8299.1|8310.4|8295.4|3
1621479300000|2021-05-20 02:55:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621479320000|2021-05-20 02:55:20|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621479330000|2021-05-20 02:55:30|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1621479410000|2021-05-20 02:56:50|8313.1|8298.1|8312.7|8297.7|8313.4|8298.4|8312.7|8297.7|1
1621479480000|2021-05-20 02:58:00|8313.1|8298.1|8312.7|8297.7|8313.1|8298.1|8312.7|8297.7|0
1621479560000|2021-05-20 02:59:20|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|2
1621479630000|2021-05-20 03:00:30|||||||||1
1621479650000|2021-05-20 03:00:50|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|0
1621479710000|2021-05-20 03:01:50|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|1
1621479840000|2021-05-20 03:04:00|8309.4|8294.4|8309.6|8294.6|8309.6|8294.6|8309.4|8294.4|0
1621479860000|2021-05-20 03:04:20|8311.5|8296.5|8312.1|8297.1|8312.1|8297.1|8311.5|8296.5|0
1621479900000|2021-05-20 03:05:00|||||||||1
1621479960000|2021-05-20 03:06:00|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|2
1621479980000|2021-05-20 03:06:20|8315.9|8290.9|8309.9|8294.9|8315.9|8294.9|8309.9|8290.9|0
1621480060000|2021-05-20 03:07:40|||||||||1
1621480180000|2021-05-20 03:09:40|8312.2|8297.2|8312.9|8297.9|8312.9|8297.9|8312.2|8297.2|0
1621480210000|2021-05-20 03:10:10|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1621480300000|2021-05-20 03:11:40|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|2
1621480600000|2021-05-20 03:16:40|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1621480610000|2021-05-20 03:16:50|8313.2|8298.2|8315.2|8290.2|8315.2|8298.2|8313.2|8290.2|2
1621480980000|2021-05-20 03:23:00|8315.3|8290.3|8309.9|8294.9|8315.3|8294.9|8309.9|8290.3|1
1621480990000|2021-05-20 03:23:10|8315.3|8290.3|8309.5|8294.5|8315.3|8294.5|8309.5|8290.3|0
1621481090000|2021-05-20 03:24:50|8315.3|8290.3|8314.9|8289.9|8315.3|8294.9|8309.9|8289.9|1
1621481100000|2021-05-20 03:25:00|8315.3|8290.3|8315.3|8290.3|8315.3|8290.3|8315.3|8290.3|0
1621481110000|2021-05-20 03:25:10|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1621481150000|2021-05-20 03:25:50|8309.9|8294.9|8309.5|8294.5|8309.9|8294.9|8309.5|8294.5|2
1621481230000|2021-05-20 03:27:10|8317.3|8279.8|8317.3|8279.8|8317.3|8279.8|8317.3|8279.8|1
1621481320000|2021-05-20 03:28:40|8318|8280.5|8318|8280.5|8318|8280.5|8318|8280.5|1
1621481340000|2021-05-20 03:29:00|8315.3|8277.8|8314.9|8277.4|8315.3|8277.8|8314.9|8277.4|1
1621481380000|2021-05-20 03:29:40|8315|8277.5|8315|8277.5|8315|8277.5|8315|8277.5|0
1621481410000|2021-05-20 03:30:10|8315.2|8277.7|8315.2|8277.7|8315.2|8277.7|8315.2|8277.7|0
1621481520000|2021-05-20 03:32:00|8313.5|8276|8313.5|8276|8313.5|8276|8313.5|8276|3
1621481540000|2021-05-20 03:32:20|8313.2|8275.7|8312|8274.5|8313.2|8275.7|8312|8274.5|2
1621481770000|2021-05-20 03:36:10|8311.6|8274.1|8311.6|8274.1|8311.6|8274.1|8311.6|8274.1|0
1621481910000|2021-05-20 03:38:30|8311.5|8274|8311.5|8274|8311.5|8274|8311.5|8274|0
1621483210000|2021-05-20 04:00:10|||||||||1
1621483230000|2021-05-20 04:00:30|||||||||1
1621483520000|2021-05-20 04:05:20|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|0
1621483910000|2021-05-20 04:11:50|8311.5|8274|8311.9|8274.4|8311.9|8274.4|8311.5|8274|0
1621484090000|2021-05-20 04:14:50|8311.5|8274|8311.5|8274|8311.5|8274|8311.5|8274|0
1621484100000|2021-05-20 04:15:00|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|0
1621484850000|2021-05-20 04:27:30|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|0
1621485470000|2021-05-20 04:37:50|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|0
1621486520000|2021-05-20 04:55:20|8303.5|8278.5|8303.5|8278.5|8303.5|8278.5|8303.5|8278.5|0
1621486690000|2021-05-20 04:58:10|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1621486820000|2021-05-20 05:00:20|8302.5|8277.5|8303.5|8278.5|8303.5|8278.5|8302.5|8277.5|0
1621486830000|2021-05-20 05:00:30|8308.6|8271.1|8308.5|8271|8308.6|8271.1|8308.5|8271|2
1621487340000|2021-05-20 05:09:00|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|0
1621488250000|2021-05-20 05:24:10|8308.6|8271.1|8301.8|8276.8|8308.6|8276.8|8301.8|8271.1|0
1621488450000|2021-05-20 05:27:30|||||||||18
1621488480000|2021-05-20 05:28:00|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|0
1621488650000|2021-05-20 05:30:50|||||||||1
1621488680000|2021-05-20 05:31:20|8308.7|8271.2|8304.1|8289.1|8308.7|8289.1|8302.1|8271.2|2
1621488690000|2021-05-20 05:31:30|8303.9|8288.9|8311.9|8296.9|8312.4|8297.4|8303.9|8288.9|0
1621488700000|2021-05-20 05:31:40|8312.1|8297.1|8316.1|8301.1|8317.6|8302.6|8312.1|8297.1|4
1621488710000|2021-05-20 05:31:50|8317.7|8302.7|8318.1|8303.1|8318.1|8303.1|8317.7|8302.7|0
1621488720000|2021-05-20 05:32:00|8318.4|8303.4|8309.9|8294.9|8324.8|8309.8|8309.9|8294.9|8
1621488730000|2021-05-20 05:32:10|8318.4|8293.4|8317.4|8292.4|8318.4|8293.4|8317.4|8292.4|1
1621488920000|2021-05-20 05:35:20|8317.9|8302.9|8318.4|8293.4|8319.4|8304.4|8317.9|8293.4|2
1621488930000|2021-05-20 05:35:30|8318.8|8293.8|8318.3|8293.3|8319.1|8294.1|8317.9|8292.9|0
1621488940000|2021-05-20 05:35:40|8317.9|8292.9|8317.9|8292.9|8317.9|8292.9|8317.9|8292.9|0
1621488970000|2021-05-20 05:36:10|8319.1|8294.1|8319.4|8294.4|8319.4|8294.4|8319.1|8294.1|0
1621489130000|2021-05-20 05:38:50|8318.7|8293.7|8318.9|8293.9|8319|8294|8318.7|8293.7|1
1621489140000|2021-05-20 05:39:00|8319.3|8294.3|8319.3|8294.3|8319.3|8294.3|8319.3|8294.3|0
1621489160000|2021-05-20 05:39:20|8319.4|8294.4|8318.9|8293.9|8319.4|8294.4|8318.9|8293.9|1
1621489170000|2021-05-20 05:39:30|8318.8|8293.8|8318.8|8293.8|8318.8|8293.8|8318.8|8293.8|0
1621489190000|2021-05-20 05:39:50|8318.1|8303.1|8318.8|8303.8|8318.8|8303.8|8318.1|8303.1|0
1621489200000|2021-05-20 05:40:00|8319.1|8304.1|8320.2|8305.2|8320.2|8305.2|8319.1|8304.1|1
1621489230000|2021-05-20 05:40:30|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|0
1621489240000|2021-05-20 05:40:40|8321.7|8306.7|8322.8|8307.8|8322.8|8307.8|8321.7|8306.7|0
1621489250000|2021-05-20 05:40:50|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621489260000|2021-05-20 05:41:00|8323.9|8308.9|8328.3|8313.3|8328.3|8313.3|8323.9|8308.9|6
1621489270000|2021-05-20 05:41:10|8328.9|8313.9|8332.6|8317.6|8332.6|8317.6|8328.9|8313.9|1
1621489280000|2021-05-20 05:41:20|8333|8318|8336.9|8321.9|8336.9|8321.9|8333|8318|3
1621489290000|2021-05-20 05:41:30|8337.8|8322.8|8338.4|8323.4|8338.4|8323.4|8337.8|8322.8|0
1621489300000|2021-05-20 05:41:40|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|0
1621489310000|2021-05-20 05:41:50|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|0
1621489320000|2021-05-20 05:42:00|8343.1|8328.1|8346.2|8331.2|8346.2|8331.2|8343.1|8328.1|1
1621489330000|2021-05-20 05:42:10|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1621489340000|2021-05-20 05:42:20|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|0
1621489360000|2021-05-20 05:42:40|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|2
1621489380000|2021-05-20 05:43:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|4
1621489400000|2021-05-20 05:43:20|8351.7|8336.7|8352.4|8337.4|8352.4|8337.4|8351.7|8336.7|1
1621489410000|2021-05-20 05:43:30|8352.8|8337.8|8352.9|8337.9|8352.9|8337.9|8352.8|8337.8|0
1621489420000|2021-05-20 05:43:40|8353.1|8338.1|8353.6|8338.6|8353.6|8338.6|8353.1|8338.1|0
1621489430000|2021-05-20 05:43:50|8354.7|8339.7|8355.5|8340.5|8355.5|8340.5|8354.7|8339.7|1
1621489440000|2021-05-20 05:44:00|8355.6|8340.6|8357.5|8342.5|8357.5|8342.5|8355.6|8340.6|5
1621489450000|2021-05-20 05:44:10|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|3
1621489470000|2021-05-20 05:44:30|||||||||1
1621489510000|2021-05-20 05:45:10|8357.9|8342.9|8358.3|8343.3|8358.3|8343.3|8357.9|8342.9|0
1621489530000|2021-05-20 05:45:30|8358.4|8343.4|8360.2|8345.2|8360.7|8345.7|8358.4|8343.4|1
1621489560000|2021-05-20 05:46:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|0
1621489590000|2021-05-20 05:46:30|8360.2|8345.2|8359.3|8344.3|8360.7|8345.7|8359.3|8344.3|1
1621489600000|2021-05-20 05:46:40|8358.9|8343.9|8340.7|8325.7|8358.9|8343.9|8340.7|8324.2|3
1621489620000|2021-05-20 05:47:00|8339.2|8324.2|8333.7|8318.7|8339.2|8324.2|8333.7|8318.7|1
1621489650000|2021-05-20 05:47:30|8333.9|8318.9|8338.9|8313.9|8338.9|8318.9|8331.9|8313.4|4
1621489660000|2021-05-20 05:47:40|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|0
1621489670000|2021-05-20 05:47:50|8333.1|8318.1|8332.4|8317.4|8333.1|8318.1|8332.4|8317.4|0
1621489690000|2021-05-20 05:48:10|8336.9|8321.9|8338.4|8323.4|8338.4|8323.4|8336.9|8321.9|0
1621489700000|2021-05-20 05:48:20|8337.4|8322.4|8337.4|8322.4|8337.9|8322.9|8337.4|8322.4|0
1621489720000|2021-05-20 05:48:40|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|2
1621489730000|2021-05-20 05:48:50|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|0
1621489740000|2021-05-20 05:49:00|8346.8|8331.8|8351.9|8336.9|8351.9|8336.9|8346.8|8331.8|3
1621489780000|2021-05-20 05:49:40|8347.8|8332.8|8347.3|8332.3|8347.8|8332.8|8347.3|8332.3|1
1621489810000|2021-05-20 05:50:10|||||||||2
1621489820000|2021-05-20 05:50:20|8346.9|8331.9|8347.6|8332.6|8347.6|8332.6|8346.8|8331.8|1
1621489830000|2021-05-20 05:50:30|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|0
1621489850000|2021-05-20 05:50:50|8346.7|8331.7|8344.8|8329.8|8346.7|8331.7|8344.8|8329.8|1
1621489870000|2021-05-20 05:51:10|8340.8|8325.8|8339.3|8324.3|8340.8|8325.8|8339.3|8324.3|0
1621489910000|2021-05-20 05:51:50|8339.8|8324.8|8340.6|8325.6|8340.6|8325.6|8339.8|8324.8|0
1621489920000|2021-05-20 05:52:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|0
1621490130000|2021-05-20 05:55:30|8343.1|8328.1|8344.3|8329.3|8344.3|8329.3|8343.1|8328.1|1
1621490140000|2021-05-20 05:55:40|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|0
1621490190000|2021-05-20 05:56:30|8344.8|8329.8|8345.2|8330.2|8345.2|8330.2|8344.8|8329.8|0
1621490200000|2021-05-20 05:56:40|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|0
1621490210000|2021-05-20 05:56:50|8349.8|8334.8|8353.6|8338.6|8353.6|8338.6|8349.8|8334.8|2
1621490260000|2021-05-20 05:57:40|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|9
1621490280000|2021-05-20 05:58:00|8359.2|8334.2|8359.2|8334.2|8359.2|8334.2|8359.2|8334.2|0
1621490400000|2021-05-20 06:00:00|8355|8340|8355|8340|8355|8340|8355|8340|0
1621490410000|2021-05-20 06:00:10|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|0
1621490450000|2021-05-20 06:00:50|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|1
1621490460000|2021-05-20 06:01:00|8354.8|8339.8|8354.4|8339.4|8354.8|8339.8|8354.4|8339.4|2
1621490470000|2021-05-20 06:01:10|8354.1|8339.1|8352.2|8337.2|8354.1|8339.1|8352.2|8337.2|2
1621490480000|2021-05-20 06:01:20|8356.9|8319.4|8356.9|8319.4|8356.9|8319.4|8356.9|8319.4|1
1621490490000|2021-05-20 06:01:30|8356.6|8319.1|8356.4|8318.9|8356.6|8319.1|8356.4|8318.9|0
1621490520000|2021-05-20 06:02:00|8356.3|8318.8|8356.6|8319.1|8357.3|8327.9|8352.9|8318.8|7
1621490530000|2021-05-20 06:02:10|8356.2|8318.7|8356.2|8318.7|8356.2|8318.7|8356.2|8318.7|0
1621490540000|2021-05-20 06:02:20|||||||||1
1621490620000|2021-05-20 06:03:40|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1621490700000|2021-05-20 06:05:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|0
1621490830000|2021-05-20 06:07:10|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|0
1621490960000|2021-05-20 06:09:20|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|2
1621490970000|2021-05-20 06:09:30|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|0
1621491120000|2021-05-20 06:12:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|3
1621491410000|2021-05-20 06:16:50|8349.1|8311.6|8349.1|8311.6|8349.1|8311.6|8349.1|8311.6|2
1621491420000|2021-05-20 06:17:00|8349.4|8311.9|8349.2|8311.7|8349.7|8312.2|8349.2|8311.7|0
1621491430000|2021-05-20 06:17:10|8349.4|8311.9|8350.8|8313.3|8350.8|8313.3|8349.4|8311.9|0
1621491440000|2021-05-20 06:17:20|8349.6|8312.1|8350.3|8312.8|8350.8|8313.3|8349.2|8311.7|0
1621491450000|2021-05-20 06:17:30|8350.8|8313.3|8351.9|8314.4|8351.9|8314.4|8350|8312.5|0
1621491470000|2021-05-20 06:17:50|8349.1|8311.6|8346.8|8321.8|8351.9|8321.8|8346.8|8311.6|0
1621491480000|2021-05-20 06:18:00|8347.2|8322.2|8347.2|8322.2|8350.8|8322.2|8342.8|8311.6|0
1621491490000|2021-05-20 06:18:10|8352.6|8315.1|8347.2|8322.2|8352.6|8322.2|8347.2|8311.6|0
1621491500000|2021-05-20 06:18:20|8349.6|8312.1|8351.9|8314.4|8351.9|8314.4|8349.1|8311.6|0
1621491510000|2021-05-20 06:18:30|8349.7|8312.2|8351|8313.5|8351|8313.5|8349.1|8311.6|0
1621491520000|2021-05-20 06:18:40|8350.4|8312.9|8349.1|8311.6|8350.8|8322.2|8347.2|8311.6|0
1621491530000|2021-05-20 06:18:50|8347.2|8322.2|8349.2|8324.2|8350.6|8324.2|8346|8311.9|0
1621491550000|2021-05-20 06:19:10|8347.7|8322.7|8347.7|8322.7|8347.7|8322.7|8347.7|8322.7|0
1621491570000|2021-05-20 06:19:30|8350.9|8313.4|8352.8|8315.3|8352.8|8322.7|8347.7|8311.6|0
1621491580000|2021-05-20 06:19:40|8351.9|8314.4|8351.9|8314.4|8351.9|8314.4|8349.1|8311.6|0
1621491590000|2021-05-20 06:19:50|8349.6|8312.1|8349.1|8311.6|8351.9|8314.4|8349.1|8311.6|0
1621491600000|2021-05-20 06:20:00|8351.9|8314.4|8349.1|8311.6|8351.9|8322.7|8346.2|8311.6|0
1621491610000|2021-05-20 06:20:10|8347.2|8322.2|8351.9|8314.4|8351.9|8322.2|8347.2|8311.6|0
1621491630000|2021-05-20 06:20:30|8349.6|8312.1|8349.7|8312.2|8351.9|8314.4|8349.2|8311.7|0
1621491640000|2021-05-20 06:20:40|8349.1|8311.6|8351.9|8314.4|8351.9|8314.4|8349.1|8311.6|0
1621491650000|2021-05-20 06:20:50|8352.3|8314.8|8352.4|8314.9|8352.4|8314.9|8349.2|8311.7|0
1621491670000|2021-05-20 06:21:10|8352.3|8314.8|8349.2|8311.7|8352.3|8314.8|8349.2|8311.7|0
1621491680000|2021-05-20 06:21:20|8350.3|8312.8|8350.8|8313.3|8350.8|8313.3|8350.3|8312.8|0
1621491710000|2021-05-20 06:21:50|8349.5|8312|8352.4|8314.9|8352.4|8314.9|8349.2|8311.7|0
1621491720000|2021-05-20 06:22:00|8349.7|8312.2|8352.3|8314.8|8352.3|8316.9|8341.7|8312.2|1
1621491730000|2021-05-20 06:22:10|8351.8|8314.3|8351.8|8314.3|8351.8|8314.3|8351.8|8314.3|0
1621491740000|2021-05-20 06:22:20|8352.2|8314.7|8353.2|8315.7|8353.2|8315.7|8351.8|8314.3|0
1621491750000|2021-05-20 06:22:30|8352.4|8314.9|8351.8|8314.3|8352.4|8323.9|8347.8|8314.3|0
1621491760000|2021-05-20 06:22:40|8348.9|8323.9|8348.9|8323.9|8351.8|8323.9|8347.4|8314.3|0
1621491770000|2021-05-20 06:22:50|8352.9|8315.4|8345.4|8320.4|8352.9|8326.3|8341.3|8315.4|0
1621491790000|2021-05-20 06:23:10|8344.4|8319.4|8344.5|8319.5|8344.7|8319.7|8344.2|8319.2|0
1621491800000|2021-05-20 06:23:20|8344.2|8319.2|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491810000|2021-05-20 06:23:30|8344.7|8319.7|8344.2|8319.2|8344.7|8319.7|8344.2|8319.2|0
1621491820000|2021-05-20 06:23:40|8344.9|8319.9|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491830000|2021-05-20 06:23:50|8344.2|8319.2|8344.2|8319.2|8345.8|8320.8|8344.2|8319.2|0
1621491840000|2021-05-20 06:24:00|8345.4|8320.4|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491850000|2021-05-20 06:24:10|8341.9|8326.9|8344.2|8319.2|8345.8|8326.9|8341.9|8319.2|0
1621491870000|2021-05-20 06:24:30|8345.4|8320.4|8341.5|8326.5|8345.8|8326.5|8341.5|8320.4|0
1621491880000|2021-05-20 06:24:40|8341.9|8326.9|8341.9|8326.9|8345|8326.9|8339.2|8319.2|0
1621491890000|2021-05-20 06:24:50|8345|8320|8341.9|8326.9|8345|8326.9|8341.9|8320|0
1621491900000|2021-05-20 06:25:00|8345|8320|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491910000|2021-05-20 06:25:10|8344.7|8319.7|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491920000|2021-05-20 06:25:20|8344.2|8319.2|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491930000|2021-05-20 06:25:30|8344.2|8319.2|8344.2|8319.2|8344.2|8326.9|8341.9|8319.2|0
1621491940000|2021-05-20 06:25:40|8341.9|8326.9|8345.8|8320.8|8345.8|8326.9|8341.9|8319.2|0
1621491950000|2021-05-20 06:25:50|8344.7|8319.7|8344.2|8319.2|8345.8|8320.8|8344.2|8319.2|0
1621491960000|2021-05-20 06:26:00|8345.4|8320.4|8345.8|8320.8|8345.8|8320.8|8344.7|8319.7|0
1621491970000|2021-05-20 06:26:10|8344.7|8319.7|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621491980000|2021-05-20 06:26:20|8344.2|8319.2|8345|8320|8345.8|8326.9|8341.9|8319.2|0
1621491990000|2021-05-20 06:26:30|8344.2|8319.2|8345.4|8320.4|8345.8|8326.1|8341.1|8319.2|0
1621492000000|2021-05-20 06:26:40|8344.7|8319.7|8345.4|8320.4|8345.8|8320.8|8344.2|8319.2|0
1621492010000|2021-05-20 06:26:50|8344.2|8319.2|8345.8|8320.8|8345.8|8320.8|8344.2|8319.2|0
1621492020000|2021-05-20 06:27:00|8344.2|8319.2|8346.2|8321.2|8346.2|8321.2|8334.5|8319.1|3
1621492030000|2021-05-20 06:27:10|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|0
1621492050000|2021-05-20 06:27:30|8346|8321|8346|8321|8346|8321|8346|8321|0
1621492080000|2021-05-20 06:28:00|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|0
1621492090000|2021-05-20 06:28:10|8346|8321|8346|8321|8346|8321|8346|8321|0
1621492120000|2021-05-20 06:28:40|8342.8|8327.8|8348.9|8333.9|8348.9|8333.9|8342.8|8327.8|2
1621492130000|2021-05-20 06:28:50|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|1
1621492250000|2021-05-20 06:30:50|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|17
1621492300000|2021-05-20 06:31:40|8353|8338|8356.9|8331.9|8356.9|8338|8353|8331.9|1
1621492310000|2021-05-20 06:31:50|||||||||5
1621492330000|2021-05-20 06:32:10|8363.3|8338.3|8356.2|8341.2|8363.3|8341.9|8356.2|8338.3|2
1621492340000|2021-05-20 06:32:20|8356.5|8341.5|8356.7|8341.7|8356.7|8341.7|8356.5|8341.5|0
1621492350000|2021-05-20 06:32:30|8357|8342|8357|8342|8357|8342|8357|8342|0
1621492370000|2021-05-20 06:32:50|8359.3|8344.3|8364.9|8339.9|8364.9|8345.9|8359.3|8339.9|2
1621492380000|2021-05-20 06:33:00|8363.5|8338.5|8363.9|8338.9|8363.9|8338.9|8363.5|8338.5|0
1621492390000|2021-05-20 06:33:10|8364|8339|8364|8339|8364|8339|8364|8339|0
1621492420000|2021-05-20 06:33:40|8364.9|8349.9|8364.7|8349.7|8364.9|8349.9|8364.7|8349.7|5
1621492530000|2021-05-20 06:35:30|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8364.2|8349.2|0
1621492570000|2021-05-20 06:36:10|8367.7|8342.7|8367.2|8342.2|8367.7|8342.7|8366.7|8341.7|0
1621492620000|2021-05-20 06:37:00|8365.2|8340.2|8365.2|8340.2|8365.2|8340.2|8365.2|8340.2|1
1621492630000|2021-05-20 06:37:10|8364.8|8339.8|8364.3|8339.3|8364.8|8339.8|8364.3|8339.3|0
1621492650000|2021-05-20 06:37:30|8364.4|8339.4|8364.4|8339.4|8364.4|8339.4|8364.4|8339.4|0
1621492680000|2021-05-20 06:38:00|8364.5|8339.5|8364.5|8339.5|8364.5|8339.5|8364.5|8339.5|0
1621492690000|2021-05-20 06:38:10|8363.5|8338.5|8363.5|8338.5|8363.5|8338.5|8363.5|8338.5|0
1621492720000|2021-05-20 06:38:40|8363.4|8338.4|8362.4|8337.4|8363.4|8338.4|8362.4|8337.4|0
1621492770000|2021-05-20 06:39:30|8362.8|8337.8|8363|8338|8363|8338|8362.8|8337.8|0
1621492810000|2021-05-20 06:40:10|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|0
1621492890000|2021-05-20 06:41:30|8363|8338|8363|8338|8363|8338|8363|8338|0
1621492900000|2021-05-20 06:41:40|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|0
1621492920000|2021-05-20 06:42:00|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|1
1621492960000|2021-05-20 06:42:40|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|0
1621492990000|2021-05-20 06:43:10|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|0
1621493030000|2021-05-20 06:43:50|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|0
1621493040000|2021-05-20 06:44:00|8358|8343|8358.4|8343.4|8358.4|8343.4|8357.7|8342.7|0
1621493070000|2021-05-20 06:44:30|||||||||2
1621493080000|2021-05-20 06:44:40|8356.5|8341.5|8359.4|8344.4|8359.4|8344.4|8356.5|8341.5|2
1621493090000|2021-05-20 06:44:50|8358.5|8343.5|8358.2|8343.2|8358.5|8343.5|8358.2|8343.2|0
1621493100000|2021-05-20 06:45:00|8359.3|8344.3|8359.5|8344.5|8359.5|8344.5|8359.1|8344.1|2
1621493110000|2021-05-20 06:45:10|8360.1|8345.1|8360.3|8345.3|8360.3|8345.3|8360.1|8345.1|0
1621493140000|2021-05-20 06:45:40|8360.1|8345.1|8360.6|8345.6|8360.6|8345.6|8360.1|8345.1|0
1621493190000|2021-05-20 06:46:30|8363.3|8348.3|8361.8|8346.8|8363.3|8348.3|8361.8|8346.8|31
1621493230000|2021-05-20 06:47:10|8362|8347|8362.8|8347.8|8363.5|8348.5|8362|8347|3
1621493240000|2021-05-20 06:47:20|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621493310000|2021-05-20 06:48:30|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|0
1621493520000|2021-05-20 06:52:00|8360.8|8345.8|8359.7|8344.7|8360.8|8345.8|8359.7|8344.7|2
1621493530000|2021-05-20 06:52:10|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|0
1621493590000|2021-05-20 06:53:10|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|0
1621493860000|2021-05-20 06:57:40|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621493880000|2021-05-20 06:58:00|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|0
1621493900000|2021-05-20 06:58:20|8360.8|8345.8|8359.6|8344.6|8360.8|8345.8|8359.6|8344.6|0
1621493910000|2021-05-20 06:58:30|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|0
1621493920000|2021-05-20 06:58:40|8359.8|8344.8|8359.6|8344.6|8359.8|8344.8|8359.6|8344.6|0
1621493930000|2021-05-20 06:58:50|8359.2|8344.2|8361.6|8346.6|8361.6|8346.6|8358.1|8343.1|1
1621493940000|2021-05-20 06:59:00|8361.4|8346.4|8361.4|8346.4|8363.1|8348.1|8361.4|8346.4|0
1621493980000|2021-05-20 06:59:40|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|1
1621493990000|2021-05-20 06:59:50|8362.4|8347.4|8364.3|8349.3|8364.3|8349.3|8362.4|8347.4|11
1621494000000|2021-05-20 07:00:00|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|1
1621494010000|2021-05-20 07:00:10|8365.1|8350.1|8365.4|8350.4|8366.1|8351.1|8365.1|8350.1|1
1621494060000|2021-05-20 07:01:00|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|1
1621494070000|2021-05-20 07:01:10|8366.4|8351.4|8368.6|8353.6|8368.6|8353.6|8366.4|8351.4|2
1621494080000|2021-05-20 07:01:20|8368.5|8353.5|8368.1|8353.1|8368.5|8353.5|8368.1|8353.1|3
1621494090000|2021-05-20 07:01:30|8367.1|8352.1|8367.1|8352.1|8367.1|8352.1|8367.1|8352.1|0
1621494110000|2021-05-20 07:01:50|||||||||4
1621494120000|2021-05-20 07:02:00|8365.2|8350.2|8364.9|8349.9|8365.2|8350.2|8364.9|8349.9|0
1621494130000|2021-05-20 07:02:10|8364.4|8349.4|8364|8349|8364.4|8349.4|8364|8349|2
1621494140000|2021-05-20 07:02:20|8363.6|8348.6|8362.9|8347.9|8363.6|8348.6|8362.9|8347.9|1
1621494180000|2021-05-20 07:03:00|8363.2|8348.2|8364.4|8349.4|8364.9|8349.9|8363.2|8348.2|5
1621494190000|2021-05-20 07:03:10|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|0
1621494230000|2021-05-20 07:03:50|8361|8346|8358.1|8343.1|8361|8346|8358.1|8343.1|3
1621494240000|2021-05-20 07:04:00|8357.7|8342.7|8352.9|8337.9|8357.7|8342.7|8352.9|8337.9|4
1621494250000|2021-05-20 07:04:10|8352|8337|8349.6|8334.6|8352|8337|8349.6|8334.6|2
1621494300000|2021-05-20 07:05:00|8350.1|8335.1|8351.6|8336.6|8351.6|8336.6|8350.1|8335.1|12
1621494310000|2021-05-20 07:05:10|8351.5|8336.5|8352|8337|8352|8337|8351.5|8336.5|0
1621494330000|2021-05-20 07:05:30|8352.5|8337.5|8354|8339|8354|8339|8352.5|8337.5|2
1621494350000|2021-05-20 07:05:50|8354.4|8339.4|8354.6|8339.6|8355.4|8340.4|8354.4|8339.4|1
1621494360000|2021-05-20 07:06:00|8354.4|8339.4|8353.4|8338.4|8354.4|8339.4|8353.4|8338.4|0
1621494410000|2021-05-20 07:06:50|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|0
1621494460000|2021-05-20 07:07:40|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|0
1621494480000|2021-05-20 07:08:00|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|0
1621494500000|2021-05-20 07:08:20|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|1
1621494510000|2021-05-20 07:08:30|8348|8333|8348|8333|8348|8333|8348|8333|0
1621494530000|2021-05-20 07:08:50|8346.8|8331.8|8339|8324|8346.8|8331.8|8339|8324|44
1621494540000|2021-05-20 07:09:00|8339.1|8324.1|8338.2|8323.2|8339.1|8324.1|8338.2|8323.2|1
1621494550000|2021-05-20 07:09:10|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|0
1621494560000|2021-05-20 07:09:20|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|0
1621494600000|2021-05-20 07:10:00|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|0
1621494610000|2021-05-20 07:10:10|8336.3|8321.3|8336.8|8321.8|8336.8|8321.8|8336.3|8321.3|0
1621494620000|2021-05-20 07:10:20|8337.2|8322.2|8336.3|8321.3|8337.2|8322.2|8336.3|8321.3|0
1621494660000|2021-05-20 07:11:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|0
1621494670000|2021-05-20 07:11:10|8336.8|8321.8|8336.3|8321.3|8337.2|8322.2|8336.3|8321.3|0
1621494680000|2021-05-20 07:11:20|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|5
1621494700000|2021-05-20 07:11:40|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|8336.1|8321.1|0
1621494750000|2021-05-20 07:12:30|8336.5|8321.5|8336.1|8321.1|8337.3|8322.3|8336.1|8321.1|0
1621494790000|2021-05-20 07:13:10|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|0
1621494820000|2021-05-20 07:13:40|8337.3|8322.3|8336.2|8321.2|8337.3|8322.3|8336.2|8321.2|0
1621494830000|2021-05-20 07:13:50|8336|8321|8336|8321|8336|8321|8336|8321|0
1621494890000|2021-05-20 07:14:50|8336.3|8321.3|8335.5|8320.5|8336.3|8321.3|8335.5|8320.5|1
1621494970000|2021-05-20 07:16:10|8336.2|8321.2|8336.6|8321.6|8336.6|8321.6|8336.2|8321.2|1
1621494980000|2021-05-20 07:16:20|8335.8|8320.8|8337.3|8322.3|8337.3|8322.3|8335.8|8320.8|0
1621494990000|2021-05-20 07:16:30|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|2
1621495000000|2021-05-20 07:16:40|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|0
1621495110000|2021-05-20 07:18:30|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|0
1621495200000|2021-05-20 07:20:00|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621495220000|2021-05-20 07:20:20|8338|8323|8338.8|8323.8|8338.8|8323.8|8338|8323|0
1621495230000|2021-05-20 07:20:30|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|1
1621495250000|2021-05-20 07:20:50|8342.3|8327.3|8342.8|8327.8|8342.8|8327.8|8342.3|8327.3|0
1621495260000|2021-05-20 07:21:00|8343.7|8328.7|8342.5|8327.5|8346.3|8331.3|8342.5|8327.5|5
1621495270000|2021-05-20 07:21:10|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|0
1621495310000|2021-05-20 07:21:50|||||||||2
1621495320000|2021-05-20 07:22:00|8342.8|8327.8|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|0
1621495330000|2021-05-20 07:22:10|8343|8328|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|0
1621495340000|2021-05-20 07:22:20|8343|8328|8342.8|8327.8|8343.3|8328.3|8342.8|8327.8|0
1621495350000|2021-05-20 07:22:30|8343.3|8328.3|8342.8|8327.8|8343.3|8328.3|8342.8|8327.8|0
1621495360000|2021-05-20 07:22:40|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|0
1621495370000|2021-05-20 07:22:50|8343|8328|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|0
1621495380000|2021-05-20 07:23:00|8343|8328|8346.5|8331.5|8350.3|8335.3|8342.8|8327.8|4
1621495410000|2021-05-20 07:23:30|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|0
1621495470000|2021-05-20 07:24:30|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|0
1621495490000|2021-05-20 07:24:50|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|38
1621495520000|2021-05-20 07:25:20|||||||||11
1621495560000|2021-05-20 07:26:00|8347.3|8332.3|8347.3|8332.3|8348|8333|8347.3|8332.3|0
1621495570000|2021-05-20 07:26:10|8346.8|8331.8|8347.2|8332.2|8347.7|8332.7|8346.7|8331.7|0
1621495600000|2021-05-20 07:26:40|||||||||2
1621495630000|2021-05-20 07:27:10|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|0
1621495820000|2021-05-20 07:30:20|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|5
1621495870000|2021-05-20 07:31:10|8346.8|8331.8|8346.7|8331.7|8346.8|8331.8|8346.7|8331.7|0
1621496120000|2021-05-20 07:35:20|||||||||109
1621496130000|2021-05-20 07:35:30|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|14
1621496140000|2021-05-20 07:35:40|||||||||17
1621496150000|2021-05-20 07:35:50|8350.6|8335.6|8350.7|8335.7|8350.7|8335.7|8350.6|8335.6|5
1621496160000|2021-05-20 07:36:00|8350.3|8335.3|8351.7|8336.7|8351.7|8336.7|8350.2|8335.2|5
1621496170000|2021-05-20 07:36:10|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|0
1621496180000|2021-05-20 07:36:20|8352.6|8337.6|8352.7|8337.7|8352.7|8337.7|8352.6|8337.6|0
1621496220000|2021-05-20 07:37:00|||||||||2
1621496280000|2021-05-20 07:38:00|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|15
1621496290000|2021-05-20 07:38:10|8345.3|8330.3|8344.7|8329.7|8345.3|8330.3|8344.7|8329.7|0
1621496320000|2021-05-20 07:38:40|8346.2|8331.2|8345.8|8330.8|8346.2|8331.2|8345.8|8330.8|1
1621496340000|2021-05-20 07:39:00|8345.7|8330.7|8347.2|8332.2|8347.2|8332.2|8345.7|8330.7|0
1621496360000|2021-05-20 07:39:20|8348.7|8333.7|8347.2|8332.2|8348.7|8333.7|8347.2|8332.2|0
1621496460000|2021-05-20 07:41:00|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|0
1621496490000|2021-05-20 07:41:30|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|5
1621496570000|2021-05-20 07:42:50|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|1
1621496580000|2021-05-20 07:43:00|||||||||1
1621496770000|2021-05-20 07:46:10|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|2
1621496780000|2021-05-20 07:46:20|8347.7|8332.7|8347.3|8332.3|8347.7|8332.7|8347.3|8332.3|1
1621496790000|2021-05-20 07:46:30|8347.2|8332.2|8346.2|8331.2|8347.2|8332.2|8346.2|8331.2|0
1621496830000|2021-05-20 07:47:10|||||||||22
1621496840000|2021-05-20 07:47:20|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|2
1621496970000|2021-05-20 07:49:30|||||||||8
1621497200000|2021-05-20 07:53:20|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|1
1621497260000|2021-05-20 07:54:20|8347.8|8332.8|8348.2|8333.2|8348.2|8333.2|8347.8|8332.8|0
1621497310000|2021-05-20 07:55:10|8347.7|8332.7|8348.1|8333.1|8348.1|8333.1|8347.7|8332.7|0
1621497330000|2021-05-20 07:55:30|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|0
1621497390000|2021-05-20 07:56:30|||||||||1
1621497430000|2021-05-20 07:57:10|||||||||2
1621497600000|2021-05-20 08:00:00|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|0
1621497610000|2021-05-20 08:00:10|8349|8334|8350.2|8335.2|8350.2|8335.2|8349|8334|1
1621497700000|2021-05-20 08:01:40|||||||||108
1621497720000|2021-05-20 08:02:00|8350.1|8335.1|8351.7|8336.7|8351.7|8336.7|8350.1|8335.1|6
1621497730000|2021-05-20 08:02:10|8352.8|8337.8|8353.1|8338.1|8353.1|8338.1|8352.8|8337.8|0
1621497740000|2021-05-20 08:02:20|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|1
1621497830000|2021-05-20 08:03:50|8352.8|8337.8|8352.7|8337.7|8352.8|8337.8|8352.7|8337.7|0
1621497840000|2021-05-20 08:04:00|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|0
1621498010000|2021-05-20 08:06:50|8352.2|8337.2|8352.7|8337.7|8352.7|8337.7|8352.2|8337.2|0
1621498190000|2021-05-20 08:09:50|8352.3|8337.3|8352|8337|8352.3|8337.3|8351.7|8336.7|7
1621498230000|2021-05-20 08:10:30|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|3
1621498240000|2021-05-20 08:10:40|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|15
1621498260000|2021-05-20 08:11:00|8352.5|8337.5|8352|8337|8352.5|8337.5|8352|8337|0
1621498420000|2021-05-20 08:13:40|8351.8|8336.8|8351.5|8336.5|8351.8|8336.8|8351.5|8336.5|5
1621498440000|2021-05-20 08:14:00|8351.9|8336.9|8352|8337|8352|8337|8351.9|8336.9|0
1621498480000|2021-05-20 08:14:40|8352.5|8337.5|8352|8337|8352.9|8337.9|8352|8337|0
1621498490000|2021-05-20 08:14:50|8352.4|8337.4|8352.9|8337.9|8352.9|8337.9|8352.4|8337.4|0
1621498500000|2021-05-20 08:15:00|8353.5|8338.5|8354|8339|8354|8339|8353.5|8338.5|1
1621498510000|2021-05-20 08:15:10|8354.5|8339.5|8356.3|8341.3|8356.3|8341.3|8354.5|8339.5|2
1621498520000|2021-05-20 08:15:20|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|0
1621498530000|2021-05-20 08:15:30|8356.9|8341.9|8358.9|8343.9|8358.9|8343.9|8356.9|8341.9|5
1621498540000|2021-05-20 08:15:40|8359.3|8344.3|8359.4|8344.4|8359.4|8344.4|8359.3|8344.3|0
1621498570000|2021-05-20 08:16:10|8359.6|8344.6|8363.5|8348.5|8363.7|8348.7|8359.6|8344.6|2
1621498580000|2021-05-20 08:16:20|8363|8348|8362.9|8347.9|8363|8348|8362.9|8347.9|0
1621498590000|2021-05-20 08:16:30|8362.5|8347.5|8363|8348|8363|8348|8362.5|8347.5|0
1621498600000|2021-05-20 08:16:40|8363.4|8348.4|8363.5|8348.5|8363.5|8348.5|8363.4|8348.4|0
1621498610000|2021-05-20 08:16:50|8364|8349|8360.5|8345.5|8364.5|8349.5|8358.5|8343.5|4
1621498660000|2021-05-20 08:17:40|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|1
1621498670000|2021-05-20 08:17:50|8360.5|8345.5|8360.1|8345.1|8360.5|8345.5|8360.1|8345.1|1
1621498680000|2021-05-20 08:18:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|0
1621498800000|2021-05-20 08:20:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|0
1621498820000|2021-05-20 08:20:20|8358.5|8343.5|8357|8342|8358.5|8343.5|8357|8342|1
1621498840000|2021-05-20 08:20:40|8352.9|8337.9|8350.3|8335.3|8352.9|8337.9|8350.3|8335.3|1
1621498860000|2021-05-20 08:21:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|0
1621498910000|2021-05-20 08:21:50|8349.4|8334.4|8348.7|8333.7|8349.4|8334.4|8348.3|8333.3|1
1621498920000|2021-05-20 08:22:00|8348.8|8333.8|8348.4|8333.4|8348.8|8333.8|8348.4|8333.4|1
1621499120000|2021-05-20 08:25:20|8349.7|8334.7|8353.5|8338.5|8353.5|8338.5|8349.7|8334.7|1
1621499130000|2021-05-20 08:25:30|8353.4|8338.4|8354.8|8339.8|8354.8|8339.8|8353.4|8338.4|0
1621499150000|2021-05-20 08:25:50|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|0
1621499160000|2021-05-20 08:26:00|8357.4|8342.4|8356.9|8341.9|8357.4|8342.4|8356.9|8341.9|1
1621499230000|2021-05-20 08:27:10|8355|8340|8350.6|8335.6|8355|8340|8349.9|8334.9|161
1621499240000|2021-05-20 08:27:20|8350.9|8335.9|8349.5|8334.5|8350.9|8335.9|8349.3|8334.3|8
1621499250000|2021-05-20 08:27:30|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|10
1621499280000|2021-05-20 08:28:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|0
1621499300000|2021-05-20 08:28:20|8349.6|8334.6|8345.5|8330.5|8349.6|8334.6|8345.5|8330.5|4
1621499310000|2021-05-20 08:28:30|8345.1|8330.1|8335.2|8320.2|8345.1|8330.1|8335.2|8320.2|8
1621499320000|2021-05-20 08:28:40|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|5
1621499430000|2021-05-20 08:30:30|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|1
1621499440000|2021-05-20 08:30:40|8339.3|8324.3|8340.6|8325.6|8340.6|8325.6|8339.3|8324.3|1
1621499460000|2021-05-20 08:31:00|8341.6|8326.6|8343.9|8328.9|8343.9|8328.9|8341.6|8326.6|2
1621499500000|2021-05-20 08:31:40|8343|8328|8342.6|8327.6|8343|8328|8342.6|8327.6|0
1621499510000|2021-05-20 08:31:50|8342.1|8327.1|8339.2|8324.2|8342.1|8327.1|8339.2|8324.2|2
1621499520000|2021-05-20 08:32:00|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|6
1621499530000|2021-05-20 08:32:10|||||||||2
1621499540000|2021-05-20 08:32:20|8338.4|8323.4|8339.1|8324.1|8339.1|8324.1|8338.4|8323.4|1
1621499580000|2021-05-20 08:33:00|8338.7|8323.7|8335.7|8320.7|8338.7|8323.7|8335.7|8320.7|0
1621499590000|2021-05-20 08:33:10|8335.4|8320.4|8335.2|8320.2|8335.4|8320.4|8335.2|8320.2|0
1621499600000|2021-05-20 08:33:20|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|14
1621499610000|2021-05-20 08:33:30|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621499680000|2021-05-20 08:34:40|8330|8315|8331|8316|8331|8316|8330|8315|0
1621499710000|2021-05-20 08:35:10|8331.4|8316.4|8332|8317|8332|8317|8331.4|8316.4|0
1621499730000|2021-05-20 08:35:30|||||||||1
1621499740000|2021-05-20 08:35:40|8331.9|8316.9|8333.4|8318.4|8333.4|8318.4|8331.9|8316.9|4
1621499750000|2021-05-20 08:35:50|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|1
1621499810000|2021-05-20 08:36:50|8333.4|8318.4|8328.8|8313.8|8333.4|8318.4|8328.8|8313.8|5
1621499820000|2021-05-20 08:37:00|8328.5|8313.5|8327.4|8312.4|8328.5|8313.5|8327|8312|1
1621499860000|2021-05-20 08:37:40|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621499880000|2021-05-20 08:38:00|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621499910000|2021-05-20 08:38:30|8326.6|8311.6|8324.3|8309.3|8326.6|8311.6|8324.3|8309.3|15
1621499920000|2021-05-20 08:38:40|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621499930000|2021-05-20 08:38:50|8326|8311|8326|8311|8326|8311|8326|8311|2
1621499950000|2021-05-20 08:39:10|8325.6|8310.6|8326.2|8311.2|8326.2|8311.2|8325.6|8310.6|0
1621499980000|2021-05-20 08:39:40|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|1
1621499990000|2021-05-20 08:39:50|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1621500040000|2021-05-20 08:40:40|8331.4|8316.4|8331.9|8316.9|8332.4|8317.4|8331.4|8316.4|1
1621500070000|2021-05-20 08:41:10|8331.1|8316.1|8330.4|8315.4|8331.1|8316.1|8330.4|8315.4|0
1621500110000|2021-05-20 08:41:50|8329.6|8314.6|8325.7|8310.7|8329.6|8314.6|8325.7|8310.7|1
1621500120000|2021-05-20 08:42:00|8325.6|8310.6|8324.3|8309.3|8325.6|8310.6|8324.3|8309.3|6
1621500130000|2021-05-20 08:42:10|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621500170000|2021-05-20 08:42:50|8322|8307|8320.7|8305.7|8322|8307|8320.7|8305.7|6
1621500180000|2021-05-20 08:43:00|8320.6|8305.6|8320.1|8305.1|8320.6|8305.6|8320.1|8305.1|0
1621500210000|2021-05-20 08:43:30|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|1
1621500220000|2021-05-20 08:43:40|8320.9|8305.9|8323.5|8308.5|8323.5|8308.5|8320.9|8305.9|1
1621500230000|2021-05-20 08:43:50|8323.9|8308.9|8324.7|8309.7|8324.7|8309.7|8323.9|8308.9|2
1621500240000|2021-05-20 08:44:00|8324.9|8309.9|8327.4|8312.4|8327.4|8312.4|8324.9|8309.9|6
1621500250000|2021-05-20 08:44:10|8327.7|8312.7|8329.4|8314.4|8329.7|8314.7|8327.7|8312.7|3
1621500260000|2021-05-20 08:44:20|8329.7|8314.7|8332.7|8317.7|8332.7|8317.7|8329.7|8314.7|0
1621500270000|2021-05-20 08:44:30|8333.2|8318.2|8334.2|8319.2|8334.2|8319.2|8333.2|8318.2|3
1621500280000|2021-05-20 08:44:40|8334.7|8319.7|8332.7|8317.7|8334.7|8319.7|8332.7|8317.7|2
1621500310000|2021-05-20 08:45:10|8333.5|8318.5|8333.2|8318.2|8333.7|8318.7|8333.2|8318.2|0
1621500320000|2021-05-20 08:45:20|8332.9|8317.9|8332.7|8317.7|8332.9|8317.9|8332.7|8317.7|0
1621500400000|2021-05-20 08:46:40|8333|8318|8333|8318|8333|8318|8333|8318|0
1621500440000|2021-05-20 08:47:20|8333.4|8318.4|8333|8318|8334|8319|8333|8318|0
1621500450000|2021-05-20 08:47:30|8332.2|8317.2|8332|8317|8332.2|8317.2|8332|8317|0
1621500480000|2021-05-20 08:48:00|8330.9|8315.9|8326.5|8311.5|8330.9|8315.9|8326.5|8311.5|2
1621500500000|2021-05-20 08:48:20|||||||||5
1621500530000|2021-05-20 08:48:50|8326|8311|8326|8311|8326|8311|8326|8311|1
1621500540000|2021-05-20 08:49:00|8322.2|8307.2|8322.5|8307.5|8322.5|8307.5|8322.2|8307.2|1
1621500570000|2021-05-20 08:49:30|8322.6|8307.6|8324.5|8309.5|8324.5|8309.5|8322.6|8307.6|1
1621500580000|2021-05-20 08:49:40|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|2
1621500590000|2021-05-20 08:49:50|8328.6|8313.6|8329|8314|8329|8314|8328.6|8313.6|0
1621500630000|2021-05-20 08:50:30|8328.6|8313.6|8328.5|8313.5|8328.6|8313.6|8328.5|8313.5|0
1621500710000|2021-05-20 08:51:50|8322.2|8307.2|8323.1|8308.1|8323.1|8308.1|8322.2|8307.2|2
1621500720000|2021-05-20 08:52:00|8322.6|8307.6|8322.2|8307.2|8322.6|8307.6|8322.2|8307.2|0
1621500750000|2021-05-20 08:52:30|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|0
1621500780000|2021-05-20 08:53:00|8320.7|8305.7|8319.6|8304.6|8320.7|8305.7|8319.6|8304.6|0
1621500810000|2021-05-20 08:53:30|8318|8303|8318|8303|8318|8303|8318|8303|2
1621500820000|2021-05-20 08:53:40|8314|8299|8314|8299|8314|8299|8314|8299|3
1621500830000|2021-05-20 08:53:50|8314.4|8299.4|8314.5|8299.5|8314.5|8299.5|8314.4|8299.4|0
1621500840000|2021-05-20 08:54:00|8314.1|8299.1|8314|8299|8314.1|8299.1|8314|8299|0
1621500850000|2021-05-20 08:54:10|8314.7|8299.7|8315|8300|8315|8300|8314.7|8299.7|0
1621500880000|2021-05-20 08:54:40|8314.2|8299.2|8314|8299|8314.2|8299.2|8314|8299|0
1621500900000|2021-05-20 08:55:00|8314.4|8299.4|8314|8299|8314.5|8299.5|8314|8299|0
1621500910000|2021-05-20 08:55:10|8316.2|8301.2|8320.9|8305.9|8320.9|8305.9|8316.2|8301.2|1
1621500930000|2021-05-20 08:55:30|8321|8306|8321|8306|8321|8306|8321|8306|0
1621500940000|2021-05-20 08:55:40|8320|8305|8320|8305|8320|8305|8320|8305|0
1621501050000|2021-05-20 08:57:30|8318|8303|8319.5|8304.5|8319.5|8304.5|8313.5|8298.5|2
1621501060000|2021-05-20 08:57:40|8316.5|8301.5|8315.9|8300.9|8316.5|8301.5|8315.5|8300.5|0
1621501080000|2021-05-20 08:58:00|8316|8301|8317.5|8302.5|8317.5|8302.5|8316|8301|2
1621501290000|2021-05-20 09:01:30|8317.1|8302.1|8317|8302|8317.1|8302.1|8317|8302|0
1621501330000|2021-05-20 09:02:10|8317.7|8302.7|8328.3|8313.3|8328.3|8313.3|8317.7|8302.7|2
1621501340000|2021-05-20 09:02:20|8330|8315|8330.5|8315.5|8330.5|8315.5|8330|8315|0
1621501480000|2021-05-20 09:04:40|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|1
1621501490000|2021-05-20 09:04:50|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|2
1621501500000|2021-05-20 09:05:00|8332|8317|8334.5|8319.5|8334.5|8319.5|8332|8317|0
1621501540000|2021-05-20 09:05:40|8334.8|8319.8|8340.5|8325.5|8340.5|8325.5|8334.8|8319.8|0
1621501550000|2021-05-20 09:05:50|8339.5|8324.5|8335.4|8320.4|8341|8326|8335.4|8320.4|5
1621501560000|2021-05-20 09:06:00|8335.5|8320.5|8336|8321|8336|8321|8335.1|8320.1|0
1621501570000|2021-05-20 09:06:10|8335.2|8320.2|8338.8|8323.8|8339.6|8324.6|8335.2|8320.2|1
1621501580000|2021-05-20 09:06:20|8339|8324|8339.1|8324.1|8339.1|8324.1|8339|8324|0
1621501600000|2021-05-20 09:06:40|8337.1|8322.1|8337.1|8322.1|8337.5|8322.5|8337.1|8322.1|1
1621501620000|2021-05-20 09:07:00|8337.6|8322.6|8342.1|8327.1|8342.1|8327.1|8337.6|8322.6|3
1621501630000|2021-05-20 09:07:10|8343.1|8328.1|8344.6|8329.6|8344.6|8329.6|8343.1|8328.1|0
1621501650000|2021-05-20 09:07:30|8345.3|8330.3|8345.6|8330.6|8345.6|8330.6|8345.1|8330.1|0
1621501700000|2021-05-20 09:08:20|8345.7|8330.7|8346.1|8331.1|8346.1|8331.1|8345.7|8330.7|2
1621501710000|2021-05-20 09:08:30|8346.6|8331.6|8347|8332|8347|8332|8346.6|8331.6|0
1621501800000|2021-05-20 09:10:00|8345.7|8330.7|8343.6|8328.6|8346.6|8331.6|8343.6|8328.6|12
1621501860000|2021-05-20 09:11:00|8344.2|8329.2|8343.7|8328.7|8344.7|8329.7|8343.7|8328.7|1
1621501900000|2021-05-20 09:11:40|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|1
1621501910000|2021-05-20 09:11:50|8345.5|8330.5|8347.6|8332.6|8347.6|8332.6|8345.5|8330.5|1
1621501920000|2021-05-20 09:12:00|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|0
1621501940000|2021-05-20 09:12:20|||||||||3
1621501950000|2021-05-20 09:12:30|8350.2|8335.2|8351.6|8336.6|8351.6|8336.6|8350.2|8335.2|0
1621502030000|2021-05-20 09:13:50|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|0
1621502050000|2021-05-20 09:14:10|8351.3|8336.3|8351.1|8336.1|8351.3|8336.3|8351.1|8336.1|0
1621502060000|2021-05-20 09:14:20|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|1
1621502210000|2021-05-20 09:16:50|8350.6|8335.6|8350.6|8335.6|8350.6|8335.6|8350.6|8335.6|0
1621502230000|2021-05-20 09:17:10|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|1
1621502240000|2021-05-20 09:17:20|8353|8338|8353.1|8338.1|8353.1|8338.1|8353|8338|0
1621502250000|2021-05-20 09:17:30|8355.1|8340.1|8356|8341|8356|8341|8355.1|8340.1|18
1621502290000|2021-05-20 09:18:10|8356.3|8341.3|8356.5|8341.5|8356.5|8341.5|8356.3|8341.3|3
1621502350000|2021-05-20 09:19:10|8353.6|8338.6|8353.7|8338.7|8354.1|8339.1|8353.6|8338.6|38
1621502360000|2021-05-20 09:19:20|8352.8|8337.8|8352.7|8337.7|8352.8|8337.8|8352.4|8337.4|5
1621502380000|2021-05-20 09:19:40|8353.2|8338.2|8352.8|8337.8|8353.2|8338.2|8352.4|8337.4|8
1621502400000|2021-05-20 09:20:00|8352.1|8337.1|8352.4|8337.4|8352.4|8337.4|8351.3|8336.3|0
1621502430000|2021-05-20 09:20:30|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|0
1621502470000|2021-05-20 09:21:10|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|0
1621502480000|2021-05-20 09:21:20|8350.8|8335.8|8350.9|8335.9|8350.9|8335.9|8350.8|8335.8|5
1621502490000|2021-05-20 09:21:30|8351.1|8336.1|8350.7|8335.7|8351.1|8336.1|8350.7|8335.7|2
1621502500000|2021-05-20 09:21:40|8350.6|8335.6|8350.6|8335.6|8350.6|8335.6|8350.6|8335.6|0
1621502510000|2021-05-20 09:21:50|||||||||2
1621502520000|2021-05-20 09:22:00|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|4
1621502530000|2021-05-20 09:22:10|8346.4|8331.4|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|0
1621502540000|2021-05-20 09:22:20|8345.3|8330.3|8344.9|8329.9|8345.3|8330.3|8344.9|8329.9|0
1621502560000|2021-05-20 09:22:40|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|2
1621502580000|2021-05-20 09:23:00|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|0
1621502610000|2021-05-20 09:23:30|||||||||5
1621502690000|2021-05-20 09:24:50|8341.9|8326.9|8341.4|8326.4|8341.9|8326.9|8341.4|8326.4|1
1621502700000|2021-05-20 09:25:00|8340.9|8325.9|8340.4|8325.4|8340.9|8325.9|8340.4|8325.4|3
1621502710000|2021-05-20 09:25:10|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|1
1621502740000|2021-05-20 09:25:40|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|2
1621502750000|2021-05-20 09:25:50|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|0
1621502760000|2021-05-20 09:26:00|8338|8323|8338|8323|8338|8323|8338|8323|32
1621502770000|2021-05-20 09:26:10|||||||||1
1621502810000|2021-05-20 09:26:50|8338.4|8323.4|8339.5|8324.5|8339.5|8324.5|8338.4|8323.4|3
1621502820000|2021-05-20 09:27:00|8340.5|8325.5|8342|8327|8342|8327|8340.5|8325.5|3
1621502830000|2021-05-20 09:27:10|8341.5|8326.5|8342|8327|8342.5|8327.5|8341.5|8326.5|3
1621502840000|2021-05-20 09:27:20|8341.3|8326.3|8341.5|8326.5|8341.5|8326.5|8341|8326|0
1621502850000|2021-05-20 09:27:30|8342|8327|8342|8327|8342|8327|8342|8327|0
1621502900000|2021-05-20 09:28:20|8342.5|8327.5|8349.2|8334.2|8349.7|8334.7|8342.5|8327.5|1
1621502910000|2021-05-20 09:28:30|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|0
1621502920000|2021-05-20 09:28:40|8350.2|8335.2|8353.2|8338.2|8353.2|8338.2|8350.2|8335.2|1
1621502940000|2021-05-20 09:29:00|||||||||25
1621502980000|2021-05-20 09:29:40|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.4|8338.4|57
1621502990000|2021-05-20 09:29:50|||||||||12
1621503000000|2021-05-20 09:30:00|8353.3|8338.3|8353.4|8338.4|8353.4|8338.4|8352.9|8337.9|1
1621503010000|2021-05-20 09:30:10|8353.7|8338.7|8349.4|8334.4|8353.7|8338.7|8349.4|8334.4|23
1621503020000|2021-05-20 09:30:20|8349.9|8334.9|8347.4|8332.4|8349.9|8334.9|8347.4|8332.4|20
1621503030000|2021-05-20 09:30:30|8347|8332|8346.9|8331.9|8347.1|8332.1|8346.9|8331.9|0
1621503040000|2021-05-20 09:30:40|8352.4|8337.4|8351.3|8336.3|8352.4|8337.4|8351.3|8336.3|25
1621503050000|2021-05-20 09:30:50|8350.5|8335.5|8350.6|8335.6|8351.9|8336.9|8350.5|8335.5|4
1621503060000|2021-05-20 09:31:00|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|0
1621503070000|2021-05-20 09:31:10|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|0
1621503100000|2021-05-20 09:31:40|8350|8335|8349.1|8334.1|8350|8335|8349.1|8334.1|0
1621503120000|2021-05-20 09:32:00|8349|8334|8348.5|8333.5|8349|8334|8348.5|8333.5|0
1621503130000|2021-05-20 09:32:10|8348.1|8333.1|8347.9|8332.9|8348.1|8333.1|8347.4|8332.4|1
1621503150000|2021-05-20 09:32:30|8347.5|8332.5|8347.3|8332.3|8347.5|8332.5|8346.9|8331.9|0
1621503170000|2021-05-20 09:32:50|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|0
1621503180000|2021-05-20 09:33:00|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|0
1621503220000|2021-05-20 09:33:40|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|1
1621503300000|2021-05-20 09:35:00|8347.8|8332.8|8346.6|8331.6|8347.8|8332.8|8346.1|8331.1|0
1621503320000|2021-05-20 09:35:20|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1621503330000|2021-05-20 09:35:30|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|0
1621503360000|2021-05-20 09:36:00|8345|8330|8345|8330|8345|8330|8345|8330|0
1621503380000|2021-05-20 09:36:20|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1621503400000|2021-05-20 09:36:40|8340.5|8325.5|8340.2|8325.2|8340.5|8325.5|8340.2|8325.2|0
1621503410000|2021-05-20 09:36:50|||||||||1
1621503420000|2021-05-20 09:37:00|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|1
1621503430000|2021-05-20 09:37:10|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|0
1621503440000|2021-05-20 09:37:20|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|1
1621503450000|2021-05-20 09:37:30|8338|8323|8337.5|8322.5|8338|8323|8335.5|8320.5|2
1621503470000|2021-05-20 09:37:50|||||||||16
1621503480000|2021-05-20 09:38:00|8337|8322|8333.9|8318.9|8337|8322|8333.9|8318.9|2
1621503490000|2021-05-20 09:38:10|8333.1|8318.1|8331.6|8316.6|8333.1|8318.1|8331.6|8316.6|1
1621503500000|2021-05-20 09:38:20|||||||||10
1621503540000|2021-05-20 09:39:00|8331.1|8316.1|8319.4|8304.4|8331.1|8316.1|8319.4|8304.4|4
1621503550000|2021-05-20 09:39:10|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621503570000|2021-05-20 09:39:30|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|0
1621503580000|2021-05-20 09:39:40|||||||||12
1621503590000|2021-05-20 09:39:50|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621503600000|2021-05-20 09:40:00|8321.4|8306.4|8319.8|8304.8|8321.4|8306.4|8319.8|8304.8|1
1621503610000|2021-05-20 09:40:10|8319.4|8304.4|8319.4|8304.4|8319.4|8304.4|8319.4|8304.4|0
1621503660000|2021-05-20 09:41:00|8320.1|8305.1|8321.4|8306.4|8321.4|8306.4|8320.1|8305.1|2
1621503670000|2021-05-20 09:41:10|8321.6|8306.6|8321.6|8306.6|8321.6|8306.6|8321.6|8306.6|0
1621503690000|2021-05-20 09:41:30|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|0
1621503700000|2021-05-20 09:41:40|8317.4|8302.4|8316.4|8301.4|8317.4|8302.4|8316.4|8301.4|0
1621503760000|2021-05-20 09:42:40|8316.7|8301.7|8316.9|8301.9|8316.9|8301.9|8316.7|8301.7|0
1621503820000|2021-05-20 09:43:40|8316.5|8301.5|8316.1|8301.1|8316.5|8301.5|8316.1|8301.1|0
1621503850000|2021-05-20 09:44:10|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|2
1621503860000|2021-05-20 09:44:20|8321|8306|8321|8306|8321|8306|8321|8306|1
1621503920000|2021-05-20 09:45:20|8321.7|8306.7|8321.9|8306.9|8321.9|8306.9|8321.7|8306.7|0
1621503950000|2021-05-20 09:45:50|8322.2|8307.2|8322.4|8307.4|8322.4|8307.4|8322.2|8307.2|0
1621504110000|2021-05-20 09:48:30|8324.1|8309.1|8331.4|8316.4|8331.4|8316.4|8324.1|8309.1|4
1621504150000|2021-05-20 09:49:10|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|0
1621504240000|2021-05-20 09:50:40|8333|8318|8333.5|8318.5|8333.5|8318.5|8333|8318|0
1621504320000|2021-05-20 09:52:00|8338.4|8323.4|8338.2|8323.2|8338.4|8323.4|8338.2|8323.2|1
1621504350000|2021-05-20 09:52:30|8340.1|8325.1|8340.4|8325.4|8340.4|8325.4|8340.1|8325.1|0
1621504360000|2021-05-20 09:52:40|8340.9|8325.9|8341.5|8326.5|8341.5|8326.5|8340.9|8325.9|0
1621504440000|2021-05-20 09:54:00|8336|8321|8336|8321|8336|8321|8336|8321|8
1621504450000|2021-05-20 09:54:10|8336.4|8321.4|8338.5|8323.5|8338.5|8323.5|8336.4|8321.4|0
1621504460000|2021-05-20 09:54:20|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621504670000|2021-05-20 09:57:50|8342|8327|8342.2|8327.2|8342.2|8327.2|8342|8327|0
1621504680000|2021-05-20 09:58:00|8342.4|8327.4|8342.4|8327.4|8342.4|8327.4|8342.4|8327.4|0
1621504690000|2021-05-20 09:58:10|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|0
1621504730000|2021-05-20 09:58:50|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|0
1621504740000|2021-05-20 09:59:00|8343.6|8328.6|8342.1|8327.1|8343.6|8328.6|8340|8325|2
1621504750000|2021-05-20 09:59:10|8338.6|8323.6|8341|8326|8341|8326|8338.6|8323.6|1
1621504760000|2021-05-20 09:59:20|8341.5|8326.5|8339.4|8324.4|8341.6|8326.6|8339.4|8324.4|3
1621504770000|2021-05-20 09:59:30|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|0
1621504780000|2021-05-20 09:59:40|8339|8324|8340.1|8325.1|8340.1|8325.1|8339|8324|0
1621504790000|2021-05-20 09:59:50|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|0
1621504820000|2021-05-20 10:00:20|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|0
1621504890000|2021-05-20 10:01:30|8335.9|8320.9|8331.2|8316.2|8335.9|8320.9|8330.9|8315.9|1
1621504900000|2021-05-20 10:01:40|8329|8314|8327.6|8312.6|8329|8314|8327.6|8312.6|0
1621504930000|2021-05-20 10:02:10|8327.7|8312.7|8328.1|8313.1|8328.1|8313.1|8327.7|8312.7|0
1621504970000|2021-05-20 10:02:50|8328.8|8313.8|8333|8318|8333|8318|8328.8|8313.8|2
1621505040000|2021-05-20 10:04:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|0
1621505050000|2021-05-20 10:04:10|8334|8319|8334|8319|8334|8319|8334|8319|0
1621505060000|2021-05-20 10:04:20|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621505070000|2021-05-20 10:04:30|8338|8323|8338|8323|8338|8323|8338|8323|1
1621505100000|2021-05-20 10:05:00|||||||||1
1621505470000|2021-05-20 10:11:10|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.7|8323.7|0
1621505480000|2021-05-20 10:11:20|8346.9|8331.9|8347.5|8332.5|8347.5|8332.5|8346.7|8331.7|8
1621505490000|2021-05-20 10:11:30|8348|8333|8345.9|8330.9|8348|8333|8345.5|8330.5|0
1621505500000|2021-05-20 10:11:40|8348.4|8333.4|8345|8330|8348.9|8333.9|8345|8330|13
1621505600000|2021-05-20 10:13:20|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621505620000|2021-05-20 10:13:40|8342|8327|8342|8327|8342|8327|8342|8327|0
1621505650000|2021-05-20 10:14:10|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1621505820000|2021-05-20 10:17:00|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|0
1621505830000|2021-05-20 10:17:10|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1621505890000|2021-05-20 10:18:10|8338.5|8323.5|8337.9|8322.9|8338.5|8323.5|8337.9|8322.9|0
1621505910000|2021-05-20 10:18:30|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|0
1621505930000|2021-05-20 10:18:50|8336|8321|8335.9|8320.9|8336|8321|8335.9|8320.9|0
1621505960000|2021-05-20 10:19:20|8338.9|8323.9|8340.9|8325.9|8341.2|8326.2|8338.9|8323.9|1
1621506020000|2021-05-20 10:20:20|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|0
1621506040000|2021-05-20 10:20:40|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1621506130000|2021-05-20 10:22:10|8340.1|8325.1|8340.2|8325.2|8340.2|8325.2|8340.1|8325.1|2
1621506150000|2021-05-20 10:22:30|8339|8324|8339|8324|8339|8324|8339|8324|0
1621506180000|2021-05-20 10:23:00|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1621506220000|2021-05-20 10:23:40|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|0
1621506300000|2021-05-20 10:25:00|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1621506330000|2021-05-20 10:25:30|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|0
1621506370000|2021-05-20 10:26:10|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621506390000|2021-05-20 10:26:30|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|0
1621506420000|2021-05-20 10:27:00|8337.6|8322.6|8335.4|8320.4|8337.7|8322.7|8335.4|8320.4|4
1621506440000|2021-05-20 10:27:20|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|0
1621506450000|2021-05-20 10:27:30|8334.5|8319.5|8334.4|8319.4|8334.5|8319.5|8334.4|8319.4|0
1621506460000|2021-05-20 10:27:40|8334.9|8319.9|8329.1|8314.1|8334.9|8319.9|8329.1|8314.1|21
1621506470000|2021-05-20 10:27:50|8328|8313|8328|8313|8328|8313|8328|8313|1
1621506520000|2021-05-20 10:28:40|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621506540000|2021-05-20 10:29:00|8330.6|8315.6|8334|8319|8334|8319|8330.6|8315.6|1
1621506550000|2021-05-20 10:29:10|8335|8320|8335|8320|8335|8320|8334.5|8319.5|0
1621506570000|2021-05-20 10:29:30|8335.7|8320.7|8336.4|8321.4|8336.6|8321.6|8335.7|8320.7|0
1621506600000|2021-05-20 10:30:00|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|0
1621506900000|2021-05-20 10:35:00|8336.6|8321.6|8335.5|8320.5|8336.6|8321.6|8335.5|8320.5|1
1621506910000|2021-05-20 10:35:10|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|0
1621506930000|2021-05-20 10:35:30|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|0
1621507030000|2021-05-20 10:37:10|8333.2|8318.2|8332.1|8317.1|8333.2|8318.2|8332.1|8317.1|1
1621507060000|2021-05-20 10:37:40|8330.6|8315.6|8330.1|8315.1|8330.6|8315.6|8330.1|8315.1|0
1621507140000|2021-05-20 10:39:00|8330|8315|8330|8315|8330|8315|8330|8315|0
1621507200000|2021-05-20 10:40:00|8330.4|8315.4|8324.9|8309.9|8330.4|8315.4|8324.9|8309.9|296
1621507210000|2021-05-20 10:40:10|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|0
1621507270000|2021-05-20 10:41:10|8325.6|8310.6|8324.2|8299.2|8325.6|8310.6|8324.2|8299.2|3
1621507280000|2021-05-20 10:41:20|8324.9|8299.9|8324.7|8309.7|8325.7|8309.7|8321.6|8299.9|0
1621507290000|2021-05-20 10:41:30|8323.9|8308.9|8325.7|8310.7|8325.7|8310.7|8322.7|8307.7|3
1621507300000|2021-05-20 10:41:40|8326.5|8311.5|8329.2|8314.2|8329.2|8314.2|8326.5|8311.5|4
1621507310000|2021-05-20 10:41:50|8328.8|8313.8|8331.7|8316.7|8331.7|8316.7|8328.8|8313.8|5
1621507320000|2021-05-20 10:42:00|8331.6|8316.6|8331.3|8316.3|8332.8|8317.8|8331.3|8316.3|10
1621507330000|2021-05-20 10:42:10|8330.9|8315.9|8324.3|8309.3|8334|8319|8324.3|8309.3|3
1621507340000|2021-05-20 10:42:20|8326|8301|8326|8301|8326|8301|8326|8301|11
1621507350000|2021-05-20 10:42:30|8325.8|8300.8|8325.8|8300.8|8325.8|8300.8|8325.8|8300.8|0
1621507360000|2021-05-20 10:42:40|8326.6|8301.6|8326.6|8301.6|8326.6|8301.6|8326.6|8301.6|0
1621507410000|2021-05-20 10:43:30|8326.8|8301.8|8326.8|8301.8|8326.8|8301.8|8326.8|8301.8|0
1621507420000|2021-05-20 10:43:40|8327.1|8302.1|8327.1|8302.1|8327.1|8302.1|8327.1|8302.1|0
1621507440000|2021-05-20 10:44:00|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|0
1621507490000|2021-05-20 10:44:50|8326.2|8301.2|8326.2|8301.2|8326.2|8301.2|8326.2|8301.2|1
1621507510000|2021-05-20 10:45:10|8325.1|8300.1|8325.1|8300.1|8325.1|8300.1|8325.1|8300.1|1
1621507530000|2021-05-20 10:45:30|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1621507600000|2021-05-20 10:46:40|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|0
1621507610000|2021-05-20 10:46:50|8314.6|8299.6|8313|8298|8314.6|8299.6|8313|8298|2
1621507620000|2021-05-20 10:47:00|||||||||1
1621507630000|2021-05-20 10:47:10|||||||||1
1621507680000|2021-05-20 10:48:00|8313.4|8298.4|8308.2|8293.2|8313.4|8298.4|8308.2|8293.2|24
1621507690000|2021-05-20 10:48:10|8307.2|8292.2|8309.7|8294.7|8309.7|8294.7|8307.2|8292.2|0
1621507740000|2021-05-20 10:49:00|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|59
1621507780000|2021-05-20 10:49:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621507810000|2021-05-20 10:50:10|8309.9|8294.9|8309.7|8294.7|8309.9|8294.9|8309.7|8294.7|0
1621507830000|2021-05-20 10:50:30|8309.6|8294.6|8308.2|8293.2|8309.6|8294.6|8308.2|8293.2|0
1621507920000|2021-05-20 10:52:00|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1621508070000|2021-05-20 10:54:30|8307.7|8292.7|8310.5|8295.5|8310.5|8295.5|8307.7|8292.7|0
1621508080000|2021-05-20 10:54:40|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|0
1621508110000|2021-05-20 10:55:10|8311.1|8296.1|8313.3|8298.3|8313.3|8298.3|8311.1|8296.1|25
1621508120000|2021-05-20 10:55:20|8314.1|8299.1|8312.8|8297.8|8314.1|8299.1|8312.8|8297.8|1
1621508130000|2021-05-20 10:55:30|8312.2|8297.2|8311.4|8296.4|8312.2|8297.2|8311.4|8296.4|0
1621508140000|2021-05-20 10:55:40|8310.6|8295.6|8310.4|8295.4|8310.6|8295.6|8309.6|8294.6|1
1621508150000|2021-05-20 10:55:50|8309.7|8294.7|8305.6|8290.6|8309.7|8294.7|8305.6|8290.6|3
1621508160000|2021-05-20 10:56:00|8305.1|8290.1|8303.6|8288.6|8305.1|8290.1|8303.5|8288.5|9
1621508170000|2021-05-20 10:56:10|8304.3|8289.3|8303.8|8288.8|8304.3|8289.3|8303.8|8288.8|13
1621508180000|2021-05-20 10:56:20|8303.5|8288.5|8303.8|8288.8|8304.2|8289.2|8303.5|8288.5|28
1621508190000|2021-05-20 10:56:30|||||||||4
1621508200000|2021-05-20 10:56:40|8303.5|8288.5|8305.1|8290.1|8305.1|8290.1|8303.5|8288.5|9
1621508210000|2021-05-20 10:56:50|8305.2|8290.2|8305.7|8290.7|8305.7|8290.7|8305.1|8290.1|4
1621508220000|2021-05-20 10:57:00|8305.3|8290.3|8300.8|8285.8|8305.6|8290.6|8300.8|8285.8|8
1621508250000|2021-05-20 10:57:30|8297|8282|8297|8282|8297|8282|8297|8282|2
1621508260000|2021-05-20 10:57:40|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621508270000|2021-05-20 10:57:50|8297.2|8282.2|8299.4|8284.4|8300.9|8285.9|8297.2|8282.2|1
1621508290000|2021-05-20 10:58:10|8297.8|8282.8|8298.6|8283.6|8298.6|8283.6|8297.8|8282.8|3
1621508300000|2021-05-20 10:58:20|8297.8|8282.8|8298.2|8283.2|8298.2|8283.2|8297.8|8282.8|0
1621508320000|2021-05-20 10:58:40|8297.4|8282.4|8297.8|8282.8|8297.8|8282.8|8297.4|8282.4|0
1621508340000|2021-05-20 10:59:00|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|1
1621508350000|2021-05-20 10:59:10|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|1
1621508360000|2021-05-20 10:59:20|8297.9|8282.9|8298.5|8283.5|8299|8284|8297.9|8282.9|1
1621508370000|2021-05-20 10:59:30|8299.3|8284.3|8300.5|8285.5|8301.9|8286.9|8299.3|8284.3|8
1621508380000|2021-05-20 10:59:40|8299.8|8284.8|8298.8|8283.8|8299.8|8284.8|8298|8283|4
1621508390000|2021-05-20 10:59:50|8298.3|8283.3|8297|8282|8298.3|8283.3|8297|8282|50
1621508400000|2021-05-20 11:00:00|8298.5|8283.5|8295.8|8280.8|8298.5|8283.5|8295.8|8280.8|27
1621508410000|2021-05-20 11:00:10|8295|8280|8294.8|8279.8|8295|8280|8294.8|8279.8|6
1621508440000|2021-05-20 11:00:40|8294.9|8279.9|8294.5|8279.5|8294.9|8279.9|8294.5|8279.5|11
1621508450000|2021-05-20 11:00:50|8294.6|8279.6|8294.6|8279.6|8296.2|8281.2|8294.6|8279.6|4
1621508460000|2021-05-20 11:01:00|8293.9|8278.9|8294.6|8279.6|8294.6|8279.6|8293.9|8278.9|2
1621508470000|2021-05-20 11:01:10|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|5
1621508480000|2021-05-20 11:01:20|8293.9|8278.9|8292.5|8277.5|8293.9|8278.9|8292.5|8277.5|1
1621508490000|2021-05-20 11:01:30|8292.1|8277.1|8289.1|8274.1|8292.4|8277.4|8289.1|8274.1|214
1621508500000|2021-05-20 11:01:40|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|14
1621508510000|2021-05-20 11:01:50|8288|8273|8287.1|8272.1|8288|8273|8287.1|8272.1|62
1621508520000|2021-05-20 11:02:00|8286.3|8271.3|8284|8269|8286.3|8271.3|8284|8269|10
1621508530000|2021-05-20 11:02:10|8283.6|8268.6|8283.5|8268.5|8284|8269|8283.5|8268.5|4
1621508540000|2021-05-20 11:02:20|8283|8268|8281.6|8266.6|8283|8268|8281.6|8266.6|2
1621508550000|2021-05-20 11:02:30|8281.2|8266.2|8280.4|8265.4|8281.2|8266.2|8280.4|8265.4|9
1621508560000|2021-05-20 11:02:40|8279.7|8264.7|8277.2|8262.2|8279.7|8264.7|8277.2|8262.2|4
1621508570000|2021-05-20 11:02:50|8277.3|8262.3|8276.2|8261.2|8277.7|8262.7|8276.2|8261.2|1
1621508580000|2021-05-20 11:03:00|||||||||3
1621508590000|2021-05-20 11:03:10|8275.8|8260.8|8275.6|8260.6|8276.1|8261.1|8275.6|8260.6|5
1621508600000|2021-05-20 11:03:20|8273.3|8258.3|8273.6|8258.6|8274.7|8259.7|8272.5|8257.5|13
1621508610000|2021-05-20 11:03:30|8273.2|8258.2|8291.5|8276.5|8291.5|8276.5|8273.2|8258.2|9
1621508620000|2021-05-20 11:03:40|8291.2|8276.2|8306.4|8281.4|8306.4|8281.4|8291.1|8276.1|43
1621508630000|2021-05-20 11:03:50|8301.7|8286.7|8301|8286|8301.7|8286.7|8301|8286|2
1621508640000|2021-05-20 11:04:00|8304.1|8289.1|8298.9|8283.9|8304.2|8289.2|8298.9|8283.9|4
1621508650000|2021-05-20 11:04:10|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1621508660000|2021-05-20 11:04:20|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621508670000|2021-05-20 11:04:30|8298|8283|8298|8283|8298|8283|8298|8283|0
1621508680000|2021-05-20 11:04:40|8295.8|8280.8|8294.7|8279.7|8295.8|8280.8|8294.6|8279.6|0
1621508690000|2021-05-20 11:04:50|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|4
1621508700000|2021-05-20 11:05:00|8294|8279|8294|8279|8294|8279|8294|8279|5
1621508720000|2021-05-20 11:05:20|8292.7|8277.7|8292.1|8277.1|8292.7|8277.7|8292.1|8277.1|5
1621508830000|2021-05-20 11:07:10|8292|8277|8292.1|8277.1|8292.1|8277.1|8292|8277|1
1621508860000|2021-05-20 11:07:40|8292|8277|8292|8277|8292|8277|8292|8277|4
1621508880000|2021-05-20 11:08:00|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|0
1621508900000|2021-05-20 11:08:20|8293.4|8278.4|8296.4|8281.4|8296.4|8281.4|8293.4|8278.4|2
1621508910000|2021-05-20 11:08:30|8297.2|8282.2|8294.9|8279.9|8297.2|8282.2|8294.9|8279.9|0
1621508920000|2021-05-20 11:08:40|8295|8280|8295|8280|8295|8280|8295|8280|0
1621508930000|2021-05-20 11:08:50|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|1
1621509040000|2021-05-20 11:10:40|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1621509050000|2021-05-20 11:10:50|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621509060000|2021-05-20 11:11:00|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1621509070000|2021-05-20 11:11:10|8298|8283|8298|8283|8298|8283|8298|8283|0
1621509100000|2021-05-20 11:11:40|8298.4|8283.4|8298.5|8283.5|8298.5|8283.5|8298.4|8283.4|0
1621509120000|2021-05-20 11:12:00|8299.2|8284.2|8303.9|8288.9|8303.9|8288.9|8299.2|8284.2|2
1621509130000|2021-05-20 11:12:10|8304.8|8289.8|8308.1|8293.1|8308.1|8293.1|8304.5|8289.5|4
1621509140000|2021-05-20 11:12:20|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|3
1621509160000|2021-05-20 11:12:40|||||||||1
1621509180000|2021-05-20 11:13:00|8305.9|8290.9|8304.6|8289.6|8305.9|8290.9|8304.3|8289.3|0
1621509190000|2021-05-20 11:13:10|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1621509250000|2021-05-20 11:14:10|8306.6|8291.6|8307|8292|8307|8292|8306.6|8291.6|0
1621509260000|2021-05-20 11:14:20|8306.9|8291.9|8308.4|8293.4|8308.4|8293.4|8306.9|8291.9|2
1621509270000|2021-05-20 11:14:30|8308|8293|8308.4|8293.4|8308.4|8293.4|8308|8293|1
1621509280000|2021-05-20 11:14:40|8307.6|8292.6|8307.3|8292.3|8307.6|8292.6|8307.3|8292.3|1
1621509290000|2021-05-20 11:14:50|8307.6|8292.6|8308.4|8293.4|8308.4|8293.4|8307.6|8292.6|0
1621509300000|2021-05-20 11:15:00|8307.3|8292.3|8307.3|8292.3|8307.6|8292.6|8307.3|8292.3|1
1621509310000|2021-05-20 11:15:10|8306.9|8291.9|8307.3|8292.3|8307.6|8292.6|8306.9|8291.9|1
1621509320000|2021-05-20 11:15:20|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|1
1621509330000|2021-05-20 11:15:30|8304.9|8289.9|8302.1|8287.1|8304.9|8289.9|8302.1|8287.1|1
1621509340000|2021-05-20 11:15:40|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1621509370000|2021-05-20 11:16:10|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1621509380000|2021-05-20 11:16:20|8303.8|8288.8|8308.6|8293.6|8308.6|8293.6|8303.8|8288.8|2
1621509390000|2021-05-20 11:16:30|8309|8294|8310.9|8295.9|8310.9|8295.9|8309|8294|0
1621509400000|2021-05-20 11:16:40|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|0
1621509420000|2021-05-20 11:17:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1621509440000|2021-05-20 11:17:20|8312.4|8297.4|8312|8297|8312.4|8297.4|8312|8297|1
1621509480000|2021-05-20 11:18:00|8309.3|8294.3|8310|8295|8310|8295|8309.3|8294.3|1
1621509570000|2021-05-20 11:19:30|8309.7|8294.7|8310|8295|8310|8295|8309.7|8294.7|0
1621509590000|2021-05-20 11:19:50|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|0
1621509650000|2021-05-20 11:20:50|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|0
1621509660000|2021-05-20 11:21:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621509710000|2021-05-20 11:21:50|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|0
1621509750000|2021-05-20 11:22:30|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1621509780000|2021-05-20 11:23:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|1
1621509790000|2021-05-20 11:23:10|8308.2|8293.2|8307.2|8292.2|8308.2|8293.2|8307.2|8292.2|1
1621509810000|2021-05-20 11:23:30|8311|8296|8311|8296|8311|8296|8311|8296|1
1621509830000|2021-05-20 11:23:50|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|1
1621509850000|2021-05-20 11:24:10|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|0
1621509940000|2021-05-20 11:25:40|8313|8298|8312.7|8297.7|8313|8298|8312.7|8297.7|0
1621509950000|2021-05-20 11:25:50|8316|8301|8316|8301|8316|8301|8316|8301|2
1621509960000|2021-05-20 11:26:00|8316.4|8301.4|8316.4|8301.4|8317.2|8302.2|8316.4|8301.4|1
1621509970000|2021-05-20 11:26:10|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1621509980000|2021-05-20 11:26:20|8315.3|8300.3|8313.9|8298.9|8315.3|8300.3|8313.9|8298.9|1
1621509990000|2021-05-20 11:26:30|8313|8298|8306.9|8291.9|8313|8298|8306.9|8291.9|2
1621510000000|2021-05-20 11:26:40|8305.2|8290.2|8303.5|8288.5|8305.2|8290.2|8303.5|8288.5|1
1621510010000|2021-05-20 11:26:50|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1621510020000|2021-05-20 11:27:00|8303.5|8288.5|8304.7|8289.7|8304.7|8289.7|8303.5|8288.5|0
1621510030000|2021-05-20 11:27:10|8304.8|8289.8|8305.9|8290.9|8305.9|8290.9|8304.8|8289.8|2
1621510070000|2021-05-20 11:27:50|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|1
1621510110000|2021-05-20 11:28:30|8306.7|8291.7|8305.5|8290.5|8306.7|8291.7|8305.5|8290.5|1
1621510120000|2021-05-20 11:28:40|8304.8|8289.8|8302.5|8287.5|8304.8|8289.8|8302.5|8287.5|0
1621510150000|2021-05-20 11:29:10|8304|8289|8306.7|8291.7|8306.7|8291.7|8304|8289|0
1621510200000|2021-05-20 11:30:00|8309.3|8294.3|8311.7|8296.7|8311.7|8296.7|8309.3|8294.3|0
1621510210000|2021-05-20 11:30:10|8310.9|8295.9|8311.7|8296.7|8311.7|8296.7|8310.9|8295.9|0
1621510270000|2021-05-20 11:31:10|8310.9|8295.9|8308.5|8293.5|8310.9|8295.9|8308.5|8293.5|0
1621510280000|2021-05-20 11:31:20|8307.5|8292.5|8305.2|8290.2|8307.5|8292.5|8305.2|8290.2|2
1621510290000|2021-05-20 11:31:30|8304.8|8289.8|8303.7|8288.7|8304.8|8289.8|8303.7|8288.7|1
1621510300000|2021-05-20 11:31:40|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|0
1621510310000|2021-05-20 11:31:50|8300|8285|8301.5|8286.5|8301.5|8286.5|8300|8285|1
1621510320000|2021-05-20 11:32:00|8305.3|8290.3|8306.3|8291.3|8306.5|8291.5|8304|8289|5
1621510330000|2021-05-20 11:32:10|8307.3|8292.3|8312.2|8297.2|8312.2|8297.2|8307.3|8292.3|1
1621510340000|2021-05-20 11:32:20|8313.5|8298.5|8315.4|8300.4|8315.4|8300.4|8313.5|8298.5|2
1621510350000|2021-05-20 11:32:30|8315.7|8300.7|8317.2|8302.2|8317.2|8302.2|8315.7|8300.7|1
1621510360000|2021-05-20 11:32:40|8317.5|8302.5|8318|8303|8318|8303|8317.5|8302.5|2
1621510370000|2021-05-20 11:32:50|||||||||3
1621510380000|2021-05-20 11:33:00|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|3
1621510390000|2021-05-20 11:33:10|8318.8|8303.8|8319.9|8304.9|8319.9|8304.9|8318.8|8303.8|3
1621510400000|2021-05-20 11:33:20|8320.4|8305.4|8322.2|8307.2|8322.6|8307.6|8320.4|8305.4|4
1621510410000|2021-05-20 11:33:30|8322.4|8307.4|8322.1|8307.1|8322.4|8307.4|8320.8|8305.8|5
1621510420000|2021-05-20 11:33:40|8322.3|8307.3|8323.6|8308.6|8324.3|8309.3|8322.3|8307.3|8
1621510430000|2021-05-20 11:33:50|8324.3|8309.3|8317.7|8302.7|8325.8|8310.8|8317.7|8302.7|24
1621510440000|2021-05-20 11:34:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|0
1621510450000|2021-05-20 11:34:10|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|0
1621510500000|2021-05-20 11:35:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|11
1621510510000|2021-05-20 11:35:10|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621510530000|2021-05-20 11:35:30|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|44
1621510540000|2021-05-20 11:35:40|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621510560000|2021-05-20 11:36:00|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|0
1621510580000|2021-05-20 11:36:20|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621510610000|2021-05-20 11:36:50|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|7
1621510620000|2021-05-20 11:37:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1621510700000|2021-05-20 11:38:20|8311.8|8296.8|8311.3|8296.3|8311.8|8296.8|8311.3|8296.3|0
1621510710000|2021-05-20 11:38:30|8312|8297|8312|8297|8312.4|8297.4|8312|8297|0
1621510720000|2021-05-20 11:38:40|8311.6|8296.6|8311.3|8296.3|8311.6|8296.6|8311.3|8296.3|0
1621510740000|2021-05-20 11:39:00|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1621510750000|2021-05-20 11:39:10|8310.9|8295.9|8310.5|8295.5|8311.8|8296.8|8310.5|8295.5|0
1621510770000|2021-05-20 11:39:30|||||||||1
1621510790000|2021-05-20 11:39:50|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|2
1621510810000|2021-05-20 11:40:10|8307.1|8292.1|8307|8292|8307.1|8292.1|8307|8292|0
1621510820000|2021-05-20 11:40:20|8306.6|8291.6|8305.8|8290.8|8306.6|8291.6|8305.8|8290.8|0
1621510830000|2021-05-20 11:40:30|8304.3|8289.3|8304.1|8289.1|8304.3|8289.3|8304.1|8289.1|0
1621510840000|2021-05-20 11:40:40|8303.8|8288.8|8301.3|8286.3|8303.8|8288.8|8301.3|8286.3|0
1621510850000|2021-05-20 11:40:50|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|9
1621510860000|2021-05-20 11:41:00|8304|8289|8304|8289|8304|8289|8304|8289|6
1621510870000|2021-05-20 11:41:10|8304.4|8289.4|8301.8|8286.8|8304.4|8289.4|8301.8|8286.8|2
1621510900000|2021-05-20 11:41:40|8302.3|8287.3|8304.5|8289.5|8304.5|8289.5|8302.3|8287.3|1
1621510910000|2021-05-20 11:41:50|8304.1|8289.1|8304|8289|8304.8|8289.8|8304|8289|0
1621510920000|2021-05-20 11:42:00|8301|8286|8300.3|8285.3|8301|8286|8300.3|8285.3|1
1621510930000|2021-05-20 11:42:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621510950000|2021-05-20 11:42:30|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|0
1621510960000|2021-05-20 11:42:40|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621510980000|2021-05-20 11:43:00|8299.1|8284.1|8298.8|8283.8|8299.1|8284.1|8298.8|8283.8|0
1621511100000|2021-05-20 11:45:00|8297|8282|8297|8282|8297|8282|8297|8282|0
1621511110000|2021-05-20 11:45:10|8295.7|8280.7|8295.2|8280.2|8295.7|8280.7|8295.2|8280.2|0
1621511120000|2021-05-20 11:45:20|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1621511190000|2021-05-20 11:46:30|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|0
1621511260000|2021-05-20 11:47:40|8296|8281|8299.4|8284.4|8299.4|8284.4|8296|8281|2
1621511270000|2021-05-20 11:47:50|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|3
1621511280000|2021-05-20 11:48:00|8302.9|8287.9|8300.3|8285.3|8302.9|8287.9|8299.9|8284.9|0
1621511290000|2021-05-20 11:48:10|8299.4|8284.4|8297.5|8282.5|8299.4|8284.4|8296.9|8281.9|0
1621511300000|2021-05-20 11:48:20|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1621511310000|2021-05-20 11:48:30|8294.9|8279.9|8294.4|8279.4|8294.9|8279.9|8294.4|8279.4|1
1621511320000|2021-05-20 11:48:40|8292.9|8277.9|8292.1|8277.1|8293.5|8278.5|8292|8277|0
1621511330000|2021-05-20 11:48:50|8291.8|8276.8|8290.8|8275.8|8291.8|8276.8|8290.4|8275.4|2
1621511340000|2021-05-20 11:49:00|8291|8276|8290.3|8275.3|8291.8|8276.8|8290.3|8275.3|5
1621511350000|2021-05-20 11:49:10|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|3
1621511360000|2021-05-20 11:49:20|||||||||1
1621511370000|2021-05-20 11:49:30|8290.6|8275.6|8290.6|8275.6|8292.1|8277.1|8290.6|8275.6|12
1621511380000|2021-05-20 11:49:40|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|45
1621511390000|2021-05-20 11:49:50|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|0
1621511400000|2021-05-20 11:50:00|||||||||4
1621511420000|2021-05-20 11:50:20|8291|8276|8291.1|8276.1|8291.1|8276.1|8291|8276|2
1621511430000|2021-05-20 11:50:30|8290.6|8275.6|8290.1|8275.1|8290.6|8275.6|8290.1|8275.1|4
1621511440000|2021-05-20 11:50:40|8289.1|8274.1|8286.6|8271.6|8289.1|8274.1|8286.6|8271.6|2
1621511450000|2021-05-20 11:50:50|8286.4|8271.4|8284.3|8269.3|8286.4|8271.4|8284.3|8269.3|2
1621511460000|2021-05-20 11:51:00|8283.9|8268.9|8284.3|8269.3|8284.6|8269.6|8283.8|8268.8|3
1621511470000|2021-05-20 11:51:10|8283.8|8268.8|8281.1|8266.1|8283.8|8268.8|8281.1|8266.1|2
1621511480000|2021-05-20 11:51:20|8279.1|8264.1|8278.6|8263.6|8279.1|8264.1|8278.6|8263.6|1
1621511490000|2021-05-20 11:51:30|8278.3|8263.3|8276.6|8261.6|8278.3|8263.3|8276.6|8261.6|5
1621511500000|2021-05-20 11:51:40|8277.6|8262.6|8284.6|8269.6|8284.6|8269.6|8277.1|8262.1|43
1621511510000|2021-05-20 11:51:50|8283.6|8268.6|8283.6|8268.6|8284.4|8269.4|8283.6|8268.6|9
1621511520000|2021-05-20 11:52:00|8284.4|8269.4|8283.6|8268.6|8284.6|8269.6|8283.6|8268.6|5
1621511530000|2021-05-20 11:52:10|8283.1|8268.1|8303.9|8288.9|8304|8289|8283.1|8268.1|6
1621511540000|2021-05-20 11:52:20|8304.3|8289.3|8301.5|8286.5|8304.4|8289.4|8301.5|8286.5|2
1621511550000|2021-05-20 11:52:30|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1621511560000|2021-05-20 11:52:40|8300|8285|8300.3|8285.3|8300.3|8285.3|8299.8|8284.8|0
1621511570000|2021-05-20 11:52:50|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|0
1621511600000|2021-05-20 11:53:20|8300.9|8285.9|8300.9|8285.9|8302.3|8287.3|8300.9|8285.9|1
1621511650000|2021-05-20 11:54:10|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|1
1621511680000|2021-05-20 11:54:40|8301.1|8286.1|8300.9|8285.9|8301.1|8286.1|8300.8|8285.8|1
1621511700000|2021-05-20 11:55:00|8301.3|8286.3|8302.8|8287.8|8302.8|8287.8|8301.3|8286.3|1
1621511710000|2021-05-20 11:55:10|8302.4|8287.4|8301.6|8286.6|8302.4|8287.4|8301.6|8286.6|1
1621511720000|2021-05-20 11:55:20|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|0
1621511730000|2021-05-20 11:55:30|8301.1|8286.1|8300.8|8285.8|8302.3|8287.3|8300.8|8285.8|6
1621511740000|2021-05-20 11:55:40|8299.6|8284.6|8297.9|8282.9|8299.6|8284.6|8297.9|8282.9|1
1621511750000|2021-05-20 11:55:50|8298.4|8283.4|8298.4|8283.4|8298.5|8283.5|8297.8|8282.8|0
1621511760000|2021-05-20 11:56:00|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1621511770000|2021-05-20 11:56:10|8298|8283|8295.9|8280.9|8298|8283|8295.9|8280.9|2
1621511780000|2021-05-20 11:56:20|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1621511790000|2021-05-20 11:56:30|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|1
1621511800000|2021-05-20 11:56:40|8295.5|8280.5|8294.5|8279.5|8295.5|8280.5|8293.9|8278.9|1
1621511820000|2021-05-20 11:57:00|8295.3|8280.3|8297.4|8282.4|8297.4|8282.4|8295.3|8280.3|4
1621511830000|2021-05-20 11:57:10|8297.8|8282.8|8298.4|8283.4|8298.4|8283.4|8297.8|8282.8|7
1621511840000|2021-05-20 11:57:20|8298.1|8283.1|8296|8281|8298.4|8283.4|8295.5|8280.5|7
1621511850000|2021-05-20 11:57:30|8296.4|8281.4|8298|8283|8298|8283|8296.4|8281.4|10
1621511870000|2021-05-20 11:57:50|||||||||1
1621511880000|2021-05-20 11:58:00|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|1
1621511890000|2021-05-20 11:58:10|8301.4|8286.4|8301.6|8286.6|8305.4|8290.4|8301.4|8286.4|4
1621511900000|2021-05-20 11:58:20|8301.4|8286.4|8304.5|8289.5|8304.5|8289.5|8301.4|8286.4|5
1621511910000|2021-05-20 11:58:30|8304.8|8289.8|8307.8|8292.8|8308.3|8293.3|8304.8|8289.8|4
1621511920000|2021-05-20 11:58:40|8308.2|8293.2|8308.3|8293.3|8308.3|8293.3|8307.8|8292.8|4
1621511930000|2021-05-20 11:58:50|8307.3|8292.3|8303.8|8288.8|8307.3|8292.3|8303.8|8288.8|2
1621511940000|2021-05-20 11:59:00|8303|8288|8302.4|8287.4|8303|8288|8302.4|8287.4|0
1621511980000|2021-05-20 11:59:40|8302|8287|8302.9|8287.9|8302.9|8287.9|8302|8287|0
1621512000000|2021-05-20 12:00:00|8302.5|8287.5|8302|8287|8302.5|8287.5|8302|8287|1
1621512010000|2021-05-20 12:00:10|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1621512020000|2021-05-20 12:00:20|8303.9|8278.9|8294.9|8279.9|8303.9|8280.9|8294.3|8278.9|1
1621512050000|2021-05-20 12:00:50|8293.5|8278.5|8298|8283|8298|8283|8293.1|8278.1|2
1621512060000|2021-05-20 12:01:00|8297.3|8282.3|8300.5|8285.5|8300.5|8285.5|8297.3|8282.3|8
1621512070000|2021-05-20 12:01:10|8301|8286|8302|8287|8302|8287|8301|8286|0
1621512080000|2021-05-20 12:01:20|8301.5|8286.5|8302.6|8287.6|8302.6|8287.6|8300.5|8285.5|4
1621512090000|2021-05-20 12:01:30|8303.4|8288.4|8305|8290|8305|8290|8303.4|8288.4|6
1621512100000|2021-05-20 12:01:40|8305.5|8290.5|8305.2|8290.2|8306.3|8291.3|8305.2|8290.2|3
1621512110000|2021-05-20 12:01:50|8305.7|8290.7|8305.2|8290.2|8305.7|8290.7|8304.3|8289.3|3
1621512120000|2021-05-20 12:02:00|8305.5|8290.5|8306|8291|8306.5|8291.5|8305.4|8290.4|9
1621512130000|2021-05-20 12:02:10|8306.5|8291.5|8294.6|8279.6|8306.5|8291.5|8294.6|8279.6|3
1621512140000|2021-05-20 12:02:20|8294.3|8279.3|8293.6|8278.6|8294.3|8279.3|8293.6|8278.6|2
1621512150000|2021-05-20 12:02:30|8291.1|8276.1|8287.1|8272.1|8291.1|8276.1|8287.1|8272.1|1
1621512170000|2021-05-20 12:02:50|8286|8271|8285.6|8270.6|8286|8271|8285.6|8270.6|0
1621512180000|2021-05-20 12:03:00|8284.8|8269.8|8283.8|8268.8|8284.8|8269.8|8282.5|8267.5|5
1621512210000|2021-05-20 12:03:30|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.3|8268.3|2
1621512240000|2021-05-20 12:04:00|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|2
1621512250000|2021-05-20 12:04:10|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|0
1621512260000|2021-05-20 12:04:20|8283|8268|8283|8268|8283|8268|8283|8268|0
1621512280000|2021-05-20 12:04:40|8282.9|8267.9|8275.8|8260.8|8283|8268|8275.8|8260.8|10
1621512290000|2021-05-20 12:04:50|8276.6|8261.6|8280.9|8265.9|8280.9|8265.9|8276.6|8261.6|6
1621512300000|2021-05-20 12:05:00|8281|8266|8282.1|8267.1|8282.1|8267.1|8281|8266|5
1621512330000|2021-05-20 12:05:30|8281.9|8266.9|8280.3|8265.3|8281.9|8266.9|8280.3|8265.3|1
1621512340000|2021-05-20 12:05:40|8278.3|8263.3|8278.4|8263.4|8278.8|8263.8|8278.3|8263.3|0
1621512360000|2021-05-20 12:06:00|8278.6|8263.6|8276.1|8261.1|8278.6|8263.6|8276.1|8261.1|0
1621512370000|2021-05-20 12:06:10|8276|8261|8276|8261|8276|8261|8276|8261|0
1621512390000|2021-05-20 12:06:30|8274.9|8259.9|8273.4|8258.4|8274.9|8259.9|8273.4|8258.4|1
1621512410000|2021-05-20 12:06:50|8273|8258|8270.4|8255.4|8273|8258|8270.4|8255.4|7
1621512420000|2021-05-20 12:07:00|8270|8255|8268.3|8253.3|8270|8255|8268.3|8253.3|3
1621512430000|2021-05-20 12:07:10|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1621512440000|2021-05-20 12:07:20|8266.4|8251.4|8265.9|8250.9|8266.4|8251.4|8265.9|8250.9|1
1621512450000|2021-05-20 12:07:30|8267.4|8252.4|8267|8252|8267.4|8252.4|8266.3|8251.3|3
1621512460000|2021-05-20 12:07:40|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|0
1621512480000|2021-05-20 12:08:00|8267|8252|8271|8256|8271|8256|8267|8252|5
1621512490000|2021-05-20 12:08:10|8270.6|8255.6|8265.9|8250.9|8270.6|8255.6|8265.9|8250.9|2
1621512500000|2021-05-20 12:08:20|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|0
1621512510000|2021-05-20 12:08:30|8265.1|8250.1|8267.9|8252.9|8268.4|8253.4|8265.1|8250.1|2
1621512520000|2021-05-20 12:08:40|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|0
1621512530000|2021-05-20 12:08:50|8267.4|8252.4|8264.9|8249.9|8267.4|8252.4|8264.9|8249.9|13
1621512540000|2021-05-20 12:09:00|8264.1|8249.1|8263.4|8248.4|8264.1|8249.1|8263.4|8248.4|4
1621512570000|2021-05-20 12:09:30|8263|8248|8262.9|8247.9|8263|8248|8262.9|8247.9|0
1621512580000|2021-05-20 12:09:40|||||||||1
1621512590000|2021-05-20 12:09:50|8263.8|8248.8|8264|8249|8264|8249|8263.8|8248.8|7
1621512610000|2021-05-20 12:10:10|||||||||1
1621512620000|2021-05-20 12:10:20|8263.5|8248.5|8263.1|8248.1|8263.5|8248.5|8263.1|8248.1|5
1621512630000|2021-05-20 12:10:30|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|0
1621512640000|2021-05-20 12:10:40|8263.5|8248.5|8263.1|8248.1|8263.5|8248.5|8263.1|8248.1|5
1621512650000|2021-05-20 12:10:50|8262.8|8247.8|8260.1|8245.1|8262.8|8247.8|8260.1|8245.1|18
1621512660000|2021-05-20 12:11:00|8262.5|8247.5|8262.8|8247.8|8262.8|8247.8|8262.5|8247.5|3
1621512670000|2021-05-20 12:11:10|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|1
1621512680000|2021-05-20 12:11:20|8262|8247|8262|8247|8262|8247|8262|8247|0
1621512690000|2021-05-20 12:11:30|8261.9|8246.9|8261.9|8246.9|8261.9|8246.9|8261.9|8246.9|0
1621512700000|2021-05-20 12:11:40|8261.6|8246.6|8261.3|8246.3|8261.6|8246.6|8261.3|8246.3|1
1621512720000|2021-05-20 12:12:00|8261.4|8246.4|8261.4|8246.4|8261.4|8246.4|8261.4|8246.4|0
1621512730000|2021-05-20 12:12:10|8262.5|8247.5|8263.8|8248.8|8264.8|8249.8|8262.5|8247.5|6
1621512740000|2021-05-20 12:12:20|8263.3|8248.3|8260.9|8245.9|8263.3|8248.3|8260.9|8245.9|3
1621512750000|2021-05-20 12:12:30|8261.3|8246.3|8262.9|8247.9|8262.9|8247.9|8261.3|8246.3|2
1621512760000|2021-05-20 12:12:40|8262.1|8247.1|8262|8247|8262.1|8247.1|8262|8247|0
1621512770000|2021-05-20 12:12:50|8259.4|8244.4|8257.3|8242.3|8259.8|8244.8|8257.3|8242.3|33
1621512780000|2021-05-20 12:13:00|8257.6|8242.6|8259|8244|8259|8244|8257.4|8242.4|38
1621512790000|2021-05-20 12:13:10|8258.6|8243.6|8263.4|8248.4|8263.4|8248.4|8258.2|8243.2|4
1621512800000|2021-05-20 12:13:20|8263.8|8248.8|8261.9|8246.9|8263.8|8248.8|8261.9|8246.9|1
1621512810000|2021-05-20 12:13:30|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|0
1621512820000|2021-05-20 12:13:40|8259.6|8244.6|8260.8|8245.8|8261.8|8246.8|8259.5|8244.5|2
1621512830000|2021-05-20 12:13:50|8261.2|8246.2|8261.6|8246.6|8262.3|8247.3|8261.2|8246.2|1
1621512850000|2021-05-20 12:14:10|8261.5|8246.5|8261.1|8246.1|8261.5|8246.5|8261.1|8246.1|0
1621512870000|2021-05-20 12:14:30|8261|8246|8260.6|8245.6|8261|8246|8260.6|8245.6|1
1621512880000|2021-05-20 12:14:40|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1621512900000|2021-05-20 12:15:00|8257.1|8242.1|8254.3|8239.3|8257.1|8242.1|8254.3|8239.3|24
1621512930000|2021-05-20 12:15:30|8256.8|8241.8|8257|8242|8257.2|8242.2|8256.4|8241.4|12
1621512940000|2021-05-20 12:15:40|8257.2|8242.2|8259.3|8244.3|8259.3|8244.3|8257.2|8242.2|3
1621512950000|2021-05-20 12:15:50|8257.8|8242.8|8256.5|8241.5|8259|8244|8256.5|8241.5|4
1621512960000|2021-05-20 12:16:00|8254.2|8239.2|8254.3|8239.3|8254.3|8239.3|8253.8|8238.8|2
1621512970000|2021-05-20 12:16:10|8255.4|8240.4|8253.5|8238.5|8255.5|8240.5|8253.5|8238.5|3
1621512980000|2021-05-20 12:16:20|8253.4|8238.4|8253|8238|8253.4|8238.4|8253|8238|3
1621512990000|2021-05-20 12:16:30|8252.7|8237.7|8252.7|8237.7|8253|8238|8252.7|8237.7|6
1621513000000|2021-05-20 12:16:40|8252.2|8237.2|8251.4|8236.4|8252.2|8237.2|8251|8236|2
1621513010000|2021-05-20 12:16:50|8251.8|8236.8|8256|8241|8256|8241|8251.8|8236.8|20
1621513020000|2021-05-20 12:17:00|8256.4|8241.4|8254.4|8239.4|8256.4|8241.4|8252.9|8237.9|21
1621513030000|2021-05-20 12:17:10|8253.3|8238.3|8252.2|8237.2|8253.3|8238.3|8252.2|8237.2|0
1621513040000|2021-05-20 12:17:20|8251.8|8236.8|8251.5|8236.5|8251.8|8236.8|8251.3|8236.3|3
1621513050000|2021-05-20 12:17:30|8251.9|8236.9|8254|8239|8256.8|8241.8|8251.9|8236.9|18
1621513060000|2021-05-20 12:17:40|8253.6|8238.6|8254.1|8239.1|8255.1|8240.1|8253.6|8238.6|17
1621513070000|2021-05-20 12:17:50|8253.9|8238.9|8250.8|8235.8|8253.9|8238.9|8250.5|8235.5|10
1621513080000|2021-05-20 12:18:00|8250.4|8235.4|8249.9|8234.9|8250.4|8235.4|8249.9|8234.9|3
1621513090000|2021-05-20 12:18:10|8250.4|8235.4|8249.3|8234.3|8250.4|8235.4|8249.3|8234.3|15
1621513100000|2021-05-20 12:18:20|8250|8235|8250.4|8235.4|8251.1|8236.1|8249.3|8234.3|16
1621513110000|2021-05-20 12:18:30|8250|8235|8269|8254|8269.4|8254.4|8249.5|8234.5|12
1621513120000|2021-05-20 12:18:40|8269.4|8254.4|8266|8251|8269.4|8254.4|8266|8251|4
1621513140000|2021-05-20 12:19:00|8265.7|8250.7|8264.4|8249.4|8265.7|8250.7|8264.4|8249.4|1
1621513150000|2021-05-20 12:19:10|8264|8249|8264.5|8249.5|8264.5|8249.5|8264|8249|0
1621513170000|2021-05-20 12:19:30|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|0
1621513180000|2021-05-20 12:19:40|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621513190000|2021-05-20 12:19:50|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|1
1621513210000|2021-05-20 12:20:10|8262.8|8247.8|8261.4|8246.4|8262.8|8247.8|8261.4|8246.4|0
1621513220000|2021-05-20 12:20:20|8262.5|8247.5|8261.4|8246.4|8262.5|8247.5|8261.4|8246.4|3
1621513250000|2021-05-20 12:20:50|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|0
1621513260000|2021-05-20 12:21:00|8261.3|8246.3|8260.9|8245.9|8261.3|8246.3|8260.9|8245.9|1
1621513270000|2021-05-20 12:21:10|8260.5|8245.5|8259.9|8244.9|8260.5|8245.5|8259.9|8244.9|2
1621513280000|2021-05-20 12:21:20|8259.5|8244.5|8260.7|8245.7|8260.9|8245.9|8259.4|8244.4|6
1621513290000|2021-05-20 12:21:30|8261|8246|8262.9|8247.9|8262.9|8247.9|8261|8246|4
1621513300000|2021-05-20 12:21:40|8262.5|8247.5|8261.2|8246.2|8262.5|8247.5|8261.2|8246.2|0
1621513310000|2021-05-20 12:21:50|8261|8246|8261|8246|8261|8246|8261|8246|1
1621513320000|2021-05-20 12:22:00|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|0
1621513330000|2021-05-20 12:22:10|8260.9|8245.9|8260.7|8245.7|8261.2|8246.2|8258.4|8243.4|6
1621513340000|2021-05-20 12:22:20|8260|8245|8261.2|8246.2|8261.2|8246.2|8259.9|8244.9|1
1621513350000|2021-05-20 12:22:30|8261.3|8246.3|8260.4|8245.4|8261.3|8246.3|8260.4|8245.4|0
1621513360000|2021-05-20 12:22:40|||||||||1
1621513370000|2021-05-20 12:22:50|8260|8245|8259.8|8244.8|8260|8245|8259.8|8244.8|1
1621513380000|2021-05-20 12:23:00|8260.2|8245.2|8259.8|8244.8|8260.3|8245.3|8259.8|8244.8|0
1621513390000|2021-05-20 12:23:10|8259|8244|8258.9|8243.9|8259|8244|8258.9|8243.9|0
1621513400000|2021-05-20 12:23:20|8259.3|8244.3|8259.4|8244.4|8259.4|8244.4|8259.3|8244.3|0
1621513410000|2021-05-20 12:23:30|8258.6|8243.6|8258.4|8243.4|8258.6|8243.6|8258.4|8243.4|2
1621513420000|2021-05-20 12:23:40|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|0
1621513430000|2021-05-20 12:23:50|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|0
1621513440000|2021-05-20 12:24:00|8259.6|8244.6|8260|8245|8260|8245|8259.6|8244.6|4
1621513450000|2021-05-20 12:24:10|8258.5|8243.5|8256.3|8241.3|8258.5|8243.5|8256.3|8241.3|3
1621513460000|2021-05-20 12:24:20|8256.6|8241.6|8256.8|8241.8|8256.8|8241.8|8256.3|8241.3|0
1621513470000|2021-05-20 12:24:30|8256|8241|8255.4|8240.4|8256.4|8241.4|8255.4|8240.4|0
1621513490000|2021-05-20 12:24:50|8255.8|8240.8|8256.4|8241.4|8256.4|8241.4|8255.8|8240.8|1
1621513500000|2021-05-20 12:25:00|8256|8241|8256|8241|8256|8241|8256|8241|0
1621513510000|2021-05-20 12:25:10|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|0
1621513530000|2021-05-20 12:25:30|8255.3|8240.3|8255.4|8240.4|8255.4|8240.4|8255.3|8240.3|2
1621513540000|2021-05-20 12:25:40|8255.5|8240.5|8258.9|8243.9|8259.4|8244.4|8255.5|8240.5|8
1621513550000|2021-05-20 12:25:50|8258.5|8243.5|8258|8243|8258.5|8243.5|8258|8243|0
1621513560000|2021-05-20 12:26:00|8258.1|8243.1|8265.3|8250.3|8266|8251|8258.1|8243.1|4
1621513570000|2021-05-20 12:26:10|8266.5|8251.5|8266.3|8251.3|8266.5|8251.5|8266.3|8251.3|1
1621513590000|2021-05-20 12:26:30|8265.9|8250.9|8266.3|8251.3|8266.3|8251.3|8265.9|8250.9|0
1621513600000|2021-05-20 12:26:40|8265.9|8250.9|8265.6|8250.6|8265.9|8250.9|8265.6|8250.6|0
1621513610000|2021-05-20 12:26:50|8269.8|8254.8|8270|8255|8270.4|8255.4|8269.3|8254.3|2
1621513630000|2021-05-20 12:27:10|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|0
1621513640000|2021-05-20 12:27:20|8269.5|8254.5|8268|8253|8269.5|8254.5|8268|8253|0
1621513650000|2021-05-20 12:27:30|8268.4|8253.4|8268|8253|8268.5|8253.5|8268|8253|0
1621513670000|2021-05-20 12:27:50|8268.4|8253.4|8268|8253|8268.5|8253.5|8268|8253|0
1621513690000|2021-05-20 12:28:10|8267.9|8252.9|8267.6|8252.6|8267.9|8252.9|8267.1|8252.1|1
1621513700000|2021-05-20 12:28:20|||||||||1
1621513710000|2021-05-20 12:28:30|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|0
1621513720000|2021-05-20 12:28:40|8267.8|8252.8|8267.5|8252.5|8267.8|8252.8|8267|8252|1
1621513740000|2021-05-20 12:29:00|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|1
1621513750000|2021-05-20 12:29:10|8268|8253|8268|8253|8268|8253|8268|8253|1
1621513770000|2021-05-20 12:29:30|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|2
1621513780000|2021-05-20 12:29:40|||||||||1
1621513800000|2021-05-20 12:30:00|8267|8252|8267.4|8252.4|8267.4|8252.4|8267|8252|4
1621513810000|2021-05-20 12:30:10|8272.5|8257.5|8272.4|8257.4|8272.5|8257.5|8272.2|8257.2|7
1621513830000|2021-05-20 12:30:30|8266.3|8251.3|8266|8251|8266.3|8251.3|8266|8251|5
1621513840000|2021-05-20 12:30:40|8266.4|8251.4|8267.8|8252.8|8268.5|8253.5|8266.4|8251.4|1
1621513860000|2021-05-20 12:31:00|8267.9|8252.9|8272.3|8257.3|8273.3|8258.3|8267.9|8252.9|2
1621513870000|2021-05-20 12:31:10|8272.7|8257.7|8276.6|8261.6|8277.1|8262.1|8272.7|8257.7|6
1621513880000|2021-05-20 12:31:20|8275.8|8260.8|8273.6|8258.6|8275.8|8260.8|8273.6|8258.6|0
1621513890000|2021-05-20 12:31:30|8273.3|8258.3|8268.8|8253.8|8273.3|8258.3|8268.8|8253.8|1
1621513900000|2021-05-20 12:31:40|8271.8|8256.8|8266.9|8251.9|8272.1|8257.1|8266.9|8251.9|4
1621513910000|2021-05-20 12:31:50|8266.8|8251.8|8262.5|8247.5|8266.8|8251.8|8262.5|8247.5|5
1621513920000|2021-05-20 12:32:00|8262.3|8247.3|8262.1|8247.1|8263.8|8248.8|8261.8|8246.8|9
1621513930000|2021-05-20 12:32:10|8261.8|8246.8|8267.6|8252.6|8268.5|8253.5|8261.8|8246.8|21
1621513940000|2021-05-20 12:32:20|8270.7|8255.7|8268.5|8253.5|8270.7|8255.7|8268.5|8253.5|2
1621513950000|2021-05-20 12:32:30|8267.8|8252.8|8266.8|8251.8|8267.8|8252.8|8266.8|8251.8|0
1621513970000|2021-05-20 12:32:50|8265.8|8250.8|8264.8|8249.8|8265.8|8250.8|8264.8|8249.8|1
1621513990000|2021-05-20 12:33:10|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|1
1621514000000|2021-05-20 12:33:20|8265|8250|8264|8249|8266.5|8251.5|8264|8249|2
1621514010000|2021-05-20 12:33:30|8263.9|8248.9|8263.3|8248.3|8263.9|8248.9|8263|8248|0
1621514030000|2021-05-20 12:33:50|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621514040000|2021-05-20 12:34:00|8263.8|8248.8|8264.3|8249.3|8264.8|8249.8|8263.4|8248.4|6
1621514050000|2021-05-20 12:34:10|8264.6|8249.6|8268.1|8253.1|8269.6|8254.6|8264.6|8249.6|8
1621514060000|2021-05-20 12:34:20|8268.5|8253.5|8270.4|8255.4|8270.4|8255.4|8268.5|8253.5|0
1621514070000|2021-05-20 12:34:30|8273|8258|8274.9|8259.9|8274.9|8259.9|8273|8258|7
1621514080000|2021-05-20 12:34:40|8274.5|8259.5|8275.8|8260.8|8275.8|8260.8|8274.5|8259.5|3
1621514090000|2021-05-20 12:34:50|8276.3|8261.3|8277.1|8262.1|8277.1|8262.1|8276.3|8261.3|1
1621514100000|2021-05-20 12:35:00|8277.6|8262.6|8277.9|8262.9|8278.4|8263.4|8275.8|8260.8|9
1621514110000|2021-05-20 12:35:10|8278.4|8263.4|8279.7|8264.7|8279.8|8264.8|8278.4|8263.4|1
1621514120000|2021-05-20 12:35:20|8279.3|8264.3|8278.9|8263.9|8279.3|8264.3|8278.5|8263.5|3
1621514130000|2021-05-20 12:35:30|8279.4|8264.4|8278.9|8263.9|8279.4|8264.4|8278.4|8263.4|12
1621514140000|2021-05-20 12:35:40|8278.4|8263.4|8269|8254|8278.9|8263.9|8269|8254|5
1621514150000|2021-05-20 12:35:50|8269.9|8254.9|8269.5|8254.5|8270|8255|8269.5|8254.5|2
1621514160000|2021-05-20 12:36:00|8269.6|8254.6|8263.4|8248.4|8269.6|8254.6|8263.4|8248.4|3
1621514170000|2021-05-20 12:36:10|8263.8|8248.8|8263.1|8248.1|8263.8|8248.8|8263.1|8248.1|4
1621514180000|2021-05-20 12:36:20|8261|8246|8263.8|8248.8|8263.8|8248.8|8259.8|8244.8|13
1621514190000|2021-05-20 12:36:30|8263.9|8248.9|8263.4|8248.4|8263.9|8248.9|8263.4|8248.4|0
1621514200000|2021-05-20 12:36:40|8261.9|8246.9|8262.4|8247.4|8262.9|8247.9|8261.9|8246.9|6
1621514220000|2021-05-20 12:37:00|8261.6|8246.6|8261.4|8246.4|8261.6|8246.6|8261.4|8246.4|0
1621514230000|2021-05-20 12:37:10|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|1
1621514240000|2021-05-20 12:37:20|8260.5|8245.5|8258.4|8243.4|8260.5|8245.5|8258.4|8243.4|2
1621514250000|2021-05-20 12:37:30|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|0
1621514260000|2021-05-20 12:37:40|||||||||1
1621514270000|2021-05-20 12:37:50|||||||||1
1621514280000|2021-05-20 12:38:00|||||||||1
1621514290000|2021-05-20 12:38:10|8255.4|8240.4|8257.5|8242.5|8258|8243|8255.4|8240.4|3
1621514300000|2021-05-20 12:38:20|8257.9|8242.9|8258|8243|8258|8243|8257.9|8242.9|0
1621514310000|2021-05-20 12:38:30|8259.1|8244.1|8263.3|8248.3|8266|8251|8259.1|8244.1|8
1621514320000|2021-05-20 12:38:40|8262.9|8247.9|8260.9|8245.9|8262.9|8247.9|8260.9|8245.9|0
1621514330000|2021-05-20 12:38:50|8262|8247|8261.4|8246.4|8262.4|8247.4|8261.4|8246.4|0
1621514350000|2021-05-20 12:39:10|8260.4|8245.4|8258.9|8243.9|8260.4|8245.4|8258.9|8243.9|1
1621514360000|2021-05-20 12:39:20|8258.1|8243.1|8257.4|8242.4|8258.1|8243.1|8257.4|8242.4|0
1621514370000|2021-05-20 12:39:30|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|2
1621514380000|2021-05-20 12:39:40|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|0
1621514390000|2021-05-20 12:39:50|8258.1|8243.1|8256.6|8241.6|8258.1|8243.1|8256.6|8241.6|1
1621514400000|2021-05-20 12:40:00|8256.4|8241.4|8258.9|8243.9|8259.3|8244.3|8256.4|8241.4|3
1621514410000|2021-05-20 12:40:10|8258.3|8243.3|8255.8|8240.8|8259.3|8244.3|8255.8|8240.8|23
1621514430000|2021-05-20 12:40:30|8255|8240|8255|8240|8255|8240|8255|8240|0
1621514440000|2021-05-20 12:40:40|8254.9|8239.9|8253.9|8238.9|8254.9|8239.9|8253.9|8238.9|1
1621514450000|2021-05-20 12:40:50|8254.3|8239.3|8255.6|8240.6|8255.6|8240.6|8254|8239|1
1621514460000|2021-05-20 12:41:00|8256.5|8241.5|8254.6|8239.6|8256.5|8241.5|8254.6|8239.6|2
1621514470000|2021-05-20 12:41:10|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1621514480000|2021-05-20 12:41:20|||||||||1
1621514490000|2021-05-20 12:41:30|8254.4|8239.4|8254.4|8239.4|8254.4|8239.4|8254.4|8239.4|1
1621514500000|2021-05-20 12:41:40|8254|8239|8253.9|8238.9|8254|8239|8253.9|8238.9|1
1621514510000|2021-05-20 12:41:50|||||||||2
1621514520000|2021-05-20 12:42:00|8253.5|8238.5|8253.4|8238.4|8253.5|8238.5|8253.4|8238.4|1
1621514530000|2021-05-20 12:42:10|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|1
1621514540000|2021-05-20 12:42:20|8252.9|8237.9|8251.9|8236.9|8252.9|8237.9|8251.9|8236.9|2
1621514550000|2021-05-20 12:42:30|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|1
1621514560000|2021-05-20 12:42:40|8252.4|8237.4|8252.3|8237.3|8252.4|8237.4|8252.3|8237.3|1
1621514570000|2021-05-20 12:42:50|8252|8237|8252.3|8237.3|8252.3|8237.3|8251.3|8236.3|1
1621514580000|2021-05-20 12:43:00|8253.3|8238.3|8254.1|8239.1|8254.5|8239.5|8252.8|8237.8|6
1621514590000|2021-05-20 12:43:10|8253.6|8238.6|8255|8240|8255|8240|8253.5|8238.5|0
1621514600000|2021-05-20 12:43:20|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|2
1621514610000|2021-05-20 12:43:30|8252.8|8237.8|8253.5|8238.5|8253.5|8238.5|8252.8|8237.8|1
1621514620000|2021-05-20 12:43:40|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|0
1621514630000|2021-05-20 12:43:50|8252.8|8237.8|8250.4|8235.4|8252.8|8237.8|8250.4|8235.4|7
1621514640000|2021-05-20 12:44:00|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|0
1621514650000|2021-05-20 12:44:10|8250.4|8235.4|8250.4|8235.4|8250.8|8235.8|8250.4|8235.4|2
1621514660000|2021-05-20 12:44:20|8250|8235|8254.5|8239.5|8254.5|8239.5|8249.9|8234.9|13
1621514670000|2021-05-20 12:44:30|8254.3|8239.3|8253.5|8238.5|8254.3|8239.3|8253.5|8238.5|0
1621514680000|2021-05-20 12:44:40|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|0
1621514690000|2021-05-20 12:44:50|||||||||2
1621514710000|2021-05-20 12:45:10|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|1
1621514720000|2021-05-20 12:45:20|8255.4|8240.4|8249.9|8234.9|8258.9|8243.9|8249.9|8234.9|8
1621514730000|2021-05-20 12:45:30|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|2
1621514750000|2021-05-20 12:45:50|8253.3|8238.3|8254.4|8239.4|8254.4|8239.4|8253.3|8238.3|1
1621514770000|2021-05-20 12:46:10|8254.9|8239.9|8253.9|8238.9|8254.9|8239.9|8253.9|8238.9|2
1621514780000|2021-05-20 12:46:20|8254.3|8239.3|8254.4|8239.4|8254.4|8239.4|8254.3|8239.3|2
1621514790000|2021-05-20 12:46:30|8256.4|8241.4|8255.5|8240.5|8256.4|8241.4|8255.5|8240.5|2
1621514800000|2021-05-20 12:46:40|8255.4|8240.4|8254.9|8239.9|8255.4|8240.4|8254.9|8239.9|1
1621514820000|2021-05-20 12:47:00|8254.5|8239.5|8251.3|8236.3|8254.5|8239.5|8251.3|8236.3|16
1621514830000|2021-05-20 12:47:10|8252|8237|8252.9|8237.9|8252.9|8237.9|8252|8237|0
1621514840000|2021-05-20 12:47:20|8253.5|8238.5|8255.8|8240.8|8255.8|8240.8|8253.5|8238.5|1
1621514870000|2021-05-20 12:47:50|||||||||1
1621514880000|2021-05-20 12:48:00|8257.8|8242.8|8259.3|8244.3|8259.3|8244.3|8257.8|8242.8|2
1621514920000|2021-05-20 12:48:40|8260.3|8245.3|8263|8248|8263.3|8248.3|8260.3|8245.3|1
1621514930000|2021-05-20 12:48:50|8261.9|8246.9|8261|8246|8261.9|8246.9|8261|8246|2
1621514940000|2021-05-20 12:49:00|8261.8|8246.8|8262|8247|8262|8247|8261.8|8246.8|0
1621514950000|2021-05-20 12:49:10|8261.8|8246.8|8266.3|8251.3|8266.3|8251.3|8261.8|8246.8|3
1621514970000|2021-05-20 12:49:30|8264.8|8249.8|8261.3|8246.3|8264.8|8249.8|8261.3|8246.3|0
1621514980000|2021-05-20 12:49:40|8261.6|8246.6|8259.3|8244.3|8261.6|8246.6|8259.3|8244.3|1
1621514990000|2021-05-20 12:49:50|8259.1|8244.1|8258.6|8243.6|8259.1|8244.1|8258.6|8243.6|2
1621515010000|2021-05-20 12:50:10|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|0
1621515030000|2021-05-20 12:50:30|8255.1|8240.1|8254.5|8239.5|8255.1|8240.1|8254.5|8239.5|19
1621515050000|2021-05-20 12:50:50|8254|8239|8254|8239|8254|8239|8254|8239|1
1621515060000|2021-05-20 12:51:00|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1621515070000|2021-05-20 12:51:10|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|0
1621515090000|2021-05-20 12:51:30|8253.9|8238.9|8254|8239|8254|8239|8253.9|8238.9|0
1621515100000|2021-05-20 12:51:40|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|0
1621515110000|2021-05-20 12:51:50|8258|8243|8255.2|8240.2|8258.4|8243.4|8255.2|8240.2|3
1621515120000|2021-05-20 12:52:00|8256|8241|8254.7|8239.7|8256|8241|8254.7|8239.7|3
1621515130000|2021-05-20 12:52:10|8254.3|8239.3|8252.8|8237.8|8254.3|8239.3|8252.8|8237.8|1
1621515140000|2021-05-20 12:52:20|8251.6|8236.6|8253.8|8238.8|8253.8|8238.8|8251.4|8236.4|7
1621515160000|2021-05-20 12:52:40|8253.9|8238.9|8257.9|8242.9|8257.9|8242.9|8253.9|8238.9|3
1621515170000|2021-05-20 12:52:50|8257.6|8242.6|8256.5|8241.5|8257.6|8242.6|8256.5|8241.5|2
1621515180000|2021-05-20 12:53:00|8256|8241|8256|8241|8256|8241|8256|8241|0
1621515210000|2021-05-20 12:53:30|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|2
1621515220000|2021-05-20 12:53:40|8256.7|8241.7|8258.2|8243.2|8258.2|8243.2|8256.7|8241.7|1
1621515240000|2021-05-20 12:54:00|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|1
1621515250000|2021-05-20 12:54:10|8257.2|8242.2|8256.1|8241.1|8257.2|8242.2|8256.1|8241.1|1
1621515270000|2021-05-20 12:54:30|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|2
1621515280000|2021-05-20 12:54:40|||||||||2
1621515290000|2021-05-20 12:54:50|8256.9|8241.9|8254.2|8239.2|8256.9|8241.9|8254.2|8239.2|1
1621515300000|2021-05-20 12:55:00|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|0
1621515310000|2021-05-20 12:55:10|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|0
1621515320000|2021-05-20 12:55:20|8254.4|8239.4|8254.2|8239.2|8254.4|8239.4|8254.2|8239.2|12
1621515330000|2021-05-20 12:55:30|8256.6|8241.6|8259.6|8244.6|8259.8|8244.8|8256.6|8241.6|7
1621515340000|2021-05-20 12:55:40|8258.9|8243.9|8257.1|8242.1|8258.9|8243.9|8257.1|8242.1|1
1621515350000|2021-05-20 12:55:50|8257.2|8242.2|8258.5|8243.5|8259|8244|8257.2|8242.2|14
1621515360000|2021-05-20 12:56:00|8259|8244|8260.8|8245.8|8262.9|8247.9|8257.5|8242.5|6
1621515370000|2021-05-20 12:56:10|8260.3|8245.3|8261.1|8246.1|8262.4|8247.4|8260.3|8245.3|9
1621515430000|2021-05-20 12:57:10|8261.3|8246.3|8260.8|8245.8|8261.3|8246.3|8260.8|8245.8|1
1621515440000|2021-05-20 12:57:20|||||||||1
1621515450000|2021-05-20 12:57:30|8262.6|8247.6|8263.6|8248.6|8263.6|8248.6|8262.6|8247.6|2
1621515460000|2021-05-20 12:57:40|8263.4|8248.4|8263.3|8248.3|8263.4|8248.4|8263.3|8248.3|0
1621515480000|2021-05-20 12:58:00|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|0
1621515490000|2021-05-20 12:58:10|||||||||1
1621515500000|2021-05-20 12:58:20|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|2
1621515540000|2021-05-20 12:59:00|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|4
1621515550000|2021-05-20 12:59:10|8261.8|8246.8|8263.8|8248.8|8263.8|8248.8|8261.8|8246.8|20
1621515560000|2021-05-20 12:59:20|8263.6|8248.6|8266.1|8251.1|8266.1|8251.1|8263.6|8248.6|3
1621515580000|2021-05-20 12:59:40|8266.4|8251.4|8267.9|8252.9|8267.9|8252.9|8266.4|8251.4|2
1621515590000|2021-05-20 12:59:50|8268.4|8253.4|8268.9|8253.9|8270.3|8255.3|8268.4|8253.4|3
1621515600000|2021-05-20 13:00:00|8270.4|8255.4|8270.9|8255.9|8270.9|8255.9|8270.4|8255.4|1
1621515610000|2021-05-20 13:00:10|8272.4|8257.4|8272.9|8257.9|8272.9|8257.9|8272.4|8257.4|4
1621515620000|2021-05-20 13:00:20|8271.9|8256.9|8273.9|8258.9|8274.3|8259.3|8271.9|8256.9|2
1621515630000|2021-05-20 13:00:30|8273.5|8258.5|8273.4|8258.4|8273.5|8258.5|8273.4|8258.4|0
1621515660000|2021-05-20 13:01:00|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|7
1621515670000|2021-05-20 13:01:10|8273.3|8258.3|8274|8259|8274|8259|8273.3|8258.3|2
1621515690000|2021-05-20 13:01:30|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|6
1621515700000|2021-05-20 13:01:40|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|1
1621515710000|2021-05-20 13:01:50|8273.8|8258.8|8268.3|8253.3|8274.3|8259.3|8268.3|8253.3|40
1621515720000|2021-05-20 13:02:00|8266.8|8251.8|8268.1|8253.1|8268.1|8253.1|8264.8|8249.8|9
1621515730000|2021-05-20 13:02:10|8268.5|8253.5|8267.3|8252.3|8268.5|8253.5|8267.3|8252.3|0
1621515740000|2021-05-20 13:02:20|8266.3|8251.3|8270.3|8255.3|8270.3|8255.3|8266.3|8251.3|17
1621515750000|2021-05-20 13:02:30|8269.8|8254.8|8267.3|8252.3|8269.8|8254.8|8267.3|8252.3|9
1621515760000|2021-05-20 13:02:40|8267.6|8252.6|8271|8256|8271|8256|8267.4|8252.4|3
1621515770000|2021-05-20 13:02:50|8271.5|8256.5|8272.9|8257.9|8272.9|8257.9|8271.5|8256.5|2
1621515780000|2021-05-20 13:03:00|8272.4|8257.4|8271|8256|8272.4|8257.4|8271|8256|1
1621515790000|2021-05-20 13:03:10|||||||||1
1621515810000|2021-05-20 13:03:30|8269.9|8254.9|8267.3|8252.3|8269.9|8254.9|8267.3|8252.3|3
1621515820000|2021-05-20 13:03:40|8265.8|8250.8|8264.8|8249.8|8267.3|8252.3|8264.4|8249.4|2
1621515830000|2021-05-20 13:03:50|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1621515840000|2021-05-20 13:04:00|8263|8248|8262.3|8247.3|8263|8248|8262.3|8247.3|0
1621515850000|2021-05-20 13:04:10|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|0
1621515870000|2021-05-20 13:04:30|8263.5|8248.5|8263.9|8248.9|8263.9|8248.9|8263.5|8248.5|5
1621515880000|2021-05-20 13:04:40|8264.9|8249.9|8266.9|8251.9|8268.9|8253.9|8264.9|8249.9|4
1621515890000|2021-05-20 13:04:50|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|1
1621515900000|2021-05-20 13:05:00|8266.8|8251.8|8268.4|8253.4|8268.4|8253.4|8266.8|8251.8|0
1621515910000|2021-05-20 13:05:10|8268|8253|8267.9|8252.9|8268|8253|8267.9|8252.9|0
1621515920000|2021-05-20 13:05:20|8267.5|8252.5|8267.9|8252.9|8267.9|8252.9|8264.4|8249.4|2
1621515930000|2021-05-20 13:05:30|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621515950000|2021-05-20 13:05:50|8266|8251|8266|8251|8266|8251|8266|8251|2
1621515960000|2021-05-20 13:06:00|8268|8253|8266.5|8251.5|8268|8253|8266.5|8251.5|1
1621515970000|2021-05-20 13:06:10|8265.4|8250.4|8264.5|8249.5|8265.5|8250.5|8264.5|8249.5|2
1621515980000|2021-05-20 13:06:20|8264|8249|8264|8249|8264|8249|8264|8249|0
1621515990000|2021-05-20 13:06:30|8263.6|8248.6|8263.5|8248.5|8263.6|8248.6|8263.5|8248.5|0
1621516000000|2021-05-20 13:06:40|8263.1|8248.1|8263.5|8248.5|8263.5|8248.5|8262.5|8247.5|1
1621516070000|2021-05-20 13:07:50|8262.9|8247.9|8262.8|8247.8|8262.9|8247.9|8262.8|8247.8|1
1621516080000|2021-05-20 13:08:00|8262.4|8247.4|8261.4|8246.4|8262.4|8247.4|8261.4|8246.4|0
1621516100000|2021-05-20 13:08:20|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|0
1621516110000|2021-05-20 13:08:30|8261.9|8246.9|8260.9|8245.9|8261.9|8246.9|8260.9|8245.9|1
1621516120000|2021-05-20 13:08:40|8261.4|8246.4|8263.3|8248.3|8264.9|8249.9|8261.4|8246.4|9
1621516130000|2021-05-20 13:08:50|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|0
1621516140000|2021-05-20 13:09:00|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|0
1621516160000|2021-05-20 13:09:20|||||||||1
1621516170000|2021-05-20 13:09:30|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|0
1621516200000|2021-05-20 13:10:00|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|1
1621516250000|2021-05-20 13:10:50|8259.1|8244.1|8259.1|8244.1|8259.1|8244.1|8258.8|8243.8|5
1621516260000|2021-05-20 13:11:00|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|0
1621516270000|2021-05-20 13:11:10|8260|8245|8259.3|8244.3|8260|8245|8259.3|8244.3|1
1621516280000|2021-05-20 13:11:20|8259.8|8244.8|8259.8|8244.8|8261.3|8246.3|8259.8|8244.8|3
1621516290000|2021-05-20 13:11:30|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|0
1621516300000|2021-05-20 13:11:40|8262.8|8247.8|8263.8|8248.8|8263.8|8248.8|8262.8|8247.8|8
1621516310000|2021-05-20 13:11:50|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|3
1621516320000|2021-05-20 13:12:00|8266.3|8251.3|8269.5|8254.5|8270|8255|8266.3|8251.3|14
1621516330000|2021-05-20 13:12:10|8269.9|8254.9|8272.8|8257.8|8272.8|8257.8|8269.9|8254.9|9
1621516340000|2021-05-20 13:12:20|8272.4|8257.4|8271.8|8256.8|8272.4|8257.4|8271.8|8256.8|0
1621516350000|2021-05-20 13:12:30|8272.8|8257.8|8271.5|8256.5|8272.8|8257.8|8271.5|8256.5|0
1621516360000|2021-05-20 13:12:40|8273.8|8258.8|8272.9|8257.9|8274.3|8259.3|8272.9|8257.9|2
1621516370000|2021-05-20 13:12:50|8273.3|8258.3|8271.8|8256.8|8273.4|8258.4|8271.8|8256.8|1
1621516380000|2021-05-20 13:13:00|8270.6|8255.6|8268.9|8253.9|8270.6|8255.6|8268.9|8253.9|0
1621516390000|2021-05-20 13:13:10|8268.8|8253.8|8268.4|8253.4|8268.8|8253.8|8268.4|8253.4|1
1621516400000|2021-05-20 13:13:20|8268.8|8253.8|8268.4|8253.4|8269.9|8254.9|8268.4|8253.4|0
1621516410000|2021-05-20 13:13:30|||||||||1
1621516420000|2021-05-20 13:13:40|8268.8|8253.8|8268.4|8253.4|8269.4|8254.4|8268.4|8253.4|1
1621516430000|2021-05-20 13:13:50|8268.9|8253.9|8273.1|8258.1|8273.9|8258.9|8268.9|8253.9|7
1621516440000|2021-05-20 13:14:00|8272.9|8257.9|8273.4|8258.4|8273.4|8258.4|8272.9|8257.9|1
1621516450000|2021-05-20 13:14:10|8272.5|8257.5|8272.6|8257.6|8272.6|8257.6|8270.9|8255.9|8
1621516460000|2021-05-20 13:14:20|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|2
1621516480000|2021-05-20 13:14:40|8272.6|8257.6|8270.6|8255.6|8272.6|8257.6|8270.6|8255.6|1
1621516490000|2021-05-20 13:14:50|8271|8256|8270.8|8255.8|8271|8256|8270.8|8255.8|0
1621516500000|2021-05-20 13:15:00|8270.6|8255.6|8268.6|8253.6|8270.6|8255.6|8268.6|8253.6|0
1621516510000|2021-05-20 13:15:10|8268.3|8253.3|8269.1|8254.1|8270.3|8255.3|8268.3|8253.3|1
1621516520000|2021-05-20 13:15:20|8270|8255|8270|8255|8270|8255|8270|8255|3
1621516530000|2021-05-20 13:15:30|8270.1|8255.1|8268|8253|8270.1|8255.1|8268|8253|0
1621516540000|2021-05-20 13:15:40|8267|8252|8264.8|8249.8|8267|8252|8264.8|8249.8|0
1621516550000|2021-05-20 13:15:50|8265.1|8250.1|8264.9|8249.9|8265.3|8250.3|8264.4|8249.4|0
1621516560000|2021-05-20 13:16:00|8264.8|8249.8|8262.8|8247.8|8266.1|8251.1|8262.8|8247.8|5
1621516570000|2021-05-20 13:16:10|8262.3|8247.3|8263.8|8248.8|8264.5|8249.5|8259.3|8244.3|6
1621516580000|2021-05-20 13:16:20|8260.8|8245.8|8260.3|8245.3|8260.8|8245.8|8260.3|8245.3|17
1621516590000|2021-05-20 13:16:30|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|0
1621516620000|2021-05-20 13:17:00|8261.4|8246.4|8262.8|8247.8|8263.3|8248.3|8261.4|8246.4|15
1621516630000|2021-05-20 13:17:10|8262.4|8247.4|8261.8|8246.8|8262.4|8247.4|8261.8|8246.8|0
1621516640000|2021-05-20 13:17:20|8262.3|8247.3|8261.8|8246.8|8262.3|8247.3|8261.8|8246.8|1
1621516650000|2021-05-20 13:17:30|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|1
1621516670000|2021-05-20 13:17:50|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|0
1621516680000|2021-05-20 13:18:00|8264.8|8249.8|8264.3|8249.3|8266.4|8251.4|8264.3|8249.3|9
1621516690000|2021-05-20 13:18:10|8264.6|8249.6|8267.8|8252.8|8267.8|8252.8|8264.6|8249.6|1
1621516700000|2021-05-20 13:18:20|8268.1|8253.1|8269.4|8254.4|8270.8|8255.8|8268.1|8253.1|19
1621516710000|2021-05-20 13:18:30|8265.8|8250.8|8263.8|8248.8|8265.8|8250.8|8263.8|8248.8|3
1621516720000|2021-05-20 13:18:40|8264|8249|8264.8|8249.8|8264.8|8249.8|8264|8249|1
1621516730000|2021-05-20 13:18:50|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621516740000|2021-05-20 13:19:00|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|1
1621516750000|2021-05-20 13:19:10|8264|8249|8261.4|8246.4|8264|8249|8261.4|8246.4|0
1621516760000|2021-05-20 13:19:20|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|1
1621516770000|2021-05-20 13:19:30|8260.4|8245.4|8260.9|8245.9|8261.4|8246.4|8260.4|8245.4|14
1621516780000|2021-05-20 13:19:40|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|0
1621516790000|2021-05-20 13:19:50|8260|8245|8260.5|8245.5|8260.5|8245.5|8259.4|8244.4|5
1621516800000|2021-05-20 13:20:00|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1621516810000|2021-05-20 13:20:10|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|9
1621516820000|2021-05-20 13:20:20|||||||||1
1621516830000|2021-05-20 13:20:30|8259|8244|8256.1|8241.1|8259|8244|8256.1|8241.1|18
1621516850000|2021-05-20 13:20:50|8256.5|8241.5|8256.1|8241.1|8256.5|8241.5|8256.1|8241.1|11
1621516860000|2021-05-20 13:21:00|8256|8241|8254.1|8239.1|8256|8241|8254.1|8239.1|6
1621516870000|2021-05-20 13:21:10|8255.5|8240.5|8256.7|8241.7|8256.7|8241.7|8255.5|8240.5|9
1621516880000|2021-05-20 13:21:20|8256|8241|8255.6|8240.6|8256|8241|8255.6|8240.6|0
1621516900000|2021-05-20 13:21:40|8256|8241|8254.1|8239.1|8256|8241|8254.1|8239.1|11
1621516910000|2021-05-20 13:21:50|8253.7|8238.7|8252.7|8237.7|8253.7|8238.7|8252.7|8237.7|41
1621516920000|2021-05-20 13:22:00|8252.4|8237.4|8252.5|8237.5|8253|8238|8252|8237|6
1621516930000|2021-05-20 13:22:10|8252.1|8237.1|8252|8237|8252.1|8237.1|8252|8237|0
1621516940000|2021-05-20 13:22:20|8251.5|8236.5|8251.1|8236.1|8251.5|8236.5|8250.6|8235.6|8
1621516950000|2021-05-20 13:22:30|||||||||1
1621516960000|2021-05-20 13:22:40|8251.2|8236.2|8251.1|8236.1|8251.6|8236.6|8251.1|8236.1|20
1621516970000|2021-05-20 13:22:50|||||||||1
1621516980000|2021-05-20 13:23:00|8250.7|8235.7|8251.6|8236.6|8251.6|8236.6|8250.6|8235.6|10
1621516990000|2021-05-20 13:23:10|8253.1|8238.1|8252.9|8237.9|8253.2|8238.2|8252.9|8237.9|79
1621517000000|2021-05-20 13:23:20|||||||||2
1621517010000|2021-05-20 13:23:30|8252.5|8237.5|8252.4|8237.4|8252.5|8237.5|8252.4|8237.4|1
1621517020000|2021-05-20 13:23:40|8251.4|8236.4|8252.4|8237.4|8252.4|8237.4|8251.4|8236.4|4
1621517030000|2021-05-20 13:23:50|8251.9|8236.9|8251.9|8236.9|8252.2|8237.2|8251.9|8236.9|15
1621517040000|2021-05-20 13:24:00|8252|8237|8252|8237|8252|8237|8252|8237|0
1621517050000|2021-05-20 13:24:10|8252.1|8237.1|8253.1|8238.1|8253.6|8238.6|8252.1|8237.1|7
1621517060000|2021-05-20 13:24:20|8253.5|8238.5|8254.6|8239.6|8254.6|8239.6|8253.5|8238.5|7
1621517070000|2021-05-20 13:24:30|8254.2|8239.2|8254.1|8239.1|8254.2|8239.2|8254.1|8239.1|3
1621517080000|2021-05-20 13:24:40|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1621517090000|2021-05-20 13:24:50|8254|8239|8254.1|8239.1|8254.1|8239.1|8254|8239|1
1621517100000|2021-05-20 13:25:00|8254.6|8239.6|8254.1|8239.1|8254.6|8239.6|8254.1|8239.1|2
1621517110000|2021-05-20 13:25:10|||||||||1
1621517130000|2021-05-20 13:25:30|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|2
1621517140000|2021-05-20 13:25:40|8253.2|8238.2|8253.1|8238.1|8253.2|8238.2|8253.1|8238.1|2
1621517150000|2021-05-20 13:25:50|8252.7|8237.7|8252.1|8237.1|8252.7|8237.7|8252.1|8237.1|5
1621517160000|2021-05-20 13:26:00|8253.6|8238.6|8253.1|8238.1|8253.6|8238.6|8253.1|8238.1|5
1621517170000|2021-05-20 13:26:10|8253.9|8238.9|8254.9|8239.9|8254.9|8239.9|8253.6|8238.6|6
1621517180000|2021-05-20 13:26:20|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1621517190000|2021-05-20 13:26:30|8256.1|8241.1|8255.6|8240.6|8256.1|8241.1|8255.6|8240.6|5
1621517200000|2021-05-20 13:26:40|8256|8241|8256.1|8241.1|8256.1|8241.1|8256|8241|0
1621517220000|2021-05-20 13:27:00|||||||||1
1621517230000|2021-05-20 13:27:10|8256.9|8241.9|8259.5|8244.5|8259.5|8244.5|8256.9|8241.9|9
1621517240000|2021-05-20 13:27:20|8259.6|8244.6|8257.6|8242.6|8259.6|8244.6|8257.6|8242.6|2
1621517250000|2021-05-20 13:27:30|8257.1|8242.1|8255.6|8240.6|8257.1|8242.1|8255.6|8240.6|1
1621517260000|2021-05-20 13:27:40|8256.1|8241.1|8257.2|8242.2|8257.7|8242.7|8256.1|8241.1|4
1621517270000|2021-05-20 13:27:50|8256.7|8241.7|8257.1|8242.1|8257.1|8242.1|8256.7|8241.7|1
1621517280000|2021-05-20 13:28:00|8257.2|8242.2|8254.1|8239.1|8257.2|8242.2|8254.1|8239.1|7
1621517290000|2021-05-20 13:28:10|||||||||6
1621517300000|2021-05-20 13:28:20|||||||||1
1621517310000|2021-05-20 13:28:30|8253.7|8238.7|8252.1|8237.1|8253.7|8238.7|8252.1|8237.1|6
1621517320000|2021-05-20 13:28:40|8251.7|8236.7|8252.4|8237.4|8252.4|8237.4|8251.6|8236.6|1
1621517330000|2021-05-20 13:28:50|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|1
1621517340000|2021-05-20 13:29:00|8252.2|8237.2|8252.1|8237.1|8252.2|8237.2|8252.1|8237.1|0
1621517350000|2021-05-20 13:29:10|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|3
1621517360000|2021-05-20 13:29:20|8252.2|8237.2|8252.1|8237.1|8252.2|8237.2|8252.1|8237.1|0
1621517370000|2021-05-20 13:29:30|||||||||3
1621517390000|2021-05-20 13:29:50|8252.5|8237.5|8252.6|8237.6|8253.1|8238.1|8252.5|8237.5|4
1621517400000|2021-05-20 13:30:00|8252.1|8237.1|8241.7|8226.7|8252.1|8237.1|8241.6|8226.6|100
1621517410000|2021-05-20 13:30:10|8241.2|8226.2|8241.6|8226.6|8241.6|8226.6|8240.1|8225.1|12
1621517420000|2021-05-20 13:30:20|8243.1|8228.1|8243.1|8228.1|8244.1|8229.1|8242.6|8227.6|4
1621517430000|2021-05-20 13:30:30|8244.2|8229.2|8246.1|8231.1|8246.1|8231.1|8243.6|8228.6|23
1621517440000|2021-05-20 13:30:40|8246.5|8231.5|8246.6|8231.6|8246.6|8231.6|8246.5|8231.5|0
1621517450000|2021-05-20 13:30:50|8245.2|8230.2|8243|8228|8245.2|8230.2|8241.6|8226.6|165
1621517460000|2021-05-20 13:31:00|8243.1|8228.1|8240.1|8225.1|8243.1|8228.1|8240|8225|22
1621517470000|2021-05-20 13:31:10|8239.6|8224.6|8240.1|8225.1|8240.1|8225.1|8239.6|8224.6|11
1621517480000|2021-05-20 13:31:20|8241.9|8226.9|8243.1|8228.1|8243.1|8228.1|8241.9|8226.9|4
1621517490000|2021-05-20 13:31:30|8242.7|8227.7|8242.2|8227.2|8242.7|8227.7|8242.2|8227.2|0
1621517500000|2021-05-20 13:31:40|8241.7|8226.7|8241.1|8226.1|8242.1|8227.1|8241.1|8226.1|12
1621517510000|2021-05-20 13:31:50|8240.6|8225.6|8242.5|8227.5|8242.5|8227.5|8240.6|8225.6|15
1621517520000|2021-05-20 13:32:00|8242.6|8227.6|8243.6|8228.6|8245|8230|8241.6|8226.6|43
1621517530000|2021-05-20 13:32:10|8243.2|8228.2|8244.4|8229.4|8244.5|8229.5|8243.2|8228.2|26
1621517540000|2021-05-20 13:32:20|8244|8229|8242.5|8227.5|8244|8229|8242.5|8227.5|2
1621517550000|2021-05-20 13:32:30|8242.6|8227.6|8242.5|8227.5|8243|8228|8242|8227|57
1621517560000|2021-05-20 13:32:40|8243.6|8228.6|8244|8229|8244|8229|8243.6|8228.6|12
1621517570000|2021-05-20 13:32:50|8243.6|8228.6|8246.1|8231.1|8246.5|8231.5|8243.6|8228.6|8
1621517580000|2021-05-20 13:33:00|8245.4|8230.4|8247.1|8232.1|8247.6|8232.6|8244.1|8229.1|13
1621517590000|2021-05-20 13:33:10|8246.7|8231.7|8247.9|8232.9|8251.2|8236.2|8245.7|8230.7|16
1621517600000|2021-05-20 13:33:20|8247.5|8232.5|8253.1|8238.1|8254.2|8239.2|8247.4|8232.4|38
1621517610000|2021-05-20 13:33:30|8253.4|8238.4|8253.5|8238.5|8254.2|8239.2|8253.4|8238.4|3
1621517620000|2021-05-20 13:33:40|8252.5|8237.5|8256.7|8241.7|8256.7|8241.7|8252.5|8237.5|13
1621517630000|2021-05-20 13:33:50|8256.9|8241.9|8254|8239|8256.9|8241.9|8254|8239|6
1621517640000|2021-05-20 13:34:00|8252.9|8237.9|8250.5|8235.5|8252.9|8237.9|8247.4|8232.4|9
1621517650000|2021-05-20 13:34:10|8249.4|8234.4|8245.4|8230.4|8249.4|8234.4|8245.4|8230.4|16
1621517660000|2021-05-20 13:34:20|8244.4|8229.4|8243.4|8228.4|8244.4|8229.4|8243.4|8228.4|1
1621517670000|2021-05-20 13:34:30|8243.7|8228.7|8246.1|8231.1|8246.1|8231.1|8243.7|8228.7|5
1621517680000|2021-05-20 13:34:40|8245.9|8230.9|8244.4|8229.4|8245.9|8230.9|8244.4|8229.4|4
1621517690000|2021-05-20 13:34:50|8242.4|8227.4|8241.9|8226.9|8242.4|8227.4|8241.9|8226.9|3
1621517700000|2021-05-20 13:35:00|8243.7|8228.7|8243.4|8228.4|8243.7|8228.7|8243.4|8228.4|5
1621517710000|2021-05-20 13:35:10|8242.9|8227.9|8243.2|8228.2|8243.2|8228.2|8242.9|8227.9|0
1621517720000|2021-05-20 13:35:20|8242.5|8227.5|8244.4|8229.4|8245.7|8230.7|8242|8227|7
1621517730000|2021-05-20 13:35:30|8244.2|8229.2|8245.1|8230.1|8245.1|8230.1|8244.2|8229.2|0
1621517740000|2021-05-20 13:35:40|8245.4|8230.4|8244.2|8229.2|8245.5|8230.5|8244.1|8229.1|1
1621517750000|2021-05-20 13:35:50|8244|8229|8242.7|8227.7|8244|8229|8242.6|8227.6|2
1621517760000|2021-05-20 13:36:00|8242|8227|8241.6|8226.6|8242|8227|8241.1|8226.1|11
1621517780000|2021-05-20 13:36:20|||||||||1
1621517790000|2021-05-20 13:36:30|||||||||1
1621517800000|2021-05-20 13:36:40|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8
1621517810000|2021-05-20 13:36:50|8242.6|8227.6|8242.1|8227.1|8242.6|8227.6|8242.1|8227.1|13
1621517820000|2021-05-20 13:37:00|8242|8227|8240.5|8225.5|8242|8227|8240.5|8225.5|24
1621517830000|2021-05-20 13:37:10|8239.5|8224.5|8239.4|8224.4|8239.5|8224.5|8239|8224|21
1621517850000|2021-05-20 13:37:30|||||||||3
1621517860000|2021-05-20 13:37:40|8238.4|8223.4|8235|8220|8238.4|8223.4|8235|8220|12
1621517870000|2021-05-20 13:37:50|8235.9|8220.9|8241.5|8226.5|8242|8227|8235.9|8220.9|19
1621517880000|2021-05-20 13:38:00|8240|8225|8239|8224|8240|8225|8237.5|8222.5|0
1621517890000|2021-05-20 13:38:10|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|3
1621517900000|2021-05-20 13:38:20|8240.1|8225.1|8240.2|8225.2|8240.2|8225.2|8240.1|8225.1|2
1621517910000|2021-05-20 13:38:30|8239.7|8224.7|8240.2|8225.2|8240.2|8225.2|8239.7|8224.7|1
1621517920000|2021-05-20 13:38:40|8241.7|8226.7|8240.7|8225.7|8241.7|8226.7|8240.7|8225.7|8
1621517930000|2021-05-20 13:38:50|8241.1|8226.1|8240.7|8225.7|8241.1|8226.1|8240.7|8225.7|0
1621517940000|2021-05-20 13:39:00|8239.7|8224.7|8238.9|8223.9|8239.7|8224.7|8238.5|8223.5|7
1621517950000|2021-05-20 13:39:10|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|4
1621517960000|2021-05-20 13:39:20|8239|8224|8239.5|8224.5|8239.9|8224.9|8239|8224|11
1621517970000|2021-05-20 13:39:30|8239|8224|8237.4|8222.4|8239|8224|8237.4|8222.4|4
1621517980000|2021-05-20 13:39:40|8237|8222|8236.9|8221.9|8237|8222|8236.9|8221.9|2
1621517990000|2021-05-20 13:39:50|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|8236.7|8221.7|1
1621518000000|2021-05-20 13:40:00|8236.9|8221.9|8235.9|8220.9|8236.9|8221.9|8235.9|8220.9|4
1621518010000|2021-05-20 13:40:10|8236.1|8221.1|8240.7|8225.7|8242|8227|8236.1|8221.1|9
1621518020000|2021-05-20 13:40:20|8241.4|8226.4|8242.4|8227.4|8243.2|8228.2|8241.4|8226.4|9
1621518030000|2021-05-20 13:40:30|8242.9|8227.9|8240.4|8225.4|8243.2|8228.2|8240.4|8225.4|3
1621518040000|2021-05-20 13:40:40|8240.7|8225.7|8241.4|8226.4|8241.4|8226.4|8240.7|8225.7|0
1621518060000|2021-05-20 13:41:00|8240.4|8225.4|8238.5|8223.5|8240.4|8225.4|8238.5|8223.5|1
1621518070000|2021-05-20 13:41:10|8238.1|8223.1|8238.9|8223.9|8239.2|8224.2|8237|8222|3
1621518080000|2021-05-20 13:41:20|8239.2|8224.2|8244.7|8229.7|8245.2|8230.2|8238.9|8223.9|14
1621518090000|2021-05-20 13:41:30|8244.2|8229.2|8244.6|8229.6|8244.6|8229.6|8244.2|8229.2|0
1621518100000|2021-05-20 13:41:40|8244.4|8229.4|8244.2|8229.2|8244.4|8229.4|8244.2|8229.2|0
1621518120000|2021-05-20 13:42:00|8243.2|8228.2|8242.9|8227.9|8243.2|8228.2|8242.9|8227.9|2
1621518130000|2021-05-20 13:42:10|8242.2|8227.2|8243.1|8228.1|8243.1|8228.1|8242.2|8227.2|1
1621518140000|2021-05-20 13:42:20|8243|8228|8242.9|8227.9|8243|8228|8242.9|8227.9|0
1621518150000|2021-05-20 13:42:30|8241.4|8226.4|8238.2|8223.2|8241.4|8226.4|8238.2|8223.2|4
1621518160000|2021-05-20 13:42:40|8237.9|8222.9|8238.2|8223.2|8238.2|8223.2|8236.2|8221.2|11
1621518170000|2021-05-20 13:42:50|8237.9|8222.9|8239.7|8224.7|8240.5|8225.5|8237.7|8222.7|3
1621518180000|2021-05-20 13:43:00|8239.2|8224.2|8241|8226|8241|8226|8239.2|8224.2|8
1621518190000|2021-05-20 13:43:10|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|1
1621518200000|2021-05-20 13:43:20|8241.5|8226.5|8244.2|8229.2|8245.2|8230.2|8241|8226|4
1621518210000|2021-05-20 13:43:30|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|0
1621518220000|2021-05-20 13:43:40|8242.7|8227.7|8245.6|8230.6|8245.9|8230.9|8242.7|8227.7|3
1621518230000|2021-05-20 13:43:50|8245.5|8230.5|8244.1|8229.1|8245.5|8230.5|8244.1|8229.1|2
1621518240000|2021-05-20 13:44:00|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|3
1621518250000|2021-05-20 13:44:10|8245|8230|8247|8232|8247.9|8232.9|8245|8230|17
1621518260000|2021-05-20 13:44:20|8246.7|8231.7|8249.7|8234.7|8249.9|8234.9|8246.7|8231.7|5
1621518270000|2021-05-20 13:44:30|8248.2|8233.2|8246.2|8231.2|8248.2|8233.2|8246.2|8231.2|1
1621518280000|2021-05-20 13:44:40|8245.7|8230.7|8245.7|8230.7|8245.7|8230.7|8245.7|8230.7|0
1621518290000|2021-05-20 13:44:50|8245.4|8230.4|8244.2|8229.2|8245.4|8230.4|8244.2|8229.2|1
1621518300000|2021-05-20 13:45:00|8242.2|8227.2|8239.3|8224.3|8242.2|8227.2|8239.3|8224.3|55
1621518310000|2021-05-20 13:45:10|8237|8222|8236|8221|8237|8222|8236|8221|9
1621518320000|2021-05-20 13:45:20|8235.5|8220.5|8240.8|8225.8|8243.1|8228.1|8235.5|8220.5|17
1621518330000|2021-05-20 13:45:30|8240.6|8225.6|8238|8223|8240.6|8225.6|8238|8223|4
1621518340000|2021-05-20 13:45:40|8237|8222|8236.8|8221.8|8237|8222|8236.8|8221.8|1
1621518350000|2021-05-20 13:45:50|8236|8221|8235.9|8220.9|8236|8221|8235.5|8220.5|4
1621518360000|2021-05-20 13:46:00|8235.5|8220.5|8236.6|8221.6|8236.6|8221.6|8235.5|8220.5|2
1621518370000|2021-05-20 13:46:10|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|1
1621518380000|2021-05-20 13:46:20|8235.4|8220.4|8235.5|8220.5|8236.5|8221.5|8235.4|8220.4|6
1621518390000|2021-05-20 13:46:30|8235.9|8220.9|8235|8220|8235.9|8220.9|8235|8220|0
1621518400000|2021-05-20 13:46:40|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|6
1621518410000|2021-05-20 13:46:50|8235.6|8220.6|8235.8|8220.8|8235.8|8220.8|8235.4|8220.4|5
1621518420000|2021-05-20 13:47:00|8237.6|8222.6|8238.1|8223.1|8239.5|8224.5|8237.6|8222.6|11
1621518430000|2021-05-20 13:47:10|8237.6|8222.6|8237.3|8222.3|8237.6|8222.6|8237.3|8222.3|2
1621518440000|2021-05-20 13:47:20|8236.5|8221.5|8236.1|8221.1|8236.5|8221.5|8235.4|8220.4|16
1621518450000|2021-05-20 13:47:30|8236.5|8221.5|8237|8222|8237|8222|8236.5|8221.5|3
1621518460000|2021-05-20 13:47:40|8237.5|8222.5|8240.6|8225.6|8240.6|8225.6|8237.5|8222.5|3
1621518470000|2021-05-20 13:47:50|8241.3|8226.3|8240.6|8225.6|8241.3|8226.3|8240.3|8225.3|2
1621518480000|2021-05-20 13:48:00|8240.3|8225.3|8238.3|8223.3|8240.3|8225.3|8238.3|8223.3|10
1621518490000|2021-05-20 13:48:10|8239.1|8224.1|8240.4|8225.4|8242.8|8227.8|8239.1|8224.1|7
1621518500000|2021-05-20 13:48:20|8241|8226|8243.8|8228.8|8243.8|8228.8|8241|8226|4
1621518520000|2021-05-20 13:48:40|8240.8|8225.8|8239.3|8224.3|8240.8|8225.8|8238.8|8223.8|9
1621518530000|2021-05-20 13:48:50|8238.4|8223.4|8237.8|8222.8|8238.4|8223.4|8237.8|8222.8|4
1621518540000|2021-05-20 13:49:00|8236.8|8221.8|8237.6|8222.6|8238|8223|8236.8|8221.8|3
1621518550000|2021-05-20 13:49:10|8238|8223|8238.1|8223.1|8238.5|8223.5|8238|8223|1
1621518560000|2021-05-20 13:49:20|8238|8223|8239.3|8224.3|8239.3|8224.3|8238|8223|4
1621518570000|2021-05-20 13:49:30|8239|8224|8236.8|8221.8|8239|8224|8236.8|8221.8|6
1621518580000|2021-05-20 13:49:40|8237.3|8222.3|8239.5|8224.5|8239.5|8224.5|8237.3|8222.3|8
1621518590000|2021-05-20 13:49:50|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|0
1621518600000|2021-05-20 13:50:00|8238|8223|8242|8227|8242|8227|8238|8223|1
1621518610000|2021-05-20 13:50:10|8242.4|8227.4|8241.8|8226.8|8242.9|8227.9|8241|8226|1
1621518620000|2021-05-20 13:50:20|8242.1|8227.1|8241.5|8226.5|8242.3|8227.3|8241.5|8226.5|1
1621518630000|2021-05-20 13:50:30|8240.5|8225.5|8242.9|8227.9|8242.9|8227.9|8240|8225|4
1621518640000|2021-05-20 13:50:40|8242|8227|8241.5|8226.5|8242|8227|8241.5|8226.5|0
1621518650000|2021-05-20 13:50:50|8241|8226|8238.6|8223.6|8241.1|8226.1|8238.6|8223.6|2
1621518660000|2021-05-20 13:51:00|8238|8223|8238.5|8223.5|8238.5|8223.5|8237.5|8222.5|5
1621518670000|2021-05-20 13:51:10|8238.1|8223.1|8238.5|8223.5|8238.5|8223.5|8238.1|8223.1|1
1621518680000|2021-05-20 13:51:20|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|8237.8|8222.8|3
1621518690000|2021-05-20 13:51:30|8238.6|8223.6|8241|8226|8241|8226|8238.5|8223.5|7
1621518700000|2021-05-20 13:51:40|8240.5|8225.5|8237.6|8222.6|8241.4|8226.4|8237.1|8222.1|12
1621518710000|2021-05-20 13:51:50|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|2
1621518720000|2021-05-20 13:52:00|8238.1|8223.1|8237.1|8222.1|8238.1|8223.1|8237.1|8222.1|1
1621518730000|2021-05-20 13:52:10|8237.5|8222.5|8237.1|8222.1|8237.5|8222.5|8237.1|8222.1|3
1621518740000|2021-05-20 13:52:20|8236.6|8221.6|8237|8222|8237|8222|8236.5|8221.5|20
1621518750000|2021-05-20 13:52:30|8238.1|8223.1|8236.9|8221.9|8238.1|8223.1|8236.9|8221.9|2
1621518760000|2021-05-20 13:52:40|8237.3|8222.3|8237.8|8222.8|8237.8|8222.8|8237.3|8222.3|0
1621518770000|2021-05-20 13:52:50|8238.3|8223.3|8236.9|8221.9|8238.8|8223.8|8236.9|8221.9|8
1621518780000|2021-05-20 13:53:00|8237.3|8222.3|8237|8222|8237.8|8222.8|8237|8222|8
1621518790000|2021-05-20 13:53:10|8236.9|8221.9|8238|8223|8238|8223|8236.9|8221.9|11
1621518800000|2021-05-20 13:53:20|8238.9|8223.9|8240|8225|8240|8225|8238.3|8223.3|7
1621518810000|2021-05-20 13:53:30|8240.5|8225.5|8240|8225|8240.5|8225.5|8240|8225|3
1621518820000|2021-05-20 13:53:40|8241.9|8226.9|8242.5|8227.5|8242.6|8227.6|8239.5|8224.5|18
1621518830000|2021-05-20 13:53:50|8241.8|8226.8|8240.5|8225.5|8242.3|8227.3|8239.3|8224.3|19
1621518840000|2021-05-20 13:54:00|8240|8225|8240.6|8225.6|8240.6|8225.6|8239.5|8224.5|6
1621518850000|2021-05-20 13:54:10|8239.9|8224.9|8238.6|8223.6|8239.9|8224.9|8238.6|8223.6|3
1621518860000|2021-05-20 13:54:20|8238.3|8223.3|8239|8224|8239.5|8224.5|8238.3|8223.3|0
1621518870000|2021-05-20 13:54:30|8238.6|8223.6|8238.1|8223.1|8238.6|8223.6|8238.1|8223.1|2
1621518880000|2021-05-20 13:54:40|8238.4|8223.4|8239.4|8224.4|8239.4|8224.4|8238.4|8223.4|6
1621518890000|2021-05-20 13:54:50|8240.1|8225.1|8240.6|8225.6|8240.6|8225.6|8240.1|8225.1|7
1621518900000|2021-05-20 13:55:00|8240.3|8225.3|8240.6|8225.6|8240.6|8225.6|8239.8|8224.8|2
1621518910000|2021-05-20 13:55:10|8247.3|8232.3|8246.9|8231.9|8247.3|8232.3|8246.9|8231.9|43
1621518920000|2021-05-20 13:55:20|8246.5|8231.5|8246.5|8231.5|8247.3|8232.3|8246.1|8231.1|5
1621518930000|2021-05-20 13:55:30|8246.9|8231.9|8247.9|8232.9|8248.8|8233.8|8246.9|8231.9|4
1621518940000|2021-05-20 13:55:40|8249.4|8234.4|8248.9|8233.9|8249.4|8234.4|8248.8|8233.8|3
1621518950000|2021-05-20 13:55:50|8249|8234|8248.9|8233.9|8249.8|8234.8|8248.9|8233.9|3
1621518960000|2021-05-20 13:56:00|8249.6|8234.6|8249.4|8234.4|8252|8237|8249.4|8234.4|13
1621518970000|2021-05-20 13:56:10|8249.8|8234.8|8252.3|8237.3|8252.3|8237.3|8249.8|8234.8|4
1621518980000|2021-05-20 13:56:20|8251.9|8236.9|8251.8|8236.8|8251.9|8236.9|8251.3|8236.3|8
1621519000000|2021-05-20 13:56:40|8250|8235|8250|8235|8250|8235|8249.3|8234.3|3
1621519010000|2021-05-20 13:56:50|8249.7|8234.7|8249.3|8234.3|8249.7|8234.7|8249.3|8234.3|1
1621519020000|2021-05-20 13:57:00|8252|8237|8253.2|8238.2|8253.2|8238.2|8251.4|8236.4|21
1621519030000|2021-05-20 13:57:10|8253.4|8238.4|8256|8241|8256|8241|8252.9|8237.9|5
1621519040000|2021-05-20 13:57:20|8255.7|8240.7|8255.5|8240.5|8255.9|8240.9|8254|8239|4
1621519050000|2021-05-20 13:57:30|8256.7|8241.7|8257.5|8242.5|8257.5|8242.5|8256.7|8241.7|3
1621519060000|2021-05-20 13:57:40|8258.3|8243.3|8261.9|8246.9|8262.3|8247.3|8258.3|8243.3|8
1621519070000|2021-05-20 13:57:50|8260.9|8245.9|8261.4|8246.4|8261.8|8246.8|8260.9|8245.9|2
1621519080000|2021-05-20 13:58:00|8260|8245|8256.5|8241.5|8260|8245|8256.5|8241.5|2
1621519090000|2021-05-20 13:58:10|8257.7|8242.7|8259|8244|8259.8|8244.8|8257.7|8242.7|9
1621519100000|2021-05-20 13:58:20|8258.2|8243.2|8257.5|8242.5|8258.2|8243.2|8257.5|8242.5|0
1621519110000|2021-05-20 13:58:30|8256.8|8241.8|8254|8239|8256.8|8241.8|8253.8|8238.8|1
1621519120000|2021-05-20 13:58:40|8255.2|8240.2|8253|8238|8255.2|8240.2|8253|8238|3
1621519130000|2021-05-20 13:58:50|8252.7|8237.7|8251.8|8236.8|8253.2|8238.2|8251.8|8236.8|5
1621519140000|2021-05-20 13:59:00|8251.5|8236.5|8253.5|8238.5|8253.5|8238.5|8251.5|8236.5|2
1621519150000|2021-05-20 13:59:10|8252.4|8237.4|8253.8|8238.8|8253.8|8238.8|8251.5|8236.5|14
1621519160000|2021-05-20 13:59:20|8253.4|8238.4|8251.9|8236.9|8253.8|8238.8|8251.9|8236.9|1
1621519170000|2021-05-20 13:59:30|8251.5|8236.5|8251.4|8236.4|8252.4|8237.4|8250.3|8235.3|3
1621519180000|2021-05-20 13:59:40|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.4|8236.4|1
1621519190000|2021-05-20 13:59:50|8252.2|8237.2|8251.8|8236.8|8252.3|8237.3|8250.9|8235.9|2
1621519200000|2021-05-20 14:00:00|8250.9|8235.9|8247.3|8232.3|8250.9|8235.9|8246.9|8231.9|8
1621519210000|2021-05-20 14:00:10|8247.4|8232.4|8247.4|8232.4|8247.4|8232.4|8247.4|8232.4|0
1621519220000|2021-05-20 14:00:20|8248.8|8233.8|8246.9|8231.9|8248.8|8233.8|8246.9|8231.9|5
1621519230000|2021-05-20 14:00:30|8247.7|8232.7|8246.8|8231.8|8247.7|8232.7|8246.8|8231.8|2
1621519240000|2021-05-20 14:00:40|8246.7|8231.7|8254|8239|8254.5|8239.5|8246.7|8231.7|11
1621519250000|2021-05-20 14:00:50|8253.7|8238.7|8253.7|8238.7|8253.8|8238.8|8252|8237|2
1621519260000|2021-05-20 14:01:00|8253.8|8238.8|8252.9|8237.9|8253.8|8238.8|8251.8|8236.8|5
1621519270000|2021-05-20 14:01:10|8252.5|8237.5|8252.2|8237.2|8252.5|8237.5|8252.2|8237.2|5
1621519280000|2021-05-20 14:01:20|8251.7|8236.7|8251.3|8236.3|8251.7|8236.7|8251.3|8236.3|0
1621519290000|2021-05-20 14:01:30|8250.5|8235.5|8247.3|8232.3|8250.5|8235.5|8247.3|8232.3|7
1621519300000|2021-05-20 14:01:40|8246.9|8231.9|8246.7|8231.7|8247.9|8232.9|8246.7|8231.7|0
1621519310000|2021-05-20 14:01:50|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|4
1621519320000|2021-05-20 14:02:00|8247.8|8232.8|8248.3|8233.3|8248.3|8233.3|8247.4|8232.4|2
1621519330000|2021-05-20 14:02:10|8248.2|8233.2|8255|8240|8255|8240|8248.2|8233.2|11
1621519340000|2021-05-20 14:02:20|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|8255.4|8240.4|4
1621519350000|2021-05-20 14:02:30|8255.4|8240.4|8254.9|8239.9|8255.4|8240.4|8254.7|8239.7|0
1621519360000|2021-05-20 14:02:40|8254.5|8239.5|8255.3|8240.3|8255.3|8240.3|8254.5|8239.5|2
1621519370000|2021-05-20 14:02:50|8256|8241|8256.5|8241.5|8256.5|8241.5|8256|8241|3
1621519380000|2021-05-20 14:03:00|8256.9|8241.9|8258.8|8243.8|8259.2|8244.2|8256.4|8241.4|6
1621519390000|2021-05-20 14:03:10|8258.4|8243.4|8258.3|8243.3|8258.4|8243.4|8257.8|8242.8|3
1621519400000|2021-05-20 14:03:20|8257.5|8242.5|8259.8|8244.8|8259.8|8244.8|8257.4|8242.4|18
1621519410000|2021-05-20 14:03:30|||||||||1
1621519420000|2021-05-20 14:03:40|8261.3|8246.3|8259.5|8244.5|8261.3|8246.3|8259.5|8244.5|15
1621519430000|2021-05-20 14:03:50|8259|8244|8258.3|8243.3|8259|8244|8258.3|8243.3|2
1621519440000|2021-05-20 14:04:00|8257.5|8242.5|8253|8238|8257.5|8242.5|8253|8238|3
1621519450000|2021-05-20 14:04:10|||||||||1
1621519460000|2021-05-20 14:04:20|8252|8237|8252|8237|8252|8237|8252|8237|0
1621519470000|2021-05-20 14:04:30|8250.4|8235.4|8251.4|8236.4|8251.4|8236.4|8250.4|8235.4|1
1621519480000|2021-05-20 14:04:40|8251|8236|8250.9|8235.9|8251|8236|8250.9|8235.9|1
1621519490000|2021-05-20 14:04:50|8250.7|8235.7|8247.3|8232.3|8250.7|8235.7|8247.3|8232.3|11
1621519500000|2021-05-20 14:05:00|8248.5|8233.5|8243.4|8228.4|8248.5|8233.5|8243.4|8228.4|15
1621519510000|2021-05-20 14:05:10|8243|8228|8239.5|8224.5|8243.2|8228.2|8239.5|8224.5|6
1621519520000|2021-05-20 14:05:20|8239.7|8224.7|8242|8227|8243.3|8228.3|8239.7|8224.7|11
1621519530000|2021-05-20 14:05:30|8241.7|8226.7|8240|8225|8241.7|8226.7|8240|8225|5
1621519540000|2021-05-20 14:05:40|8238.9|8223.9|8239|8224|8239|8224|8238.7|8223.7|9
1621519550000|2021-05-20 14:05:50|8238|8223|8238.4|8223.4|8238.4|8223.4|8238|8223|2
1621519560000|2021-05-20 14:06:00|8238.5|8223.5|8239.4|8224.4|8240.4|8225.4|8238.5|8223.5|13
1621519570000|2021-05-20 14:06:10|8239.9|8224.9|8240.3|8225.3|8240.7|8225.7|8239.9|8224.9|2
1621519580000|2021-05-20 14:06:20|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|1
1621519590000|2021-05-20 14:06:30|8240.3|8225.3|8240.4|8225.4|8240.4|8225.4|8240.3|8225.3|3
1621519600000|2021-05-20 14:06:40|8240|8225|8240.9|8225.9|8240.9|8225.9|8240|8225|1
1621519610000|2021-05-20 14:06:50|8240|8225|8240|8225|8240|8225|8240|8225|1
1621519620000|2021-05-20 14:07:00|8239.5|8224.5|8237|8222|8239.5|8224.5|8237|8222|6
1621519630000|2021-05-20 14:07:10|8237.8|8222.8|8237.8|8222.8|8237.9|8222.9|8237.8|8222.8|1
1621519640000|2021-05-20 14:07:20|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|0
1621519650000|2021-05-20 14:07:30|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|6
1621519660000|2021-05-20 14:07:40|8237.3|8222.3|8236.9|8221.9|8237.3|8222.3|8236.9|8221.9|9
1621519670000|2021-05-20 14:07:50|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8236.9|8221.9|2
1621519680000|2021-05-20 14:08:00|8237.8|8222.8|8239.7|8224.7|8241.2|8226.2|8237.8|8222.8|19
1621519690000|2021-05-20 14:08:10|8239.3|8224.3|8238.3|8223.3|8239.3|8224.3|8238.3|8223.3|1
1621519700000|2021-05-20 14:08:20|8238.7|8223.7|8238.3|8223.3|8238.7|8223.7|8238.3|8223.3|3
1621519710000|2021-05-20 14:08:30|8237.9|8222.9|8235.4|8220.4|8238.5|8223.5|8235.4|8220.4|14
1621519720000|2021-05-20 14:08:40|8235.3|8220.3|8234.4|8219.4|8235.3|8220.3|8234.4|8219.4|2
1621519730000|2021-05-20 14:08:50|8233.5|8218.5|8234.5|8219.5|8235|8220|8233.5|8218.5|7
1621519740000|2021-05-20 14:09:00|||||||||4
1621519750000|2021-05-20 14:09:10|8234.3|8219.3|8234.2|8219.2|8234.3|8219.3|8234.2|8219.2|0
1621519760000|2021-05-20 14:09:20|8233.8|8218.8|8233.7|8218.7|8233.8|8218.8|8233.7|8218.7|15
1621519770000|2021-05-20 14:09:30|8234.7|8219.7|8234.9|8219.9|8236.5|8221.5|8234.7|8219.7|8
1621519780000|2021-05-20 14:09:40|8235.2|8220.2|8234.3|8219.3|8235.2|8220.2|8234.3|8219.3|8
1621519790000|2021-05-20 14:09:50|8234.7|8219.7|8234.3|8219.3|8234.8|8219.8|8233.8|8218.8|2
1621519800000|2021-05-20 14:10:00|8233.8|8218.8|8233.2|8218.2|8234.7|8219.7|8233.2|8218.2|21
1621519810000|2021-05-20 14:10:10|8232.8|8217.8|8231.7|8216.7|8232.8|8217.8|8231.2|8216.2|16
1621519820000|2021-05-20 14:10:20|8231.3|8216.3|8230.8|8215.8|8231.3|8216.3|8229.9|8214.9|9
1621519830000|2021-05-20 14:10:30|8230.3|8215.3|8231.2|8216.2|8231.2|8216.2|8230.3|8215.3|3
1621519840000|2021-05-20 14:10:40|8233.5|8218.5|8233.2|8218.2|8234.3|8219.3|8233.2|8218.2|18
1621519850000|2021-05-20 14:10:50|8232.3|8217.3|8231.8|8216.8|8232.3|8217.3|8231.8|8216.8|1
1621519860000|2021-05-20 14:11:00|8230.3|8215.3|8232.2|8217.2|8232.2|8217.2|8229.8|8214.8|6
1621519870000|2021-05-20 14:11:10|8232.9|8217.9|8233.2|8218.2|8233.5|8218.5|8232.7|8217.7|10
1621519880000|2021-05-20 14:11:20|8232.5|8217.5|8232.4|8217.4|8232.5|8217.5|8232.2|8217.2|1
1621519890000|2021-05-20 14:11:30|8232.8|8217.8|8231.7|8216.7|8232.8|8217.8|8231.7|8216.7|0
1621519900000|2021-05-20 14:11:40|8232|8217|8230.8|8215.8|8232.4|8217.4|8230.8|8215.8|13
1621519910000|2021-05-20 14:11:50|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|0
1621519920000|2021-05-20 14:12:00|8230.9|8215.9|8227.8|8212.8|8230.9|8215.9|8227.8|8212.8|83
1621519930000|2021-05-20 14:12:10|8227.3|8212.3|8225.4|8210.4|8227.3|8212.3|8225.4|8210.4|24
1621519940000|2021-05-20 14:12:20|8224.2|8209.2|8220.9|8205.9|8224.2|8209.2|8220.9|8205.9|29
1621519950000|2021-05-20 14:12:30|8220.8|8205.8|8221.9|8206.9|8222.8|8207.8|8220.7|8205.7|12
1621519960000|2021-05-20 14:12:40|8221|8206|8223.8|8208.8|8224.7|8209.7|8221|8206|9
1621519970000|2021-05-20 14:12:50|8222.8|8207.8|8221.7|8206.7|8222.8|8207.8|8221.7|8206.7|31
1621519980000|2021-05-20 14:13:00|8221.3|8206.3|8221.7|8206.7|8221.7|8206.7|8220.9|8205.9|21
1621519990000|2021-05-20 14:13:10|8221.5|8206.5|8221.4|8206.4|8221.9|8206.9|8221|8206|4
1621520000000|2021-05-20 14:13:20|8221.8|8206.8|8221|8206|8221.8|8206.8|8221|8206|3
1621520010000|2021-05-20 14:13:30|8220.5|8205.5|8220.5|8205.5|8220.5|8205.5|8220.5|8205.5|1
1621520020000|2021-05-20 14:13:40|8220.7|8205.7|8221|8206|8221.4|8206.4|8220.7|8205.7|9
1621520030000|2021-05-20 14:13:50|8220.8|8205.8|8219.7|8204.7|8220.8|8205.8|8219.3|8204.3|27
1621520040000|2021-05-20 14:14:00|8219.9|8204.9|8221.2|8206.2|8221.2|8206.2|8219.9|8204.9|35
1621520050000|2021-05-20 14:14:10|8221.9|8206.9|8221.7|8206.7|8222|8207|8221.5|8206.5|12
1621520060000|2021-05-20 14:14:20|8221.3|8206.3|8220.8|8205.8|8221.3|8206.3|8220.8|8205.8|0
1621520070000|2021-05-20 14:14:30|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|0
1621520090000|2021-05-20 14:14:50|8220.4|8205.4|8218.8|8203.8|8220.4|8205.4|8218.8|8203.8|3
1621520100000|2021-05-20 14:15:00|8218.4|8203.4|8216.4|8201.4|8218.4|8203.4|8216.3|8201.3|24
1621520110000|2021-05-20 14:15:10|8216.8|8201.8|8217.2|8202.2|8217.2|8202.2|8216.8|8201.8|15
1621520120000|2021-05-20 14:15:20|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|8216|8201|0
1621520130000|2021-05-20 14:15:30|8216.7|8201.7|8215.7|8200.7|8216.7|8201.7|8215.7|8200.7|1
1621520140000|2021-05-20 14:15:40|||||||||2
1621520150000|2021-05-20 14:15:50|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|1
1621520160000|2021-05-20 14:16:00|8215|8200|8214.3|8199.3|8215|8200|8213.2|8198.2|16
1621520170000|2021-05-20 14:16:10|8213.8|8198.8|8217|8202|8217|8202|8213.8|8198.8|8
1621520180000|2021-05-20 14:16:20|8217.4|8202.4|8219.2|8204.2|8219.2|8204.2|8217|8202|6
1621520190000|2021-05-20 14:16:30|8219.6|8204.6|8220.3|8205.3|8220.3|8205.3|8219.3|8204.3|11
1621520200000|2021-05-20 14:16:40|8220.5|8205.5|8220.5|8205.5|8221|8206|8220.5|8205.5|6
1621520210000|2021-05-20 14:16:50|8220.7|8205.7|8221|8206|8221.2|8206.2|8220.7|8205.7|18
1621520220000|2021-05-20 14:17:00|8220.7|8205.7|8220.9|8205.9|8220.9|8205.9|8219.7|8204.7|36
1621520230000|2021-05-20 14:17:10|8221|8206|8221.2|8206.2|8221.3|8206.3|8220.4|8205.4|55
1621520240000|2021-05-20 14:17:20|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|2
1621520250000|2021-05-20 14:17:30|8220.5|8205.5|8221.4|8206.4|8222.7|8207.7|8220.5|8205.5|34
1621520260000|2021-05-20 14:17:40|8221.8|8206.8|8220|8205|8221.8|8206.8|8220|8205|1
1621520270000|2021-05-20 14:17:50|8220.4|8205.4|8218.3|8203.3|8220.4|8205.4|8216.4|8201.4|2
1621520280000|2021-05-20 14:18:00|8218.9|8203.9|8218.9|8203.9|8219.3|8204.3|8218.4|8203.4|3
1621520290000|2021-05-20 14:18:10|8218.7|8203.7|8218.7|8203.7|8219.2|8204.2|8218.4|8203.4|12
1621520300000|2021-05-20 14:18:20|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|8217.9|8202.9|0
1621520310000|2021-05-20 14:18:30|8217.9|8202.9|8218|8203|8218|8203|8217.9|8202.9|6
1621520320000|2021-05-20 14:18:40|8218.5|8203.5|8218.5|8203.5|8219.5|8204.5|8218|8203|51
1621520330000|2021-05-20 14:18:50|8218|8203|8215.8|8200.8|8218|8203|8215.8|8200.8|2
1621520340000|2021-05-20 14:19:00|8217.5|8202.5|8217.7|8202.7|8218.7|8203.7|8217.5|8202.5|10
1621520350000|2021-05-20 14:19:10|8217.3|8202.3|8219.5|8204.5|8219.9|8204.9|8217|8202|14
1621520360000|2021-05-20 14:19:20|8219.2|8204.2|8221.7|8206.7|8221.7|8206.7|8219.2|8204.2|6
1621520370000|2021-05-20 14:19:30|8222|8207|8221.5|8206.5|8222|8207|8221|8206|16
1621520380000|2021-05-20 14:19:40|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|0
1621520390000|2021-05-20 14:19:50|8221|8206|8221|8206|8221|8206|8221|8206|0
1621520400000|2021-05-20 14:20:00|8220.2|8205.2|8221.9|8206.9|8221.9|8206.9|8220.2|8205.2|20
1621520410000|2021-05-20 14:20:10|8221.7|8206.7|8222.4|8207.4|8222.4|8207.4|8221.7|8206.7|15
1621520420000|2021-05-20 14:20:20|8222.3|8207.3|8221.9|8206.9|8222.3|8207.3|8221.9|8206.9|17
1621520430000|2021-05-20 14:20:30|8221.5|8206.5|8221.7|8206.7|8221.7|8206.7|8221.3|8206.3|8
1621520440000|2021-05-20 14:20:40|8222.3|8207.3|8221.3|8206.3|8222.3|8207.3|8221.3|8206.3|1
1621520450000|2021-05-20 14:20:50|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|8221.2|8206.2|38
1621520460000|2021-05-20 14:21:00|8222.3|8207.3|8227.7|8212.7|8227.7|8212.7|8222.2|8207.2|45
1621520470000|2021-05-20 14:21:10|8227.3|8212.3|8226.7|8211.7|8227.3|8212.3|8226.7|8211.7|0
1621520480000|2021-05-20 14:21:20|8226.3|8211.3|8223.8|8208.8|8226.3|8211.3|8223.8|8208.8|5
1621520490000|2021-05-20 14:21:30|8223.7|8208.7|8224.2|8209.2|8224.7|8209.7|8223.7|8208.7|9
1621520500000|2021-05-20 14:21:40|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|0
1621520510000|2021-05-20 14:21:50|8223.2|8208.2|8224.7|8209.7|8224.7|8209.7|8223.2|8208.2|11
1621520520000|2021-05-20 14:22:00|8225.7|8210.7|8230.9|8215.9|8230.9|8215.9|8225.7|8210.7|8
1621520530000|2021-05-20 14:22:10|8230.7|8215.7|8233.3|8218.3|8233.4|8218.4|8228|8213|15
1621520540000|2021-05-20 14:22:20|8232.5|8217.5|8230|8215|8232.9|8217.9|8229.7|8214.7|7
1621520550000|2021-05-20 14:22:30|8233.2|8218.2|8233.8|8218.8|8234.2|8219.2|8233.2|8218.2|9
1621520560000|2021-05-20 14:22:40|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8232.8|8217.8|0
1621520570000|2021-05-20 14:22:50|8233.3|8218.3|8232.7|8217.7|8233.3|8218.3|8232.7|8217.7|0
1621520580000|2021-05-20 14:23:00|8234.5|8219.5|8234.3|8219.3|8234.7|8219.7|8234.3|8219.3|11
1621520590000|2021-05-20 14:23:10|8233.8|8218.8|8237.3|8222.3|8237.5|8222.5|8233.8|8218.8|11
1621520610000|2021-05-20 14:23:30|8237.7|8222.7|8235.8|8220.8|8237.7|8222.7|8235.8|8220.8|1
1621520620000|2021-05-20 14:23:40|8236.3|8221.3|8240|8225|8240|8225|8236.3|8221.3|6
1621520630000|2021-05-20 14:23:50|8239.5|8224.5|8243.4|8228.4|8243.4|8228.4|8239.5|8224.5|5
1621520640000|2021-05-20 14:24:00|8243.5|8228.5|8247.4|8232.4|8247.4|8232.4|8243.5|8228.5|4
1621520650000|2021-05-20 14:24:10|8247.9|8232.9|8244.2|8229.2|8247.9|8232.9|8244.2|8229.2|3
1621520660000|2021-05-20 14:24:20|8243.8|8228.8|8243.8|8228.8|8244.4|8229.4|8243.4|8228.4|3
1621520670000|2021-05-20 14:24:30|8243.7|8228.7|8240.5|8225.5|8243.7|8228.7|8240.5|8225.5|3
1621520680000|2021-05-20 14:24:40|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|0
1621520690000|2021-05-20 14:24:50|8240.8|8225.8|8243.7|8228.7|8247.2|8232.2|8239.7|8224.7|2
1621520700000|2021-05-20 14:25:00|8243.8|8228.8|8241.2|8226.2|8243.8|8228.8|8241.2|8226.2|0
1621520710000|2021-05-20 14:25:10|8240.8|8225.8|8240.4|8225.4|8240.8|8225.8|8240.4|8225.4|1
1621520720000|2021-05-20 14:25:20|8240|8225|8237.8|8222.8|8240|8225|8237.8|8222.8|1
1621520730000|2021-05-20 14:25:30|8237|8222|8239.2|8224.2|8239.5|8224.5|8236.7|8221.7|2
1621520740000|2021-05-20 14:25:40|8239.4|8224.4|8239.5|8224.5|8239.5|8224.5|8239.4|8224.4|0
1621520750000|2021-05-20 14:25:50|8240.2|8225.2|8241.2|8226.2|8241.2|8226.2|8240.2|8225.2|2
1621520760000|2021-05-20 14:26:00|8241.5|8226.5|8240.8|8225.8|8241.5|8226.5|8240.8|8225.8|4
1621520770000|2021-05-20 14:26:10|8239.7|8224.7|8238.7|8223.7|8239.7|8224.7|8238.7|8223.7|1
1621520780000|2021-05-20 14:26:20|8239.9|8224.9|8239.5|8224.5|8239.9|8224.9|8239.5|8224.5|2
1621520790000|2021-05-20 14:26:30|8239.2|8224.2|8238.3|8223.3|8239.2|8224.2|8238.3|8223.3|1
1621520800000|2021-05-20 14:26:40|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|0
1621520810000|2021-05-20 14:26:50|8237.5|8222.5|8237.4|8222.4|8237.5|8222.5|8237.4|8222.4|13
1621520820000|2021-05-20 14:27:00|8235.1|8220.1|8235.8|8220.8|8235.8|8220.8|8231|8216|10
1621520830000|2021-05-20 14:27:10|8236.2|8221.2|8237.3|8222.3|8237.3|8222.3|8236.2|8221.2|0
1621520840000|2021-05-20 14:27:20|8237|8222|8238|8223|8239.1|8224.1|8237|8222|2
1621520850000|2021-05-20 14:27:30|8237.6|8222.6|8235.5|8220.5|8237.6|8222.6|8235.1|8220.1|1
1621520860000|2021-05-20 14:27:40|8234.8|8219.8|8234.4|8219.4|8235.5|8220.5|8234.4|8219.4|0
1621520870000|2021-05-20 14:27:50|8236|8221|8235.3|8220.3|8236|8221|8234.9|8219.9|2
1621520880000|2021-05-20 14:28:00|8234.9|8219.9|8234.6|8219.6|8235.1|8220.1|8234.5|8219.5|2
1621520890000|2021-05-20 14:28:10|8234.3|8219.3|8233.5|8218.5|8234.3|8219.3|8233.5|8218.5|0
1621520900000|2021-05-20 14:28:20|8233.9|8218.9|8233.5|8218.5|8233.9|8218.9|8233.5|8218.5|1
1621520910000|2021-05-20 14:28:30|8239.4|8224.4|8238.9|8223.9|8239.4|8224.4|8238.9|8223.9|2
1621520920000|2021-05-20 14:28:40|8240.3|8225.3|8239.9|8224.9|8240.3|8225.3|8239.9|8224.9|1
1621520930000|2021-05-20 14:28:50|8239.5|8224.5|8239.4|8224.4|8239.5|8224.5|8239.4|8224.4|0
1621520940000|2021-05-20 14:29:00|8239.1|8224.1|8234.3|8219.3|8239.5|8224.5|8234.3|8219.3|8
1621520950000|2021-05-20 14:29:10|8234.6|8219.6|8237|8222|8237|8222|8234.6|8219.6|5
1621520960000|2021-05-20 14:29:20|8236|8221|8233.8|8218.8|8236|8221|8233.8|8218.8|4
1621520970000|2021-05-20 14:29:30|8233.4|8218.4|8233.3|8218.3|8233.4|8218.4|8233.3|8218.3|1
1621520980000|2021-05-20 14:29:40|||||||||1
1621520990000|2021-05-20 14:29:50|8233.9|8218.9|8230.6|8215.6|8233.9|8218.9|8230.6|8215.6|11
1621521000000|2021-05-20 14:30:00|8230.8|8215.8|8230.9|8215.9|8232.1|8217.1|8229.5|8214.5|5
1621521010000|2021-05-20 14:30:10|8231.3|8216.3|8232.4|8217.4|8232.4|8217.4|8230.9|8215.9|2
1621521020000|2021-05-20 14:30:20|||||||||1
1621521030000|2021-05-20 14:30:30|8231.6|8216.6|8231.3|8216.3|8232.5|8217.5|8230.8|8215.8|4
1621521040000|2021-05-20 14:30:40|8230.9|8215.9|8230.8|8215.8|8230.9|8215.9|8230.8|8215.8|1
1621521050000|2021-05-20 14:30:50|8230|8215|8229|8214|8230|8215|8229|8214|3
1621521060000|2021-05-20 14:31:00|8228.9|8213.9|8224.4|8209.4|8228.9|8213.9|8224.4|8209.4|7
1621521070000|2021-05-20 14:31:10|8224.3|8209.3|8221|8206|8224.3|8209.3|8220.6|8205.6|36
1621521080000|2021-05-20 14:31:20|8221.4|8206.4|8220.6|8205.6|8221.5|8206.5|8220.6|8205.6|18
1621521090000|2021-05-20 14:31:30|8220.1|8205.1|8220|8205|8220.1|8205.1|8220|8205|2
1621521100000|2021-05-20 14:31:40|8220.4|8205.4|8220.3|8205.3|8220.5|8205.5|8220.3|8205.3|1
1621521110000|2021-05-20 14:31:50|||||||||1
1621521120000|2021-05-20 14:32:00|8220.8|8205.8|8221.3|8206.3|8221.3|8206.3|8220.8|8205.8|35
1621521130000|2021-05-20 14:32:10|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|5
1621521140000|2021-05-20 14:32:20|8219.4|8204.4|8210.6|8195.6|8219.4|8204.4|8210.3|8195.3|9
1621521150000|2021-05-20 14:32:30|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|0
1621521160000|2021-05-20 14:32:40|8210.9|8195.9|8211.1|8196.1|8211.1|8196.1|8210.9|8195.9|8
1621521170000|2021-05-20 14:32:50|8210.3|8195.3|8210.3|8195.3|8210.3|8195.3|8210.3|8195.3|2
1621521180000|2021-05-20 14:33:00|8186|8171|8190.5|8175.5|8194.4|8179.4|8185|8170|43
1621521190000|2021-05-20 14:33:10|8190.4|8175.4|8190.6|8175.6|8190.6|8175.6|8188.5|8173.5|27
1621521200000|2021-05-20 14:33:20|8190.2|8175.2|8187.6|8172.6|8190.2|8175.2|8187.6|8172.6|2
1621521210000|2021-05-20 14:33:30|8187.9|8172.9|8193.5|8178.5|8193.5|8178.5|8187.9|8172.9|82
1621521220000|2021-05-20 14:33:40|8193.9|8178.9|8197|8182|8197|8182|8193.9|8178.9|73
1621521230000|2021-05-20 14:33:50|8197.4|8182.4|8201.5|8186.5|8201.5|8186.5|8197.2|8182.2|21
1621521240000|2021-05-20 14:34:00|8202|8187|8203.2|8188.2|8206|8191|8201.2|8186.2|33
1621521250000|2021-05-20 14:34:10|8202.9|8187.9|8204.3|8189.3|8205.4|8190.4|8202.7|8187.7|11
1621521260000|2021-05-20 14:34:20|8203.9|8188.9|8209.6|8194.6|8210.1|8195.1|8203.8|8188.8|11
1621521270000|2021-05-20 14:34:30|8210.1|8195.1|8206.6|8191.6|8210.1|8195.1|8206.6|8191.6|5
1621521280000|2021-05-20 14:34:40|8206.3|8191.3|8207.1|8192.1|8208.3|8193.3|8206.3|8191.3|6
1621521290000|2021-05-20 14:34:50|8206.8|8191.8|8205|8190|8207.1|8192.1|8205|8190|10
1621521300000|2021-05-20 14:35:00|8204.8|8189.8|8203.6|8188.6|8204.8|8189.8|8200.8|8185.8|28
1621521310000|2021-05-20 14:35:10|8203.9|8188.9|8213.9|8198.9|8213.9|8198.9|8203.9|8188.9|10
1621521320000|2021-05-20 14:35:20|8214.8|8199.8|8214.3|8199.3|8216.1|8201.1|8213.8|8198.8|11
1621521330000|2021-05-20 14:35:30|8214.4|8199.4|8211.3|8196.3|8214.4|8199.4|8211.3|8196.3|11
1621521340000|2021-05-20 14:35:40|8213|8198|8214.8|8199.8|8214.8|8199.8|8213|8198|3
1621521350000|2021-05-20 14:35:50|8215|8200|8214|8199|8215.5|8200.5|8214|8199|7
1621521360000|2021-05-20 14:36:00|8213.6|8198.6|8212.3|8197.3|8213.6|8198.6|8211.8|8196.8|2
1621521370000|2021-05-20 14:36:10|8211.8|8196.8|8205.9|8190.9|8211.8|8196.8|8205.9|8190.9|10
1621521380000|2021-05-20 14:36:20|8204.9|8189.9|8210|8195|8211.5|8196.5|8204|8189|16
1621521390000|2021-05-20 14:36:30|8210.8|8195.8|8211|8196|8211|8196|8210.8|8195.8|0
1621521400000|2021-05-20 14:36:40|||||||||1
1621521410000|2021-05-20 14:36:50|8214.3|8199.3|8210.4|8195.4|8214.5|8199.5|8210.4|8195.4|3
1621521420000|2021-05-20 14:37:00|8210|8195|8211.6|8196.6|8211.6|8196.6|8210|8195|9
1621521430000|2021-05-20 14:37:10|8211.3|8196.3|8211.3|8196.3|8211.6|8196.6|8211.3|8196.3|0
1621521440000|2021-05-20 14:37:20|8210.8|8195.8|8217.9|8202.9|8217.9|8202.9|8210.8|8195.8|13
1621521450000|2021-05-20 14:37:30|8218.9|8203.9|8220.6|8205.6|8220.6|8205.6|8218.6|8203.6|1
1621521460000|2021-05-20 14:37:40|8218.4|8203.4|8216.9|8201.9|8218.4|8203.4|8216.4|8201.4|7
1621521470000|2021-05-20 14:37:50|8217|8202|8217.1|8202.1|8218|8203|8216.8|8201.8|4
1621521480000|2021-05-20 14:38:00|8217|8202|8218.8|8203.8|8218.8|8203.8|8217|8202|2
1621521500000|2021-05-20 14:38:20|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|8218|8203|5
1621521510000|2021-05-20 14:38:30|8220.5|8205.5|8222.4|8207.4|8224.3|8209.3|8220.5|8205.5|12
1621521520000|2021-05-20 14:38:40|8221.4|8206.4|8222.5|8207.5|8222.9|8207.9|8218.4|8203.4|38
1621521530000|2021-05-20 14:38:50|8223|8208|8223|8208|8223|8208|8223|8208|0
1621521540000|2021-05-20 14:39:00|8222.6|8207.6|8218.5|8203.5|8222.6|8207.6|8218.5|8203.5|6
1621521550000|2021-05-20 14:39:10|8214|8199|8218.5|8203.5|8218.5|8203.5|8214|8199|3
1621521560000|2021-05-20 14:39:20|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|16
1621521570000|2021-05-20 14:39:30|8217.5|8202.5|8215.5|8200.5|8217.5|8202.5|8215.1|8200.1|4
1621521580000|2021-05-20 14:39:40|8218.1|8203.1|8222.5|8207.5|8222.5|8207.5|8218.1|8203.1|4
1621521590000|2021-05-20 14:39:50|8224|8209|8220|8205|8224|8209|8220|8205|11
1621521600000|2021-05-20 14:40:00|8219.9|8204.9|8218|8203|8219.9|8204.9|8217.9|8202.9|1
1621521620000|2021-05-20 14:40:20|8221.4|8206.4|8221.8|8206.8|8223.8|8208.8|8221|8206|15
1621521630000|2021-05-20 14:40:30|8222.1|8207.1|8220.8|8205.8|8222.8|8207.8|8220.8|8205.8|3
1621521650000|2021-05-20 14:40:50|8217.8|8202.8|8215.3|8200.3|8217.8|8202.8|8215.3|8200.3|1
1621521660000|2021-05-20 14:41:00|8214.5|8199.5|8222.8|8207.8|8222.8|8207.8|8214.3|8199.3|9
1621521670000|2021-05-20 14:41:10|8223|8208|8227.1|8212.1|8227.5|8212.5|8223|8208|22
1621521680000|2021-05-20 14:41:20|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|0
1621521690000|2021-05-20 14:41:30|8226.9|8211.9|8225.4|8210.4|8227.3|8212.3|8225.4|8210.4|9
1621521700000|2021-05-20 14:41:40|8224.9|8209.9|8223.4|8208.4|8224.9|8209.9|8223.4|8208.4|0
1621521710000|2021-05-20 14:41:50|8223|8208|8225.4|8210.4|8225.4|8210.4|8223|8208|5
1621521720000|2021-05-20 14:42:00|8225.5|8210.5|8223.9|8208.9|8226.6|8211.6|8223.9|8208.9|4
1621521730000|2021-05-20 14:42:10|8223.5|8208.5|8222.6|8207.6|8223.5|8208.5|8222.6|8207.6|0
1621521750000|2021-05-20 14:42:30|8222.3|8207.3|8221.3|8206.3|8222.3|8207.3|8221.3|8206.3|0
1621521770000|2021-05-20 14:42:50|8220.5|8205.5|8220.9|8205.9|8221|8206|8220|8205|32
1621521790000|2021-05-20 14:43:10|8221.8|8206.8|8223.3|8208.3|8224.3|8209.3|8221.8|8206.8|16
1621521800000|2021-05-20 14:43:20|8222.9|8207.9|8223.3|8208.3|8223.8|8208.8|8222.5|8207.5|0
1621521810000|2021-05-20 14:43:30|8222.9|8207.9|8220.9|8205.9|8222.9|8207.9|8220.9|8205.9|2
1621521820000|2021-05-20 14:43:40|8220.3|8205.3|8221.3|8206.3|8222.5|8207.5|8220.3|8205.3|1
1621521830000|2021-05-20 14:43:50|8219|8204|8217|8202|8219|8204|8217|8202|28
1621521840000|2021-05-20 14:44:00|8216.6|8201.6|8215.1|8200.1|8216.6|8201.6|8215.1|8200.1|0
1621521850000|2021-05-20 14:44:10|8215.5|8200.5|8218.3|8203.3|8218.3|8203.3|8215.5|8200.5|4
1621521860000|2021-05-20 14:44:20|8217.9|8202.9|8217.5|8202.5|8217.9|8202.9|8217.5|8202.5|0
1621521880000|2021-05-20 14:44:40|8217.1|8202.1|8217.5|8202.5|8217.5|8202.5|8217.1|8202.1|0
1621521890000|2021-05-20 14:44:50|8217.1|8202.1|8216|8201|8217.5|8202.5|8216|8201|1
1621521900000|2021-05-20 14:45:00|8216.1|8201.1|8220.8|8205.8|8220.8|8205.8|8216.1|8201.1|8
1621521910000|2021-05-20 14:45:10|8219.8|8204.8|8220.3|8205.3|8220.3|8205.3|8219.4|8204.4|1
1621521920000|2021-05-20 14:45:20|8221|8206|8226.8|8211.8|8228.3|8213.3|8221|8206|5
1621521930000|2021-05-20 14:45:30|8226.3|8211.3|8225.9|8210.9|8226.3|8211.3|8225.9|8210.9|2
1621521940000|2021-05-20 14:45:40|8225.3|8210.3|8224.4|8209.4|8225.3|8210.3|8224.4|8209.4|1
1621521950000|2021-05-20 14:45:50|8224.6|8209.6|8226.9|8211.9|8226.9|8211.9|8224.6|8209.6|4
1621521960000|2021-05-20 14:46:00|8227|8212|8226.3|8211.3|8227|8212|8226.3|8211.3|0
1621521970000|2021-05-20 14:46:10|8225.9|8210.9|8224.9|8209.9|8225.9|8210.9|8224.9|8209.9|4
1621521980000|2021-05-20 14:46:20|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|1
1621521990000|2021-05-20 14:46:30|8225.8|8210.8|8227.5|8212.5|8227.5|8212.5|8225.8|8210.8|5
1621522000000|2021-05-20 14:46:40|8228.3|8213.3|8228.3|8213.3|8232.1|8217.1|8227.9|8212.9|3
1621522010000|2021-05-20 14:46:50|8229.8|8214.8|8231.5|8216.5|8231.9|8216.9|8229.8|8214.8|2
1621522020000|2021-05-20 14:47:00|8230.8|8215.8|8230.5|8215.5|8231.3|8216.3|8230.5|8215.5|0
1621522030000|2021-05-20 14:47:10|8230.8|8215.8|8230.8|8215.8|8230.8|8215.8|8230.3|8215.3|1
1621522040000|2021-05-20 14:47:20|8230.3|8215.3|8228.5|8213.5|8230.6|8215.6|8227.9|8212.9|7
1621522050000|2021-05-20 14:47:30|8228.1|8213.1|8226.9|8211.9|8228.1|8213.1|8226.9|8211.9|0
1621522060000|2021-05-20 14:47:40|8226.1|8211.1|8225.3|8210.3|8226.1|8211.1|8224.9|8209.9|1
1621522080000|2021-05-20 14:48:00|8224.9|8209.9|8224.8|8209.8|8224.9|8209.9|8224.8|8209.8|0
1621522090000|2021-05-20 14:48:10|8225.1|8210.1|8226.8|8211.8|8226.8|8211.8|8224.8|8209.8|5
1621522100000|2021-05-20 14:48:20|8231.6|8216.6|8232|8217|8234.4|8219.4|8231.6|8216.6|3
1621522110000|2021-05-20 14:48:30|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|2
1621522120000|2021-05-20 14:48:40|8233.8|8218.8|8232.8|8217.8|8233.8|8218.8|8232.8|8217.8|2
1621522130000|2021-05-20 14:48:50|8233.5|8218.5|8232.8|8217.8|8233.8|8218.8|8232.8|8217.8|0
1621522140000|2021-05-20 14:49:00|8231.6|8216.6|8230.6|8215.6|8231.6|8216.6|8230.4|8215.4|27
1621522150000|2021-05-20 14:49:10|8230.4|8215.4|8229.8|8214.8|8230.4|8215.4|8229.8|8214.8|4
1621522160000|2021-05-20 14:49:20|8229|8214|8230.8|8215.8|8230.8|8215.8|8229|8214|2
1621522170000|2021-05-20 14:49:30|8228.5|8213.5|8228.1|8213.1|8228.6|8213.6|8228.1|8213.1|3
1621522180000|2021-05-20 14:49:40|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|3
1621522190000|2021-05-20 14:49:50|8227.5|8212.5|8227.4|8212.4|8227.5|8212.5|8227.4|8212.4|0
1621522200000|2021-05-20 14:50:00|8226.3|8211.3|8224.9|8209.9|8226.3|8211.3|8224.5|8209.5|7
1621522210000|2021-05-20 14:50:10|8225.4|8210.4|8229.5|8214.5|8229.9|8214.9|8225.4|8210.4|4
1621522220000|2021-05-20 14:50:20|8229.4|8214.4|8226.3|8211.3|8229.4|8214.4|8226.3|8211.3|4
1621522230000|2021-05-20 14:50:30|8225.3|8210.3|8225.3|8210.3|8225.4|8210.4|8224.9|8209.9|2
1621522250000|2021-05-20 14:50:50|8226.8|8211.8|8226.4|8211.4|8226.8|8211.8|8226.4|8211.4|4
1621522260000|2021-05-20 14:51:00|8226.3|8211.3|8224|8209|8226.3|8211.3|8224|8209|1
1621522270000|2021-05-20 14:51:10|8223|8208|8223.4|8208.4|8223.4|8208.4|8223|8208|0
1621522280000|2021-05-20 14:51:20|8223|8208|8221.1|8206.1|8223|8208|8220.8|8205.8|4
1621522300000|2021-05-20 14:51:40|8221.4|8206.4|8215.4|8200.4|8221.4|8206.4|8215.4|8200.4|8
1621522310000|2021-05-20 14:51:50|8215.8|8200.8|8226.9|8211.9|8227|8212|8215.8|8200.8|11
1621522320000|2021-05-20 14:52:00|8227|8212|8226|8211|8227|8212|8226|8211|1
1621522330000|2021-05-20 14:52:10|8226.3|8211.3|8227.6|8212.6|8227.6|8212.6|8226.3|8211.3|1
1621522340000|2021-05-20 14:52:20|8228.5|8213.5|8229|8214|8229|8214|8228|8213|3
1621522350000|2021-05-20 14:52:30|||||||||1
1621522360000|2021-05-20 14:52:40|8229.6|8214.6|8230|8215|8230.6|8215.6|8229.6|8214.6|2
1621522370000|2021-05-20 14:52:50|8231.5|8216.5|8232|8217|8232|8217|8231|8216|10
1621522380000|2021-05-20 14:53:00|8231.6|8216.6|8230.6|8215.6|8231.6|8216.6|8230.5|8215.5|3
1621522390000|2021-05-20 14:53:10|8231.1|8216.1|8231.6|8216.6|8231.6|8216.6|8231.1|8216.1|8
1621522400000|2021-05-20 14:53:20|8231.1|8216.1|8230.3|8215.3|8231.1|8216.1|8230.3|8215.3|1
1621522410000|2021-05-20 14:53:30|8230.1|8215.1|8229.6|8214.6|8230.1|8215.1|8229.6|8214.6|1
1621522420000|2021-05-20 14:53:40|8228.6|8213.6|8226.9|8211.9|8228.6|8213.6|8226.6|8211.6|6
1621522430000|2021-05-20 14:53:50|8226.4|8211.4|8221|8206|8226.5|8211.5|8221|8206|13
1621522440000|2021-05-20 14:54:00|8220.5|8205.5|8219.8|8204.8|8220.8|8205.8|8219.8|8204.8|1
1621522450000|2021-05-20 14:54:10|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|1
1621522460000|2021-05-20 14:54:20|8220.5|8205.5|8220.9|8205.9|8220.9|8205.9|8220|8205|11
1621522470000|2021-05-20 14:54:30|8220.8|8205.8|8220.5|8205.5|8221.1|8206.1|8220.3|8205.3|5
1621522480000|2021-05-20 14:54:40|8220.8|8205.8|8223|8208|8223|8208|8220.8|8205.8|5
1621522490000|2021-05-20 14:54:50|8223.1|8208.1|8229.3|8214.3|8229.3|8214.3|8223.1|8208.1|8
1621522500000|2021-05-20 14:55:00|8228.9|8213.9|8228.4|8213.4|8228.9|8213.9|8228.1|8213.1|7
1621522510000|2021-05-20 14:55:10|8228.9|8213.9|8229.6|8214.6|8229.9|8214.9|8228.9|8213.9|4
1621522520000|2021-05-20 14:55:20|8229.4|8214.4|8222.9|8207.9|8229.4|8214.4|8222.9|8207.9|7
1621522530000|2021-05-20 14:55:30|8222.6|8207.6|8221.9|8206.9|8222.6|8207.6|8221.5|8206.5|0
1621522540000|2021-05-20 14:55:40|8222|8207|8217.8|8202.8|8222|8207|8217.4|8202.4|25
1621522550000|2021-05-20 14:55:50|8217.1|8202.1|8216.4|8201.4|8217.3|8202.3|8216.4|8201.4|0
1621522560000|2021-05-20 14:56:00|8216|8201|8215.5|8200.5|8216|8201|8215.5|8200.5|3
1621522570000|2021-05-20 14:56:10|8215.1|8200.1|8214.5|8199.5|8215.3|8200.3|8213.4|8198.4|6
1621522580000|2021-05-20 14:56:20|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|1
1621522590000|2021-05-20 14:56:30|8213.8|8198.8|8213.5|8198.5|8213.8|8198.8|8213.5|8198.5|1
1621522600000|2021-05-20 14:56:40|8213.3|8198.3|8216|8201|8216|8201|8213.3|8198.3|4
1621522610000|2021-05-20 14:56:50|8215|8200|8221|8206|8221|8206|8215|8200|4
1621522620000|2021-05-20 14:57:00|8220.9|8205.9|8218.9|8203.9|8220.9|8205.9|8218.5|8203.5|4
1621522630000|2021-05-20 14:57:10|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|1
1621522640000|2021-05-20 14:57:20|8218|8203|8220.8|8205.8|8221|8206|8218|8203|5
1621522650000|2021-05-20 14:57:30|8220.3|8205.3|8218.8|8203.8|8220.3|8205.3|8218.8|8203.8|1
1621522660000|2021-05-20 14:57:40|8219.1|8204.1|8219.3|8204.3|8219.3|8204.3|8219.1|8204.1|3
1621522670000|2021-05-20 14:57:50|8218.9|8203.9|8216.9|8201.9|8219.3|8204.3|8216.9|8201.9|2
1621522690000|2021-05-20 14:58:10|8216.8|8201.8|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|0
1621522700000|2021-05-20 14:58:20|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|2
1621522710000|2021-05-20 14:58:30|||||||||5
1621522720000|2021-05-20 14:58:40|8217.1|8202.1|8217|8202|8217.1|8202.1|8217|8202|5
1621522740000|2021-05-20 14:59:00|8217.1|8202.1|8220.5|8205.5|8221|8206|8217.1|8202.1|7
1621522750000|2021-05-20 14:59:10|8221.1|8206.1|8225.9|8210.9|8225.9|8210.9|8221.1|8206.1|3
1621522760000|2021-05-20 14:59:20|8225.5|8210.5|8220.9|8205.9|8225.5|8210.5|8220.9|8205.9|1
1621522770000|2021-05-20 14:59:30|8220.1|8205.1|8217.5|8202.5|8220.1|8205.1|8217.5|8202.5|2
1621522780000|2021-05-20 14:59:40|8220.4|8205.4|8219.1|8204.1|8220.4|8205.4|8218.9|8203.9|1
1621522790000|2021-05-20 14:59:50|8218.6|8203.6|8217.5|8202.5|8219|8204|8217.5|8202.5|1
1621522800000|2021-05-20 15:00:00|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|3
1621522810000|2021-05-20 15:00:10|8221|8206|8221|8206|8221|8206|8221|8206|15
1621522820000|2021-05-20 15:00:20|8220.3|8205.3|8218.1|8203.1|8220.6|8205.6|8218.1|8203.1|0
1621522830000|2021-05-20 15:00:30|8218|8203|8218.1|8203.1|8218.1|8203.1|8218|8203|0
1621522840000|2021-05-20 15:00:40|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|2
1621522850000|2021-05-20 15:00:50|8219.8|8204.8|8220.9|8205.9|8220.9|8205.9|8219.8|8204.8|4
1621522860000|2021-05-20 15:01:00|8220.6|8205.6|8225|8210|8225.3|8210.3|8220.6|8205.6|6
1621522870000|2021-05-20 15:01:10|8225.1|8210.1|8225.3|8210.3|8225.4|8210.4|8224.9|8209.9|6
1621522880000|2021-05-20 15:01:20|8225.5|8210.5|8225.8|8210.8|8225.8|8210.8|8224.9|8209.9|5
1621522890000|2021-05-20 15:01:30|8227.3|8212.3|8231.1|8216.1|8231.5|8216.5|8227.3|8212.3|3
1621522900000|2021-05-20 15:01:40|8229.6|8214.6|8231.4|8216.4|8231.8|8216.8|8228.6|8213.6|9
1621522910000|2021-05-20 15:01:50|||||||||1
1621522920000|2021-05-20 15:02:00|8228.8|8213.8|8221.9|8206.9|8228.8|8213.8|8221.9|8206.9|5
1621522930000|2021-05-20 15:02:10|8223.8|8208.8|8223.8|8208.8|8224.8|8209.8|8223.4|8208.4|8
1621522940000|2021-05-20 15:02:20|8222.4|8207.4|8222.4|8207.4|8222.8|8207.8|8222.4|8207.4|2
1621522950000|2021-05-20 15:02:30|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|1
1621522960000|2021-05-20 15:02:40|8222.1|8207.1|8222|8207|8222.1|8207.1|8221.6|8206.6|0
1621522970000|2021-05-20 15:02:50|8221.6|8206.6|8221.6|8206.6|8222|8207|8221.6|8206.6|1
1621522980000|2021-05-20 15:03:00|8221.4|8206.4|8219|8204|8221.4|8206.4|8218.6|8203.6|4
1621522990000|2021-05-20 15:03:10|8218.6|8203.6|8221.3|8206.3|8221.3|8206.3|8218.1|8203.1|4
1621523000000|2021-05-20 15:03:20|8221.4|8206.4|8221.4|8206.4|8221.4|8206.4|8221.4|8206.4|2
1621523010000|2021-05-20 15:03:30|8219.9|8204.9|8219.9|8204.9|8219.9|8204.9|8219.9|8204.9|1
1621523020000|2021-05-20 15:03:40|8220|8205|8220|8205|8220|8205|8220|8205|0
1621523030000|2021-05-20 15:03:50|8221.8|8206.8|8221.8|8206.8|8221.8|8206.8|8221.8|8206.8|4
1621523040000|2021-05-20 15:04:00|8220.6|8205.6|8224.6|8209.6|8226.6|8211.6|8219.9|8204.9|6
1621523050000|2021-05-20 15:04:10|8224.4|8209.4|8224.1|8209.1|8224.4|8209.4|8223.8|8208.8|3
1621523060000|2021-05-20 15:04:20|8224.3|8209.3|8226.1|8211.1|8226.1|8211.1|8224.3|8209.3|3
1621523070000|2021-05-20 15:04:30|8226.5|8211.5|8226.9|8211.9|8228.9|8213.9|8226.5|8211.5|0
1621523080000|2021-05-20 15:04:40|||||||||1
1621523100000|2021-05-20 15:05:00|8226.5|8211.5|8226.8|8211.8|8226.8|8211.8|8226.5|8211.5|2
1621523110000|2021-05-20 15:05:10|8231.9|8216.9|8232.9|8217.9|8232.9|8217.9|8231.9|8216.9|3
1621523120000|2021-05-20 15:05:20|8233.1|8218.1|8233.5|8218.5|8233.5|8218.5|8233.1|8218.1|3
1621523140000|2021-05-20 15:05:40|8233.6|8218.6|8234.5|8219.5|8234.5|8219.5|8233.6|8218.6|10
1621523150000|2021-05-20 15:05:50|8234.9|8219.9|8236.6|8221.6|8236.8|8221.8|8234.9|8219.9|4
1621523160000|2021-05-20 15:06:00|8236|8221|8234.8|8219.8|8236|8221|8234.8|8219.8|3
1621523170000|2021-05-20 15:06:10|8234.3|8219.3|8234.5|8219.5|8234.5|8219.5|8234.3|8219.3|0
1621523180000|2021-05-20 15:06:20|8235|8220|8234.8|8219.8|8235|8220|8234.8|8219.8|9
1621523190000|2021-05-20 15:06:30|8234.4|8219.4|8233.8|8218.8|8234.4|8219.4|8233|8218|1
1621523200000|2021-05-20 15:06:40|8233.4|8218.4|8232.4|8217.4|8233.8|8218.8|8232.4|8217.4|3
1621523210000|2021-05-20 15:06:50|8232.9|8217.9|8229.1|8214.1|8232.9|8217.9|8229.1|8214.1|1
1621523220000|2021-05-20 15:07:00|8229|8214|8227.1|8212.1|8229|8214|8227|8212|1
1621523230000|2021-05-20 15:07:10|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|1
1621523240000|2021-05-20 15:07:20|||||||||1
1621523250000|2021-05-20 15:07:30|||||||||3
1621523260000|2021-05-20 15:07:40|8226.9|8211.9|8226.5|8211.5|8227|8212|8226.5|8211.5|2
1621523270000|2021-05-20 15:07:50|8225.8|8210.8|8225.6|8210.6|8225.8|8210.8|8225.6|8210.6|1
1621523300000|2021-05-20 15:08:20|8225.8|8210.8|8222.4|8207.4|8225.8|8210.8|8222.1|8207.1|2
1621523310000|2021-05-20 15:08:30|||||||||1
1621523320000|2021-05-20 15:08:40|8222.3|8207.3|8222|8207|8222.4|8207.4|8222|8207|3
1621523330000|2021-05-20 15:08:50|8221.6|8206.6|8220.3|8205.3|8221.6|8206.6|8220.3|8205.3|1
1621523340000|2021-05-20 15:09:00|8219.9|8204.9|8219.6|8204.6|8219.9|8204.9|8219.6|8204.6|0
1621523350000|2021-05-20 15:09:10|8219.5|8204.5|8217.8|8202.8|8219.5|8204.5|8217.8|8202.8|1
1621523360000|2021-05-20 15:09:20|8217.3|8202.3|8216.5|8201.5|8217.3|8202.3|8216.5|8201.5|4
1621523370000|2021-05-20 15:09:30|8218.6|8203.6|8219.6|8204.6|8221|8206|8218.6|8203.6|11
1621523380000|2021-05-20 15:09:40|8220|8205|8220.5|8205.5|8220.5|8205.5|8220|8205|0
1621523390000|2021-05-20 15:09:50|8221|8206|8221|8206|8221|8206|8221|8206|6
1621523400000|2021-05-20 15:10:00|8221.8|8206.8|8219|8204|8221.8|8206.8|8219|8204|4
1621523410000|2021-05-20 15:10:10|8218.9|8203.9|8217.8|8202.8|8218.9|8203.9|8217.8|8202.8|2
1621523440000|2021-05-20 15:10:40|8216.8|8201.8|8217.8|8202.8|8217.8|8202.8|8216.8|8201.8|1
1621523460000|2021-05-20 15:11:00|8218|8203|8216.6|8201.6|8218|8203|8216.5|8201.5|6
1621523480000|2021-05-20 15:11:20|||||||||11
1621523490000|2021-05-20 15:11:30|||||||||1
1621523520000|2021-05-20 15:12:00|8217.6|8202.6|8220.5|8205.5|8222|8207|8217.6|8202.6|12
1621523530000|2021-05-20 15:12:10|8220|8205|8220|8205|8220|8205|8220|8205|0
1621523540000|2021-05-20 15:12:20|8221|8206|8221|8206|8221|8206|8221|8206|1
1621523580000|2021-05-20 15:13:00|8221.5|8206.5|8221|8206|8221.5|8206.5|8221|8206|0
1621523590000|2021-05-20 15:13:10|8218.8|8203.8|8218.4|8203.4|8218.8|8203.8|8218.4|8203.4|18
1621523600000|2021-05-20 15:13:20|8217.1|8202.1|8216.8|8201.8|8217.1|8202.1|8216.8|8201.8|0
1621523620000|2021-05-20 15:13:40|||||||||1
1621523630000|2021-05-20 15:13:50|||||||||2
1621523640000|2021-05-20 15:14:00|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|5
1621523650000|2021-05-20 15:14:10|||||||||2
1621523660000|2021-05-20 15:14:20|||||||||3
1621523670000|2021-05-20 15:14:30|||||||||13
1621523680000|2021-05-20 15:14:40|||||||||5
1621523690000|2021-05-20 15:14:50|8216.9|8201.9|8217.3|8202.3|8217.3|8202.3|8216.9|8201.9|2
1621523700000|2021-05-20 15:15:00|8216.9|8201.9|8215.9|8200.9|8216.9|8201.9|8215.9|8200.9|10
1621523710000|2021-05-20 15:15:10|8216.1|8201.1|8216.5|8201.5|8216.5|8201.5|8216.1|8201.1|5
1621523720000|2021-05-20 15:15:20|8218.8|8203.8|8217.9|8202.9|8219.4|8204.4|8217.9|8202.9|2
1621523730000|2021-05-20 15:15:30|8217.4|8202.4|8218.4|8203.4|8218.4|8203.4|8217.4|8202.4|2
1621523740000|2021-05-20 15:15:40|||||||||1
1621523760000|2021-05-20 15:16:00|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|1
1621523770000|2021-05-20 15:16:10|8219.4|8204.4|8219|8204|8219.4|8204.4|8219|8204|1
1621523780000|2021-05-20 15:16:20|8218.9|8203.9|8217|8202|8218.9|8203.9|8216.5|8201.5|86
1621523790000|2021-05-20 15:16:30|8217.8|8202.8|8218.6|8203.6|8219|8204|8217.8|8202.8|12
1621523800000|2021-05-20 15:16:40|8219|8204|8219|8204|8219|8204|8218.6|8203.6|1
1621523810000|2021-05-20 15:16:50|8218.6|8203.6|8217|8202|8218.6|8203.6|8217|8202|0
1621523820000|2021-05-20 15:17:00|8217.5|8202.5|8217.1|8202.1|8217.5|8202.5|8217|8202|1
1621523830000|2021-05-20 15:17:10|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|0
1621523860000|2021-05-20 15:17:40|8217|8202|8217|8202|8217|8202|8217|8202|0
1621523870000|2021-05-20 15:17:50|||||||||2
1621523880000|2021-05-20 15:18:00|8216.6|8201.6|8217|8202|8217|8202|8216.6|8201.6|47
1621523890000|2021-05-20 15:18:10|8219|8204|8219|8204|8219|8204|8219|8204|2
1621523900000|2021-05-20 15:18:20|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|1
1621523910000|2021-05-20 15:18:30|8218|8203|8218|8203|8218|8203|8218|8203|0
1621523920000|2021-05-20 15:18:40|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|1
1621523940000|2021-05-20 15:19:00|8217.3|8202.3|8217.1|8202.1|8217.3|8202.3|8217.1|8202.1|2
1621523950000|2021-05-20 15:19:10|8219|8204|8219.5|8204.5|8219.5|8204.5|8219|8204|1
1621523970000|2021-05-20 15:19:30|||||||||13
1621523980000|2021-05-20 15:19:40|||||||||1
1621523990000|2021-05-20 15:19:50|8219.4|8204.4|8218|8203|8219.4|8204.4|8217.9|8202.9|8
1621524030000|2021-05-20 15:20:30|||||||||1
1621524040000|2021-05-20 15:20:40|8219|8204|8217.6|8202.6|8219|8204|8217.6|8202.6|2
1621524050000|2021-05-20 15:20:50|||||||||1
1621524080000|2021-05-20 15:21:20|8217.1|8202.1|8217|8202|8217.1|8202.1|8217|8202|7
1621524090000|2021-05-20 15:21:30|||||||||2
1621524100000|2021-05-20 15:21:40|||||||||2
1621524110000|2021-05-20 15:21:50|8216.6|8201.6|8217|8202|8217|8202|8216.6|8201.6|10
1621524120000|2021-05-20 15:22:00|8216.6|8201.6|8213.1|8198.1|8216.6|8201.6|8213.1|8198.1|11
1621524130000|2021-05-20 15:22:10|||||||||7
1621524140000|2021-05-20 15:22:20|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|3
1621524150000|2021-05-20 15:22:30|8214.5|8199.5|8215.1|8200.1|8215.1|8200.1|8214.5|8199.5|1
1621524160000|2021-05-20 15:22:40|8217.8|8202.8|8217.1|8202.1|8217.8|8202.8|8217.1|8202.1|28
1621524170000|2021-05-20 15:22:50|8217.4|8202.4|8217.3|8202.3|8217.4|8202.4|8216.9|8201.9|14
1621524180000|2021-05-20 15:23:00|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|8216.9|8201.9|1
1621524190000|2021-05-20 15:23:10|8217|8202|8217|8202|8217|8202|8217|8202|0
1621524210000|2021-05-20 15:23:30|8216.6|8201.6|8215|8200|8216.6|8201.6|8215|8200|2
1621524220000|2021-05-20 15:23:40|8215.4|8200.4|8215.5|8200.5|8215.5|8200.5|8215.4|8200.4|0
1621524230000|2021-05-20 15:23:50|||||||||3
1621524240000|2021-05-20 15:24:00|8219.3|8204.3|8219.8|8204.8|8219.8|8204.8|8219.3|8204.3|2
1621524250000|2021-05-20 15:24:10|||||||||1
1621524280000|2021-05-20 15:24:40|8218.6|8203.6|8218.1|8203.1|8218.6|8203.6|8218.1|8203.1|2
1621524320000|2021-05-20 15:25:20|8218.5|8203.5|8218.6|8203.6|8218.6|8203.6|8218.5|8203.5|0
1621524330000|2021-05-20 15:25:30|||||||||4
1621524340000|2021-05-20 15:25:40|||||||||1
1621524360000|2021-05-20 15:26:00|8219|8204|8218.6|8203.6|8219|8204|8218.6|8203.6|2
1621524380000|2021-05-20 15:26:20|8220|8205|8220|8205|8220|8205|8220|8205|4
1621524390000|2021-05-20 15:26:30|8219.5|8204.5|8220.5|8205.5|8220.5|8205.5|8219.5|8204.5|0
1621524400000|2021-05-20 15:26:40|8223.1|8208.1|8222.4|8207.4|8223.1|8208.1|8222|8207|32
1621524410000|2021-05-20 15:26:50|8222|8207|8222.9|8207.9|8222.9|8207.9|8222|8207|1
1621524420000|2021-05-20 15:27:00|8222|8207|8222|8207|8222|8207|8222|8207|2
1621524430000|2021-05-20 15:27:10|8222.4|8207.4|8222.5|8207.5|8222.5|8207.5|8222.4|8207.4|2
1621524440000|2021-05-20 15:27:20|8222.6|8207.6|8228.3|8213.3|8228.3|8213.3|8222.6|8207.6|10
1621524450000|2021-05-20 15:27:30|8226.5|8211.5|8224.1|8209.1|8226.5|8211.5|8224.1|8209.1|3
1621524460000|2021-05-20 15:27:40|8223.8|8208.8|8225.9|8210.9|8226.3|8211.3|8223.8|8208.8|7
1621524470000|2021-05-20 15:27:50|8226.4|8211.4|8226.5|8211.5|8226.5|8211.5|8226.4|8211.4|0
1621524480000|2021-05-20 15:28:00|8226.4|8211.4|8226.9|8211.9|8226.9|8211.9|8226|8211|1
1621524490000|2021-05-20 15:28:10|8227|8212|8227|8212|8227|8212|8227|8212|0
1621524500000|2021-05-20 15:28:20|||||||||2
1621524520000|2021-05-20 15:28:40|8226.6|8211.6|8224.8|8209.8|8226.6|8211.6|8224.8|8209.8|4
1621524530000|2021-05-20 15:28:50|8224.4|8209.4|8225.3|8210.3|8225.3|8210.3|8224.4|8209.4|1
1621524540000|2021-05-20 15:29:00|8224.9|8209.9|8224.9|8209.9|8225.3|8210.3|8224.9|8209.9|0
1621524550000|2021-05-20 15:29:10|8224.5|8209.5|8224.1|8209.1|8224.9|8209.9|8224.1|8209.1|2
1621524560000|2021-05-20 15:29:20|8223.6|8208.6|8221.6|8206.6|8223.6|8208.6|8221.6|8206.6|0
1621524570000|2021-05-20 15:29:30|8221.1|8206.1|8220.6|8205.6|8221.1|8206.1|8220.6|8205.6|0
1621524580000|2021-05-20 15:29:40|8220.1|8205.1|8219.6|8204.6|8220.1|8205.1|8219.6|8204.6|0
1621524590000|2021-05-20 15:29:50|8219.1|8204.1|8220|8205|8220|8205|8219.1|8204.1|8
1621524600000|2021-05-20 15:30:00|8219.5|8204.5|8219.5|8204.5|8219.5|8204.5|8219.5|8204.5|3
1621524610000|2021-05-20 15:30:10|8219.1|8204.1|8219.1|8204.1|8219.1|8204.1|8219.1|8204.1|2
1621524630000|2021-05-20 15:30:30|8220|8205|8220.5|8205.5|8220.5|8205.5|8220|8205|14
1621524640000|2021-05-20 15:30:40|8220.1|8205.1|8219.8|8204.8|8220.1|8205.1|8219.8|8204.8|1
1621524650000|2021-05-20 15:30:50|||||||||1
1621524660000|2021-05-20 15:31:00|8219.1|8204.1|8219.1|8204.1|8219.1|8204.1|8219.1|8204.1|0
1621524670000|2021-05-20 15:31:10|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|5
1621524680000|2021-05-20 15:31:20|8217.1|8202.1|8214.6|8199.6|8217.1|8202.1|8214.6|8199.6|1
1621524690000|2021-05-20 15:31:30|||||||||1
1621524700000|2021-05-20 15:31:40|||||||||1
1621524720000|2021-05-20 15:32:00|8215.3|8200.3|8215.3|8200.3|8215.3|8200.3|8215.3|8200.3|4
1621524740000|2021-05-20 15:32:20|8214.9|8199.9|8214.6|8199.6|8214.9|8199.9|8214.6|8199.6|0
1621524750000|2021-05-20 15:32:30|||||||||1
1621524760000|2021-05-20 15:32:40|8214|8199|8214|8199|8214|8199|8214|8199|0
1621524780000|2021-05-20 15:33:00|8215|8200|8215.6|8200.6|8215.6|8200.6|8215|8200|2
1621524790000|2021-05-20 15:33:10|8216.3|8201.3|8216.3|8201.3|8216.3|8201.3|8216.3|8201.3|2
1621524800000|2021-05-20 15:33:20|8216.1|8201.1|8216.1|8201.1|8216.6|8201.6|8216.1|8201.1|10
1621524810000|2021-05-20 15:33:30|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|2
1621524820000|2021-05-20 15:33:40|||||||||9
1621524830000|2021-05-20 15:33:50|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|9
1621524840000|2021-05-20 15:34:00|8215.4|8200.4|8214.6|8199.6|8215.4|8200.4|8214.6|8199.6|7
1621524850000|2021-05-20 15:34:10|||||||||5
1621524860000|2021-05-20 15:34:20|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|6
1621524870000|2021-05-20 15:34:30|8215.3|8200.3|8214.5|8199.5|8215.3|8200.3|8214.5|8199.5|2
1621524880000|2021-05-20 15:34:40|8213.8|8198.8|8213.4|8198.4|8213.9|8198.9|8213.4|8198.4|9
1621524890000|2021-05-20 15:34:50|8213|8198|8213|8198|8213.4|8198.4|8212.9|8197.9|0
1621524900000|2021-05-20 15:35:00|8212.9|8197.9|8215.5|8200.5|8215.5|8200.5|8212.9|8197.9|8
1621524910000|2021-05-20 15:35:10|8215.9|8200.9|8215.9|8200.9|8215.9|8200.9|8215.9|8200.9|3
1621524920000|2021-05-20 15:35:20|||||||||1
1621524940000|2021-05-20 15:35:40|||||||||2
1621524970000|2021-05-20 15:36:10|8215.8|8200.8|8216.5|8201.5|8216.5|8201.5|8215.4|8200.4|5
1621524980000|2021-05-20 15:36:20|8216.8|8201.8|8215.1|8200.1|8217.5|8202.5|8214.6|8199.6|7
1621525000000|2021-05-20 15:36:40|8215.5|8200.5|8213.3|8198.3|8215.6|8200.6|8213.3|8198.3|15
1621525010000|2021-05-20 15:36:50|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|1
1621525020000|2021-05-20 15:37:00|8213.5|8198.5|8213.1|8198.1|8213.6|8198.6|8213.1|8198.1|2
1621525040000|2021-05-20 15:37:20|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|1
1621525050000|2021-05-20 15:37:30|||||||||1
1621525080000|2021-05-20 15:38:00|8213.1|8198.1|8214.1|8199.1|8214.1|8199.1|8213.1|8198.1|5
1621525090000|2021-05-20 15:38:10|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|8213.1|8198.1|4
1621525100000|2021-05-20 15:38:20|8213.8|8198.8|8214.1|8199.1|8214.1|8199.1|8213.8|8198.8|2
1621525110000|2021-05-20 15:38:30|||||||||1
1621525130000|2021-05-20 15:38:50|||||||||3
1621525140000|2021-05-20 15:39:00|||||||||1
1621525150000|2021-05-20 15:39:10|8213.8|8198.8|8213.6|8198.6|8213.8|8198.8|8213.6|8198.6|0
1621525160000|2021-05-20 15:39:20|8213.3|8198.3|8213.1|8198.1|8213.3|8198.3|8213.1|8198.1|0
1621525170000|2021-05-20 15:39:30|||||||||1
1621525200000|2021-05-20 15:40:00|8213.5|8198.5|8216.1|8201.1|8217.8|8202.8|8213.5|8198.5|17
1621525210000|2021-05-20 15:40:10|8215.8|8200.8|8215.6|8200.6|8215.8|8200.8|8215.6|8200.6|3
1621525220000|2021-05-20 15:40:20|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|2
1621525230000|2021-05-20 15:40:30|||||||||2
1621525260000|2021-05-20 15:41:00|8214.3|8199.3|8214.3|8199.3|8214.3|8199.3|8214.3|8199.3|4
1621525270000|2021-05-20 15:41:10|8214.1|8199.1|8213.3|8198.3|8214.1|8199.1|8213.1|8198.1|3
1621525280000|2021-05-20 15:41:20|8213.1|8198.1|8216|8201|8216|8201|8213.1|8198.1|1
1621525290000|2021-05-20 15:41:30|8216.1|8201.1|8216.3|8201.3|8216.3|8201.3|8216.1|8201.1|10
1621525300000|2021-05-20 15:41:40|||||||||1
1621525310000|2021-05-20 15:41:50|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|0
1621525320000|2021-05-20 15:42:00|8215.4|8200.4|8216.8|8201.8|8216.8|8201.8|8215.3|8200.3|9
1621525330000|2021-05-20 15:42:10|8216.3|8201.3|8215.8|8200.8|8217.8|8202.8|8215.8|8200.8|12
1621525340000|2021-05-20 15:42:20|8216.3|8201.3|8216.3|8201.3|8216.3|8201.3|8216.3|8201.3|5
1621525350000|2021-05-20 15:42:30|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|1
1621525360000|2021-05-20 15:42:40|8215.4|8200.4|8215.3|8200.3|8215.6|8200.6|8215.3|8200.3|1
1621525370000|2021-05-20 15:42:50|||||||||42
1621525380000|2021-05-20 15:43:00|8214.5|8199.5|8215.1|8200.1|8215.1|8200.1|8214.3|8199.3|2
1621525390000|2021-05-20 15:43:10|8212.5|8197.5|8212.9|8197.9|8212.9|8197.9|8212.5|8197.5|33
1621525400000|2021-05-20 15:43:20|8212.5|8197.5|8212.5|8197.5|8212.5|8197.5|8212.5|8197.5|2
1621525410000|2021-05-20 15:43:30|8214.1|8199.1|8216.1|8201.1|8216.1|8201.1|8213.8|8198.8|10
1621525420000|2021-05-20 15:43:40|8216.6|8201.6|8224.8|8209.8|8224.8|8209.8|8216.6|8201.6|24
1621525430000|2021-05-20 15:43:50|8225.8|8210.8|8224.3|8209.3|8226|8211|8224.3|8209.3|2
1621525440000|2021-05-20 15:44:00|8224.8|8209.8|8225.3|8210.3|8225.3|8210.3|8224.8|8209.8|2
1621525450000|2021-05-20 15:44:10|8225|8210|8225|8210|8225|8210|8225|8210|1
1621525460000|2021-05-20 15:44:20|8227.6|8212.6|8227.5|8212.5|8228|8213|8227.5|8212.5|2
1621525470000|2021-05-20 15:44:30|8227.1|8212.1|8227|8212|8227.1|8212.1|8227|8212|1
1621525490000|2021-05-20 15:44:50|8239.8|8224.8|8238.1|8223.1|8239.8|8224.8|8238.1|8223.1|53
1621525500000|2021-05-20 15:45:00|8238.6|8223.6|8238.4|8223.4|8239.8|8224.8|8238.4|8223.4|7
1621525510000|2021-05-20 15:45:10|8239.5|8224.5|8239.1|8224.1|8239.5|8224.5|8239.1|8224.1|5
1621525520000|2021-05-20 15:45:20|8239.6|8224.6|8239.5|8224.5|8240|8225|8239.5|8224.5|2
1621525530000|2021-05-20 15:45:30|8239|8224|8239|8224|8239|8224|8239|8224|5
1621525540000|2021-05-20 15:45:40|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|2
1621525550000|2021-05-20 15:45:50|8238|8223|8235.1|8220.1|8238|8223|8235|8220|6
1621525560000|2021-05-20 15:46:00|8234.3|8219.3|8236.1|8221.1|8237|8222|8233.5|8218.5|9
1621525570000|2021-05-20 15:46:10|8235.8|8220.8|8236.6|8221.6|8236.6|8221.6|8235.1|8220.1|1
1621525580000|2021-05-20 15:46:20|8236.8|8221.8|8236.9|8221.9|8237.3|8222.3|8235.8|8220.8|2
1621525590000|2021-05-20 15:46:30|8237.3|8222.3|8238.4|8223.4|8238.4|8223.4|8237.3|8222.3|2
1621525600000|2021-05-20 15:46:40|8238.9|8223.9|8238.8|8223.8|8239.3|8224.3|8238.8|8223.8|5
1621525610000|2021-05-20 15:46:50|8239.8|8224.8|8239.9|8224.9|8240.3|8225.3|8238.9|8223.9|9
1621525620000|2021-05-20 15:47:00|8238.9|8223.9|8238.1|8223.1|8238.9|8223.9|8238.1|8223.1|19
1621525650000|2021-05-20 15:47:30|8235.6|8220.6|8235.3|8220.3|8235.6|8220.6|8235.3|8220.3|30
1621525670000|2021-05-20 15:47:50|8235.6|8220.6|8235.1|8220.1|8235.6|8220.6|8235.1|8220.1|1
1621525680000|2021-05-20 15:48:00|8234.8|8219.8|8233.1|8218.1|8234.8|8219.8|8233.1|8218.1|2
1621525690000|2021-05-20 15:48:10|8237.1|8222.1|8235.8|8220.8|8237.1|8222.1|8235.8|8220.8|2
1621525700000|2021-05-20 15:48:20|8237.1|8222.1|8238.3|8223.3|8239.4|8224.4|8237.1|8222.1|6
1621525710000|2021-05-20 15:48:30|8237.6|8222.6|8237.6|8222.6|8237.6|8222.6|8237.6|8222.6|16
1621525720000|2021-05-20 15:48:40|8238.6|8223.6|8239.3|8224.3|8239.6|8224.6|8238.1|8223.1|12
1621525740000|2021-05-20 15:49:00|8240.4|8225.4|8239.3|8224.3|8240.4|8225.4|8239.3|8224.3|18
1621525750000|2021-05-20 15:49:10|8238.9|8223.9|8238.8|8223.8|8238.9|8223.9|8238.8|8223.8|9
1621525760000|2021-05-20 15:49:20|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|21
1621525770000|2021-05-20 15:49:30|8238|8223|8236.4|8221.4|8238|8223|8236.4|8221.4|0
1621525780000|2021-05-20 15:49:40|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|6
1621525790000|2021-05-20 15:49:50|8234.8|8219.8|8231.5|8216.5|8234.8|8219.8|8231.5|8216.5|6
1621525800000|2021-05-20 15:50:00|8230|8215|8230|8215|8230|8215|8230|8215|0
1621525810000|2021-05-20 15:50:10|8230.4|8215.4|8229.5|8214.5|8230.4|8215.4|8228.5|8213.5|4
1621525820000|2021-05-20 15:50:20|8231|8216|8232.9|8217.9|8232.9|8217.9|8231|8216|1
1621525830000|2021-05-20 15:50:30|8233.3|8218.3|8236.1|8221.1|8236.1|8221.1|8233.3|8218.3|2
1621525840000|2021-05-20 15:50:40|8236.4|8221.4|8234|8219|8236.4|8221.4|8234|8219|3
1621525850000|2021-05-20 15:50:50|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|1
1621525860000|2021-05-20 15:51:00|8232.9|8217.9|8231.4|8216.4|8232.9|8217.9|8231.4|8216.4|1
1621525870000|2021-05-20 15:51:10|8231|8216|8231|8216|8231|8216|8231|8216|0
1621525880000|2021-05-20 15:51:20|8230.6|8215.6|8230|8215|8230.6|8215.6|8230|8215|0
1621525890000|2021-05-20 15:51:30|8229.6|8214.6|8227.9|8212.9|8229.6|8214.6|8227.9|8212.9|1
1621525900000|2021-05-20 15:51:40|8226.8|8211.8|8225.4|8210.4|8226.8|8211.8|8225.4|8210.4|0
1621525910000|2021-05-20 15:51:50|8226.1|8211.1|8226.9|8211.9|8226.9|8211.9|8226.1|8211.1|2
1621525920000|2021-05-20 15:52:00|8227.4|8212.4|8225.4|8210.4|8227.4|8212.4|8225.4|8210.4|3
1621525940000|2021-05-20 15:52:20|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|0
1621525960000|2021-05-20 15:52:40|8225.6|8210.6|8225.9|8210.9|8225.9|8210.9|8225.6|8210.6|0
1621525980000|2021-05-20 15:53:00|||||||||1
1621525990000|2021-05-20 15:53:10|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|0
1621526000000|2021-05-20 15:53:20|8224.9|8209.9|8225.3|8210.3|8225.4|8210.4|8224.9|8209.9|1
1621526010000|2021-05-20 15:53:30|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|0
1621526020000|2021-05-20 15:53:40|8226.9|8211.9|8226.4|8211.4|8226.9|8211.9|8226.4|8211.4|6
1621526030000|2021-05-20 15:53:50|8226|8211|8225.5|8210.5|8226|8211|8225.5|8210.5|0
1621526040000|2021-05-20 15:54:00|8225.3|8210.3|8225.8|8210.8|8225.8|8210.8|8225.3|8210.3|0
1621526050000|2021-05-20 15:54:10|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|1
1621526060000|2021-05-20 15:54:20|||||||||1
1621526080000|2021-05-20 15:54:40|8224.4|8209.4|8224.3|8209.3|8224.4|8209.4|8223.9|8208.9|7
1621526090000|2021-05-20 15:54:50|8226.4|8211.4|8225.9|8210.9|8226.4|8211.4|8224.9|8209.9|1
1621526100000|2021-05-20 15:55:00|8225.6|8210.6|8224.9|8209.9|8225.6|8210.6|8224.9|8209.9|5
1621526110000|2021-05-20 15:55:10|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|8
1621526120000|2021-05-20 15:55:20|8223.1|8208.1|8222.6|8207.6|8223.6|8208.6|8222.6|8207.6|2
1621526130000|2021-05-20 15:55:30|8221.1|8206.1|8219.9|8204.9|8221.1|8206.1|8219.9|8204.9|0
1621526140000|2021-05-20 15:55:40|8220.8|8205.8|8229.3|8214.3|8229.3|8214.3|8220.8|8205.8|16
1621526160000|2021-05-20 15:56:00|8229.6|8214.6|8228.6|8213.6|8230.1|8215.1|8226.6|8211.6|2
1621526180000|2021-05-20 15:56:20|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|1
1621526200000|2021-05-20 15:56:40|8227.3|8212.3|8226.6|8211.6|8227.3|8212.3|8226.1|8211.1|0
1621526210000|2021-05-20 15:56:50|8226.3|8211.3|8226.1|8211.1|8226.5|8211.5|8226.1|8211.1|26
1621526220000|2021-05-20 15:57:00|8225|8210|8223.6|8208.6|8225|8210|8223.6|8208.6|1
1621526230000|2021-05-20 15:57:10|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|0
1621526240000|2021-05-20 15:57:20|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|0
1621526250000|2021-05-20 15:57:30|8223.3|8208.3|8224.1|8209.1|8224.1|8209.1|8223.3|8208.3|0
1621526260000|2021-05-20 15:57:40|8223.1|8208.1|8223.1|8208.1|8223.1|8208.1|8223.1|8208.1|0
1621526290000|2021-05-20 15:58:10|8223.5|8208.5|8224.1|8209.1|8224.1|8209.1|8223.5|8208.5|0
1621526300000|2021-05-20 15:58:20|||||||||1
1621526320000|2021-05-20 15:58:40|||||||||1
1621526330000|2021-05-20 15:58:50|8230|8215|8231|8216|8231|8216|8230|8215|1
1621526340000|2021-05-20 15:59:00|8230.6|8215.6|8229.1|8214.1|8230.6|8215.6|8229.1|8214.1|2
1621526350000|2021-05-20 15:59:10|||||||||1
1621526360000|2021-05-20 15:59:20|||||||||2
1621526370000|2021-05-20 15:59:30|8232|8217|8228.6|8213.6|8232|8217|8228.6|8213.6|16
1621526400000|2021-05-20 16:00:00|8228|8213|8226.9|8211.9|8228|8213|8226.9|8211.9|18
1621526460000|2021-05-20 16:01:00|8224.4|8209.4|8221.5|8206.5|8224.4|8209.4|8221.5|8206.5|1
1621526470000|2021-05-20 16:01:10|||||||||1
1621526480000|2021-05-20 16:01:20|||||||||1
1621526500000|2021-05-20 16:01:40|8223.9|8208.9|8223.4|8208.4|8223.9|8208.9|8223.4|8208.4|2
1621526510000|2021-05-20 16:01:50|8224|8209|8232.9|8217.9|8232.9|8217.9|8224|8209|30
1621526520000|2021-05-20 16:02:00|||||||||1
1621526550000|2021-05-20 16:02:30|8234.8|8219.8|8234.9|8219.9|8235.3|8220.3|8234.8|8219.8|3
1621526570000|2021-05-20 16:02:50|||||||||2
1621526580000|2021-05-20 16:03:00|8234.5|8219.5|8233.9|8218.9|8234.5|8219.5|8233.9|8218.9|2
1621526590000|2021-05-20 16:03:10|8233.4|8218.4|8231.9|8216.9|8233.4|8218.4|8231.9|8216.9|2
1621526600000|2021-05-20 16:03:20|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|1
1621526610000|2021-05-20 16:03:30|8232.5|8217.5|8234.8|8219.8|8234.8|8219.8|8232.5|8217.5|8
1621526620000|2021-05-20 16:03:40|8234.9|8219.9|8236.8|8221.8|8236.8|8221.8|8234.9|8219.9|2
1621526630000|2021-05-20 16:03:50|8236.3|8221.3|8236.8|8221.8|8236.8|8221.8|8236.3|8221.3|4
1621526640000|2021-05-20 16:04:00|8236.3|8221.3|8230.9|8215.9|8236.3|8221.3|8230.9|8215.9|7
1621526650000|2021-05-20 16:04:10|8231.3|8216.3|8235|8220|8235|8220|8231.3|8216.3|5
1621526660000|2021-05-20 16:04:20|8235.5|8220.5|8237.4|8222.4|8237.4|8222.4|8233.9|8218.9|8
1621526670000|2021-05-20 16:04:30|8237.8|8222.8|8238.9|8223.9|8239.4|8224.4|8237.8|8222.8|1
1621526700000|2021-05-20 16:05:00|8238.1|8223.1|8236.9|8221.9|8238.5|8223.5|8236.9|8221.9|9
1621526710000|2021-05-20 16:05:10|8236.4|8221.4|8233.9|8218.9|8236.4|8221.4|8233.9|8218.9|3
1621526720000|2021-05-20 16:05:20|8232.6|8217.6|8232.4|8217.4|8232.6|8217.6|8232.4|8217.4|1
1621526730000|2021-05-20 16:05:30|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|2
1621526740000|2021-05-20 16:05:40|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|2
1621526750000|2021-05-20 16:05:50|||||||||1
1621526760000|2021-05-20 16:06:00|8238.6|8223.6|8239.1|8224.1|8239.6|8224.6|8238.3|8223.3|9
1621526770000|2021-05-20 16:06:10|8238.8|8223.8|8239.1|8224.1|8239.1|8224.1|8238.3|8223.3|1
1621526790000|2021-05-20 16:06:30|8238.3|8223.3|8238.6|8223.6|8238.6|8223.6|8238.3|8223.3|2
1621526810000|2021-05-20 16:06:50|8235.8|8220.8|8235.1|8220.1|8236.1|8221.1|8235.1|8220.1|3
1621526820000|2021-05-20 16:07:00|8234.8|8219.8|8235.6|8220.6|8235.6|8220.6|8234.8|8219.8|0
1621526830000|2021-05-20 16:07:10|8236.4|8221.4|8239.6|8224.6|8239.6|8224.6|8236.4|8221.4|6
1621526840000|2021-05-20 16:07:20|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|2
1621526850000|2021-05-20 16:07:30|8239.6|8224.6|8240.1|8225.1|8240.1|8225.1|8239.6|8224.6|0
1621526860000|2021-05-20 16:07:40|8240.9|8225.9|8236|8221|8240.9|8225.9|8236|8221|15
1621526870000|2021-05-20 16:07:50|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|0
1621526880000|2021-05-20 16:08:00|8237.4|8222.4|8235.3|8220.3|8237.4|8222.4|8235.3|8220.3|1
1621526890000|2021-05-20 16:08:10|8233|8218|8232|8217|8233|8218|8232|8217|1
1621526900000|2021-05-20 16:08:20|8232.1|8217.1|8230.1|8215.1|8232.1|8217.1|8230.1|8215.1|2
1621526910000|2021-05-20 16:08:30|8230.9|8215.9|8233.6|8218.6|8235.1|8220.1|8230.9|8215.9|2
1621526920000|2021-05-20 16:08:40|8233|8218|8232.6|8217.6|8233.1|8218.1|8231.1|8216.1|6
1621526930000|2021-05-20 16:08:50|8232.3|8217.3|8230.1|8215.1|8232.3|8217.3|8230.1|8215.1|1
1621526940000|2021-05-20 16:09:00|8229.6|8214.6|8228.3|8213.3|8229.6|8214.6|8228.3|8213.3|0
1621526950000|2021-05-20 16:09:10|8227.8|8212.8|8228.1|8213.1|8228.1|8213.1|8227.6|8212.6|1
1621526960000|2021-05-20 16:09:20|8232.8|8217.8|8231.8|8216.8|8233.1|8218.1|8231.8|8216.8|4
1621526980000|2021-05-20 16:09:40|8232.1|8217.1|8234.8|8219.8|8234.8|8219.8|8232.1|8217.1|9
1621526990000|2021-05-20 16:09:50|8233.9|8218.9|8235.3|8220.3|8235.3|8220.3|8233.6|8218.6|2
1621527000000|2021-05-20 16:10:00|8235.1|8220.1|8232.1|8217.1|8235.1|8220.1|8232.1|8217.1|0
1621527010000|2021-05-20 16:10:10|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|0
1621527020000|2021-05-20 16:10:20|8232.8|8217.8|8231.6|8216.6|8233.1|8218.1|8231.6|8216.6|2
1621527040000|2021-05-20 16:10:40|8231.1|8216.1|8231.1|8216.1|8231.1|8216.1|8231.1|8216.1|0
1621527050000|2021-05-20 16:10:50|8229.6|8214.6|8229.1|8214.1|8229.6|8214.6|8229.1|8214.1|2
1621527060000|2021-05-20 16:11:00|8228.8|8213.8|8229.6|8214.6|8229.6|8214.6|8228.6|8213.6|0
1621527070000|2021-05-20 16:11:10|8232.1|8217.1|8231.1|8216.1|8232.1|8217.1|8231.1|8216.1|8
1621527080000|2021-05-20 16:11:20|8230.4|8215.4|8230.1|8215.1|8230.4|8215.4|8230.1|8215.1|1
1621527090000|2021-05-20 16:11:30|8231.1|8216.1|8230.6|8215.6|8231.1|8216.1|8230.6|8215.6|0
1621527100000|2021-05-20 16:11:40|8230.1|8215.1|8232.4|8217.4|8232.4|8217.4|8230.1|8215.1|3
1621527110000|2021-05-20 16:11:50|8232.6|8217.6|8233.1|8218.1|8233.1|8218.1|8232.6|8217.6|1
1621527130000|2021-05-20 16:12:10|8232.8|8217.8|8232.1|8217.1|8232.8|8217.8|8232.1|8217.1|0
1621527140000|2021-05-20 16:12:20|8232.5|8217.5|8235.6|8220.6|8235.6|8220.6|8232.5|8217.5|4
1621527150000|2021-05-20 16:12:30|8238.6|8223.6|8235.1|8220.1|8238.6|8223.6|8235.1|8220.1|16
1621527160000|2021-05-20 16:12:40|8234.8|8219.8|8237.3|8222.3|8237.3|8222.3|8234.6|8219.6|4
1621527170000|2021-05-20 16:12:50|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|0
1621527180000|2021-05-20 16:13:00|8238|8223|8236.6|8221.6|8238.1|8223.1|8236.1|8221.1|5
1621527190000|2021-05-20 16:13:10|8236.1|8221.1|8235.8|8220.8|8236.1|8221.1|8235.8|8220.8|0
1621527210000|2021-05-20 16:13:30|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|0
1621527230000|2021-05-20 16:13:50|8235.3|8220.3|8236.6|8221.6|8236.6|8221.6|8235.1|8220.1|0
1621527240000|2021-05-20 16:14:00|8236.1|8221.1|8236.1|8221.1|8236.6|8221.6|8236.1|8221.1|1
1621527250000|2021-05-20 16:14:10|8235.4|8220.4|8235.1|8220.1|8235.4|8220.4|8235.1|8220.1|3
1621527280000|2021-05-20 16:14:40|||||||||1
1621527290000|2021-05-20 16:14:50|8235|8220|8235|8220|8235|8220|8235|8220|11
1621527300000|2021-05-20 16:15:00|8234.3|8219.3|8232.9|8217.9|8234.3|8219.3|8230.8|8215.8|18
1621527310000|2021-05-20 16:15:10|8233.4|8218.4|8232.9|8217.9|8233.4|8218.4|8232.9|8217.9|1
1621527320000|2021-05-20 16:15:20|8231.8|8216.8|8228.6|8213.6|8231.8|8216.8|8228.6|8213.6|1
1621527330000|2021-05-20 16:15:30|8228.5|8213.5|8233|8218|8233|8218|8228.5|8213.5|3
1621527340000|2021-05-20 16:15:40|8232.6|8217.6|8232.5|8217.5|8233|8218|8231|8216|2
1621527360000|2021-05-20 16:16:00|8233|8218|8233.4|8218.4|8234.5|8219.5|8233|8218|7
1621527370000|2021-05-20 16:16:10|8233.1|8218.1|8234.1|8219.1|8234.1|8219.1|8232.5|8217.5|1
1621527380000|2021-05-20 16:16:20|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|0
1621527390000|2021-05-20 16:16:30|8233.4|8218.4|8231.6|8216.6|8233.4|8218.4|8231.6|8216.6|23
1621527400000|2021-05-20 16:16:40|8229.6|8214.6|8229.6|8214.6|8229.6|8214.6|8229.6|8214.6|1
1621527420000|2021-05-20 16:17:00|8229.9|8214.9|8231.1|8216.1|8231.6|8216.6|8229.9|8214.9|5
1621527430000|2021-05-20 16:17:10|8231.6|8216.6|8231.1|8216.1|8232.1|8217.1|8231|8216|2
1621527450000|2021-05-20 16:17:30|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|0
1621527460000|2021-05-20 16:17:40|||||||||1
1621527480000|2021-05-20 16:18:00|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|8231.6|8216.6|0
1621527490000|2021-05-20 16:18:10|8232.8|8217.8|8233.1|8218.1|8233.1|8218.1|8232.8|8217.8|2
1621527510000|2021-05-20 16:18:30|8232.9|8217.9|8233.1|8218.1|8233.1|8218.1|8231.6|8216.6|6
1621527520000|2021-05-20 16:18:40|8232.8|8217.8|8232.6|8217.6|8232.8|8217.8|8232.6|8217.6|1
1621527530000|2021-05-20 16:18:50|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1621527540000|2021-05-20 16:19:00|8232.8|8217.8|8232.6|8217.6|8232.8|8217.8|8232.6|8217.6|0
1621527560000|2021-05-20 16:19:20|||||||||2
1621527570000|2021-05-20 16:19:30|8234.5|8219.5|8233.1|8218.1|8235|8220|8233.1|8218.1|6
1621527580000|2021-05-20 16:19:40|8233.5|8218.5|8233.6|8218.6|8233.6|8218.6|8233.5|8218.5|1
1621527590000|2021-05-20 16:19:50|8234.4|8219.4|8234.6|8219.6|8234.6|8219.6|8234.4|8219.4|0
1621527600000|2021-05-20 16:20:00|8233.6|8218.6|8232.6|8217.6|8233.6|8218.6|8232.6|8217.6|4
1621527610000|2021-05-20 16:20:10|8231.6|8216.6|8233.6|8218.6|8234.1|8219.1|8231.6|8216.6|5
1621527630000|2021-05-20 16:20:30|8235.9|8220.9|8237.8|8222.8|8238.3|8223.3|8235.9|8220.9|2
1621527640000|2021-05-20 16:20:40|8237.9|8222.9|8237.8|8222.8|8237.9|8222.9|8237.8|8222.8|2
1621527660000|2021-05-20 16:21:00|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|1
1621527670000|2021-05-20 16:21:10|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|0
1621527680000|2021-05-20 16:21:20|8235.8|8220.8|8232.6|8217.6|8235.8|8220.8|8232.6|8217.6|5
1621527690000|2021-05-20 16:21:30|8232.3|8217.3|8231.4|8216.4|8232.3|8217.3|8231.4|8216.4|1
1621527700000|2021-05-20 16:21:40|8233.3|8218.3|8234.1|8219.1|8234.3|8219.3|8233.3|8218.3|2
1621527720000|2021-05-20 16:22:00|8234.3|8219.3|8234.6|8219.6|8234.6|8219.6|8234.3|8219.3|0
1621527730000|2021-05-20 16:22:10|8234.8|8219.8|8236.3|8221.3|8236.6|8221.6|8234.8|8219.8|5
1621527740000|2021-05-20 16:22:20|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|0
1621527760000|2021-05-20 16:22:40|||||||||1
1621527800000|2021-05-20 16:23:20|8232.3|8217.3|8232.3|8217.3|8232.3|8217.3|8232.3|8217.3|8
1621527810000|2021-05-20 16:23:30|8233.4|8218.4|8235.8|8220.8|8235.8|8220.8|8233.3|8218.3|7
1621527820000|2021-05-20 16:23:40|8236.1|8221.1|8235.8|8220.8|8236.3|8221.3|8235.8|8220.8|1
1621527840000|2021-05-20 16:24:00|8235.3|8220.3|8237.3|8222.3|8238.3|8223.3|8235.3|8220.3|6
1621527850000|2021-05-20 16:24:10|8237.8|8222.8|8238.3|8223.3|8238.3|8223.3|8237.8|8222.8|2
1621527860000|2021-05-20 16:24:20|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|1
1621527870000|2021-05-20 16:24:30|8237.5|8222.5|8237.6|8222.6|8237.6|8222.6|8237.5|8222.5|2
1621527880000|2021-05-20 16:24:40|8237.8|8222.8|8236.8|8221.8|8237.8|8222.8|8236.8|8221.8|2
1621527890000|2021-05-20 16:24:50|8236.4|8221.4|8236.3|8221.3|8236.4|8221.4|8236.3|8221.3|0
1621527900000|2021-05-20 16:25:00|8235.8|8220.8|8234.3|8219.3|8235.8|8220.8|8234.3|8219.3|4
1621527910000|2021-05-20 16:25:10|||||||||1
1621527930000|2021-05-20 16:25:30|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.3|8219.3|7
1621527940000|2021-05-20 16:25:40|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1621527950000|2021-05-20 16:25:50|8233.9|8218.9|8234.4|8219.4|8234.4|8219.4|8233.8|8218.8|1
1621527960000|2021-05-20 16:26:00|8234.3|8219.3|8236.3|8221.3|8237.3|8222.3|8234.3|8219.3|2
1621527970000|2021-05-20 16:26:10|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|0
1621527990000|2021-05-20 16:26:30|8238.3|8223.3|8237.3|8222.3|8239.3|8224.3|8237.3|8222.3|2
1621528000000|2021-05-20 16:26:40|8237.4|8222.4|8237.1|8222.1|8237.4|8222.4|8237.1|8222.1|1
1621528010000|2021-05-20 16:26:50|8237.5|8222.5|8236.6|8221.6|8237.8|8222.8|8236.6|8221.6|7
1621528030000|2021-05-20 16:27:10|8237.1|8222.1|8240.1|8225.1|8240.1|8225.1|8237.1|8222.1|4
1621528040000|2021-05-20 16:27:20|8239.6|8224.6|8238.6|8223.6|8239.6|8224.6|8237.8|8222.8|8
1621528080000|2021-05-20 16:28:00|8238.8|8223.8|8238.3|8223.3|8238.8|8223.8|8238.3|8223.3|1
1621528090000|2021-05-20 16:28:10|8238.6|8223.6|8238.8|8223.8|8238.8|8223.8|8238.6|8223.6|0
1621528100000|2021-05-20 16:28:20|8239.1|8224.1|8238.8|8223.8|8239.3|8224.3|8238.3|8223.3|21
1621528110000|2021-05-20 16:28:30|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|1
1621528120000|2021-05-20 16:28:40|8239|8224|8239.1|8224.1|8239.1|8224.1|8239|8224|0
1621528140000|2021-05-20 16:29:00|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|0
1621528150000|2021-05-20 16:29:10|8238.3|8223.3|8238.1|8223.1|8238.3|8223.3|8238.1|8223.1|2
1621528160000|2021-05-20 16:29:20|8238.5|8223.5|8238.6|8223.6|8238.6|8223.6|8238.5|8223.5|1
1621528210000|2021-05-20 16:30:10|||||||||24
1621528230000|2021-05-20 16:30:30|8238.3|8223.3|8238.1|8223.1|8238.3|8223.3|8238.1|8223.1|0
1621528250000|2021-05-20 16:30:50|||||||||1
1621528260000|2021-05-20 16:31:00|8238.5|8223.5|8239.3|8224.3|8240.4|8225.4|8238.5|8223.5|16
1621528270000|2021-05-20 16:31:10|8239.1|8224.1|8239.1|8224.1|8239.6|8224.6|8239.1|8224.1|2
1621528280000|2021-05-20 16:31:20|8238.4|8223.4|8238.1|8223.1|8238.4|8223.4|8238.1|8223.1|2
1621528290000|2021-05-20 16:31:30|8237.8|8222.8|8237.6|8222.6|8237.8|8222.8|8237.6|8222.6|0
1621528300000|2021-05-20 16:31:40|8238.1|8223.1|8238.6|8223.6|8238.6|8223.6|8238.1|8223.1|2
1621528350000|2021-05-20 16:32:30|||||||||1
1621528370000|2021-05-20 16:32:50|8238.3|8223.3|8238.1|8223.1|8238.3|8223.3|8238.1|8223.1|2
1621528380000|2021-05-20 16:33:00|8238.3|8223.3|8238.6|8223.6|8239.1|8224.1|8238.3|8223.3|3
1621528390000|2021-05-20 16:33:10|8238.1|8223.1|8239.1|8224.1|8241|8226|8238.1|8223.1|5
1621528400000|2021-05-20 16:33:20|8239.5|8224.5|8239.6|8224.6|8239.6|8224.6|8239.5|8224.5|1
1621528420000|2021-05-20 16:33:40|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|2
1621528430000|2021-05-20 16:33:50|8238.8|8223.8|8239.3|8224.3|8239.9|8224.9|8238.6|8223.6|11
1621528440000|2021-05-20 16:34:00|8239.6|8224.6|8239.8|8224.8|8239.8|8224.8|8239.6|8224.6|0
1621528450000|2021-05-20 16:34:10|||||||||1
1621528460000|2021-05-20 16:34:20|8239.9|8224.9|8239.9|8224.9|8240.3|8225.3|8239.9|8224.9|8
1621528470000|2021-05-20 16:34:30|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|3
1621528480000|2021-05-20 16:34:40|8239.5|8224.5|8238.9|8223.9|8239.5|8224.5|8238.9|8223.9|2
1621528490000|2021-05-20 16:34:50|8238.5|8223.5|8238|8223|8238.5|8223.5|8238|8223|1
1621528500000|2021-05-20 16:35:00|8237.9|8222.9|8234.9|8219.9|8237.9|8222.9|8234.9|8219.9|9
1621528530000|2021-05-20 16:35:30|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|15
1621528540000|2021-05-20 16:35:40|8237.3|8222.3|8238.3|8223.3|8238.3|8223.3|8237.3|8222.3|1
1621528550000|2021-05-20 16:35:50|8237.5|8222.5|8236.8|8221.8|8237.5|8222.5|8236.8|8221.8|0
1621528560000|2021-05-20 16:36:00|8236.6|8221.6|8236.6|8221.6|8236.8|8221.8|8235.5|8220.5|3
1621528570000|2021-05-20 16:36:10|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|1
1621528590000|2021-05-20 16:36:30|8236.9|8221.9|8236|8221|8236.9|8221.9|8236|8221|2
1621528600000|2021-05-20 16:36:40|8236.4|8221.4|8235.4|8220.4|8237.9|8222.9|8235.4|8220.4|9
1621528620000|2021-05-20 16:37:00|8235.8|8220.8|8235.4|8220.4|8235.9|8220.9|8235.4|8220.4|0
1621528670000|2021-05-20 16:37:50|8234.3|8219.3|8234.9|8219.9|8235.4|8220.4|8234.3|8219.3|3
1621528680000|2021-05-20 16:38:00|8234.4|8219.4|8235.3|8220.3|8235.9|8220.9|8234.4|8219.4|3
1621528690000|2021-05-20 16:38:10|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|0
1621528700000|2021-05-20 16:38:20|||||||||1
1621528710000|2021-05-20 16:38:30|8236.4|8221.4|8236.9|8221.9|8236.9|8221.9|8236.4|8221.4|4
1621528720000|2021-05-20 16:38:40|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|0
1621528740000|2021-05-20 16:39:00|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|8236.9|8221.9|0
1621528760000|2021-05-20 16:39:20|8237.9|8222.9|8236.9|8221.9|8238.9|8223.9|8236.9|8221.9|12
1621528770000|2021-05-20 16:39:30|8235.9|8220.9|8232.4|8217.4|8236.3|8221.3|8230.9|8215.9|6
1621528790000|2021-05-20 16:39:50|8232|8217|8231.4|8216.4|8232|8217|8231.4|8216.4|0
1621528800000|2021-05-20 16:40:00|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|0
1621528810000|2021-05-20 16:40:10|8231|8216|8231|8216|8231|8216|8231|8216|1
1621528820000|2021-05-20 16:40:20|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|3
1621528850000|2021-05-20 16:40:50|8231|8216|8231.4|8216.4|8231.4|8216.4|8231|8216|5
1621528860000|2021-05-20 16:41:00|8231|8216|8233.9|8218.9|8233.9|8218.9|8231|8216|6
1621528870000|2021-05-20 16:41:10|8234|8219|8234.9|8219.9|8235.4|8220.4|8234|8219|2
1621528890000|2021-05-20 16:41:30|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|8235.4|8220.4|0
1621528900000|2021-05-20 16:41:40|8233|8218|8232|8217|8233|8218|8232|8217|5
1621528910000|2021-05-20 16:41:50|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|2
1621528920000|2021-05-20 16:42:00|8232|8217|8231.4|8216.4|8232|8217|8231.4|8216.4|1
1621528930000|2021-05-20 16:42:10|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|1
1621528940000|2021-05-20 16:42:20|8232.9|8217.9|8232.5|8217.5|8232.9|8217.9|8232.5|8217.5|5
1621528950000|2021-05-20 16:42:30|8232.4|8217.4|8231.9|8216.9|8232.4|8217.4|8231.9|8216.9|1
1621528970000|2021-05-20 16:42:50|8231|8216|8231.4|8216.4|8231.4|8216.4|8231|8216|2
1621528980000|2021-05-20 16:43:00|8232.1|8217.1|8232|8217|8232.1|8217.1|8232|8217|0
1621528990000|2021-05-20 16:43:10|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|1
1621529000000|2021-05-20 16:43:20|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|0
1621529040000|2021-05-20 16:44:00|8231.9|8216.9|8231.4|8216.4|8231.9|8216.9|8229.9|8214.9|4
1621529060000|2021-05-20 16:44:20|||||||||1
1621529080000|2021-05-20 16:44:40|8229.9|8214.9|8229.9|8214.9|8229.9|8214.9|8229.9|8214.9|3
1621529100000|2021-05-20 16:45:00|8228.9|8213.9|8229.4|8214.4|8229.4|8214.4|8228.9|8213.9|2
1621529110000|2021-05-20 16:45:10|8230.6|8215.6|8231.8|8216.8|8232.3|8217.3|8230.6|8215.6|1
1621529120000|2021-05-20 16:45:20|8231.1|8216.1|8230.9|8215.9|8231.1|8216.1|8230.9|8215.9|0
1621529130000|2021-05-20 16:45:30|8231.6|8216.6|8231.9|8216.9|8231.9|8216.9|8231.6|8216.6|0
1621529140000|2021-05-20 16:45:40|8232.3|8217.3|8232.4|8217.4|8232.4|8217.4|8232.3|8217.3|2
1621529160000|2021-05-20 16:46:00|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|0
1621529170000|2021-05-20 16:46:10|8231.8|8216.8|8232.4|8217.4|8232.9|8217.9|8231.8|8216.8|2
1621529180000|2021-05-20 16:46:20|||||||||1
1621529200000|2021-05-20 16:46:40|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|0
1621529230000|2021-05-20 16:47:10|8234|8219|8234.4|8219.4|8234.4|8219.4|8234|8219|5
1621529260000|2021-05-20 16:47:40|||||||||3
1621529290000|2021-05-20 16:48:10|||||||||1
1621529300000|2021-05-20 16:48:20|8235|8220|8236.4|8221.4|8236.4|8221.4|8235|8220|17
1621529310000|2021-05-20 16:48:30|8236|8221|8236|8221|8236|8221|8236|8221|0
1621529320000|2021-05-20 16:48:40|||||||||2
1621529340000|2021-05-20 16:49:00|8235.3|8220.3|8235|8220|8235.3|8220.3|8235|8220|0
1621529350000|2021-05-20 16:49:10|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|3
1621529360000|2021-05-20 16:49:20|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|1
1621529370000|2021-05-20 16:49:30|||||||||2
1621529380000|2021-05-20 16:49:40|||||||||1
1621529390000|2021-05-20 16:49:50|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1621529420000|2021-05-20 16:50:20|8235.6|8220.6|8235.8|8220.8|8235.8|8220.8|8235.6|8220.6|4
1621529440000|2021-05-20 16:50:40|8235.4|8220.4|8234.4|8219.4|8235.4|8220.4|8234.4|8219.4|3
1621529450000|2021-05-20 16:50:50|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|1
1621529460000|2021-05-20 16:51:00|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|0
1621529470000|2021-05-20 16:51:10|||||||||2
1621529490000|2021-05-20 16:51:30|8235.8|8220.8|8234.8|8219.8|8235.8|8220.8|8234.8|8219.8|1
1621529520000|2021-05-20 16:52:00|8235.1|8220.1|8234.4|8219.4|8235.1|8220.1|8234.4|8219.4|2
1621529570000|2021-05-20 16:52:50|||||||||1
1621529580000|2021-05-20 16:53:00|8234.8|8219.8|8234.4|8219.4|8234.9|8219.9|8234.4|8219.4|1
1621529590000|2021-05-20 16:53:10|||||||||1
1621529600000|2021-05-20 16:53:20|8234.8|8219.8|8234.9|8219.9|8234.9|8219.9|8234.8|8219.8|0
1621529610000|2021-05-20 16:53:30|8235.6|8220.6|8235.9|8220.9|8236.5|8221.5|8235.6|8220.6|10
1621529620000|2021-05-20 16:53:40|8236.3|8221.3|8236.9|8221.9|8236.9|8221.9|8236.3|8221.3|0
1621529640000|2021-05-20 16:54:00|8237|8222|8234.9|8219.9|8237|8222|8234.9|8219.9|11
1621529660000|2021-05-20 16:54:20|8233.9|8218.9|8231.9|8216.9|8233.9|8218.9|8230.9|8215.9|14
1621529670000|2021-05-20 16:54:30|8232|8217|8232|8217|8232|8217|8232|8217|13
1621529690000|2021-05-20 16:54:50|8231.6|8216.6|8231.4|8216.4|8231.6|8216.6|8231|8216|26
1621529700000|2021-05-20 16:55:00|8231.6|8216.6|8231.6|8216.6|8232.1|8217.1|8231.6|8216.6|1
1621529740000|2021-05-20 16:55:40|||||||||1
1621529750000|2021-05-20 16:55:50|8230.5|8215.5|8229.6|8214.6|8230.5|8215.5|8229.6|8214.6|4
1621529760000|2021-05-20 16:56:00|8230.1|8215.1|8229.1|8214.1|8230.1|8215.1|8229.1|8214.1|17
1621529770000|2021-05-20 16:56:10|8229.5|8214.5|8231.1|8216.1|8231.1|8216.1|8229.5|8214.5|4
1621529780000|2021-05-20 16:56:20|8230.8|8215.8|8230.6|8215.6|8230.8|8215.8|8230.6|8215.6|0
1621529800000|2021-05-20 16:56:40|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1621529810000|2021-05-20 16:56:50|||||||||1
1621529820000|2021-05-20 16:57:00|8229.9|8214.9|8229.1|8214.1|8229.9|8214.9|8229.1|8214.1|1
1621529830000|2021-05-20 16:57:10|||||||||1
1621529840000|2021-05-20 16:57:20|8229.4|8214.4|8231.8|8216.8|8231.8|8216.8|8229.4|8214.4|1
1621529880000|2021-05-20 16:58:00|8231.4|8216.4|8231.3|8216.3|8231.4|8216.4|8231.3|8216.3|3
1621529900000|2021-05-20 16:58:20|8231.4|8216.4|8232.1|8217.1|8232.1|8217.1|8231.4|8216.4|1
1621529910000|2021-05-20 16:58:30|8232.9|8217.9|8233|8218|8233|8218|8232.9|8217.9|4
1621529920000|2021-05-20 16:58:40|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1621529930000|2021-05-20 16:58:50|8233|8218|8234.5|8219.5|8234.5|8219.5|8233|8218|1
1621529940000|2021-05-20 16:59:00|8234.1|8219.1|8235.3|8220.3|8235.5|8220.5|8234.1|8219.1|11
1621529960000|2021-05-20 16:59:20|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|2
1621529970000|2021-05-20 16:59:30|8234|8219|8233.5|8218.5|8234|8219|8233.5|8218.5|4
1621529980000|2021-05-20 16:59:40|||||||||10
1621530000000|2021-05-20 17:00:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|4
1621530010000|2021-05-20 17:00:10|8234.4|8219.4|8236.6|8221.6|8236.6|8221.6|8234.3|8219.3|9
1621530030000|2021-05-20 17:00:30|8236.9|8221.9|8235.5|8220.5|8236.9|8221.9|8235.5|8220.5|4
1621530040000|2021-05-20 17:00:40|8236.5|8221.5|8235.6|8220.6|8236.5|8221.5|8235.6|8220.6|4
1621530050000|2021-05-20 17:00:50|8235.5|8220.5|8235|8220|8235.5|8220.5|8235|8220|6
1621530060000|2021-05-20 17:01:00|8235.5|8220.5|8234.5|8219.5|8235.5|8220.5|8234.5|8219.5|1
1621530070000|2021-05-20 17:01:10|||||||||1
1621530100000|2021-05-20 17:01:40|8235|8220|8235|8220|8235|8220|8235|8220|1
1621530110000|2021-05-20 17:01:50|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|1
1621530120000|2021-05-20 17:02:00|8234.9|8219.9|8235|8220|8235|8220|8234.9|8219.9|1
1621530140000|2021-05-20 17:02:20|8237.5|8222.5|8236|8221|8237.5|8222.5|8236|8221|6
1621530160000|2021-05-20 17:02:40|8236.8|8221.8|8236.5|8221.5|8237.9|8222.9|8236.5|8221.5|1
1621530180000|2021-05-20 17:03:00|8237|8222|8237|8222|8237|8222|8237|8222|0
1621530190000|2021-05-20 17:03:10|||||||||1
1621530210000|2021-05-20 17:03:30|8236|8221|8236|8221|8236|8221|8236|8221|2
1621530220000|2021-05-20 17:03:40|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|0
1621530230000|2021-05-20 17:03:50|8235.1|8220.1|8235|8220|8235.1|8220.1|8235|8220|0
1621530240000|2021-05-20 17:04:00|8235.1|8220.1|8234.6|8219.6|8235.1|8220.1|8234.1|8219.1|7
1621530310000|2021-05-20 17:05:10|8235|8220|8235.4|8220.4|8235.4|8220.4|8235|8220|3
1621530320000|2021-05-20 17:05:20|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|0
1621530340000|2021-05-20 17:05:40|8239.6|8224.6|8239.1|8224.1|8239.6|8224.6|8239.1|8224.1|2
1621530350000|2021-05-20 17:05:50|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|8239.5|8224.5|1
1621530360000|2021-05-20 17:06:00|8240|8225|8240.4|8225.4|8240.4|8225.4|8239.3|8224.3|16
1621530370000|2021-05-20 17:06:10|8240.8|8225.8|8240.4|8225.4|8241.3|8226.3|8240.4|8225.4|3
1621530380000|2021-05-20 17:06:20|8240.8|8225.8|8240|8225|8240.8|8225.8|8239.6|8224.6|3
1621530420000|2021-05-20 17:07:00|8240.4|8225.4|8240|8225|8240.4|8225.4|8239.6|8224.6|2
1621530470000|2021-05-20 17:07:50|||||||||1
1621530480000|2021-05-20 17:08:00|||||||||1
1621530490000|2021-05-20 17:08:10|8238.5|8223.5|8236.9|8221.9|8238.5|8223.5|8236.5|8221.5|22
1621530500000|2021-05-20 17:08:20|8236.3|8221.3|8236.1|8221.1|8236.5|8221.5|8236.1|8221.1|0
1621530510000|2021-05-20 17:08:30|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|0
1621530520000|2021-05-20 17:08:40|8236.1|8221.1|8236.5|8221.5|8236.5|8221.5|8236.1|8221.1|0
1621530530000|2021-05-20 17:08:50|8236|8221|8236|8221|8236|8221|8236|8221|1
1621530540000|2021-05-20 17:09:00|8236.8|8221.8|8237|8222|8237|8222|8236.8|8221.8|1
1621530580000|2021-05-20 17:09:40|8235.9|8220.9|8236|8221|8236|8221|8235.9|8220.9|2
1621530590000|2021-05-20 17:09:50|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|1
1621530600000|2021-05-20 17:10:00|8235.1|8220.1|8234.6|8219.6|8235.1|8220.1|8234.5|8219.5|1
1621530610000|2021-05-20 17:10:10|8236.3|8221.3|8235.3|8220.3|8236.3|8221.3|8235.3|8220.3|2
1621530630000|2021-05-20 17:10:30|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|0
1621530650000|2021-05-20 17:10:50|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|0
1621530660000|2021-05-20 17:11:00|8235|8220|8235.1|8220.1|8235.1|8220.1|8235|8220|0
1621530700000|2021-05-20 17:11:40|8234.8|8219.8|8235|8220|8235|8220|8234.6|8219.6|1
1621530720000|2021-05-20 17:12:00|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|2
1621530730000|2021-05-20 17:12:10|8236|8221|8236.1|8221.1|8236.5|8221.5|8236|8221|18
1621530760000|2021-05-20 17:12:40|||||||||1
1621530780000|2021-05-20 17:13:00|||||||||1
1621530790000|2021-05-20 17:13:10|||||||||3
1621530800000|2021-05-20 17:13:20|8235.9|8220.9|8235.1|8220.1|8235.9|8220.9|8235.1|8220.1|6
1621530820000|2021-05-20 17:13:40|8235|8220|8235|8220|8235|8220|8235|8220|1
1621530840000|2021-05-20 17:14:00|8235.1|8220.1|8233.8|8218.8|8235.1|8220.1|8233.8|8218.8|1
1621530850000|2021-05-20 17:14:10|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|1
1621530860000|2021-05-20 17:14:20|8233.4|8218.4|8229.6|8214.6|8233.4|8218.4|8229.6|8214.6|10
1621530870000|2021-05-20 17:14:30|8230|8215|8230|8215|8230|8215|8230|8215|0
1621530880000|2021-05-20 17:14:40|8229.9|8214.9|8227.1|8212.1|8229.9|8214.9|8227.1|8212.1|4
1621530890000|2021-05-20 17:14:50|8226.3|8211.3|8225.1|8210.1|8226.3|8211.3|8225.1|8210.1|11
1621530900000|2021-05-20 17:15:00|8224.6|8209.6|8224.1|8209.1|8224.6|8209.6|8224.1|8209.1|1
1621530910000|2021-05-20 17:15:10|8227.1|8212.1|8226.6|8211.6|8227.1|8212.1|8226.6|8211.6|4
1621530920000|2021-05-20 17:15:20|8226.3|8211.3|8224.8|8209.8|8226.3|8211.3|8224.8|8209.8|2
1621530930000|2021-05-20 17:15:30|8224.6|8209.6|8226.6|8211.6|8226.6|8211.6|8224.6|8209.6|2
1621530940000|2021-05-20 17:15:40|8225.9|8210.9|8223.6|8208.6|8225.9|8210.9|8223.6|8208.6|2
1621530950000|2021-05-20 17:15:50|8226.6|8211.6|8224.1|8209.1|8226.6|8211.6|8224.1|8209.1|26
1621530960000|2021-05-20 17:16:00|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|8223.6|8208.6|4
1621530970000|2021-05-20 17:16:10|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|3
1621530980000|2021-05-20 17:16:20|8224.1|8209.1|8223.6|8208.6|8224.1|8209.1|8223.6|8208.6|1
1621530990000|2021-05-20 17:16:30|8223.8|8208.8|8223.6|8208.6|8224.1|8209.1|8223.6|8208.6|3
1621531000000|2021-05-20 17:16:40|8223.8|8208.8|8220.6|8205.6|8223.8|8208.8|8220.6|8205.6|6
1621531010000|2021-05-20 17:16:50|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|8219.8|8204.8|3
1621531020000|2021-05-20 17:17:00|8219.6|8204.6|8219.6|8204.6|8220.1|8205.1|8219.1|8204.1|2
1621531030000|2021-05-20 17:17:10|8219.5|8204.5|8219.1|8204.1|8219.5|8204.5|8219.1|8204.1|1
1621531040000|2021-05-20 17:17:20|8218|8203|8215.1|8200.1|8218|8203|8215.1|8200.1|33
1621531050000|2021-05-20 17:17:30|8215|8200|8213.6|8198.6|8215|8200|8213.6|8198.6|9
1621531060000|2021-05-20 17:17:40|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|8
1621531070000|2021-05-20 17:17:50|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|1
1621531080000|2021-05-20 17:18:00|8213.8|8198.8|8213.6|8198.6|8214.1|8199.1|8213.6|8198.6|6
1621531090000|2021-05-20 17:18:10|8213.8|8198.8|8213.6|8198.6|8213.8|8198.8|8213.6|8198.6|1
1621531110000|2021-05-20 17:18:30|||||||||3
1621531130000|2021-05-20 17:18:50|8214.1|8199.1|8213.6|8198.6|8214.1|8199.1|8213.6|8198.6|8
1621531140000|2021-05-20 17:19:00|||||||||7
1621531150000|2021-05-20 17:19:10|8212.9|8197.9|8212.3|8197.3|8212.9|8197.9|8212.3|8197.3|28
1621531160000|2021-05-20 17:19:20|8212.4|8197.4|8212.3|8197.3|8212.4|8197.4|8212.3|8197.3|7
1621531170000|2021-05-20 17:19:30|||||||||4
1621531180000|2021-05-20 17:19:40|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8
1621531200000|2021-05-20 17:20:00|8212.3|8197.3|8212.3|8197.3|8212.3|8197.3|8212.3|8197.3|3
1621531210000|2021-05-20 17:20:10|8212.6|8197.6|8212.3|8197.3|8212.6|8197.6|8212.3|8197.3|4
1621531220000|2021-05-20 17:20:20|8212.4|8197.4|8212.3|8197.3|8212.6|8197.6|8212.3|8197.3|9
1621531230000|2021-05-20 17:20:30|8212.8|8197.8|8213.8|8198.8|8215.8|8200.8|8212.8|8197.8|24
1621531240000|2021-05-20 17:20:40|||||||||1
1621531260000|2021-05-20 17:21:00|8213.3|8198.3|8213.3|8198.3|8213.3|8198.3|8213.3|8198.3|1
1621531270000|2021-05-20 17:21:10|8212.8|8197.8|8212.8|8197.8|8212.8|8197.8|8212.3|8197.3|3
1621531280000|2021-05-20 17:21:20|8212.9|8197.9|8212.8|8197.8|8213.3|8198.3|8212.8|8197.8|13
1621531290000|2021-05-20 17:21:30|8212|8197|8209.8|8194.8|8212.3|8197.3|8209.8|8194.8|16
1621531300000|2021-05-20 17:21:40|8209.3|8194.3|8208.9|8193.9|8209.3|8194.3|8208.8|8193.8|11
1621531310000|2021-05-20 17:21:50|8209.3|8194.3|8208.4|8193.4|8210.4|8195.4|8208.4|8193.4|7
1621531320000|2021-05-20 17:22:00|||||||||2
1621531340000|2021-05-20 17:22:20|8208.5|8193.5|8208.5|8193.5|8208.5|8193.5|8208.5|8193.5|31
1621531350000|2021-05-20 17:22:30|||||||||6
1621531360000|2021-05-20 17:22:40|||||||||13
1621531380000|2021-05-20 17:23:00|8214|8199|8212.5|8197.5|8214.9|8199.9|8212.5|8197.5|29
1621531390000|2021-05-20 17:23:10|8212.1|8197.1|8212|8197|8212.1|8197.1|8212|8197|0
1621531400000|2021-05-20 17:23:20|8212.5|8197.5|8212.1|8197.1|8212.5|8197.5|8212.1|8197.1|7
1621531410000|2021-05-20 17:23:30|8212|8197|8212|8197|8212|8197|8212|8197|1
1621531420000|2021-05-20 17:23:40|8212.4|8197.4|8212.4|8197.4|8212.4|8197.4|8212.4|8197.4|3
1621531440000|2021-05-20 17:24:00|8212|8197|8213|8198|8213|8198|8211.5|8196.5|7
1621531450000|2021-05-20 17:24:10|8212.6|8197.6|8214.1|8199.1|8214.3|8199.3|8212.5|8197.5|7
1621531460000|2021-05-20 17:24:20|8214|8199|8214|8199|8214|8199|8214|8199|1
1621531470000|2021-05-20 17:24:30|||||||||1
1621531490000|2021-05-20 17:24:50|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|2
1621531500000|2021-05-20 17:25:00|8219|8204|8216.5|8201.5|8219|8204|8216.5|8201.5|2
1621531510000|2021-05-20 17:25:10|8216|8201|8213.5|8198.5|8216|8201|8213|8198|0
1621531520000|2021-05-20 17:25:20|8213.3|8198.3|8213.3|8198.3|8213.3|8198.3|8213.3|8198.3|0
1621531530000|2021-05-20 17:25:30|8213.1|8198.1|8212.4|8197.4|8213.1|8198.1|8212.4|8197.4|3
1621531540000|2021-05-20 17:25:40|8212|8197|8212|8197|8212|8197|8212|8197|0
1621531550000|2021-05-20 17:25:50|8211.9|8196.9|8212.6|8197.6|8214.3|8199.3|8211.5|8196.5|3
1621531560000|2021-05-20 17:26:00|8213|8198|8212.1|8197.1|8213.1|8198.1|8212.1|8197.1|4
1621531570000|2021-05-20 17:26:10|8212.3|8197.3|8212.3|8197.3|8212.3|8197.3|8212.3|8197.3|4
1621531580000|2021-05-20 17:26:20|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|1
1621531600000|2021-05-20 17:26:40|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|2
1621531610000|2021-05-20 17:26:50|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|4
1621531620000|2021-05-20 17:27:00|8211.8|8196.8|8211.6|8196.6|8211.8|8196.8|8211.6|8196.6|0
1621531630000|2021-05-20 17:27:10|8211.3|8196.3|8211.1|8196.1|8211.3|8196.3|8211.1|8196.1|40
1621531640000|2021-05-20 17:27:20|8211|8196|8209.1|8194.1|8211|8196|8209.1|8194.1|6
1621531660000|2021-05-20 17:27:40|8208.8|8193.8|8208.6|8193.6|8208.8|8193.8|8208.6|8193.6|4
1621531670000|2021-05-20 17:27:50|||||||||1
1621531680000|2021-05-20 17:28:00|8208.8|8193.8|8208.6|8193.6|8208.8|8193.8|8208.6|8193.6|7
1621531690000|2021-05-20 17:28:10|||||||||5
1621531700000|2021-05-20 17:28:20|8204.1|8189.1|8204.6|8189.6|8204.6|8189.6|8203.8|8188.8|24
1621531710000|2021-05-20 17:28:30|8205|8190|8205.6|8190.6|8205.6|8190.6|8205|8190|6
1621531720000|2021-05-20 17:28:40|8205.1|8190.1|8205.6|8190.6|8205.6|8190.6|8205.1|8190.1|0
1621531730000|2021-05-20 17:28:50|8204.3|8189.3|8204.6|8189.6|8204.6|8189.6|8204.1|8189.1|6
1621531740000|2021-05-20 17:29:00|8204.3|8189.3|8205.1|8190.1|8205.1|8190.1|8204.1|8189.1|3
1621531750000|2021-05-20 17:29:10|8205.3|8190.3|8205.1|8190.1|8205.6|8190.6|8205.1|8190.1|6
1621531780000|2021-05-20 17:29:40|8204.6|8189.6|8204.6|8189.6|8204.6|8189.6|8204.6|8189.6|4
1621531800000|2021-05-20 17:30:00|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|8204.1|8189.1|12
1621531810000|2021-05-20 17:30:10|8204.1|8189.1|8204.6|8189.6|8204.6|8189.6|8204.1|8189.1|4
1621531820000|2021-05-20 17:30:20|8205|8190|8204.6|8189.6|8206.8|8191.8|8204.6|8189.6|16
1621531830000|2021-05-20 17:30:30|8205|8190|8205.1|8190.1|8205.1|8190.1|8205|8190|5
1621531840000|2021-05-20 17:30:40|8204.1|8189.1|8205.8|8190.8|8205.8|8190.8|8204.1|8189.1|12
1621531850000|2021-05-20 17:30:50|8206.3|8191.3|8209.1|8194.1|8209.1|8194.1|8204.6|8189.6|27
1621531860000|2021-05-20 17:31:00|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|0
1621531870000|2021-05-20 17:31:10|8208|8193|8207.8|8192.8|8208|8193|8207.8|8192.8|0
1621531880000|2021-05-20 17:31:20|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|1
1621531890000|2021-05-20 17:31:30|8209.3|8194.3|8209.3|8194.3|8209.3|8194.3|8209.3|8194.3|0
1621531900000|2021-05-20 17:31:40|8208.3|8193.3|8208.3|8193.3|8208.3|8193.3|8208.3|8193.3|0
1621531910000|2021-05-20 17:31:50|8208.5|8193.5|8209.1|8194.1|8209.3|8194.3|8208.5|8193.5|4
1621531920000|2021-05-20 17:32:00|8208.4|8193.4|8207.3|8192.3|8208.4|8193.4|8207.3|8192.3|1
1621531930000|2021-05-20 17:32:10|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|11
1621531940000|2021-05-20 17:32:20|||||||||2
1621531950000|2021-05-20 17:32:30|||||||||2
1621531960000|2021-05-20 17:32:40|8208|8193|8208|8193|8208|8193|8208|8193|10
1621531980000|2021-05-20 17:33:00|8208.1|8193.1|8208.1|8193.1|8208.1|8193.1|8208.1|8193.1|7
1621531990000|2021-05-20 17:33:10|8208.6|8193.6|8208.5|8193.5|8208.6|8193.6|8208.5|8193.5|11
1621532000000|2021-05-20 17:33:20|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|0
1621532020000|2021-05-20 17:33:40|8208.8|8193.8|8210.4|8195.4|8210.6|8195.6|8208.8|8193.8|12
1621532030000|2021-05-20 17:33:50|8210.6|8195.6|8211.1|8196.1|8211.1|8196.1|8210.6|8195.6|2
1621532040000|2021-05-20 17:34:00|8210.8|8195.8|8210.6|8195.6|8211.1|8196.1|8210.6|8195.6|2
1621532050000|2021-05-20 17:34:10|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|2
1621532070000|2021-05-20 17:34:30|8210.4|8195.4|8210.6|8195.6|8210.6|8195.6|8210.4|8195.4|0
1621532090000|2021-05-20 17:34:50|8210.4|8195.4|8209.6|8194.6|8210.4|8195.4|8209.6|8194.6|2
1621532100000|2021-05-20 17:35:00|8209.3|8194.3|8205|8190|8209.3|8194.3|8204.1|8189.1|7
1621532110000|2021-05-20 17:35:10|8205.1|8190.1|8204.5|8189.5|8205.1|8190.1|8204.1|8189.1|7
1621532120000|2021-05-20 17:35:20|8205|8190|8205.6|8190.6|8206.3|8191.3|8205|8190|12
1621532130000|2021-05-20 17:35:30|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|8205.6|8190.6|2
1621532140000|2021-05-20 17:35:40|8206.5|8191.5|8205.4|8190.4|8206.6|8191.6|8205.4|8190.4|1
1621532150000|2021-05-20 17:35:50|8204.9|8189.9|8203.6|8188.6|8205.1|8190.1|8203.6|8188.6|6
1621532170000|2021-05-20 17:36:10|8201.4|8186.4|8199.6|8184.6|8201.8|8186.8|8199.6|8184.6|10
1621532180000|2021-05-20 17:36:20|8199.1|8184.1|8203.1|8188.1|8203.1|8188.1|8199.1|8184.1|22
1621532200000|2021-05-20 17:36:40|8202.9|8187.9|8203.1|8188.1|8203.3|8188.3|8202.6|8187.6|1
1621532220000|2021-05-20 17:37:00|8202.9|8187.9|8199.6|8184.6|8202.9|8187.9|8199.6|8184.6|3
1621532230000|2021-05-20 17:37:10|||||||||5
1621532240000|2021-05-20 17:37:20|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|14
1621532250000|2021-05-20 17:37:30|8199.8|8184.8|8200.6|8185.6|8201.1|8186.1|8199.8|8184.8|2
1621532260000|2021-05-20 17:37:40|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|7
1621532270000|2021-05-20 17:37:50|||||||||1
1621532290000|2021-05-20 17:38:10|8200.3|8185.3|8199.4|8184.4|8200.3|8185.3|8199.4|8184.4|4
1621532300000|2021-05-20 17:38:20|8199|8184|8200.5|8185.5|8200.5|8185.5|8199|8184|9
1621532310000|2021-05-20 17:38:30|8200.8|8185.8|8199.1|8184.1|8200.8|8185.8|8199.1|8184.1|0
1621532330000|2021-05-20 17:38:50|8199.4|8184.4|8201.5|8186.5|8201.5|8186.5|8199.4|8184.4|9
1621532340000|2021-05-20 17:39:00|8201.6|8186.6|8196.8|8181.8|8201.6|8186.6|8196.8|8181.8|7
1621532350000|2021-05-20 17:39:10|8197.6|8182.6|8196.8|8181.8|8197.6|8182.6|8196.8|8181.8|8
1621532360000|2021-05-20 17:39:20|||||||||1
1621532370000|2021-05-20 17:39:30|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|4
1621532380000|2021-05-20 17:39:40|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|0
1621532390000|2021-05-20 17:39:50|8196.3|8181.3|8196.4|8181.4|8196.4|8181.4|8196.3|8181.3|35
1621532400000|2021-05-20 17:40:00|8194.6|8179.6|8194.1|8179.1|8194.6|8179.6|8194.1|8179.1|43
1621532410000|2021-05-20 17:40:10|8193.5|8178.5|8191.4|8176.4|8193.5|8178.5|8191.1|8176.1|28
1621532420000|2021-05-20 17:40:20|8190.4|8175.4|8192.9|8177.9|8193.9|8178.9|8189.9|8174.9|42
1621532430000|2021-05-20 17:40:30|8192.5|8177.5|8192.5|8177.5|8192.5|8177.5|8192.5|8177.5|0
1621532440000|2021-05-20 17:40:40|8192.4|8177.4|8192.3|8177.3|8192.4|8177.4|8191.9|8176.9|3
1621532450000|2021-05-20 17:40:50|8191.4|8176.4|8191.4|8176.4|8191.4|8176.4|8190.9|8175.9|19
1621532460000|2021-05-20 17:41:00|8191.3|8176.3|8197.5|8182.5|8198.4|8183.4|8191.3|8176.3|15
1621532470000|2021-05-20 17:41:10|8197.4|8182.4|8197.4|8182.4|8197.4|8182.4|8197.4|8182.4|2
1621532480000|2021-05-20 17:41:20|8196.6|8181.6|8196.9|8181.9|8196.9|8181.9|8195.5|8180.5|1
1621532490000|2021-05-20 17:41:30|||||||||2
1621532510000|2021-05-20 17:41:50|8195.4|8180.4|8196|8181|8196|8181|8195.4|8180.4|2
1621532520000|2021-05-20 17:42:00|||||||||1
1621532530000|2021-05-20 17:42:10|8195.9|8180.9|8198.9|8183.9|8198.9|8183.9|8195.9|8180.9|5
1621532540000|2021-05-20 17:42:20|8199.4|8184.4|8197.9|8182.9|8199.4|8184.4|8197.4|8182.4|2
1621532550000|2021-05-20 17:42:30|||||||||1
1621532560000|2021-05-20 17:42:40|||||||||10
1621532570000|2021-05-20 17:42:50|||||||||4
1621532580000|2021-05-20 17:43:00|8198|8183|8196.6|8181.6|8198|8183|8196.6|8181.6|2
1621532590000|2021-05-20 17:43:10|8196.5|8181.5|8195.5|8180.5|8196.5|8181.5|8195.5|8180.5|3
1621532600000|2021-05-20 17:43:20|8195|8180|8194.5|8179.5|8195|8180|8194.5|8179.5|5
1621532610000|2021-05-20 17:43:30|8194.6|8179.6|8195|8180|8195.5|8180.5|8194.6|8179.6|2
1621532620000|2021-05-20 17:43:40|8194.5|8179.5|8197.3|8182.3|8198.4|8183.4|8194.4|8179.4|19
1621532630000|2021-05-20 17:43:50|8198|8183|8198.5|8183.5|8198.5|8183.5|8198|8183|0
1621532640000|2021-05-20 17:44:00|8197.4|8182.4|8196.9|8181.9|8197.4|8182.4|8196.9|8181.9|5
1621532650000|2021-05-20 17:44:10|8196.1|8181.1|8195.9|8180.9|8196.1|8181.1|8195.4|8180.4|8
1621532660000|2021-05-20 17:44:20|8198.4|8183.4|8196.4|8181.4|8198.4|8183.4|8196.4|8181.4|79
1621532670000|2021-05-20 17:44:30|8196.5|8181.5|8196.4|8181.4|8196.5|8181.5|8196.4|8181.4|18
1621532680000|2021-05-20 17:44:40|8195.4|8180.4|8194.4|8179.4|8195.4|8180.4|8194.4|8179.4|0
1621532690000|2021-05-20 17:44:50|8192.9|8177.9|8192.9|8177.9|8192.9|8177.9|8192.9|8177.9|0
1621532700000|2021-05-20 17:45:00|8193.3|8178.3|8192.4|8177.4|8193.3|8178.3|8192.4|8177.4|1
1621532710000|2021-05-20 17:45:10|8193.9|8178.9|8193.1|8178.1|8193.9|8178.9|8193.1|8178.1|5
1621532720000|2021-05-20 17:45:20|8192.6|8177.6|8191.9|8176.9|8192.6|8177.6|8191.9|8176.9|3
1621532740000|2021-05-20 17:45:40|8192.3|8177.3|8191.9|8176.9|8192.3|8177.3|8191.9|8176.9|5
1621532750000|2021-05-20 17:45:50|8191.4|8176.4|8189.9|8174.9|8191.4|8176.4|8189.9|8174.9|3
1621532760000|2021-05-20 17:46:00|8189.5|8174.5|8189.4|8174.4|8189.5|8174.5|8189.4|8174.4|0
1621532770000|2021-05-20 17:46:10|||||||||10
1621532780000|2021-05-20 17:46:20|8189.3|8174.3|8188|8173|8189.3|8174.3|8186.4|8171.4|132
1621532790000|2021-05-20 17:46:30|8188.4|8173.4|8187.4|8172.4|8188.4|8173.4|8187.4|8172.4|0
1621532800000|2021-05-20 17:46:40|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.5|8172.5|3
1621532810000|2021-05-20 17:46:50|8187.9|8172.9|8186.1|8171.1|8188.6|8173.6|8186.1|8171.1|25
1621532820000|2021-05-20 17:47:00|8186|8171|8185.8|8170.8|8186|8171|8185.3|8170.3|39
1621532830000|2021-05-20 17:47:10|8186.1|8171.1|8186.1|8171.1|8186.1|8171.1|8186.1|8171.1|2
1621532840000|2021-05-20 17:47:20|8185.8|8170.8|8186.6|8171.6|8186.6|8171.6|8185.6|8170.6|12
1621532860000|2021-05-20 17:47:40|8186.3|8171.3|8186.1|8171.1|8186.8|8171.8|8186.1|8171.1|7
1621532880000|2021-05-20 17:48:00|8186.3|8171.3|8186.4|8171.4|8186.6|8171.6|8186.3|8171.3|13
1621532890000|2021-05-20 17:48:10|8185.9|8170.9|8185.5|8170.5|8185.9|8170.9|8185.5|8170.5|8
1621532900000|2021-05-20 17:48:20|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|20
1621532910000|2021-05-20 17:48:30|8186|8171|8185.9|8170.9|8186.4|8171.4|8185.9|8170.9|2
1621532920000|2021-05-20 17:48:40|8185.4|8170.4|8184.9|8169.9|8185.4|8170.4|8184.9|8169.9|8
1621532930000|2021-05-20 17:48:50|8185.1|8170.1|8186.4|8171.4|8186.6|8171.6|8185.1|8170.1|4
1621532940000|2021-05-20 17:49:00|8185.9|8170.9|8187.4|8172.4|8187.4|8172.4|8185.9|8170.9|8
1621532950000|2021-05-20 17:49:10|8188.9|8173.9|8188.9|8173.9|8189.3|8174.3|8188.9|8173.9|4
1621532960000|2021-05-20 17:49:20|8189.6|8174.6|8189.9|8174.9|8189.9|8174.9|8189.6|8174.6|2
1621532970000|2021-05-20 17:49:30|8190.3|8175.3|8188.9|8173.9|8190.3|8175.3|8185.9|8170.9|34
1621532980000|2021-05-20 17:49:40|8188.1|8173.1|8188.9|8173.9|8188.9|8173.9|8187.9|8172.9|0
1621532990000|2021-05-20 17:49:50|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|0
1621533000000|2021-05-20 17:50:00|||||||||3
1621533030000|2021-05-20 17:50:30|8188|8173|8190.9|8175.9|8191|8176|8188|8173|17
1621533040000|2021-05-20 17:50:40|||||||||2
1621533050000|2021-05-20 17:50:50|8193.3|8178.3|8192.9|8177.9|8193.4|8178.4|8192.9|8177.9|4
1621533060000|2021-05-20 17:51:00|8191.9|8176.9|8190.9|8175.9|8191.9|8176.9|8190.9|8175.9|2
1621533070000|2021-05-20 17:51:10|8191.3|8176.3|8192|8177|8192.4|8177.4|8191.3|8176.3|12
1621533080000|2021-05-20 17:51:20|8192.4|8177.4|8192|8177|8192.4|8177.4|8192|8177|1
1621533090000|2021-05-20 17:51:30|8192.5|8177.5|8193.6|8178.6|8193.6|8178.6|8192.5|8177.5|9
1621533100000|2021-05-20 17:51:40|8194.1|8179.1|8193.5|8178.5|8194.1|8179.1|8193.5|8178.5|13
1621533110000|2021-05-20 17:51:50|||||||||2
1621533120000|2021-05-20 17:52:00|8193.6|8178.6|8193.6|8178.6|8194.3|8179.3|8193.6|8178.6|14
1621533130000|2021-05-20 17:52:10|8193.3|8178.3|8192.1|8177.1|8193.3|8178.3|8192.1|8177.1|1
1621533140000|2021-05-20 17:52:20|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|0
1621533150000|2021-05-20 17:52:30|8193.6|8178.6|8192.6|8177.6|8193.6|8178.6|8192.6|8177.6|2
1621533160000|2021-05-20 17:52:40|||||||||1
1621533170000|2021-05-20 17:52:50|8191.5|8176.5|8191.1|8176.1|8191.5|8176.5|8191.1|8176.1|1
1621533180000|2021-05-20 17:53:00|8192.1|8177.1|8188.6|8173.6|8192.1|8177.1|8188.6|8173.6|2
1621533190000|2021-05-20 17:53:10|8187.1|8172.1|8186.6|8171.6|8187.1|8172.1|8186.4|8171.4|7
1621533200000|2021-05-20 17:53:20|8186.8|8171.8|8186.8|8171.8|8186.8|8171.8|8186.8|8171.8|2
1621533210000|2021-05-20 17:53:30|8186.4|8171.4|8186.1|8171.1|8186.4|8171.4|8186.1|8171.1|4
1621533220000|2021-05-20 17:53:40|||||||||1
1621533230000|2021-05-20 17:53:50|8186.3|8171.3|8185.3|8170.3|8186.3|8171.3|8185.3|8170.3|52
1621533240000|2021-05-20 17:54:00|8185.4|8170.4|8187.9|8172.9|8188.4|8173.4|8185.4|8170.4|15
1621533250000|2021-05-20 17:54:10|||||||||1
1621533260000|2021-05-20 17:54:20|8187.5|8172.5|8187.4|8172.4|8187.5|8172.5|8187.4|8172.4|0
1621533270000|2021-05-20 17:54:30|||||||||1
1621533280000|2021-05-20 17:54:40|8186.6|8171.6|8186.4|8171.4|8186.6|8171.6|8186.4|8171.4|0
1621533300000|2021-05-20 17:55:00|8185.9|8170.9|8185.4|8170.4|8186|8171|8185.4|8170.4|5
1621533310000|2021-05-20 17:55:10|||||||||3
1621533320000|2021-05-20 17:55:20|8185.3|8170.3|8185.8|8170.8|8185.8|8170.8|8185.3|8170.3|32
1621533330000|2021-05-20 17:55:30|8185.9|8170.9|8185.9|8170.9|8187.4|8172.4|8185.9|8170.9|11
1621533350000|2021-05-20 17:55:50|8185.5|8170.5|8186|8171|8186|8171|8185.5|8170.5|7
1621533360000|2021-05-20 17:56:00|8186.5|8171.5|8187.4|8172.4|8191.3|8176.3|8186.5|8171.5|40
1621533370000|2021-05-20 17:56:10|8192|8177|8188|8173|8192|8177|8188|8173|40
1621533380000|2021-05-20 17:56:20|8188.5|8173.5|8188.1|8173.1|8188.5|8173.5|8188.1|8173.1|4
1621533390000|2021-05-20 17:56:30|8188|8173|8187|8172|8188|8173|8187|8172|1
1621533400000|2021-05-20 17:56:40|8186.4|8171.4|8186.4|8171.4|8186.4|8171.4|8186.4|8171.4|2
1621533410000|2021-05-20 17:56:50|8186.3|8171.3|8185.9|8170.9|8186.3|8171.3|8185.9|8170.9|1
1621533420000|2021-05-20 17:57:00|8185.5|8170.5|8185.9|8170.9|8185.9|8170.9|8185.4|8170.4|11
1621533430000|2021-05-20 17:57:10|8186|8171|8186|8171|8186|8171|8186|8171|16
1621533440000|2021-05-20 17:57:20|8186.4|8171.4|8186.4|8171.4|8186.4|8171.4|8186.4|8171.4|1
1621533450000|2021-05-20 17:57:30|8186|8171|8183.4|8168.4|8186|8171|8183.4|8168.4|43
1621533460000|2021-05-20 17:57:40|8182.6|8167.6|8182.5|8167.5|8182.6|8167.6|8182.5|8167.5|6
1621533470000|2021-05-20 17:57:50|8178.9|8163.9|8175.5|8160.5|8178.9|8163.9|8175.5|8160.5|12
1621533480000|2021-05-20 17:58:00|8175.9|8160.9|8175.5|8160.5|8176|8161|8175.5|8160.5|43
1621533490000|2021-05-20 17:58:10|8175.9|8160.9|8176|8161|8176|8161|8175.5|8160.5|11
1621533500000|2021-05-20 17:58:20|8175.5|8160.5|8176.5|8161.5|8176.5|8161.5|8175.5|8160.5|62
1621533510000|2021-05-20 17:58:30|8176.9|8161.9|8178.9|8163.9|8178.9|8163.9|8176.9|8161.9|8
1621533520000|2021-05-20 17:58:40|8178.5|8163.5|8178.5|8163.5|8178.5|8163.5|8178.5|8163.5|1
1621533530000|2021-05-20 17:58:50|8178.9|8163.9|8180.4|8165.4|8180.4|8165.4|8178.9|8163.9|9
1621533540000|2021-05-20 17:59:00|||||||||3
1621533550000|2021-05-20 17:59:10|8180.5|8165.5|8180.5|8165.5|8180.5|8165.5|8180.5|8165.5|2
1621533560000|2021-05-20 17:59:20|8181|8166|8186.6|8171.6|8186.6|8171.6|8181|8166|49
1621533570000|2021-05-20 17:59:30|8186.1|8171.1|8186.6|8171.6|8186.6|8171.6|8186.1|8171.1|11
1621533580000|2021-05-20 17:59:40|8187.1|8172.1|8189.6|8174.6|8190.6|8175.6|8187.1|8172.1|11
1621533590000|2021-05-20 17:59:50|||||||||1
1621533600000|2021-05-20 18:00:00|8189.1|8174.1|8188.4|8173.4|8189.1|8174.1|8188.4|8173.4|11
1621533610000|2021-05-20 18:00:10|8188|8173|8190.4|8175.4|8190.4|8175.4|8188|8173|5
1621533620000|2021-05-20 18:00:20|8190.9|8175.9|8192.9|8177.9|8192.9|8177.9|8190.9|8175.9|10
1621533630000|2021-05-20 18:00:30|8192.8|8177.8|8190.6|8175.6|8192.8|8177.8|8190.5|8175.5|14
1621533640000|2021-05-20 18:00:40|8188.1|8173.1|8188.1|8173.1|8188.1|8173.1|8188.1|8173.1|11
1621533650000|2021-05-20 18:00:50|||||||||37
1621533660000|2021-05-20 18:01:00|8187|8172|8183.8|8168.8|8187|8172|8183.8|8168.8|2
1621533670000|2021-05-20 18:01:10|8183.9|8168.9|8181.4|8166.4|8183.9|8168.9|8181.4|8166.4|0
1621533680000|2021-05-20 18:01:20|8180.8|8165.8|8180.3|8165.3|8180.8|8165.8|8180.3|8165.3|6
1621533690000|2021-05-20 18:01:30|8180.4|8165.4|8181.5|8166.5|8181.5|8166.5|8180.4|8165.4|10
1621533700000|2021-05-20 18:01:40|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|14
1621533710000|2021-05-20 18:01:50|8182.9|8167.9|8182.5|8167.5|8183|8168|8182.5|8167.5|6
1621533720000|2021-05-20 18:02:00|8181.9|8166.9|8181.9|8166.9|8181.9|8166.9|8181.9|8166.9|54
1621533730000|2021-05-20 18:02:10|8182.1|8167.1|8182.3|8167.3|8182.5|8167.5|8182.1|8167.1|4
1621533740000|2021-05-20 18:02:20|8181.9|8166.9|8181.9|8166.9|8181.9|8166.9|8181.9|8166.9|1
1621533750000|2021-05-20 18:02:30|8187.6|8172.6|8187.9|8172.9|8188.6|8173.6|8187.6|8172.6|22
1621533760000|2021-05-20 18:02:40|8186.9|8171.9|8186.4|8171.4|8186.9|8171.9|8186.4|8171.4|9
1621533780000|2021-05-20 18:03:00|8186.9|8171.9|8186.9|8171.9|8186.9|8171.9|8186.9|8171.9|4
1621533790000|2021-05-20 18:03:10|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|2
1621533800000|2021-05-20 18:03:20|8188.5|8173.5|8188.5|8173.5|8188.5|8173.5|8188.5|8173.5|1
1621533820000|2021-05-20 18:03:40|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|52
1621533830000|2021-05-20 18:03:50|8187.6|8172.6|8185.9|8170.9|8187.6|8172.6|8185.9|8170.9|16
1621533840000|2021-05-20 18:04:00|8185.4|8170.4|8180.4|8165.4|8185.8|8170.8|8180.4|8165.4|19
1621533850000|2021-05-20 18:04:10|8182.5|8167.5|8183.6|8168.6|8185.9|8170.9|8182.5|8167.5|9
1621533860000|2021-05-20 18:04:20|8183|8168|8180.9|8165.9|8183|8168|8180.9|8165.9|16
1621533870000|2021-05-20 18:04:30|||||||||31
1621533880000|2021-05-20 18:04:40|8181.1|8166.1|8182.3|8167.3|8182.3|8167.3|8181.1|8166.1|52
1621533890000|2021-05-20 18:04:50|8182.5|8167.5|8183.1|8168.1|8183.1|8168.1|8182.4|8167.4|35
1621533900000|2021-05-20 18:05:00|8183.3|8168.3|8182.9|8167.9|8183.3|8168.3|8182.9|8167.9|18
1621533910000|2021-05-20 18:05:10|8183|8168|8179.1|8164.1|8183.1|8168.1|8179.1|8164.1|7
1621533920000|2021-05-20 18:05:20|8179.6|8164.6|8180.5|8165.5|8180.5|8165.5|8179.3|8164.3|29
1621533930000|2021-05-20 18:05:30|8179.9|8164.9|8180.4|8165.4|8180.4|8165.4|8179.9|8164.9|1
1621533940000|2021-05-20 18:05:40|8179.9|8164.9|8179.6|8164.6|8180|8165|8179.6|8164.6|100
1621533950000|2021-05-20 18:05:50|||||||||17
1621533960000|2021-05-20 18:06:00|8179.5|8164.5|8180.5|8165.5|8180.7|8165.7|8179.5|8164.5|45
1621533970000|2021-05-20 18:06:10|8180.8|8165.8|8180.8|8165.8|8180.8|8165.8|8180.8|8165.8|7
1621533980000|2021-05-20 18:06:20|8180.7|8165.7|8181|8166|8181.2|8166.2|8180.7|8165.7|16
1621533990000|2021-05-20 18:06:30|8181.2|8166.2|8180.5|8165.5|8181.2|8166.2|8180.4|8165.4|7
1621534000000|2021-05-20 18:06:40|8181|8166|8181.7|8166.7|8181.7|8166.7|8181|8166|9
1621534010000|2021-05-20 18:06:50|8181.4|8166.4|8180.9|8165.9|8181.4|8166.4|8180.9|8165.9|13
1621534020000|2021-05-20 18:07:00|8180.5|8165.5|8181.2|8166.2|8181.8|8166.8|8180.4|8165.4|25
1621534030000|2021-05-20 18:07:10|8181.3|8166.3|8181.7|8166.7|8182.2|8167.2|8181.3|8166.3|10
1621534040000|2021-05-20 18:07:20|8181.8|8166.8|8182|8167|8182|8167|8181.8|8166.8|6
1621534050000|2021-05-20 18:07:30|8182.2|8167.2|8181.8|8166.8|8182.2|8167.2|8181.8|8166.8|33
1621534060000|2021-05-20 18:07:40|8181.7|8166.7|8181.2|8166.2|8181.7|8166.7|8181.2|8166.2|6
1621534070000|2021-05-20 18:07:50|||||||||10
1621534080000|2021-05-20 18:08:00|8180.8|8165.8|8177.8|8162.8|8180.8|8165.8|8177.8|8162.8|47
1621534090000|2021-05-20 18:08:10|8177.7|8162.7|8175.3|8160.3|8177.8|8162.8|8175.3|8160.3|60
1621534100000|2021-05-20 18:08:20|8175.4|8160.4|8174.9|8159.9|8175.9|8160.9|8174.3|8159.3|25
1621534110000|2021-05-20 18:08:30|8175.3|8160.3|8175.4|8160.4|8175.4|8160.4|8175.3|8160.3|7
1621534120000|2021-05-20 18:08:40|8174.9|8159.9|8174.4|8159.4|8174.9|8159.9|8174.4|8159.4|10
1621534130000|2021-05-20 18:08:50|8176|8161|8174.4|8159.4|8176|8161|8174.4|8159.4|24
1621534140000|2021-05-20 18:09:00|8173.9|8158.9|8174|8159|8174|8159|8173.9|8158.9|9
1621534150000|2021-05-20 18:09:10|8173.9|8158.9|8175.4|8160.4|8175.4|8160.4|8173.9|8158.9|19
1621534160000|2021-05-20 18:09:20|8175|8160|8174.9|8159.9|8175|8160|8174.9|8159.9|5
1621534170000|2021-05-20 18:09:30|8175.3|8160.3|8174.9|8159.9|8175.5|8160.5|8174.9|8159.9|13
1621534180000|2021-05-20 18:09:40|8175.3|8160.3|8175.4|8160.4|8175.4|8160.4|8174.9|8159.9|34
1621534190000|2021-05-20 18:09:50|8175.9|8160.9|8176.5|8161.5|8177|8162|8175.9|8160.9|15
1621534200000|2021-05-20 18:10:00|8176.2|8161.2|8175.3|8160.3|8176.2|8161.2|8174.8|8159.8|31
1621534210000|2021-05-20 18:10:10|8175.4|8160.4|8175.5|8160.5|8175.5|8160.5|8175.4|8160.4|10
1621534220000|2021-05-20 18:10:20|8175.7|8160.7|8174.7|8159.7|8175.7|8160.7|8174.2|8159.2|24
1621534230000|2021-05-20 18:10:30|8174.4|8159.4|8172.3|8157.3|8174.5|8159.5|8172.3|8157.3|14
1621534240000|2021-05-20 18:10:40|8172.5|8157.5|8169.5|8154.5|8172.5|8157.5|8169.2|8154.2|47
1621534250000|2021-05-20 18:10:50|8169.7|8154.7|8173|8158|8173|8158|8169.7|8154.7|6
1621534260000|2021-05-20 18:11:00|8172.7|8157.7|8170|8155|8172.7|8157.7|8170|8155|25
1621534270000|2021-05-20 18:11:10|8169.8|8154.8|8170.4|8155.4|8170.7|8155.7|8169.8|8154.8|4
1621534280000|2021-05-20 18:11:20|8169.4|8154.4|8169.4|8154.4|8169.4|8154.4|8169.4|8154.4|12
1621534290000|2021-05-20 18:11:30|8168.4|8153.4|8168.9|8153.9|8168.9|8153.9|8168.4|8153.4|15
1621534300000|2021-05-20 18:11:40|8169|8154|8168.2|8153.2|8169.7|8154.7|8168.2|8153.2|10
1621534310000|2021-05-20 18:11:50|8168|8153|8168.9|8153.9|8168.9|8153.9|8168|8153|33
1621534320000|2021-05-20 18:12:00|8168.5|8153.5|8169.2|8154.2|8169.2|8154.2|8168.4|8153.4|7
1621534330000|2021-05-20 18:12:10|8169.3|8154.3|8169.8|8154.8|8170|8155|8169.3|8154.3|4
1621534340000|2021-05-20 18:12:20|8170.2|8155.2|8168.7|8153.7|8170.3|8155.3|8168.7|8153.7|4
1621534350000|2021-05-20 18:12:30|8168.9|8153.9|8169.7|8154.7|8170.4|8155.4|8168.9|8153.9|15
1621534360000|2021-05-20 18:12:40|||||||||8
1621534370000|2021-05-20 18:12:50|8169.4|8154.4|8170.2|8155.2|8170.4|8155.4|8169.4|8154.4|9
1621534380000|2021-05-20 18:13:00|8170|8155|8170.4|8155.4|8170.4|8155.4|8169.9|8154.9|18
1621534390000|2021-05-20 18:13:10|8170.9|8155.9|8171.4|8156.4|8171.4|8156.4|8170.9|8155.9|26
1621534400000|2021-05-20 18:13:20|||||||||17
1621534410000|2021-05-20 18:13:30|8171.8|8156.8|8171.9|8156.9|8171.9|8156.9|8171.4|8156.4|7
1621534420000|2021-05-20 18:13:40|8172|8157|8171.8|8156.8|8173.2|8158.2|8171.7|8156.7|28
1621534430000|2021-05-20 18:13:50|8172.3|8157.3|8174.5|8159.5|8175.3|8160.3|8172.3|8157.3|23
1621534440000|2021-05-20 18:14:00|8174.7|8159.7|8173.4|8158.4|8174.7|8159.7|8169.5|8154.5|144
1621534450000|2021-05-20 18:14:10|8173.8|8158.8|8170.8|8155.8|8175.8|8160.8|8170.3|8155.3|156
1621534460000|2021-05-20 18:14:20|8170.9|8155.9|8177.2|8162.2|8177.2|8162.2|8170.9|8155.9|115
1621534470000|2021-05-20 18:14:30|8176.4|8161.4|8174.4|8159.4|8178.5|8163.5|8174.4|8159.4|102
1621534480000|2021-05-20 18:14:40|8174|8159|8175.8|8160.8|8175.8|8160.8|8173.9|8158.9|121
1621534490000|2021-05-20 18:14:50|8175.5|8160.5|8174.7|8159.7|8175.7|8160.7|8174.2|8159.2|102
1621534500000|2021-05-20 18:15:00|8177.2|8162.2|8176.7|8161.7|8177.7|8162.7|8176.7|8161.7|8
1621534510000|2021-05-20 18:15:10|8176.5|8161.5|8177.5|8162.5|8177.7|8162.7|8176|8161|13
1621534520000|2021-05-20 18:15:20|8178|8163|8179.2|8164.2|8179.5|8164.5|8178|8163|22
1621534530000|2021-05-20 18:15:30|8179|8164|8178.5|8163.5|8179|8164|8178.5|8163.5|2
1621534540000|2021-05-20 18:15:40|8179|8164|8179.4|8164.4|8179.4|8164.4|8179|8164|6
1621534550000|2021-05-20 18:15:50|8181|8166|8180.5|8165.5|8181.5|8166.5|8180.5|8165.5|47
1621534560000|2021-05-20 18:16:00|8181.3|8166.3|8181.5|8166.5|8181.5|8166.5|8181.3|8166.3|0
1621534570000|2021-05-20 18:16:10|8181.2|8166.2|8185.5|8170.5|8185.9|8170.9|8180.2|8165.2|10
1621534580000|2021-05-20 18:16:20|8186.7|8171.7|8185.2|8170.2|8187.2|8172.2|8185.2|8170.2|4
1621534590000|2021-05-20 18:16:30|||||||||3
1621534600000|2021-05-20 18:16:40|8184.7|8169.7|8183.7|8168.7|8184.7|8169.7|8183.2|8168.2|10
1621534610000|2021-05-20 18:16:50|8184|8169|8184.2|8169.2|8184.2|8169.2|8184|8169|0
1621534620000|2021-05-20 18:17:00|8183.7|8168.7|8186.8|8171.8|8186.8|8171.8|8183.7|8168.7|6
1621534630000|2021-05-20 18:17:10|8184.9|8169.9|8185.2|8170.2|8185.2|8170.2|8184.2|8169.2|0
1621534640000|2021-05-20 18:17:20|8187.4|8172.4|8185|8170|8187.8|8172.8|8185|8170|5
1621534650000|2021-05-20 18:17:30|8186|8171|8184.9|8169.9|8186.5|8171.5|8184.9|8169.9|12
1621534660000|2021-05-20 18:17:40|8184.2|8169.2|8184|8169|8184.2|8169.2|8183.8|8168.8|1
1621534670000|2021-05-20 18:17:50|8183.9|8168.9|8183.8|8168.8|8183.9|8168.9|8183.8|8168.8|10
1621534680000|2021-05-20 18:18:00|8184.7|8169.7|8186.9|8171.9|8187.3|8172.3|8184.7|8169.7|7
1621534690000|2021-05-20 18:18:10|8187.3|8172.3|8186.2|8171.2|8187.3|8172.3|8186.2|8171.2|2
1621534700000|2021-05-20 18:18:20|8187.7|8172.7|8187.7|8172.7|8187.7|8172.7|8187.7|8172.7|0
1621534710000|2021-05-20 18:18:30|8186.7|8171.7|8187|8172|8187|8172|8186.7|8171.7|3
1621534720000|2021-05-20 18:18:40|8187.8|8172.8|8187|8172|8188.5|8173.5|8187|8172|1
1621534740000|2021-05-20 18:19:00|8186.9|8171.9|8187.3|8172.3|8187.3|8172.3|8186.9|8171.9|1
1621534750000|2021-05-20 18:19:10|8186.9|8171.9|8187.5|8172.5|8187.5|8172.5|8186.8|8171.8|15
1621534760000|2021-05-20 18:19:20|8187.9|8172.9|8187.9|8172.9|8188.4|8173.4|8187.9|8172.9|3
1621534770000|2021-05-20 18:19:30|8189.4|8174.4|8187.9|8172.9|8189.4|8174.4|8187.9|8172.9|1
1621534780000|2021-05-20 18:19:40|8187.5|8172.5|8188.5|8173.5|8188.5|8173.5|8187.5|8172.5|5
1621534790000|2021-05-20 18:19:50|8188.2|8173.2|8182.4|8167.4|8188.3|8173.3|8182.4|8167.4|7
1621558800000|2021-05-21 01:00:00|8176.2|8161.2|8190.2|8175.2|8190.2|8175.2|8176.2|8161.2|23
1621558810000|2021-05-21 01:00:10|8190.1|8175.1|8189.2|8174.2|8190.2|8175.2|8189.2|8174.2|25
1621558820000|2021-05-21 01:00:20|8189.8|8174.8|8189.8|8174.8|8189.8|8174.8|8189.8|8174.8|7
1621558830000|2021-05-21 01:00:30|||||||||1
1621558840000|2021-05-21 01:00:40|8192.8|8177.8|8192.9|8177.9|8192.9|8177.9|8192.8|8177.8|3
1621558850000|2021-05-21 01:00:50|8193.3|8178.3|8195.9|8180.9|8195.9|8180.9|8193.3|8178.3|0
1621558870000|2021-05-21 01:01:10|8196.4|8181.4|8196.9|8181.9|8196.9|8181.9|8196.4|8181.4|4
1621558880000|2021-05-21 01:01:20|8196.2|8181.2|8189.3|8174.3|8196.7|8181.7|8189.3|8174.3|8
1621558890000|2021-05-21 01:01:30|8188.8|8173.8|8190.7|8175.7|8194.7|8175.7|8186.3|8169.7|4
1621558900000|2021-05-21 01:01:40|8192.2|8177.2|8192.2|8177.2|8192.2|8177.2|8192.2|8177.2|0
1621558910000|2021-05-21 01:01:50|8190.3|8175.3|8191|8176|8191|8176|8190.3|8175.3|2
1621558920000|2021-05-21 01:02:00|8194.4|8169.4|8194.4|8169.4|8194.4|8169.4|8194.4|8169.4|1
1621558930000|2021-05-21 01:02:10|8194.5|8169.5|8190.5|8175.5|8194.5|8175.5|8190.5|8169.5|0
1621558940000|2021-05-21 01:02:20|||||||||1
1621558960000|2021-05-21 01:02:40|8190.2|8175.2|8192.7|8177.7|8192.7|8177.7|8190.2|8175.2|1
1621558980000|2021-05-21 01:03:00|8192.9|8177.9|8193.3|8178.3|8193.3|8178.3|8192.9|8177.9|1
1621558990000|2021-05-21 01:03:10|8192.9|8177.9|8192.9|8177.9|8192.9|8177.9|8192.9|8177.9|1
1621559010000|2021-05-21 01:03:30|8192.8|8177.8|8192.8|8177.8|8192.8|8177.8|8192.8|8177.8|0
1621559030000|2021-05-21 01:03:50|8192.1|8177.1|8191.9|8176.9|8192.1|8177.1|8191.9|8176.9|0
1621559040000|2021-05-21 01:04:00|8187.9|8172.9|8183.3|8168.3|8187.9|8172.9|8181|8166|6
1621559050000|2021-05-21 01:04:10|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|0
1621559080000|2021-05-21 01:04:40|8184.4|8169.4|8184.4|8169.4|8184.4|8169.4|8184.4|8169.4|0
1621559120000|2021-05-21 01:05:20|8185.2|8170.2|8187.8|8172.8|8188.2|8173.2|8185.2|8170.2|5
1621559130000|2021-05-21 01:05:30|8187.7|8172.7|8187.7|8172.7|8187.7|8172.7|8186.9|8171.9|0
1621559150000|2021-05-21 01:05:50|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|0
1621559160000|2021-05-21 01:06:00|8187.8|8172.8|8188.3|8173.3|8188.3|8173.3|8187.8|8172.8|2
1621559180000|2021-05-21 01:06:20|||||||||1
1621559210000|2021-05-21 01:06:50|||||||||1
1621559260000|2021-05-21 01:07:40|||||||||4
1621559290000|2021-05-21 01:08:10|8188.5|8173.5|8188.5|8173.5|8188.8|8173.8|8188.5|8173.5|4
1621559310000|2021-05-21 01:08:30|8188.3|8173.3|8188.3|8173.3|8188.3|8173.3|8188.3|8173.3|0
1621559340000|2021-05-21 01:09:00|8188.2|8173.2|8188.2|8173.2|8188.2|8173.2|8188.2|8173.2|0
1621559350000|2021-05-21 01:09:10|||||||||1
1621559360000|2021-05-21 01:09:20|||||||||1
1621559370000|2021-05-21 01:09:30|8186.7|8171.7|8189.2|8174.2|8189.2|8174.2|8186.2|8171.2|7
1621559380000|2021-05-21 01:09:40|8188.7|8173.7|8188.7|8173.7|8188.7|8173.7|8188.7|8173.7|0
1621559400000|2021-05-21 01:10:00|8188.8|8173.8|8188.8|8173.8|8188.8|8173.8|8188.8|8173.8|0
1621559410000|2021-05-21 01:10:10|8189|8174|8189|8174|8189|8174|8189|8174|0
1621559430000|2021-05-21 01:10:30|8189.1|8174.1|8189.1|8174.1|8189.1|8174.1|8189.1|8174.1|2
1621559450000|2021-05-21 01:10:50|8187.1|8172.1|8185.6|8170.6|8187.1|8172.1|8185.6|8170.6|0
1621559480000|2021-05-21 01:11:20|8187.6|8172.6|8188.1|8173.1|8188.1|8173.1|8187.6|8172.6|4
1621559530000|2021-05-21 01:12:10|8186.6|8171.6|8185.7|8170.7|8186.6|8171.6|8185.7|8170.7|0
1621559540000|2021-05-21 01:12:20|8185.2|8170.2|8184.6|8169.6|8185.2|8170.2|8184.6|8169.6|7
1621559570000|2021-05-21 01:12:50|8184.3|8169.3|8183.6|8168.6|8184.3|8169.3|8183.6|8168.6|1
1621559590000|2021-05-21 01:13:10|8183.2|8168.2|8182.6|8167.6|8183.2|8168.2|8182.6|8167.6|0
1621559600000|2021-05-21 01:13:20|8181.7|8166.7|8181.7|8166.7|8181.7|8166.7|8181.7|8166.7|2
1621559610000|2021-05-21 01:13:30|8180.6|8165.6|8178.7|8163.7|8180.6|8165.6|8178.7|8163.7|0
1621559670000|2021-05-21 01:14:30|8179.1|8164.1|8187.6|8172.6|8187.6|8172.6|8179.1|8164.1|5
1621559680000|2021-05-21 01:14:40|8188|8173|8188.1|8173.1|8188.1|8173.1|8188|8173|0
1621559690000|2021-05-21 01:14:50|8188|8173|8187.6|8172.6|8188|8173|8187.6|8172.6|1
1621559700000|2021-05-21 01:15:00|8185.1|8170.1|8187.1|8172.1|8187.1|8172.1|8183.1|8168.1|1
1621559710000|2021-05-21 01:15:10|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|0
1621559730000|2021-05-21 01:15:30|8188.1|8173.1|8188.6|8173.6|8188.6|8173.6|8188.1|8173.1|0
1621559780000|2021-05-21 01:16:20|8185.6|8170.6|8187.8|8172.8|8187.8|8172.8|8185.6|8170.6|1
1621559790000|2021-05-21 01:16:30|8188.6|8173.6|8188.6|8173.6|8188.6|8173.6|8188.6|8173.6|0
1621559810000|2021-05-21 01:16:50|8189|8174|8189.7|8174.7|8190|8175|8189|8174|0
1621559820000|2021-05-21 01:17:00|8189.6|8174.6|8189.6|8174.6|8189.6|8174.6|8189.6|8174.6|0
1621559860000|2021-05-21 01:17:40|8189.7|8174.7|8197.1|8172.1|8197.1|8175.2|8189.7|8171.3|11
1621559870000|2021-05-21 01:17:50|8196.5|8171.5|8196.3|8171.3|8197.2|8172.2|8196.3|8171.3|34
1621559920000|2021-05-21 01:18:40|8199|8174|8202.2|8187.2|8202.2|8187.2|8199|8174|11
1621559940000|2021-05-21 01:19:00|||||||||1
1621559950000|2021-05-21 01:19:10|8203.3|8188.3|8203.8|8188.8|8203.8|8188.8|8203.2|8188.2|4
1621559970000|2021-05-21 01:19:30|8203.7|8188.7|8204.2|8189.2|8204.6|8189.6|8203.7|8188.7|28
1621560020000|2021-05-21 01:20:20|||||||||1
1621560040000|2021-05-21 01:20:40|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|0
1621560050000|2021-05-21 01:20:50|8204.6|8189.6|8204.6|8189.6|8204.6|8189.6|8204.6|8189.6|0
1621560080000|2021-05-21 01:21:20|8205|8190|8204.4|8189.4|8205|8190|8204.4|8189.4|1
1621560090000|2021-05-21 01:21:30|8204.7|8189.7|8204.7|8189.7|8204.7|8189.7|8204.7|8189.7|0
1621560110000|2021-05-21 01:21:50|||||||||1
1621560120000|2021-05-21 01:22:00|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|2
1621560130000|2021-05-21 01:22:10|8205.5|8190.5|8205.5|8190.5|8205.5|8190.5|8205.5|8190.5|0
1621560180000|2021-05-21 01:23:00|8206.5|8191.5|8206.5|8191.5|8206.5|8191.5|8206.5|8191.5|2
1621560190000|2021-05-21 01:23:10|||||||||1
1621560200000|2021-05-21 01:23:20|||||||||1
1621560270000|2021-05-21 01:24:30|8205|8190|8206.5|8191.5|8206.5|8191.5|8204.5|8189.5|1
1621560340000|2021-05-21 01:25:40|||||||||1
1621560350000|2021-05-21 01:25:50|||||||||1
1621560430000|2021-05-21 01:27:10|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|3
1621560510000|2021-05-21 01:28:30|8198.6|8183.6|8193.4|8178.4|8198.6|8183.6|8192|8177|1
1621560520000|2021-05-21 01:28:40|8197.5|8182.5|8197|8182|8197.5|8182.5|8197|8182|1
1621560540000|2021-05-21 01:29:00|8196.9|8181.9|8196.9|8181.9|8196.9|8181.9|8196.9|8181.9|0
1621560600000|2021-05-21 01:30:00|8196.1|8181.1|8198.9|8173.9|8198.9|8181.1|8196.1|8173.9|1
1621560650000|2021-05-21 01:30:50|8199.6|8174.6|8199.9|8174.9|8199.9|8174.9|8199.6|8174.6|0
1621560680000|2021-05-21 01:31:20|||||||||1
1621560690000|2021-05-21 01:31:30|8200|8175|8200|8175|8200|8175|8200|8175|0
1621560720000|2021-05-21 01:32:00|8196.8|8181.8|8197.4|8182.4|8197.4|8182.4|8196.8|8181.8|1
1621560760000|2021-05-21 01:32:40|8196.9|8181.9|8196.9|8181.9|8196.9|8181.9|8196.9|8181.9|1
1621560790000|2021-05-21 01:33:10|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|0
1621560810000|2021-05-21 01:33:30|8197.4|8182.4|8194.4|8179.4|8197.4|8182.4|8194.4|8179.4|1
1621560840000|2021-05-21 01:34:00|||||||||1
1621560870000|2021-05-21 01:34:30|8194.7|8179.7|8194.9|8179.9|8194.9|8179.9|8194.7|8179.7|0
1621560880000|2021-05-21 01:34:40|8194.5|8179.5|8194.4|8179.4|8194.5|8179.5|8194.4|8179.4|0
1621560920000|2021-05-21 01:35:20|8189.4|8174.4|8199.9|8174.9|8199.9|8174.9|8189.4|8173.5|1
1621560950000|2021-05-21 01:35:50|8200.4|8175.4|8200.4|8175.4|8200.4|8175.4|8200.4|8175.4|0
1621561000000|2021-05-21 01:36:40|8195.7|8180.7|8195.9|8180.9|8195.9|8180.9|8195.7|8180.7|0
1621561010000|2021-05-21 01:36:50|8195.4|8180.4|8194.9|8179.9|8195.4|8180.4|8190.5|8175.5|1
1621561090000|2021-05-21 01:38:10|||||||||1
1621561110000|2021-05-21 01:38:30|8192.3|8177.3|8194|8179|8194|8179|8191.4|8176.4|1
1621561120000|2021-05-21 01:38:40|8194.9|8179.9|8194.9|8179.9|8194.9|8179.9|8194.9|8179.9|0
1621561170000|2021-05-21 01:39:30|8191.9|8176.9|8195|8180|8195|8180|8191.9|8176.9|1
1621561200000|2021-05-21 01:40:00|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|0
1621561250000|2021-05-21 01:40:50|8192.1|8177.1|8194.1|8179.1|8194.1|8179.1|8191.1|8176.1|1
1621561260000|2021-05-21 01:41:00|8195.1|8180.1|8194.6|8179.6|8195.1|8180.1|8194.6|8179.6|0
1621561280000|2021-05-21 01:41:20|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|0
1621561300000|2021-05-21 01:41:40|8194.6|8179.6|8194.6|8179.6|8194.6|8179.6|8194.6|8179.6|0
1621561330000|2021-05-21 01:42:10|||||||||1
1621561340000|2021-05-21 01:42:20|8196.7|8181.7|8196.7|8181.7|8196.7|8181.7|8196.7|8181.7|0
1621561350000|2021-05-21 01:42:30|8205.2|8180.2|8206.1|8181.1|8206.6|8181.6|8205.2|8180.2|5
1621561360000|2021-05-21 01:42:40|8192.6|8177.6|8207.1|8182.1|8207.1|8182.1|8192.6|8177.6|1
1621561370000|2021-05-21 01:42:50|8206.7|8181.7|8202.1|8187.1|8206.7|8187.6|8202|8181.6|0
1621561380000|2021-05-21 01:43:00|8202.6|8187.6|8201.7|8186.7|8202.6|8187.6|8201.7|8186.7|1
1621561390000|2021-05-21 01:43:10|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|0
1621561410000|2021-05-21 01:43:30|8207.4|8182.4|8207.4|8182.4|8207.4|8182.4|8207.4|8182.4|1
1621561420000|2021-05-21 01:43:40|8202.1|8187.1|8200.7|8185.7|8202.1|8187.1|8200.7|8185.7|1
1621561430000|2021-05-21 01:43:50|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|0
1621561450000|2021-05-21 01:44:10|8199.1|8184.1|8199.2|8184.2|8199.2|8184.2|8199.1|8184.1|3
1621561500000|2021-05-21 01:45:00|8196.2|8181.2|8204|8179|8204.5|8181.2|8193.5|8178.5|3
1621561530000|2021-05-21 01:45:30|8205.1|8180.1|8199.6|8184.6|8205.1|8184.6|8199.6|8180.1|0
1621561540000|2021-05-21 01:45:40|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1621561560000|2021-05-21 01:46:00|8200.9|8185.9|8201.5|8186.5|8201.5|8186.5|8200.9|8185.9|0
1621561590000|2021-05-21 01:46:30|8201.1|8186.1|8203.9|8178.9|8203.9|8186.1|8201|8178.9|2
1621561600000|2021-05-21 01:46:40|8204|8179|8204|8179|8204|8179|8204|8179|0
1621561630000|2021-05-21 01:47:10|8196.2|8181.2|8196.2|8181.2|8196.2|8181.2|8196.2|8181.2|0
1621561640000|2021-05-21 01:47:20|8194.8|8179.8|8197.6|8182.6|8197.6|8182.6|8194.1|8179.1|0
1621561650000|2021-05-21 01:47:30|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|0
1621561660000|2021-05-21 01:47:40|8197.6|8182.6|8197.6|8182.6|8197.6|8182.6|8197.6|8182.6|2
1621561770000|2021-05-21 01:49:30|8198|8183|8198|8183|8198|8183|8198|8183|2
1621561780000|2021-05-21 01:49:40|8195.9|8180.9|8197.4|8182.4|8197.4|8182.4|8195.9|8180.9|1
1621561790000|2021-05-21 01:49:50|8197.1|8182.1|8200.2|8185.2|8200.2|8185.2|8197.1|8182.1|0
1621561800000|2021-05-21 01:50:00|8199.9|8184.9|8197.1|8182.1|8199.9|8184.9|8197.1|8182.1|2
1621561810000|2021-05-21 01:50:10|8196.8|8181.8|8197.1|8182.1|8197.1|8182.1|8196.8|8181.8|1
1621561830000|2021-05-21 01:50:30|8196.4|8181.4|8194.2|8179.2|8196.4|8181.4|8191.1|8176.1|2
1621561840000|2021-05-21 01:50:40|8194.4|8179.4|8194.4|8179.4|8194.4|8179.4|8194.4|8179.4|0
1621561940000|2021-05-21 01:52:20|8191.2|8176.2|8191.2|8176.2|8191.2|8176.2|8191.2|8176.2|0
1621561950000|2021-05-21 01:52:30|8194|8179|8194.9|8179.9|8194.9|8179.9|8194|8179|0
1621561960000|2021-05-21 01:52:40|8194|8179|8194|8179|8194|8179|8194|8179|0
1621561970000|2021-05-21 01:52:50|8196.9|8181.9|8197.3|8182.3|8197.3|8182.3|8196.9|8181.9|0
1621561990000|2021-05-21 01:53:10|||||||||1
1621562000000|2021-05-21 01:53:20|||||||||1
1621562120000|2021-05-21 01:55:20|8197.6|8182.6|8199.9|8184.9|8199.9|8184.9|8197.6|8182.6|2
1621562140000|2021-05-21 01:55:40|8198|8183|8198|8183|8198|8183|8198|8183|0
1621562170000|2021-05-21 01:56:10|8196.5|8181.5|8197.5|8182.5|8197.5|8182.5|8195.3|8180.3|2
1621562190000|2021-05-21 01:56:30|8198|8183|8198|8183|8198|8183|8198|8183|0
1621562220000|2021-05-21 01:57:00|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1621562230000|2021-05-21 01:57:10|||||||||2
1621562250000|2021-05-21 01:57:30|8198.9|8183.9|8197.7|8182.7|8198.9|8183.9|8197.7|8182.7|2
1621562260000|2021-05-21 01:57:40|||||||||4
1621562270000|2021-05-21 01:57:50|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1621562280000|2021-05-21 01:58:00|8198|8183|8197.6|8182.6|8198|8183|8197.6|8182.6|1
1621562290000|2021-05-21 01:58:10|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|1
1621562310000|2021-05-21 01:58:30|8195.3|8180.3|8195.3|8180.3|8195.3|8180.3|8195.3|8180.3|0
1621562330000|2021-05-21 01:58:50|8194.9|8179.9|8194.1|8179.1|8194.9|8179.9|8194.1|8179.1|1
1621562340000|2021-05-21 01:59:00|8194|8179|8186.6|8171.6|8194|8179|8186.6|8171.6|0
1621562350000|2021-05-21 01:59:10|8186.5|8171.5|8186.5|8171.5|8186.5|8171.5|8186.5|8171.5|0
1621562390000|2021-05-21 01:59:50|8183.6|8168.6|8183.3|8168.3|8183.6|8168.6|8183.3|8168.3|0
1621562400000|2021-05-21 02:00:00|8183.1|8168.1|8185.9|8170.9|8185.9|8170.9|8183.1|8168.1|1
1621562440000|2021-05-21 02:00:40|8186.1|8171.1|8186.1|8171.1|8186.1|8171.1|8186.1|8171.1|0
1621562500000|2021-05-21 02:01:40|8187.6|8172.6|8188|8173|8188|8173|8187.6|8172.6|0
1621562510000|2021-05-21 02:01:50|||||||||1
1621562530000|2021-05-21 02:02:10|8187.9|8172.9|8185|8170|8187.9|8172.9|8185|8170|0
1621562550000|2021-05-21 02:02:30|8184.9|8169.9|8185|8170|8185|8170|8184.9|8169.9|4
1621562560000|2021-05-21 02:02:40|8184.9|8169.9|8184.9|8169.9|8184.9|8169.9|8184.9|8169.9|0
1621562600000|2021-05-21 02:03:20|8181.9|8166.9|8183.1|8168.1|8183.1|8168.1|8180.7|8165.7|0
1621562610000|2021-05-21 02:03:30|8180.2|8165.2|8183.1|8168.1|8183.1|8168.1|8180.2|8165.2|0
1621562620000|2021-05-21 02:03:40|8179.7|8164.7|8183.1|8168.1|8183.1|8168.1|8179.7|8164.7|0
1621562680000|2021-05-21 02:04:40|8181.3|8166.3|8181.1|8166.1|8181.6|8166.6|8180.6|8165.6|0
1621562690000|2021-05-21 02:04:50|8180.6|8165.6|8181.1|8166.1|8181.1|8166.1|8180.6|8165.6|1
1621562740000|2021-05-21 02:05:40|8182|8167|8185.7|8170.7|8185.7|8170.7|8182|8167|2
1621562850000|2021-05-21 02:07:30|8182.8|8167.8|8184.7|8169.7|8184.7|8169.7|8180.6|8165.6|2
1621562860000|2021-05-21 02:07:40|8186.1|8171.1|8186.7|8171.7|8186.7|8171.7|8186.1|8171.1|0
1621562880000|2021-05-21 02:08:00|8186.6|8171.6|8183.9|8168.9|8186.6|8171.6|8180.7|8165.7|1
1621562890000|2021-05-21 02:08:10|8184.2|8169.2|8186.2|8171.2|8186.2|8171.2|8184.2|8169.2|1
1621562900000|2021-05-21 02:08:20|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|0
1621562910000|2021-05-21 02:08:30|8186.2|8171.2|8186.2|8171.2|8186.2|8171.2|8186.2|8171.2|0
1621562930000|2021-05-21 02:08:50|8185.9|8170.9|8185.7|8170.7|8185.9|8170.9|8185.7|8170.7|0
1621563010000|2021-05-21 02:10:10|8182.6|8167.6|8184.6|8169.6|8184.6|8169.6|8181.6|8166.6|1
1621563020000|2021-05-21 02:10:20|8184.9|8169.9|8184.7|8169.7|8184.9|8169.9|8184.7|8169.7|0
1621563140000|2021-05-21 02:12:20|8185.2|8170.2|8185.2|8170.2|8185.2|8170.2|8185.2|8170.2|0
1621563180000|2021-05-21 02:13:00|8181.5|8166.5|8185.2|8170.2|8185.2|8170.2|8181.5|8166.5|1
1621563230000|2021-05-21 02:13:50|8185.1|8170.1|8184.7|8169.7|8185.1|8170.1|8184.7|8169.7|1
1621563250000|2021-05-21 02:14:10|8185.7|8170.7|8186.2|8171.2|8186.2|8171.2|8185.7|8170.7|9
1621563290000|2021-05-21 02:14:50|8186.7|8171.7|8186.2|8171.2|8186.7|8171.7|8186.2|8171.2|6
1621563300000|2021-05-21 02:15:00|8186.4|8171.4|8185.9|8170.9|8186.4|8171.4|8185.9|8170.9|0
1621563310000|2021-05-21 02:15:10|8186.2|8171.2|8185.9|8170.9|8186.4|8171.4|8185.9|8170.9|0
1621563350000|2021-05-21 02:15:50|8183.6|8168.6|8185.4|8170.4|8185.4|8170.4|8183.1|8168.1|1
1621563360000|2021-05-21 02:16:00|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|8185.9|8170.9|0
1621563490000|2021-05-21 02:18:10|8186.8|8171.8|8186.8|8171.8|8186.8|8171.8|8186.8|8171.8|9
1621563500000|2021-05-21 02:18:20|8187.1|8172.1|8186.3|8171.3|8187.3|8172.3|8186.3|8171.3|0
1621563520000|2021-05-21 02:18:40|8185.5|8170.5|8183.6|8168.6|8185.5|8170.5|8183.6|8168.6|0
1621563540000|2021-05-21 02:19:00|8183.3|8168.3|8182.6|8167.6|8183.3|8168.3|8176.9|8161.9|3
1621563550000|2021-05-21 02:19:10|8182.5|8167.5|8188.4|8163.4|8188.4|8167.9|8182.5|8163.4|0
1621563580000|2021-05-21 02:19:40|8184.1|8169.1|8184.4|8169.4|8184.4|8169.4|8184.1|8169.1|0
1621563600000|2021-05-21 02:20:00|8184.3|8169.3|8184.3|8169.3|8184.3|8169.3|8184.3|8169.3|0
1621563660000|2021-05-21 02:21:00|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|0
1621563690000|2021-05-21 02:21:30|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|1
1621563700000|2021-05-21 02:21:40|8185.3|8170.3|8185.3|8170.3|8185.3|8170.3|8185.3|8170.3|1
1621563720000|2021-05-21 02:22:00|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|0
1621563750000|2021-05-21 02:22:30|8184|8169|8183.8|8168.8|8184|8169|8183.8|8168.8|0
1621563770000|2021-05-21 02:22:50|8184.3|8169.3|8183.8|8168.8|8184.3|8169.3|8183.8|8168.8|0
1621563850000|2021-05-21 02:24:10|8180.8|8165.8|8178.9|8163.9|8180.8|8165.8|8178.9|8163.9|1
1621563860000|2021-05-21 02:24:20|8176.8|8161.8|8179.3|8164.3|8179.3|8164.3|8176.8|8161.8|1
1621563870000|2021-05-21 02:24:30|8179.6|8164.6|8181.9|8166.9|8181.9|8166.9|8179.6|8164.6|0
1621563880000|2021-05-21 02:24:40|8181.5|8166.5|8182.8|8167.8|8182.8|8167.8|8181.4|8166.4|0
1621563910000|2021-05-21 02:25:10|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|4
1621563920000|2021-05-21 02:25:20|8181.4|8166.4|8181.3|8166.3|8181.4|8166.4|8181.3|8166.3|0
1621563980000|2021-05-21 02:26:20|8180.9|8165.9|8180.2|8165.2|8180.9|8165.9|8180.2|8165.2|0
1621564000000|2021-05-21 02:26:40|8180.8|8165.8|8180.8|8165.8|8180.8|8165.8|8180.8|8165.8|0
1621564030000|2021-05-21 02:27:10|8180.3|8165.3|8179.8|8164.8|8180.3|8165.3|8179.8|8164.8|0
1621564080000|2021-05-21 02:28:00|8179.9|8164.9|8178.6|8163.6|8179.9|8164.9|8178.6|8163.6|3
1621564190000|2021-05-21 02:29:50|8179.8|8164.8|8179.8|8164.8|8179.8|8164.8|8179.8|8164.8|2
1621564220000|2021-05-21 02:30:20|8179.4|8164.4|8179.4|8164.4|8179.4|8164.4|8179.4|8164.4|0
1621564260000|2021-05-21 02:31:00|8179.3|8164.3|8179.3|8164.3|8179.3|8164.3|8179.3|8164.3|0
1621564370000|2021-05-21 02:32:50|8178.5|8163.5|8179.6|8164.6|8179.6|8164.6|8178.5|8163.5|1
1621564380000|2021-05-21 02:33:00|8179.3|8164.3|8178.8|8163.8|8179.3|8164.3|8178.8|8163.8|0
1621564390000|2021-05-21 02:33:10|8179.1|8164.1|8179.1|8164.1|8179.6|8164.6|8179.1|8164.1|0
1621564400000|2021-05-21 02:33:20|8178.8|8163.8|8179.1|8164.1|8179.6|8164.6|8178.8|8163.8|0
1621564410000|2021-05-21 02:33:30|8178.8|8163.8|8179.1|8164.1|8179.6|8164.6|8178.8|8163.8|0
1621564420000|2021-05-21 02:33:40|8178.8|8163.8|8178.8|8163.8|8179.3|8164.3|8178.8|8163.8|1
1621564430000|2021-05-21 02:33:50|8179.1|8164.1|8179.1|8164.1|8179.5|8164.5|8178.8|8163.8|0
1621564440000|2021-05-21 02:34:00|8178.8|8163.8|8179.1|8164.1|8179.6|8164.6|8178.8|8163.8|0
1621564450000|2021-05-21 02:34:10|8178.8|8163.8|8178.8|8163.8|8178.8|8163.8|8178.4|8163.4|0
1621564460000|2021-05-21 02:34:20|8178.4|8163.4|8178|8163|8178.8|8163.8|8178|8163|0
1621564470000|2021-05-21 02:34:30|8177.5|8162.5|8177.5|8162.5|8177.5|8162.5|8177.5|8162.5|0
1621564480000|2021-05-21 02:34:40|8178|8163|8178|8163|8178|8163|8178|8163|0
1621564530000|2021-05-21 02:35:30|8177.5|8162.5|8177.5|8162.5|8177.5|8162.5|8177.5|8162.5|0
1621564570000|2021-05-21 02:36:10|8176.8|8161.8|8176.8|8161.8|8176.8|8161.8|8176.8|8161.8|1
1621564580000|2021-05-21 02:36:20|8176|8161|8176.1|8161.1|8176.1|8161.1|8176|8161|2
1621564590000|2021-05-21 02:36:30|8176.2|8161.2|8176.2|8161.2|8176.2|8161.2|8176.2|8161.2|0
1621564620000|2021-05-21 02:37:00|8175.5|8160.5|8173.5|8158.5|8175.5|8160.5|8173.5|8158.5|5
1621564660000|2021-05-21 02:37:40|8173.4|8158.4|8173.4|8158.4|8173.4|8158.4|8173.4|8158.4|0
1621564740000|2021-05-21 02:39:00|8173|8158|8173.4|8158.4|8173.4|8158.4|8173|8158|0
1621564750000|2021-05-21 02:39:10|8173|8158|8173.4|8158.4|8173.4|8158.4|8173|8158|0
1621564760000|2021-05-21 02:39:20|8173|8158|8173|8158|8173.4|8158.4|8173|8158|0
1621564770000|2021-05-21 02:39:30|8173.4|8158.4|8173|8158|8173.4|8158.4|8173|8158|0
1621564780000|2021-05-21 02:39:40|8173.4|8158.4|8173.4|8158.4|8173.4|8158.4|8173|8158|0
1621564790000|2021-05-21 02:39:50|8173|8158|8173.4|8158.4|8173.4|8158.4|8173|8158|0
1621564800000|2021-05-21 02:40:00|8173|8158|8173|8158|8173.4|8158.4|8173|8158|0
1621564810000|2021-05-21 02:40:10|8173.4|8158.4|8174.9|8159.9|8175.2|8160.2|8173.4|8158.4|3
1621564830000|2021-05-21 02:40:30|8174.7|8159.7|8174.7|8159.7|8174.7|8159.7|8174.7|8159.7|0
1621565070000|2021-05-21 02:44:30|||||||||5
1621565100000|2021-05-21 02:45:00|8174.8|8159.8|8174.8|8159.8|8174.8|8159.8|8174.8|8159.8|0
1621565170000|2021-05-21 02:46:10|8176.1|8161.1|8177.5|8162.5|8177.5|8162.5|8176.1|8161.1|19
1621565180000|2021-05-21 02:46:20|8177.1|8162.1|8177.5|8162.5|8177.5|8162.5|8177|8162|0
1621565280000|2021-05-21 02:48:00|8179.4|8164.4|8179.4|8164.4|8179.4|8164.4|8179.4|8164.4|0
1621565290000|2021-05-21 02:48:10|8179.7|8164.7|8179.7|8164.7|8179.7|8164.7|8179.7|8164.7|1
1621565320000|2021-05-21 02:48:40|8179.9|8164.9|8180.2|8165.2|8180.2|8165.2|8179.9|8164.9|1
1621565460000|2021-05-21 02:51:00|8181.2|8166.2|8181.2|8166.2|8181.2|8166.2|8181.2|8166.2|1
1621565470000|2021-05-21 02:51:10|8183.7|8168.7|8183.7|8168.7|8183.7|8168.7|8183.7|8168.7|1
1621565480000|2021-05-21 02:51:20|8183.9|8168.9|8183.9|8168.9|8183.9|8168.9|8183.9|8168.9|1
1621565490000|2021-05-21 02:51:30|8183.7|8168.7|8183.7|8168.7|8183.7|8168.7|8183.7|8168.7|0
1621565500000|2021-05-21 02:51:40|||||||||1
1621565520000|2021-05-21 02:52:00|8183.9|8168.9|8183.7|8168.7|8183.9|8168.9|8183.7|8168.7|1
1621565610000|2021-05-21 02:53:30|8184.2|8169.2|8184.2|8169.2|8184.2|8169.2|8184.2|8169.2|0
1621565770000|2021-05-21 02:56:10|8184.4|8169.4|8184.4|8169.4|8184.4|8169.4|8184.4|8169.4|0
1621565800000|2021-05-21 02:56:40|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|0
1621565870000|2021-05-21 02:57:50|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|1
1621565940000|2021-05-21 02:59:00|8184|8169|8184|8169|8184|8169|8184|8169|2
1621565950000|2021-05-21 02:59:10|8183.6|8168.6|8183.6|8168.6|8183.6|8168.6|8183.6|8168.6|1
1621565960000|2021-05-21 02:59:20|||||||||2
1621566010000|2021-05-21 03:00:10|8182.9|8167.9|8182.5|8167.5|8182.9|8167.9|8182.5|8167.5|0
1621566040000|2021-05-21 03:00:40|8182.9|8167.9|8182.9|8167.9|8182.9|8167.9|8182.9|8167.9|0
1621566060000|2021-05-21 03:01:00|8183|8168|8183.4|8168.4|8183.4|8168.4|8183|8168|0
1621566110000|2021-05-21 03:01:50|||||||||2
1621566120000|2021-05-21 03:02:00|||||||||2
1621566130000|2021-05-21 03:02:10|8183.8|8168.8|8183.8|8168.8|8183.8|8168.8|8183.8|8168.8|2
1621566150000|2021-05-21 03:02:30|||||||||2
1621566170000|2021-05-21 03:02:50|||||||||1
1621566180000|2021-05-21 03:03:00|8187.1|8172.1|8187.1|8172.1|8187.1|8172.1|8187.1|8172.1|1
1621566190000|2021-05-21 03:03:10|8187.4|8172.4|8187.4|8172.4|8187.4|8172.4|8187.4|8172.4|0
1621566200000|2021-05-21 03:03:20|||||||||1
1621566250000|2021-05-21 03:04:10|8187.7|8172.7|8188.3|8173.3|8188.3|8173.3|8187.7|8172.7|0
1621566300000|2021-05-21 03:05:00|8188.6|8173.6|8189|8174|8189|8174|8188.6|8173.6|3
1621566320000|2021-05-21 03:05:20|8194|8179|8194.1|8179.1|8194.4|8179.4|8194|8179|21
1621566330000|2021-05-21 03:05:30|||||||||8
1621566370000|2021-05-21 03:06:10|8194.4|8179.4|8197.7|8182.7|8197.7|8182.7|8194.4|8179.4|52
1621566390000|2021-05-21 03:06:30|||||||||8
1621566420000|2021-05-21 03:07:00|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|1
1621566440000|2021-05-21 03:07:20|8197.7|8182.7|8197.7|8182.7|8197.7|8182.7|8197.7|8182.7|1
1621566460000|2021-05-21 03:07:40|8199.7|8184.7|8200.5|8185.5|8200.5|8185.5|8199.7|8184.7|0
1621566490000|2021-05-21 03:08:10|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|0
1621566510000|2021-05-21 03:08:30|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|0
1621566520000|2021-05-21 03:08:40|8203.5|8188.5|8203.8|8188.8|8203.8|8188.8|8203.5|8188.5|11
1621566540000|2021-05-21 03:09:00|8204.2|8189.2|8204.3|8189.3|8204.7|8189.7|8204.2|8189.2|15
1621566560000|2021-05-21 03:09:20|8205.4|8190.4|8206.1|8191.1|8206.1|8191.1|8205.4|8190.4|0
1621566580000|2021-05-21 03:09:40|||||||||1
1621566590000|2021-05-21 03:09:50|8206.6|8191.6|8206.6|8191.6|8206.6|8191.6|8206.6|8191.6|0
1621566600000|2021-05-21 03:10:00|8205.5|8190.5|8206.4|8191.4|8206.4|8191.4|8205.5|8190.5|0
1621566610000|2021-05-21 03:10:10|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|0
1621566620000|2021-05-21 03:10:20|||||||||1
1621566640000|2021-05-21 03:10:40|8209.3|8194.3|8209.3|8194.3|8209.3|8194.3|8209.3|8194.3|2
1621566650000|2021-05-21 03:10:50|||||||||1
1621566660000|2021-05-21 03:11:00|||||||||2
1621566670000|2021-05-21 03:11:10|||||||||1
1621566710000|2021-05-21 03:11:50|||||||||1
1621566720000|2021-05-21 03:12:00|8209.1|8194.1|8209.4|8194.4|8209.4|8194.4|8209.1|8194.1|8
1621566730000|2021-05-21 03:12:10|8209.8|8194.8|8209.3|8194.3|8209.8|8194.8|8209.3|8194.3|2
1621566740000|2021-05-21 03:12:20|8212|8197|8213.3|8198.3|8213.3|8198.3|8212|8197|1
1621566750000|2021-05-21 03:12:30|8214|8199|8214.8|8199.8|8214.8|8199.8|8214|8199|0
1621566760000|2021-05-21 03:12:40|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|0
1621566780000|2021-05-21 03:13:00|8217|8202|8217.4|8202.4|8217.4|8202.4|8217|8202|0
1621566810000|2021-05-21 03:13:30|8217|8202|8217|8202|8217|8202|8217|8202|0
1621566820000|2021-05-21 03:13:40|8217.2|8202.2|8219.3|8204.3|8219.3|8204.3|8217.2|8202.2|1
1621566830000|2021-05-21 03:13:50|8220.1|8205.1|8220.1|8205.1|8220.1|8205.1|8220.1|8205.1|0
1621566840000|2021-05-21 03:14:00|8220|8205|8220.4|8205.4|8220.4|8205.4|8220|8205|0
1621566880000|2021-05-21 03:14:40|8220|8205|8223.9|8208.9|8228.6|8208.9|8219.6|8203.6|13
1621566890000|2021-05-21 03:14:50|8228.5|8203.5|8228.5|8203.5|8228.5|8203.5|8228.5|8203.5|0
1621566930000|2021-05-21 03:15:30|8223|8208|8222.1|8207.1|8223|8208|8222.1|8207.1|1
1621566940000|2021-05-21 03:15:40|8222|8207|8222|8207|8222|8207|8222|8207|0
1621566950000|2021-05-21 03:15:50|8222.4|8207.4|8223.5|8208.5|8223.5|8208.5|8222.4|8207.4|1
1621566960000|2021-05-21 03:16:00|8223.1|8208.1|8230.7|8205.7|8230.7|8208.5|8223|8205.5|1
1621566970000|2021-05-21 03:16:10|8231.9|8216.9|8236.4|8221.4|8236.4|8221.4|8231.9|8216.9|2
1621566980000|2021-05-21 03:16:20|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1621567000000|2021-05-21 03:16:40|||||||||1
1621567010000|2021-05-21 03:16:50|8236.1|8221.1|8239.2|8224.2|8239.2|8224.2|8236.1|8221.1|0
1621567020000|2021-05-21 03:17:00|8240.4|8225.4|8239.7|8224.7|8241.2|8226.2|8239.7|8224.7|2
1621567030000|2021-05-21 03:17:10|8241.4|8226.4|8241.7|8226.7|8241.7|8226.7|8241.4|8226.4|1
1621567050000|2021-05-21 03:17:30|8241.8|8226.8|8243|8228|8243|8228|8241.8|8226.8|0
1621567090000|2021-05-21 03:18:10|8242.9|8227.9|8245.5|8230.5|8245.5|8230.5|8242.9|8227.9|1
1621567100000|2021-05-21 03:18:20|8247.4|8232.4|8258.8|8243.8|8258.8|8243.8|8247.4|8232.4|34
1621567110000|2021-05-21 03:18:30|8258.6|8243.6|8275.3|8260.3|8275.3|8260.3|8258.6|8243.6|60
1621567120000|2021-05-21 03:18:40|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1621567130000|2021-05-21 03:18:50|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1621567140000|2021-05-21 03:19:00|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1621567150000|2021-05-21 03:19:10|8278.3|8263.3|8280.9|8265.9|8280.9|8265.9|8278.3|8263.3|1
1621567160000|2021-05-21 03:19:20|8281|8266|8281|8266|8281|8266|8281|8266|2
1621567170000|2021-05-21 03:19:30|||||||||3
1621567180000|2021-05-21 03:19:40|||||||||3
1621567210000|2021-05-21 03:20:10|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1621567220000|2021-05-21 03:20:20|8281.5|8266.5|8282.1|8267.1|8282.6|8267.6|8281.5|8266.5|2
1621567230000|2021-05-21 03:20:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621567270000|2021-05-21 03:21:10|8281.6|8266.6|8282.1|8267.1|8282.1|8267.1|8281.6|8266.6|1
1621567280000|2021-05-21 03:21:20|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621567320000|2021-05-21 03:22:00|||||||||3
1621567330000|2021-05-21 03:22:10|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|9
1621567340000|2021-05-21 03:22:20|8282.5|8267.5|8283.6|8268.6|8283.6|8268.6|8282.1|8267.1|2
1621567370000|2021-05-21 03:22:50|8284.3|8269.3|8285.2|8270.2|8290.6|8275.6|8284.3|8269.3|32
1621567380000|2021-05-21 03:23:00|8286|8271|8291.5|8276.5|8291.5|8276.5|8285.6|8270.6|19
1621567390000|2021-05-21 03:23:10|8292|8277|8293.9|8278.9|8293.9|8278.9|8292|8277|3
1621567400000|2021-05-21 03:23:20|8294.4|8279.4|8301|8276|8301|8284|8291.3|8276|7
1621567410000|2021-05-21 03:23:30|8299|8284|8300|8285|8300.4|8285.4|8299|8284|0
1621567420000|2021-05-21 03:23:40|8300.4|8285.4|8300|8285|8300.4|8285.4|8299|8284|27
1621567430000|2021-05-21 03:23:50|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|2
1621567440000|2021-05-21 03:24:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|3
1621567450000|2021-05-21 03:24:10|8300|8285|8300|8285|8300|8285|8300|8285|10
1621567460000|2021-05-21 03:24:20|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|0
1621567470000|2021-05-21 03:24:30|8299.4|8284.4|8298.8|8283.8|8302.1|8287.1|8298.8|8283.8|6
1621567480000|2021-05-21 03:24:40|8297.5|8282.5|8299.4|8284.4|8299.4|8284.4|8297.5|8282.5|51
1621567490000|2021-05-21 03:24:50|8299.6|8284.6|8305|8280|8305|8284.8|8299.6|8280|1
1621567500000|2021-05-21 03:25:00|8302.6|8287.6|8302.1|8287.1|8311.4|8287.6|8302.1|8286.4|1
1621567510000|2021-05-21 03:25:10|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|1
1621567530000|2021-05-21 03:25:30|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|11
1621567540000|2021-05-21 03:25:40|8323.5|8308.5|8323.9|8308.9|8323.9|8308.9|8323.5|8308.5|1
1621567550000|2021-05-21 03:25:50|8324.5|8309.5|8326.7|8311.7|8326.7|8311.7|8324.5|8309.5|1
1621567560000|2021-05-21 03:26:00|8327|8312|8325.1|8310.1|8327|8312|8325.1|8310.1|17
1621567570000|2021-05-21 03:26:10|8323.5|8308.5|8321.2|8283.7|8323.7|8308.5|8320|8282.5|7
1621567580000|2021-05-21 03:26:20|8320.7|8283.2|8320.7|8283.2|8320.7|8283.2|8320.7|8283.2|0
1621567590000|2021-05-21 03:26:30|8320.9|8283.4|8316.6|8291.6|8320.9|8291.6|8316.6|8282.9|0
1621567600000|2021-05-21 03:26:40|8314.1|8289.1|8313.6|8298.6|8316.6|8298.6|8313.1|8289.1|0
1621567610000|2021-05-21 03:26:50|||||||||5
1621567630000|2021-05-21 03:27:10|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|1
1621567640000|2021-05-21 03:27:20|8314.1|8299.1|8314.5|8299.5|8314.6|8299.6|8314.1|8299.1|0
1621567650000|2021-05-21 03:27:30|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.1|8300.1|0
1621567680000|2021-05-21 03:28:00|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|1
1621567690000|2021-05-21 03:28:10|8316.2|8301.2|8323.4|8308.4|8323.4|8308.4|8316.2|8301.2|3
1621567700000|2021-05-21 03:28:20|8323.5|8308.5|8323.1|8308.1|8323.5|8308.5|8323.1|8308.1|12
1621567710000|2021-05-21 03:28:30|8322.9|8307.9|8328.6|8313.6|8328.6|8313.6|8322.9|8307.9|10
1621567720000|2021-05-21 03:28:40|8328.7|8313.7|8330.2|8315.2|8330.2|8315.2|8328.4|8313.4|1
1621567730000|2021-05-21 03:28:50|8330.6|8315.6|8337.6|8322.6|8337.6|8322.6|8330.6|8315.6|10
1621567740000|2021-05-21 03:29:00|8337.7|8322.7|8342.6|8327.6|8342.6|8327.6|8337.7|8322.7|2
1621567750000|2021-05-21 03:29:10|8342.7|8327.7|8340.6|8325.6|8343.8|8328.8|8338.6|8323.6|10
1621567760000|2021-05-21 03:29:20|8341.4|8326.4|8342.7|8327.7|8344.7|8329.7|8341.4|8326.4|1
1621567770000|2021-05-21 03:29:30|8340.2|8325.2|8341|8326|8341|8326|8340.2|8325.2|0
1621567780000|2021-05-21 03:29:40|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|3
1621567800000|2021-05-21 03:30:00|8341.2|8326.2|8340.2|8325.2|8341.2|8326.2|8340.2|8325.2|0
1621567830000|2021-05-21 03:30:30|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|1
1621567850000|2021-05-21 03:30:50|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|0
1621567870000|2021-05-21 03:31:10|8340.7|8325.7|8339.6|8324.6|8344.3|8325.7|8339.6|8319.3|1
1621567890000|2021-05-21 03:31:30|8339.1|8324.1|8339.6|8324.6|8339.6|8324.6|8339.1|8324.1|0
1621567900000|2021-05-21 03:31:40|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|3
1621567910000|2021-05-21 03:31:50|8338.9|8323.9|8344.8|8319.8|8347.8|8332.8|8338.8|8319.8|7
1621567930000|2021-05-21 03:32:10|8342.4|8317.4|8343.9|8306.4|8343.9|8317.4|8342.4|8306.4|1
1621567940000|2021-05-21 03:32:20|8343.5|8306|8344.2|8306.7|8344.2|8306.7|8343.5|8306|0
1621567970000|2021-05-21 03:32:50|8345|8307.5|8343|8305.5|8345.2|8307.7|8342.7|8305.2|2
1621567980000|2021-05-21 03:33:00|8342.1|8304.6|8342.1|8304.6|8342.1|8304.6|8342.1|8304.6|0
1621568000000|2021-05-21 03:33:20|8342|8304.5|8342|8304.5|8342|8304.5|8342|8304.5|1
1621568010000|2021-05-21 03:33:30|8342.1|8304.6|8342.1|8304.6|8342.1|8304.6|8342.1|8304.6|0
1621568040000|2021-05-21 03:34:00|8334.8|8309.8|8334.4|8309.4|8334.8|8309.8|8334.4|8309.4|0
1621568070000|2021-05-21 03:34:30|8325.9|8310.9|8333.9|8308.9|8333.9|8310.9|8325.9|8308.1|0
1621568080000|2021-05-21 03:34:40|8333.7|8308.7|8333.9|8308.9|8333.9|8308.9|8333.7|8308.7|1
1621568100000|2021-05-21 03:35:00|8333.1|8308.1|8336.1|8298.6|8336.1|8308.1|8332.5|8298.6|3
1621568110000|2021-05-21 03:35:10|8335|8297.5|8334.6|8297.1|8335|8297.5|8334.6|8297.1|0
1621568130000|2021-05-21 03:35:30|8334.3|8296.8|8334.3|8296.8|8334.3|8296.8|8334.3|8296.8|0
1621568170000|2021-05-21 03:36:10|8334.8|8297.3|8335.8|8298.3|8335.9|8298.4|8334.8|8297.3|1
1621568190000|2021-05-21 03:36:30|8334.8|8297.3|8335.5|8298|8335.6|8298.1|8334.8|8297.3|0
1621568210000|2021-05-21 03:36:50|8335.6|8298.1|8335.3|8297.8|8335.6|8298.1|8335.3|8297.8|1
1621568220000|2021-05-21 03:37:00|8335.6|8298.1|8335.3|8297.8|8335.6|8298.1|8335.3|8297.8|0
1621568230000|2021-05-21 03:37:10|8334.5|8297|8334.3|8296.8|8334.6|8297.1|8334.3|8296.8|0
1621568240000|2021-05-21 03:37:20|8333.8|8296.3|8333|8295.5|8333.8|8296.3|8333|8295.5|2
1621568250000|2021-05-21 03:37:30|8333.2|8295.7|8333.2|8295.7|8333.2|8295.7|8333.2|8295.7|4
1621568260000|2021-05-21 03:37:40|8333.3|8295.8|8333.3|8295.8|8333.3|8295.8|8333.3|8295.8|0
1621568280000|2021-05-21 03:38:00|8333|8295.5|8333|8295.5|8333|8295.5|8333|8295.5|0
1621568300000|2021-05-21 03:38:20|8337.6|8322.6|8338.4|8300.9|8338.4|8322.6|8337.6|8300.8|22
1621568310000|2021-05-21 03:38:30|8338.3|8300.8|8338.8|8301.3|8338.8|8301.3|8338.3|8300.8|0
1621568330000|2021-05-21 03:38:50|8339.2|8301.7|8339.2|8301.7|8339.2|8301.7|8339.2|8301.7|0
1621568340000|2021-05-21 03:39:00|8339.3|8301.8|8345.4|8330.4|8345.8|8330.8|8339.3|8301.8|2
1621568360000|2021-05-21 03:39:20|8344.7|8329.7|8345.4|8330.4|8345.4|8330.4|8344.7|8329.7|0
1621568430000|2021-05-21 03:40:30|8345|8330|8345.4|8330.4|8345.4|8330.4|8345|8330|0
1621568530000|2021-05-21 03:42:10|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|0
1621568580000|2021-05-21 03:43:00|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1621568590000|2021-05-21 03:43:10|8346.3|8331.3|8345.8|8330.8|8346.3|8331.3|8345.8|8330.8|2
1621568600000|2021-05-21 03:43:20|||||||||1
1621568660000|2021-05-21 03:44:20|||||||||1
1621568670000|2021-05-21 03:44:30|8345.3|8330.3|8343.3|8328.3|8345.3|8330.3|8343.3|8328.3|1
1621568720000|2021-05-21 03:45:20|8342.9|8327.9|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|0
1621568760000|2021-05-21 03:46:00|8343.4|8328.4|8344.2|8329.2|8345.3|8330.3|8343.4|8328.4|2
1621568770000|2021-05-21 03:46:10|8344.9|8329.9|8348.9|8333.9|8349.4|8334.4|8344.9|8329.9|11
1621568780000|2021-05-21 03:46:20|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|0
1621568790000|2021-05-21 03:46:30|8348.9|8333.9|8349.3|8334.3|8349.3|8334.3|8348.9|8333.9|0
1621568800000|2021-05-21 03:46:40|8350|8335|8350|8335|8350|8335|8348.5|8333.5|0
1621568810000|2021-05-21 03:46:50|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|0
1621568840000|2021-05-21 03:47:20|8351|8336|8347.1|8332.1|8351|8336|8347.1|8332.1|1
1621568850000|2021-05-21 03:47:30|8346.8|8331.8|8347|8332|8347.1|8332.1|8346|8331|0
1621568860000|2021-05-21 03:47:40|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|0
1621568870000|2021-05-21 03:47:50|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|0
1621568960000|2021-05-21 03:49:20|8347.6|8332.6|8346.6|8331.6|8347.6|8332.6|8346.6|8331.6|0
1621568990000|2021-05-21 03:49:50|8347.4|8332.4|8348.6|8333.6|8348.6|8333.6|8347.4|8332.4|0
1621569000000|2021-05-21 03:50:00|8348.1|8333.1|8347|8332|8348.1|8333.1|8347|8332|3
1621569040000|2021-05-21 03:50:40|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|0
1621569050000|2021-05-21 03:50:50|8344|8329|8344|8329|8344|8329|8344|8329|1
1621569070000|2021-05-21 03:51:10|8341.4|8326.4|8342.5|8327.5|8342.5|8327.5|8341.4|8326.4|0
1621569090000|2021-05-21 03:51:30|8344.7|8329.7|8344|8329|8344.7|8329.7|8343.2|8328.2|119
1621569120000|2021-05-21 03:52:00|8343.3|8328.3|8340.1|8325.1|8343.3|8328.3|8340.1|8325.1|2
1621569130000|2021-05-21 03:52:10|8339.7|8324.7|8342.8|8317.8|8343.6|8324.7|8339.7|8317.8|1
1621569140000|2021-05-21 03:52:20|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|0
1621569160000|2021-05-21 03:52:40|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|0
1621569170000|2021-05-21 03:52:50|8343.1|8318.1|8343.3|8318.3|8343.3|8318.3|8343.1|8318.1|0
1621569190000|2021-05-21 03:53:10|8343.6|8318.6|8343.3|8318.3|8343.8|8318.8|8343.3|8318.3|0
1621569200000|2021-05-21 03:53:20|||||||||1
1621569210000|2021-05-21 03:53:30|8343.6|8318.6|8343.8|8318.8|8343.8|8318.8|8343.6|8318.6|0
1621569240000|2021-05-21 03:54:00|8343.4|8318.4|8343.3|8318.3|8343.4|8318.4|8343.3|8318.3|0
1621569390000|2021-05-21 03:56:30|||||||||2
1621569430000|2021-05-21 03:57:10|8343|8318|8343|8318|8343|8318|8343|8318|0
1621569500000|2021-05-21 03:58:20|8343.3|8318.3|8343|8318|8343.3|8318.3|8343|8318|0
1621569540000|2021-05-21 03:59:00|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|0
1621569600000|2021-05-21 04:00:00|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|1
1621569610000|2021-05-21 04:00:10|8343|8318|8342.8|8317.8|8343|8318|8342.6|8317.6|0
1621569650000|2021-05-21 04:00:50|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|0
1621569660000|2021-05-21 04:01:00|8339.4|8324.4|8339.4|8324.4|8340.5|8325.5|8339.4|8324.4|0
1621569670000|2021-05-21 04:01:10|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8332.2|8316.1|2
1621569680000|2021-05-21 04:01:20|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|8342.8|8317.8|0
1621569800000|2021-05-21 04:03:20|8343.1|8318.1|8343|8318|8343.1|8318.1|8343|8318|0
1621569850000|2021-05-21 04:04:10|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1621569960000|2021-05-21 04:06:00|8339|8324|8339|8324|8339|8324|8339|8324|0
1621570000000|2021-05-21 04:06:40|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|1
1621570020000|2021-05-21 04:07:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|0
1621570030000|2021-05-21 04:07:10|8340|8325|8340|8325|8340|8325|8340|8325|0
1621570050000|2021-05-21 04:07:30|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|0
1621570100000|2021-05-21 04:08:20|8339.5|8324.5|8339.9|8324.9|8339.9|8324.9|8339.4|8324.4|0
1621570170000|2021-05-21 04:09:30|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|0
1621570220000|2021-05-21 04:10:20|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621570230000|2021-05-21 04:10:30|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|0
1621570240000|2021-05-21 04:10:40|8339.2|8324.2|8339.6|8324.6|8339.6|8324.6|8339.2|8324.2|0
1621570260000|2021-05-21 04:11:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|0
1621570350000|2021-05-21 04:12:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621570360000|2021-05-21 04:12:40|8338.9|8323.9|8339.4|8324.4|8339.4|8324.4|8338.9|8323.9|0
1621570410000|2021-05-21 04:13:30|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|0
1621570640000|2021-05-21 04:17:20|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|0
1621570650000|2021-05-21 04:17:30|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1621570660000|2021-05-21 04:17:40|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|8339.6|8324.6|0
1621571120000|2021-05-21 04:25:20|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1621571310000|2021-05-21 04:28:30|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|0
1621571410000|2021-05-21 04:30:10|8336.8|8321.8|8336.1|8321.1|8336.8|8321.8|8336.1|8321.1|0
1621571440000|2021-05-21 04:30:40|8338.6|8323.6|8339.1|8324.1|8339.1|8324.1|8338.6|8323.6|5
1621571550000|2021-05-21 04:32:30|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|3
1621571560000|2021-05-21 04:32:40|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1621571570000|2021-05-21 04:32:50|8341|8326|8341|8326|8341|8326|8341|8326|1
1621571680000|2021-05-21 04:34:40|8340.6|8325.6|8340.1|8325.1|8340.6|8325.6|8340.1|8325.1|0
1621571970000|2021-05-21 04:39:30|8339.8|8324.8|8339.6|8324.6|8339.8|8324.8|8339.6|8324.6|0
1621572110000|2021-05-21 04:41:50|8339.5|8324.5|8340.9|8325.9|8345.3|8325.9|8339.1|8320.3|10
1621572120000|2021-05-21 04:42:00|8341|8326|8350.6|8313.1|8350.6|8326|8340.9|8313.1|7
1621572270000|2021-05-21 04:44:30|8351|8313.5|8351|8313.5|8351|8313.5|8351|8313.5|1
1621572440000|2021-05-21 04:47:20|8350.6|8313.1|8350.6|8313.1|8350.6|8313.1|8350.6|8313.1|0
1621572550000|2021-05-21 04:49:10|8341.8|8316.8|8340.8|8315.8|8341.8|8316.8|8340.8|8315.8|0
1621572570000|2021-05-21 04:49:30|8341.3|8316.3|8341.3|8316.3|8341.3|8316.3|8341.3|8316.3|0
1621572580000|2021-05-21 04:49:40|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|0
1621572600000|2021-05-21 04:50:00|8341|8316|8341|8316|8341|8316|8341|8316|0
1621572610000|2021-05-21 04:50:10|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|0
1621572620000|2021-05-21 04:50:20|8341.5|8316.5|8341.8|8316.8|8341.8|8316.8|8341.5|8316.5|0
1621572780000|2021-05-21 04:53:00|||||||||1
1621572790000|2021-05-21 04:53:10|8341.4|8316.4|8341.4|8316.4|8341.4|8316.4|8341.4|8316.4|0
1621572920000|2021-05-21 04:55:20|||||||||1
1621572980000|2021-05-21 04:56:20|8339.3|8314.3|8332.7|8307.7|8339.3|8314.3|8332.7|8307.7|3
1621572990000|2021-05-21 04:56:30|8332.3|8307.3|8332.3|8307.3|8332.3|8307.3|8332.3|8307.3|2
1621573130000|2021-05-21 04:58:50|8331.5|8306.5|8330.5|8305.5|8331.5|8306.5|8330.5|8305.5|0
1621573140000|2021-05-21 04:59:00|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|0
1621573440000|2021-05-21 05:04:00|8335|8297.5|8335.4|8297.9|8335.4|8297.9|8335|8297.5|0
1621573530000|2021-05-21 05:05:30|8336.1|8298.6|8337.5|8300|8337.5|8300|8336.1|8298.6|2
1621573680000|2021-05-21 05:08:00|8337.4|8299.9|8337.4|8299.9|8337.4|8299.9|8337.4|8299.9|0
1621573710000|2021-05-21 05:08:30|8337.5|8300|8337.5|8300|8337.5|8300|8337.5|8300|0
1621573860000|2021-05-21 05:11:00|8337.4|8299.9|8336.9|8299.4|8337.4|8299.9|8336.5|8299|0
1621573920000|2021-05-21 05:12:00|8337.3|8299.8|8338.8|8301.3|8338.8|8301.3|8337.3|8299.8|2
1621573930000|2021-05-21 05:12:10|8338.7|8301.2|8339.5|8302|8339.5|8302|8338.7|8301.2|2
1621573940000|2021-05-21 05:12:20|8337.7|8300.2|8337.7|8300.2|8337.7|8300.2|8337.7|8300.2|5
1621573950000|2021-05-21 05:12:30|8337.4|8299.9|8345.9|8330.9|8346.3|8331.3|8337.4|8299.9|9
1621574230000|2021-05-21 05:17:10|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|0
1621574300000|2021-05-21 05:18:20|8343.9|8328.9|8340.9|8325.9|8343.9|8328.9|8340.9|8325.9|1
1621574310000|2021-05-21 05:18:30|8340.8|8325.8|8342.1|8327.1|8343.9|8328.9|8340.8|8325.8|1
1621574320000|2021-05-21 05:18:40|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|0
1621574380000|2021-05-21 05:19:40|8337.4|8322.4|8334.4|8319.4|8337.4|8322.4|8334.4|8319.4|1
1621574420000|2021-05-21 05:20:20|8336.6|8321.6|8337.4|8322.4|8337.4|8322.4|8336.6|8321.6|0
1621574430000|2021-05-21 05:20:30|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1621574440000|2021-05-21 05:20:40|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|0
1621574450000|2021-05-21 05:20:50|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1621574700000|2021-05-21 05:25:00|||||||||1
1621574750000|2021-05-21 05:25:50|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|5
1621574760000|2021-05-21 05:26:00|8342.8|8317.8|8345.8|8320.8|8345.8|8320.8|8342.8|8317.8|1
1621574770000|2021-05-21 05:26:10|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|0
1621574780000|2021-05-21 05:26:20|8346.7|8321.7|8354.4|8316.9|8354.4|8321.7|8346.7|8316.9|1
1621574800000|2021-05-21 05:26:40|8357.5|8320|8357.5|8320|8357.5|8320|8357.5|8320|1
1621574810000|2021-05-21 05:26:50|8357.1|8319.6|8359.7|8322.2|8360.2|8322.7|8357.1|8319.6|1
1621574830000|2021-05-21 05:27:10|8359.8|8322.3|8364.3|8349.3|8364.3|8349.3|8359.8|8322.3|8
1621574840000|2021-05-21 05:27:20|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|0
1621574850000|2021-05-21 05:27:30|8364|8349|8361.5|8346.5|8364|8349|8361.5|8346.5|0
1621574860000|2021-05-21 05:27:40|8364|8349|8364|8349|8364|8349|8364|8349|0
1621574960000|2021-05-21 05:29:20|8364.4|8349.4|8364.4|8349.4|8364.4|8349.4|8364.4|8349.4|0
1621574970000|2021-05-21 05:29:30|8365.1|8350.1|8367.8|8352.8|8367.8|8352.8|8365.1|8350.1|1
1621574980000|2021-05-21 05:29:40|8368.7|8353.7|8374|8349|8374|8353.7|8368.7|8349|4
1621574990000|2021-05-21 05:29:50|8374.6|8349.6|8383.2|8345.7|8383.2|8349.7|8374.6|8345.7|8
1621575000000|2021-05-21 05:30:00|8388.8|8373.8|8408.9|8393.9|8408.9|8393.9|8388.8|8373.8|115
1621575010000|2021-05-21 05:30:10|8409.6|8394.6|8406|8391|8409.6|8394.6|8405.7|8390.7|2
1621575070000|2021-05-21 05:31:10|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|8
1621575090000|2021-05-21 05:31:30|8410|8372.5|8410.8|8373.3|8410.8|8373.3|8410|8372.5|2
1621575110000|2021-05-21 05:31:50|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|1
1621575120000|2021-05-21 05:32:00|8409.7|8372.2|8410|8372.5|8410|8372.5|8409.7|8372.2|3
1621575160000|2021-05-21 05:32:40|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|8410.4|8372.9|1
1621575170000|2021-05-21 05:32:50|8410.2|8372.7|8410.2|8372.7|8410.2|8372.7|8410.2|8372.7|0
1621575200000|2021-05-21 05:33:20|8410.6|8373.1|8410.6|8373.1|8410.6|8373.1|8410.6|8373.1|1
1621575210000|2021-05-21 05:33:30|8402.4|8377.4|8402.4|8377.4|8402.4|8377.4|8402.4|8377.4|0
1621575220000|2021-05-21 05:33:40|8402.1|8387.1|8408.4|8370.9|8408.4|8387.1|8402.1|8370.9|1
1621575280000|2021-05-21 05:34:40|||||||||1
1621575370000|2021-05-21 05:36:10|8408.1|8370.6|8408.1|8370.6|8408.1|8370.6|8408.1|8370.6|0
1621575380000|2021-05-21 05:36:20|||||||||2
1621575490000|2021-05-21 05:38:10|8401.3|8376.3|8401.3|8376.3|8401.3|8376.3|8401.3|8376.3|0
1621575630000|2021-05-21 05:40:30|8407.9|8370.4|8407.9|8370.4|8407.9|8370.4|8407.9|8370.4|1
1621575680000|2021-05-21 05:41:20|||||||||2
1621575700000|2021-05-21 05:41:40|8402.4|8377.4|8402.4|8377.4|8402.4|8377.4|8402.4|8377.4|0
1621575750000|2021-05-21 05:42:30|8402.2|8377.2|8402.2|8377.2|8402.2|8377.2|8402.2|8377.2|0
1621575830000|2021-05-21 05:43:50|8402.7|8377.7|8402.3|8377.3|8402.7|8377.7|8402.2|8377.2|0
1621575840000|2021-05-21 05:44:00|8402.2|8377.2|8402.2|8377.2|8402.7|8377.7|8402.2|8377.2|0
1621575850000|2021-05-21 05:44:10|8402.7|8377.7|8404.2|8379.2|8404.2|8379.2|8402.2|8377.2|0
1621575860000|2021-05-21 05:44:20|8402.2|8377.2|8402.7|8377.7|8404.2|8379.2|8402.2|8377.2|0
1621575870000|2021-05-21 05:44:30|8402.3|8377.3|8402.5|8377.5|8402.7|8377.7|8402.2|8377.2|0
1621575880000|2021-05-21 05:44:40|8402.2|8377.2|8402.2|8377.2|8402.7|8377.7|8402.2|8377.2|0
1621575910000|2021-05-21 05:45:10|8402.7|8377.7|8399.6|8384.6|8405.6|8385.6|8399.6|8377.1|0
1621575920000|2021-05-21 05:45:20|8400.6|8385.6|8403.1|8378.1|8403.6|8388.6|8399.6|8377.1|0
1621575930000|2021-05-21 05:45:30|8402.1|8387.1|8400.6|8385.6|8404.1|8387.1|8400.6|8378.1|0
1621575940000|2021-05-21 05:45:40|8403.7|8378.7|8404.1|8379.1|8404.1|8385.6|8400.6|8378.7|0
1621575950000|2021-05-21 05:45:50|8403.4|8378.4|8399.5|8384.5|8403.4|8384.5|8399.5|8378.4|0
1621575960000|2021-05-21 05:46:00|8399.9|8384.9|8399.9|8384.9|8399.9|8384.9|8399.9|8384.9|8
1621575970000|2021-05-21 05:46:10|8400.2|8385.2|8400.2|8385.2|8400.2|8385.2|8400.2|8385.2|0
1621575990000|2021-05-21 05:46:30|8399.9|8384.9|8399.9|8384.9|8402.1|8387.1|8399.9|8384.9|0
1621576000000|2021-05-21 05:46:40|8401|8386|8400.6|8385.6|8403.2|8388.2|8399.9|8384.9|0
1621576010000|2021-05-21 05:46:50|8404.1|8389.1|8401.4|8386.4|8404.5|8389.5|8401.4|8386.4|3
1621576020000|2021-05-21 05:47:00|8403.6|8388.6|8406.9|8391.9|8407.4|8392.4|8403.6|8388.6|2
1621576030000|2021-05-21 05:47:10|8407.2|8392.2|8407.6|8392.6|8407.6|8392.6|8407.2|8392.2|0
1621576050000|2021-05-21 05:47:30|8407.9|8392.9|8407.9|8392.9|8407.9|8392.9|8407.9|8392.9|0
1621576060000|2021-05-21 05:47:40|8411.3|8396.3|8407.6|8392.6|8411.3|8396.3|8407.6|8392.6|11
1621576080000|2021-05-21 05:48:00|||||||||2
1621576120000|2021-05-21 05:48:40|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|24
1621576140000|2021-05-21 05:49:00|8404.5|8389.5|8404|8389|8404.5|8389.5|8404|8389|0
1621576160000|2021-05-21 05:49:20|||||||||2
1621576350000|2021-05-21 05:52:30|8397.1|8382.1|8392.3|8377.3|8397.1|8382.1|8392.3|8377.3|2
1621576420000|2021-05-21 05:53:40|8392.7|8367.7|8394.8|8369.8|8394.8|8369.8|8392.7|8367.7|0
1621576430000|2021-05-21 05:53:50|8392.9|8367.9|8392.9|8367.9|8392.9|8367.9|8392.9|8367.9|0
1621576500000|2021-05-21 05:55:00|8390.2|8365.2|8390.2|8365.2|8390.2|8365.2|8390.2|8365.2|0
1621576530000|2021-05-21 05:55:30|8390.4|8365.4|8387.3|8372.3|8391.1|8372.3|8385.2|8365.4|0
1621576540000|2021-05-21 05:55:40|8391.1|8366.1|8387.8|8372.8|8391.1|8372.8|8386.7|8365.2|0
1621576550000|2021-05-21 05:55:50|8390.2|8365.2|8391.3|8366.3|8391.3|8372.8|8386.7|8365.2|0
1621576560000|2021-05-21 05:56:00|8390.2|8365.2|8390.2|8365.2|8390.2|8365.2|8390.2|8365.2|0
1621576620000|2021-05-21 05:57:00|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|8381.9|8366.9|0
1621576630000|2021-05-21 05:57:10|8380.7|8365.7|8380.7|8365.7|8380.7|8365.7|8380.7|8365.7|0
1621576640000|2021-05-21 05:57:20|8379.3|8364.3|8377.3|8362.3|8379.3|8364.3|8377.3|8362.3|1
1621576650000|2021-05-21 05:57:30|8377.1|8362.1|8380.8|8355.8|8382|8362.1|8375.6|8355.8|4
1621576920000|2021-05-21 06:02:00|||||||||3
1621576930000|2021-05-21 06:02:10|||||||||2
1621576970000|2021-05-21 06:02:50|8375.3|8360.3|8374.8|8359.8|8375.3|8360.3|8374.8|8359.8|1
1621577060000|2021-05-21 06:04:20|||||||||5
1621577130000|2021-05-21 06:05:30|8376.4|8361.4|8392.9|8355.4|8392.9|8361.4|8376.4|8355.4|1
1621577140000|2021-05-21 06:05:40|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|0
1621577150000|2021-05-21 06:05:50|8389.3|8374.3|8389.3|8374.3|8389.3|8374.3|8389.3|8374.3|5
1621577160000|2021-05-21 06:06:00|8388.9|8373.9|8388.8|8373.8|8388.9|8373.9|8388.8|8373.8|0
1621577190000|2021-05-21 06:06:30|8389.3|8374.3|8389.3|8374.3|8389.3|8374.3|8389.3|8374.3|0
1621577200000|2021-05-21 06:06:40|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|0
1621577220000|2021-05-21 06:07:00|8389.4|8374.4|8389.3|8374.3|8389.4|8374.4|8389.3|8374.3|0
1621577250000|2021-05-21 06:07:30|||||||||1
1621577280000|2021-05-21 06:08:00|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|0
1621577340000|2021-05-21 06:09:00|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|0
1621577370000|2021-05-21 06:09:30|||||||||4
1621577390000|2021-05-21 06:09:50|||||||||20
1621577400000|2021-05-21 06:10:00|8388.8|8373.8|8390.1|8375.1|8390.6|8375.6|8388.8|8373.8|2
1621577450000|2021-05-21 06:10:50|||||||||1
1621577460000|2021-05-21 06:11:00|8389.8|8374.8|8390.4|8375.4|8390.4|8375.4|8389.6|8374.6|2
1621577470000|2021-05-21 06:11:10|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|8390.5|8375.5|0
1621577480000|2021-05-21 06:11:20|8393.1|8378.1|8394.7|8379.7|8394.7|8379.7|8393.1|8378.1|5
1621577490000|2021-05-21 06:11:30|8394.4|8379.4|8394.2|8379.2|8394.4|8379.4|8394.2|8379.2|3
1621577500000|2021-05-21 06:11:40|8393.4|8378.4|8390.3|8375.3|8393.4|8378.4|8390.3|8375.3|2
1621577510000|2021-05-21 06:11:50|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|2
1621577520000|2021-05-21 06:12:00|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1621577530000|2021-05-21 06:12:10|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|2
1621577540000|2021-05-21 06:12:20|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|0
1621577550000|2021-05-21 06:12:30|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|0
1621577580000|2021-05-21 06:13:00|8389.9|8374.9|8389.8|8374.8|8389.9|8374.9|8389.8|8374.8|0
1621577640000|2021-05-21 06:14:00|8389.4|8374.4|8389|8374|8389.4|8374.4|8389|8374|0
1621577650000|2021-05-21 06:14:10|8388.6|8373.6|8388.5|8373.5|8388.6|8373.6|8388.1|8373.1|1
1621577660000|2021-05-21 06:14:20|8388.1|8373.1|8388.1|8373.1|8388.1|8373.1|8388.1|8373.1|1
1621577670000|2021-05-21 06:14:30|8387.5|8372.5|8385.3|8370.3|8387.5|8372.5|8385.3|8370.3|1
1621577700000|2021-05-21 06:15:00|8384.9|8369.9|8385.3|8370.3|8385.3|8370.3|8384.8|8369.8|4
1621577720000|2021-05-21 06:15:20|8385.9|8370.9|8389.5|8374.5|8389.5|8374.5|8385.9|8370.9|2
1621577750000|2021-05-21 06:15:50|8389.9|8374.9|8389.9|8374.9|8389.9|8374.9|8389.9|8374.9|0
1621577770000|2021-05-21 06:16:10|8395.9|8380.9|8395.8|8380.8|8395.9|8380.9|8395.8|8380.8|3
1621577810000|2021-05-21 06:16:50|8395.4|8380.4|8395.3|8380.3|8395.4|8380.4|8395.3|8380.3|0
1621577820000|2021-05-21 06:17:00|8394.1|8379.1|8392.3|8377.3|8394.1|8379.1|8392.3|8377.3|0
1621577830000|2021-05-21 06:17:10|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|0
1621577880000|2021-05-21 06:18:00|8390.1|8375.1|8390.1|8375.1|8390.1|8375.1|8390.1|8375.1|0
1621577890000|2021-05-21 06:18:10|8390|8375|8389.3|8374.3|8390|8375|8389.3|8374.3|0
1621577910000|2021-05-21 06:18:30|8387.8|8372.8|8387.8|8372.8|8387.8|8372.8|8387.8|8372.8|0
1621577920000|2021-05-21 06:18:40|8386.6|8371.6|8389.3|8374.3|8389.3|8374.3|8386.3|8371.3|0
1621577940000|2021-05-21 06:19:00|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|8388.8|8373.8|0
1621578000000|2021-05-21 06:20:00|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|8388.3|8373.3|0
1621578040000|2021-05-21 06:20:40|8387.9|8372.9|8386.8|8371.8|8387.9|8372.9|8386.8|8371.8|1
1621578060000|2021-05-21 06:21:00|8386.4|8371.4|8386.3|8371.3|8386.4|8371.4|8386.3|8371.3|0
1621578070000|2021-05-21 06:21:10|8386.6|8371.6|8386.6|8371.6|8386.6|8371.6|8386.6|8371.6|1
1621578090000|2021-05-21 06:21:30|8387.4|8372.4|8386.3|8371.3|8387.4|8372.4|8386.3|8371.3|3
1621578100000|2021-05-21 06:21:40|8386.6|8371.6|8390.5|8375.5|8390.5|8375.5|8386.6|8371.6|1
1621578110000|2021-05-21 06:21:50|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|0
1621578120000|2021-05-21 06:22:00|8390.5|8375.5|8388.3|8373.3|8390.5|8375.5|8388.3|8373.3|2
1621578150000|2021-05-21 06:22:30|8397.1|8372.1|8397.1|8372.1|8397.1|8372.1|8397.1|8372.1|3
1621578160000|2021-05-21 06:22:40|8395.3|8370.3|8396.4|8371.4|8396.4|8371.4|8395.3|8370.3|0
1621578180000|2021-05-21 06:23:00|8397.1|8372.1|8397.1|8372.1|8397.1|8372.1|8397.1|8372.1|0
1621578190000|2021-05-21 06:23:10|8396.2|8371.2|8401.4|8363.9|8401.4|8371.2|8396.2|8363.9|3
1621578200000|2021-05-21 06:23:20|8399.5|8362|8399.4|8361.9|8399.5|8362|8399.4|8361.9|0
1621578210000|2021-05-21 06:23:30|8398.9|8361.4|8398.9|8361.4|8398.9|8361.4|8398.9|8361.4|0
1621578240000|2021-05-21 06:24:00|8397.1|8359.6|8397.1|8359.6|8397.1|8359.6|8397.1|8359.6|0
1621578250000|2021-05-21 06:24:10|8394.9|8357.4|8394.9|8357.4|8394.9|8357.4|8394.9|8357.4|0
1621578270000|2021-05-21 06:24:30|8389|8364|8389.1|8364.1|8389.1|8364.1|8389|8364|0
1621578290000|2021-05-21 06:24:50|8390|8365|8390.1|8365.1|8390.1|8365.1|8390|8365|0
1621578300000|2021-05-21 06:25:00|8389.5|8364.5|8387.3|8372.3|8389.5|8372.3|8387.3|8364.3|0
1621578360000|2021-05-21 06:26:00|8386.9|8371.9|8386.8|8371.8|8386.9|8371.9|8386.8|8371.8|1
1621578370000|2021-05-21 06:26:10|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|1
1621578390000|2021-05-21 06:26:30|8386.5|8371.5|8386.9|8371.9|8386.9|8371.9|8386.5|8371.5|3
1621578400000|2021-05-21 06:26:40|8387|8372|8387|8372|8387|8372|8387|8372|0
1621578420000|2021-05-21 06:27:00|8386.5|8371.5|8386.3|8371.3|8386.5|8371.5|8386.3|8371.3|6
1621578440000|2021-05-21 06:27:20|8386.6|8371.6|8386.1|8371.1|8386.6|8371.6|8386.1|8371.1|0
1621578450000|2021-05-21 06:27:30|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|0
1621578480000|2021-05-21 06:28:00|8386.8|8371.8|8386.3|8371.3|8386.8|8371.8|8386.3|8371.3|0
1621578500000|2021-05-21 06:28:20|8385.8|8370.8|8386.3|8371.3|8386.3|8371.3|8385.8|8370.8|0
1621578540000|2021-05-21 06:29:00|8387|8372|8386.1|8371.1|8387|8372|8386.1|8371.1|0
1621578560000|2021-05-21 06:29:20|8386.5|8371.5|8385.5|8370.5|8386.5|8371.5|8385.5|8370.5|0
1621578570000|2021-05-21 06:29:30|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|0
1621578600000|2021-05-21 06:30:00|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|8384.8|8369.8|0
1621578610000|2021-05-21 06:30:10|||||||||6
1621578620000|2021-05-21 06:30:20|8381.4|8366.4|8381.4|8366.4|8381.4|8366.4|8381.4|8366.4|4
1621578630000|2021-05-21 06:30:30|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|0
1621578650000|2021-05-21 06:30:50|8378|8363|8373.3|8358.3|8378.4|8363.4|8373.3|8358.3|0
1621578660000|2021-05-21 06:31:00|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|0
1621578670000|2021-05-21 06:31:10|8373|8358|8373|8358|8373|8358|8373|8358|0
1621578680000|2021-05-21 06:31:20|8369.3|8354.3|8365.6|8350.6|8369.3|8354.3|8365.6|8350.6|4
1621578690000|2021-05-21 06:31:30|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|0
1621578720000|2021-05-21 06:32:00|8353|8338|8348.6|8333.6|8353|8338|8348.6|8333.6|11
1621578730000|2021-05-21 06:32:10|8347.8|8332.8|8351|8326|8351.5|8332.8|8347.8|8326|3
1621578740000|2021-05-21 06:32:20|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|0
1621578770000|2021-05-21 06:32:50|8344.8|8319.8|8324.6|8309.6|8344.8|8319.8|8324.6|8309.6|1
1621578780000|2021-05-21 06:33:00|8331.8|8306.8|8332.9|8307.9|8332.9|8307.9|8331.8|8306.8|0
1621578790000|2021-05-21 06:33:10|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|0
1621578800000|2021-05-21 06:33:20|8324.6|8309.6|8324.2|8309.2|8324.6|8309.6|8324.2|8309.2|0
1621578840000|2021-05-21 06:34:00|8323.9|8308.9|8323.5|8308.5|8323.9|8308.9|8323.5|8308.5|0
1621578850000|2021-05-21 06:34:10|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|0
1621578880000|2021-05-21 06:34:40|8318|8303|8318|8303|8318|8303|8318|8303|1
1621578890000|2021-05-21 06:34:50|8317.6|8302.6|8318|8303|8318|8303|8317.6|8302.6|3
1621578900000|2021-05-21 06:35:00|8317.6|8302.6|8317.8|8302.8|8318|8303|8317.6|8302.6|10
1621578910000|2021-05-21 06:35:10|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|2
1621578920000|2021-05-21 06:35:20|||||||||4
1621578950000|2021-05-21 06:35:50|8318.6|8303.6|8319.2|8304.2|8319.2|8304.2|8318.6|8303.6|0
1621578960000|2021-05-21 06:36:00|8324.9|8309.9|8330.4|8315.4|8332.4|8317.4|8324.9|8309.9|4
1621578970000|2021-05-21 06:36:10|8331.5|8316.5|8331.9|8316.9|8331.9|8316.9|8331.5|8316.5|0
1621578980000|2021-05-21 06:36:20|8332.9|8317.9|8336.4|8321.4|8336.4|8321.4|8332.9|8317.9|1
1621578990000|2021-05-21 06:36:30|8338.6|8323.6|8339.4|8324.4|8339.4|8324.4|8338.6|8323.6|0
1621579010000|2021-05-21 06:36:50|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|2
1621579030000|2021-05-21 06:37:10|8341.2|8316.2|8344|8329|8344|8329|8341.2|8316.2|6
1621579040000|2021-05-21 06:37:20|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|0
1621579060000|2021-05-21 06:37:40|8339.5|8324.5|8337.6|8322.6|8339.6|8324.6|8337.6|8322.6|0
1621579080000|2021-05-21 06:38:00|8338|8323|8348.6|8333.6|8348.6|8333.6|8338|8323|2
1621579100000|2021-05-21 06:38:20|8346.4|8331.4|8344.7|8329.7|8346.4|8331.4|8344.7|8329.7|0
1621579110000|2021-05-21 06:38:30|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|0
1621579130000|2021-05-21 06:38:50|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|0
1621579140000|2021-05-21 06:39:00|8341.5|8326.5|8335|8320|8341.5|8326.5|8335|8320|0
1621579150000|2021-05-21 06:39:10|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621579170000|2021-05-21 06:39:30|8335.1|8320.1|8334.7|8319.7|8335.1|8320.1|8334.7|8319.7|0
1621579180000|2021-05-21 06:39:40|8335.1|8320.1|8333.6|8318.6|8335.1|8320.1|8333.6|8318.6|0
1621579190000|2021-05-21 06:39:50|8334.7|8319.7|8336.1|8321.1|8336.1|8321.1|8334.7|8319.7|0
1621579200000|2021-05-21 06:40:00|8338.3|8323.3|8338.4|8323.4|8338.9|8323.9|8338.3|8323.3|6
1621579210000|2021-05-21 06:40:10|8339.2|8324.2|8338.9|8323.9|8339.7|8324.7|8338.9|8323.9|7
1621579230000|2021-05-21 06:40:30|8337.4|8322.4|8331.7|8316.7|8337.4|8322.4|8331.7|8316.7|2
1621579240000|2021-05-21 06:40:40|8333.2|8318.2|8333.2|8318.2|8337.4|8322.4|8333.2|8318.2|0
1621579250000|2021-05-21 06:40:50|8333.6|8318.6|8335.9|8320.9|8335.9|8320.9|8333.6|8318.6|1
1621579260000|2021-05-21 06:41:00|8337.4|8322.4|8331|8316|8338.4|8323.4|8331|8316|10
1621579270000|2021-05-21 06:41:10|8330|8315|8330|8315|8330|8315|8330|8315|1
1621579290000|2021-05-21 06:41:30|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|0
1621579310000|2021-05-21 06:41:50|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|1
1621579320000|2021-05-21 06:42:00|8325.4|8310.4|8315.1|8300.1|8325.4|8310.4|8315.1|8300.1|2
1621579340000|2021-05-21 06:42:20|8314.6|8299.6|8317|8292|8317|8299.6|8314.6|8292|2
1621579360000|2021-05-21 06:42:40|8317.5|8292.5|8317.3|8292.3|8317.5|8292.5|8317.1|8292.1|1
1621579370000|2021-05-21 06:42:50|8326|8288.5|8319.8|8294.8|8326|8294.8|8317.3|8288.5|2
1621579380000|2021-05-21 06:43:00|8317.3|8292.3|8317.3|8292.3|8317.3|8292.3|8316.8|8291.8|1
1621579390000|2021-05-21 06:43:10|8317.4|8292.4|8327.9|8290.4|8328.3|8292.7|8317|8288.3|4
1621579410000|2021-05-21 06:43:30|8327.8|8290.3|8327.8|8290.3|8327.8|8290.3|8327.8|8290.3|0
1621579420000|2021-05-21 06:43:40|8327.9|8290.4|8330.6|8293.1|8330.6|8293.1|8327.9|8290.4|3
1621579490000|2021-05-21 06:44:50|8324.8|8287.3|8324.8|8287.3|8324.8|8287.3|8324.8|8287.3|0
1621579510000|2021-05-21 06:45:10|8318.9|8293.9|8319|8294|8319|8294|8318.9|8293.9|1
1621579530000|2021-05-21 06:45:30|8319.4|8294.4|8316.5|8301.5|8319.5|8301.5|8316.5|8294.4|0
1621579550000|2021-05-21 06:45:50|8342|8327|8365|8327.5|8365|8328.8|8342|8327|15
1621579580000|2021-05-21 06:46:20|8362.8|8325.3|8362.8|8325.3|8362.8|8325.3|8362.8|8325.3|7
1621579590000|2021-05-21 06:46:30|8363.2|8325.7|8363.2|8325.7|8363.2|8325.7|8363.2|8325.7|0
1621579630000|2021-05-21 06:47:10|8362.8|8325.3|8363.2|8325.7|8363.2|8325.7|8362.8|8325.3|0
1621579640000|2021-05-21 06:47:20|8362.4|8324.9|8362.4|8324.9|8362.4|8324.9|8362.4|8324.9|0
1621579650000|2021-05-21 06:47:30|8362.5|8325|8362.5|8325|8362.5|8325|8362.5|8325|0
1621579670000|2021-05-21 06:47:50|8361.8|8324.3|8361.8|8324.3|8361.8|8324.3|8361.8|8324.3|0
1621579740000|2021-05-21 06:49:00|8362.4|8324.9|8361.7|8324.2|8362.4|8324.9|8361.7|8324.2|11
1621579780000|2021-05-21 06:49:40|||||||||8
1621579790000|2021-05-21 06:49:50|8360.7|8323.2|8352.4|8327.4|8360.7|8327.4|8352.4|8322.2|0
1621579800000|2021-05-21 06:50:00|8359.4|8321.9|8359.2|8321.7|8359.4|8321.9|8359.2|8321.7|0
1621579810000|2021-05-21 06:50:10|8352.6|8327.6|8352.4|8327.4|8352.6|8327.6|8352.4|8327.4|0
1621579830000|2021-05-21 06:50:30|8351.9|8326.9|8351.9|8326.9|8351.9|8326.9|8351.9|8326.9|0
1621579840000|2021-05-21 06:50:40|8352.3|8327.3|8352.4|8327.4|8352.4|8327.4|8352.3|8327.3|0
1621579860000|2021-05-21 06:51:00|8352.1|8327.1|8351.9|8326.9|8352.1|8327.1|8351.9|8326.9|0
1621579880000|2021-05-21 06:51:20|8355.3|8317.8|8355.3|8317.8|8355.3|8317.8|8355.3|8317.8|10
1621579920000|2021-05-21 06:52:00|8355|8317.5|8354.5|8317|8355|8317.5|8354.5|8317|1
1621579930000|2021-05-21 06:52:10|8354.8|8317.3|8354.8|8317.3|8354.8|8317.3|8354.8|8317.3|0
1621579980000|2021-05-21 06:53:00|8355.2|8317.7|8354.7|8317.2|8355.2|8317.7|8354.7|8317.2|0
1621580030000|2021-05-21 06:53:50|8353.6|8316.1|8353.6|8316.1|8353.6|8316.1|8353.6|8316.1|7
1621580040000|2021-05-21 06:54:00|8346.4|8321.4|8353.1|8315.6|8353.1|8321.4|8346.4|8315.5|3
1621580100000|2021-05-21 06:55:00|8352.7|8315.2|8346.4|8321.4|8353.1|8321.4|8346.4|8315.2|1
1621580110000|2021-05-21 06:55:10|8347.4|8322.4|8345.4|8330.4|8348.5|8330.4|8343.7|8321.4|0
1621580120000|2021-05-21 06:55:20|8346.9|8331.9|8347.9|8322.9|8347.9|8331.9|8344.6|8322.9|0
1621580130000|2021-05-21 06:55:30|8345.4|8330.4|8347.9|8322.9|8348.1|8330.4|8344.2|8322.9|0
1621580140000|2021-05-21 06:55:40|8343.9|8328.9|8347.9|8322.9|8347.9|8328.9|8343.9|8322.9|0
1621580150000|2021-05-21 06:55:50|8347.5|8322.5|8347.9|8322.9|8347.9|8322.9|8347.4|8322.4|0
1621580160000|2021-05-21 06:56:00|8347.4|8322.4|8347.4|8322.4|8347.9|8322.9|8347.4|8322.4|0
1621580210000|2021-05-21 06:56:50|8347.5|8322.5|8341.1|8326.1|8347.5|8326.1|8341.1|8322.1|3
1621580220000|2021-05-21 06:57:00|8340.6|8325.6|8343.1|8318.1|8343.1|8325.6|8340|8318.1|1
1621580230000|2021-05-21 06:57:10|8342.7|8317.7|8342.6|8317.6|8342.7|8317.7|8342.6|8317.6|3
1621580260000|2021-05-21 06:57:40|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8342.1|8317.1|0
1621580270000|2021-05-21 06:57:50|8343.2|8318.2|8342.6|8317.6|8343.2|8318.2|8342.6|8317.6|5
1621580280000|2021-05-21 06:58:00|8342.5|8317.5|8329.4|8314.4|8342.5|8321.7|8329.4|8314.4|13
1621580290000|2021-05-21 06:58:10|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|2
1621580330000|2021-05-21 06:58:50|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|0
1621580340000|2021-05-21 06:59:00|8333|8318|8330.4|8315.4|8333|8318|8330.4|8315.4|0
1621580360000|2021-05-21 06:59:20|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|44
1621580390000|2021-05-21 06:59:50|8326.4|8301.4|8331.7|8294.2|8332.3|8310.1|8321.2|8294.2|5
1621580400000|2021-05-21 07:00:00|8330.7|8293.2|8328.2|8290.7|8330.7|8293.2|8328.2|8290.7|1
1621580410000|2021-05-21 07:00:10|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|0
1621580420000|2021-05-21 07:00:20|8324.9|8299.9|8330.2|8315.2|8330.2|8315.2|8324.9|8299.9|5
1621580430000|2021-05-21 07:00:30|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|0
1621580440000|2021-05-21 07:00:40|||||||||16
1621580460000|2021-05-21 07:01:00|8330.5|8315.5|8329.4|8314.4|8330.5|8315.5|8329.4|8314.4|1
1621580470000|2021-05-21 07:01:10|8328.9|8313.9|8328.4|8313.4|8328.9|8313.9|8328.4|8313.4|0
1621580480000|2021-05-21 07:01:20|||||||||5
1621580490000|2021-05-21 07:01:30|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|3
1621580500000|2021-05-21 07:01:40|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|0
1621580520000|2021-05-21 07:02:00|8329.9|8314.9|8322.4|8307.4|8329.9|8314.9|8322.4|8307.4|3
1621580550000|2021-05-21 07:02:30|8319.9|8304.9|8320.4|8305.4|8320.4|8305.4|8319.9|8304.9|1
1621580570000|2021-05-21 07:02:50|8319.7|8304.7|8311.1|8296.1|8319.7|8304.7|8311.1|8296.1|3
1621580580000|2021-05-21 07:03:00|8310.7|8295.7|8310.6|8295.6|8310.7|8295.7|8310.6|8295.6|0
1621580590000|2021-05-21 07:03:10|8310.5|8295.5|8310.1|8295.1|8310.5|8295.5|8310.1|8295.1|1
1621580610000|2021-05-21 07:03:30|8310.6|8295.6|8309.9|8294.9|8310.6|8295.6|8309.9|8294.9|0
1621580630000|2021-05-21 07:03:50|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|3
1621580640000|2021-05-21 07:04:00|8326.6|8289.1|8326.6|8289.1|8326.6|8289.1|8326.6|8289.1|0
1621580650000|2021-05-21 07:04:10|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|0
1621580690000|2021-05-21 07:04:50|8330.9|8293.4|8332.7|8295.2|8332.7|8295.2|8330.9|8293.4|3
1621580700000|2021-05-21 07:05:00|8333.4|8295.9|8333.4|8295.9|8333.4|8295.9|8333.4|8295.9|0
1621580710000|2021-05-21 07:05:10|8334.1|8296.6|8335.5|8298|8335.5|8298|8334.1|8296.6|0
1621580720000|2021-05-21 07:05:20|8336.5|8299|8333.1|8308.1|8338|8308.1|8332.2|8299|0
1621580730000|2021-05-21 07:05:30|8333.2|8308.2|8329.6|8314.6|8334.2|8314.6|8329.6|8308.2|0
1621580740000|2021-05-21 07:05:40|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621580810000|2021-05-21 07:06:50|8326.1|8311.1|8329.7|8314.7|8329.7|8314.7|8326.1|8311.1|0
1621580820000|2021-05-21 07:07:00|8329.4|8314.4|8333.9|8308.9|8333.9|8314.4|8329.2|8308.5|0
1621580880000|2021-05-21 07:08:00|8329.2|8314.2|8332|8307|8332|8314.2|8328.5|8307|0
1621580890000|2021-05-21 07:08:10|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|0
1621580930000|2021-05-21 07:08:50|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|0
1621580940000|2021-05-21 07:09:00|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621580970000|2021-05-21 07:09:30|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621580990000|2021-05-21 07:09:50|8328.4|8313.4|8330.4|8315.4|8330.4|8315.4|8328.4|8313.4|0
1621581000000|2021-05-21 07:10:00|8330|8315|8329.4|8314.4|8330|8315|8329.4|8314.4|0
1621581020000|2021-05-21 07:10:20|8329.8|8314.8|8328.7|8313.7|8329.8|8314.8|8328.7|8313.7|1
1621581030000|2021-05-21 07:10:30|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|0
1621581040000|2021-05-21 07:10:40|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|0
1621581060000|2021-05-21 07:11:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|0
1621581070000|2021-05-21 07:11:10|8327.2|8312.2|8328.7|8313.7|8328.7|8313.7|8327.2|8312.2|3
1621581090000|2021-05-21 07:11:30|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621581120000|2021-05-21 07:12:00|||||||||1
1621581140000|2021-05-21 07:12:20|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621581150000|2021-05-21 07:12:30|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621581180000|2021-05-21 07:13:00|8328.2|8313.2|8328|8313|8328.2|8313.2|8328|8313|0
1621581190000|2021-05-21 07:13:10|8327.7|8312.7|8324.7|8309.7|8327.7|8312.7|8324.7|8309.7|4
1621581200000|2021-05-21 07:13:20|||||||||2
1621581210000|2021-05-21 07:13:30|||||||||5
1621581220000|2021-05-21 07:13:40|||||||||16
1621581230000|2021-05-21 07:13:50|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|49
1621581240000|2021-05-21 07:14:00|8326.2|8311.2|8325.9|8310.9|8326.3|8311.3|8325.9|8310.9|1
1621581280000|2021-05-21 07:14:40|||||||||1
1621581300000|2021-05-21 07:15:00|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|2
1621581310000|2021-05-21 07:15:10|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|0
1621581320000|2021-05-21 07:15:20|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621581350000|2021-05-21 07:15:50|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621581400000|2021-05-21 07:16:40|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621581410000|2021-05-21 07:16:50|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|16
1621581420000|2021-05-21 07:17:00|8331.1|8316.1|8331.3|8316.3|8331.3|8316.3|8330.9|8315.9|0
1621581430000|2021-05-21 07:17:10|8332|8317|8332.4|8317.4|8332.4|8317.4|8332|8317|0
1621581440000|2021-05-21 07:17:20|8333.1|8318.1|8334|8319|8334|8319|8333.1|8318.1|0
1621581490000|2021-05-21 07:18:10|8334.4|8319.4|8334.5|8319.5|8334.5|8319.5|8334.4|8319.4|0
1621581500000|2021-05-21 07:18:20|8335.6|8320.6|8338.5|8323.5|8338.5|8323.5|8335.6|8320.6|1
1621581530000|2021-05-21 07:18:50|8337.8|8322.8|8337.5|8322.5|8337.8|8322.8|8337.5|8322.5|0
1621581610000|2021-05-21 07:20:10|8337.1|8322.1|8337.5|8322.5|8337.5|8322.5|8336.1|8321.1|0
1621581660000|2021-05-21 07:21:00|8337.1|8322.1|8337|8322|8337.1|8322.1|8337|8322|0
1621581720000|2021-05-21 07:22:00|8336.6|8321.6|8331.4|8316.4|8336.6|8321.6|8331.4|8316.4|8
1621581730000|2021-05-21 07:22:10|8331|8316|8330.2|8315.2|8331|8316|8330|8315|1
1621581750000|2021-05-21 07:22:30|8327.1|8312.1|8326.3|8311.3|8327.1|8312.1|8326.3|8311.3|1
1621581760000|2021-05-21 07:22:40|8326.4|8311.4|8325.2|8310.2|8326.4|8311.4|8325.2|8310.2|5
1621581770000|2021-05-21 07:22:50|8325.3|8310.3|8325.2|8310.2|8325.3|8310.3|8325|8310|5
1621581780000|2021-05-21 07:23:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1621581810000|2021-05-21 07:23:30|8323.4|8308.4|8312.8|8297.8|8323.4|8308.4|8312.8|8297.8|4
1621581820000|2021-05-21 07:23:40|8312.9|8297.9|8315.9|8300.9|8316.4|8301.4|8312.9|8297.9|2
1621581830000|2021-05-21 07:23:50|8315.2|8300.2|8314.9|8299.9|8315.2|8300.2|8314.9|8299.9|0
1621581840000|2021-05-21 07:24:00|8315.2|8300.2|8324.5|8309.5|8324.9|8309.9|8315.2|8300.2|3
1621581860000|2021-05-21 07:24:20|8324.1|8309.1|8324.5|8309.5|8324.5|8309.5|8324.1|8309.1|0
1621581900000|2021-05-21 07:25:00|8328.2|8313.2|8328.9|8313.9|8328.9|8313.9|8327.9|8312.9|2
1621581910000|2021-05-21 07:25:10|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621581970000|2021-05-21 07:26:10|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621581980000|2021-05-21 07:26:20|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621582020000|2021-05-21 07:27:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621582170000|2021-05-21 07:29:30|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|0
1621582260000|2021-05-21 07:31:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621582290000|2021-05-21 07:31:30|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|2
1621582300000|2021-05-21 07:31:40|8334.3|8319.3|8333.9|8318.9|8334.3|8319.3|8333.9|8318.9|8
1621582340000|2021-05-21 07:32:20|8331.7|8316.7|8331.5|8316.5|8331.7|8316.7|8331.5|8316.5|2
1621582360000|2021-05-21 07:32:40|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|0
1621582430000|2021-05-21 07:33:50|8331|8316|8331|8316|8331|8316|8331|8316|0
1621582500000|2021-05-21 07:35:00|8328.8|8313.8|8328.4|8313.4|8328.8|8313.8|8328.4|8313.4|1
1621582540000|2021-05-21 07:35:40|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621582570000|2021-05-21 07:36:10|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|0
1621582580000|2021-05-21 07:36:20|8326.7|8311.7|8326.2|8311.2|8326.7|8311.7|8326.2|8311.2|0
1621582620000|2021-05-21 07:37:00|8317.3|8302.3|8318.2|8293.2|8318.5|8302.3|8317.3|8293.2|1
1621582640000|2021-05-21 07:37:20|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621582650000|2021-05-21 07:37:30|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|0
1621582680000|2021-05-21 07:38:00|8319.3|8294.3|8320.4|8295.4|8320.4|8295.4|8319.3|8294.3|18
1621582690000|2021-05-21 07:38:10|8319.4|8294.4|8319.4|8294.4|8319.4|8294.4|8319.4|8294.4|0
1621582700000|2021-05-21 07:38:20|8317.7|8302.7|8324|8309|8326.1|8311.1|8317.7|8302.7|2
1621582710000|2021-05-21 07:38:30|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621582760000|2021-05-21 07:39:20|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621582820000|2021-05-21 07:40:20|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621582920000|2021-05-21 07:42:00|8325.5|8310.5|8325|8310|8325.5|8310.5|8325|8310|2
1621582930000|2021-05-21 07:42:10|8324.2|8309.2|8322.4|8307.4|8324.2|8309.2|8322.4|8307.4|3
1621582940000|2021-05-21 07:42:20|8321.3|8306.3|8325.6|8310.6|8326.5|8311.5|8321.3|8306.3|1
1621582950000|2021-05-21 07:42:30|8325.5|8310.5|8325|8310|8325.5|8310.5|8325|8310|1
1621582960000|2021-05-21 07:42:40|8324|8309|8323.6|8308.6|8324|8309|8323.6|8308.6|0
1621582970000|2021-05-21 07:42:50|8323.1|8308.1|8322|8307|8323.1|8308.1|8322|8307|15
1621582980000|2021-05-21 07:43:00|8319.8|8304.8|8314.8|8299.8|8319.8|8304.8|8314.8|8299.8|15
1621582990000|2021-05-21 07:43:10|8313.4|8298.4|8313|8298|8313.5|8298.5|8313|8298|0
1621583000000|2021-05-21 07:43:20|8312.6|8297.6|8312.1|8297.1|8312.6|8297.6|8312.1|8297.1|0
1621583010000|2021-05-21 07:43:30|8311.7|8296.7|8311.6|8296.6|8311.7|8296.7|8311.6|8296.6|0
1621583020000|2021-05-21 07:43:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|2
1621583040000|2021-05-21 07:44:00|8316.6|8301.6|8315.1|8300.1|8316.6|8301.6|8315.1|8300.1|0
1621583050000|2021-05-21 07:44:10|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|0
1621583080000|2021-05-21 07:44:40|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621583100000|2021-05-21 07:45:00|8316.2|8301.2|8316.2|8301.2|8316.7|8301.7|8316.2|8301.2|0
1621583160000|2021-05-21 07:46:00|8315.1|8300.1|8316.7|8291.7|8317.5|8300.1|8315.1|8291.7|12
1621583170000|2021-05-21 07:46:10|||||||||16
1621583190000|2021-05-21 07:46:30|||||||||20
1621583200000|2021-05-21 07:46:40|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|0
1621583220000|2021-05-21 07:47:00|8317.1|8292.1|8310.3|8285.3|8317.1|8292.1|8303.5|8285.3|5
1621583230000|2021-05-21 07:47:10|8310.7|8285.7|8310.7|8285.7|8310.7|8285.7|8310.6|8285.6|0
1621583260000|2021-05-21 07:47:40|8310.6|8285.6|8310.6|8285.6|8310.6|8285.6|8310.6|8285.6|0
1621583280000|2021-05-21 07:48:00|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|0
1621583290000|2021-05-21 07:48:10|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|0
1621583340000|2021-05-21 07:49:00|8310.6|8285.6|8310.2|8285.2|8310.6|8285.6|8310.2|8285.2|0
1621583390000|2021-05-21 07:49:50|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621583400000|2021-05-21 07:50:00|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|0
1621583420000|2021-05-21 07:50:20|8302.8|8287.8|8303.4|8288.4|8303.4|8288.4|8302.8|8287.8|0
1621583430000|2021-05-21 07:50:30|8303.1|8288.1|8303.7|8288.7|8303.7|8288.7|8303|8288|3
1621583480000|2021-05-21 07:51:20|8307.6|8292.6|8308.6|8293.6|8308.6|8293.6|8307.6|8292.6|6
1621583490000|2021-05-21 07:51:30|8317.1|8292.1|8316.5|8301.5|8317.1|8301.5|8314.7|8292.1|1
1621583500000|2021-05-21 07:51:40|8316.1|8301.1|8316.8|8301.8|8316.8|8301.8|8316|8301|0
1621583510000|2021-05-21 07:51:50|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|1
1621583520000|2021-05-21 07:52:00|8319.2|8304.2|8318.3|8303.3|8319.7|8304.7|8318.2|8303.2|0
1621583530000|2021-05-21 07:52:10|8318.7|8303.7|8316.8|8301.8|8319.5|8304.5|8316.8|8301.8|1
1621583540000|2021-05-21 07:52:20|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621583570000|2021-05-21 07:52:50|||||||||1
1621583610000|2021-05-21 07:53:30|||||||||1
1621583670000|2021-05-21 07:54:30|8319.9|8294.9|8319.9|8294.9|8319.9|8294.9|8319.9|8294.9|0
1621583680000|2021-05-21 07:54:40|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|0
1621583690000|2021-05-21 07:54:50|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|1
1621583700000|2021-05-21 07:55:00|8319|8294|8312.5|8297.5|8319|8297.9|8312.5|8294|0
1621583710000|2021-05-21 07:55:10|8313.5|8298.5|8315.3|8300.3|8315.3|8300.3|8313.5|8298.5|0
1621583720000|2021-05-21 07:55:20|8316|8301|8315|8300|8316|8301|8315|8300|0
1621583740000|2021-05-21 07:55:40|8316|8301|8316|8301|8316|8301|8316|8301|0
1621583760000|2021-05-21 07:56:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|1
1621583770000|2021-05-21 07:56:10|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621583780000|2021-05-21 07:56:20|8316.8|8301.8|8317|8302|8317|8302|8316.8|8301.8|0
1621583800000|2021-05-21 07:56:40|8317.5|8302.5|8323.7|8308.7|8323.7|8308.7|8317.5|8302.5|6
1621583810000|2021-05-21 07:56:50|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|1
1621583820000|2021-05-21 07:57:00|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621583850000|2021-05-21 07:57:30|8326|8311|8327.2|8312.2|8331|8316|8326|8311|2
1621583860000|2021-05-21 07:57:40|8327.6|8312.6|8327.7|8312.7|8327.7|8312.7|8327.6|8312.6|0
1621584000000|2021-05-21 08:00:00|8328.1|8313.1|8327.4|8312.4|8328.1|8313.1|8327.4|8312.4|1
1621584030000|2021-05-21 08:00:30|8327|8312|8327|8312|8327|8312|8327|8312|1
1621584060000|2021-05-21 08:01:00|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1621584110000|2021-05-21 08:01:50|8328|8313|8328|8313|8328|8313|8328|8313|11
1621584120000|2021-05-21 08:02:00|8333.2|8318.2|8332.9|8317.9|8333.2|8318.2|8332.9|8317.9|1
1621584130000|2021-05-21 08:02:10|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|2
1621584140000|2021-05-21 08:02:20|8333|8318|8333|8318|8333|8318|8333|8318|1
1621584170000|2021-05-21 08:02:50|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|4
1621584190000|2021-05-21 08:03:10|8337.5|8322.5|8337.9|8322.9|8337.9|8322.9|8337.5|8322.5|6
1621584200000|2021-05-21 08:03:20|8339.1|8324.1|8337.5|8322.5|8339.1|8324.1|8337.5|8322.5|26
1621584230000|2021-05-21 08:03:50|8337|8322|8335.9|8320.9|8337|8322|8335.5|8320.5|3
1621584240000|2021-05-21 08:04:00|8335.4|8320.4|8333.4|8318.4|8335.4|8320.4|8333.4|8318.4|0
1621584250000|2021-05-21 08:04:10|8321.4|8306.4|8321.9|8306.9|8321.9|8306.9|8321.4|8306.4|22
1621584290000|2021-05-21 08:04:50|8321|8306|8321|8306|8321|8306|8321|8306|0
1621584420000|2021-05-21 08:07:00|||||||||13
1621584530000|2021-05-21 08:08:50|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|1
1621584540000|2021-05-21 08:09:00|8324.5|8309.5|8323.1|8308.1|8324.5|8309.5|8323.1|8308.1|72
1621584550000|2021-05-21 08:09:10|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|28
1621584660000|2021-05-21 08:11:00|8322.9|8307.9|8322.6|8307.6|8322.9|8307.9|8322.6|8307.6|0
1621584690000|2021-05-21 08:11:30|||||||||2
1621584720000|2021-05-21 08:12:00|8322.2|8307.2|8317.1|8302.1|8322.2|8307.2|8317.1|8302.1|8
1621584730000|2021-05-21 08:12:10|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1621584740000|2021-05-21 08:12:20|||||||||1
1621584770000|2021-05-21 08:12:50|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|0
1621584780000|2021-05-21 08:13:00|8313.7|8298.7|8312.4|8297.4|8313.7|8298.7|8312.4|8297.4|1
1621584790000|2021-05-21 08:13:10|8312.3|8297.3|8309.9|8294.9|8312.3|8297.3|8309.9|8294.9|5
1621584820000|2021-05-21 08:13:40|8309.6|8294.6|8309.9|8294.9|8309.9|8294.9|8309.6|8294.6|1
1621584840000|2021-05-21 08:14:00|8309.6|8294.6|8309.9|8294.9|8309.9|8294.9|8309.4|8294.4|0
1621584850000|2021-05-21 08:14:10|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1621584900000|2021-05-21 08:15:00|8308.9|8293.9|8309.4|8294.4|8309.4|8294.4|8308.9|8293.9|0
1621584910000|2021-05-21 08:15:10|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621584960000|2021-05-21 08:16:00|8309.7|8294.7|8310.4|8295.4|8310.4|8295.4|8309.4|8294.4|2
1621584980000|2021-05-21 08:16:20|8310.1|8295.1|8309.9|8294.9|8310.1|8295.1|8309.9|8294.9|0
1621585020000|2021-05-21 08:17:00|||||||||3
1621585030000|2021-05-21 08:17:10|8308.6|8293.6|8309.9|8294.9|8309.9|8294.9|8308.6|8293.6|0
1621585050000|2021-05-21 08:17:30|8312.9|8297.9|8318.9|8303.9|8318.9|8303.9|8312.9|8297.9|1
1621585060000|2021-05-21 08:17:40|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|0
1621585070000|2021-05-21 08:17:50|8317.6|8302.6|8317.1|8302.1|8317.6|8302.6|8317.1|8302.1|0
1621585110000|2021-05-21 08:18:30|||||||||10
1621585200000|2021-05-21 08:20:00|||||||||1
1621585290000|2021-05-21 08:21:30|8316.4|8301.4|8314.1|8299.1|8316.4|8301.4|8314.1|8299.1|1
1621585300000|2021-05-21 08:21:40|8312.6|8297.6|8312.4|8297.4|8312.6|8297.6|8311.9|8296.9|0
1621585310000|2021-05-21 08:21:50|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621585330000|2021-05-21 08:22:10|8310.4|8295.4|8307.9|8292.9|8310.4|8295.4|8307.4|8292.4|2
1621585340000|2021-05-21 08:22:20|8311.4|8296.4|8312.3|8297.3|8312.3|8297.3|8311.4|8296.4|0
1621585360000|2021-05-21 08:22:40|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621585380000|2021-05-21 08:23:00|8312.1|8297.1|8311.9|8296.9|8312.1|8297.1|8311.9|8296.9|0
1621585440000|2021-05-21 08:24:00|8313.1|8298.1|8311.4|8296.4|8313.1|8298.1|8311.4|8296.4|0
1621585500000|2021-05-21 08:25:00|8312.9|8297.9|8313.1|8298.1|8313.4|8298.4|8312.9|8297.9|0
1621585510000|2021-05-21 08:25:10|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621585520000|2021-05-21 08:25:20|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|4
1621585530000|2021-05-21 08:25:30|8312.4|8297.4|8312|8297|8312.4|8297.4|8312|8297|20
1621585560000|2021-05-21 08:26:00|8311.6|8296.6|8310.7|8295.7|8311.6|8296.6|8310.7|8295.7|1
1621585570000|2021-05-21 08:26:10|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|0
1621585600000|2021-05-21 08:26:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621585620000|2021-05-21 08:27:00|8310.3|8295.3|8305.7|8290.7|8310.3|8295.3|8305.7|8290.7|3
1621585670000|2021-05-21 08:27:50|8307.1|8292.1|8307.7|8292.7|8307.7|8292.7|8307.1|8292.1|0
1621585680000|2021-05-21 08:28:00|8307.3|8292.3|8307.2|8292.2|8307.3|8292.3|8307.2|8292.2|0
1621585720000|2021-05-21 08:28:40|8308.6|8293.6|8314.7|8299.7|8314.7|8299.7|8308.6|8293.6|1
1621585760000|2021-05-21 08:29:20|8313.5|8298.5|8308.2|8293.2|8313.5|8298.5|8308.2|8293.2|1
1621585780000|2021-05-21 08:29:40|8308.7|8293.7|8307.9|8292.9|8308.7|8293.7|8307.9|8292.9|13
1621585800000|2021-05-21 08:30:00|8307.6|8292.6|8308.1|8293.1|8308.1|8293.1|8307.6|8292.6|0
1621585810000|2021-05-21 08:30:10|8309.2|8294.2|8309.1|8294.1|8309.3|8294.3|8309.1|8294.1|1
1621585840000|2021-05-21 08:30:40|||||||||2
1621585860000|2021-05-21 08:31:00|8309|8294|8325.1|8310.1|8325.1|8310.1|8309|8294|1
1621585870000|2021-05-21 08:31:10|8325|8310|8325|8310|8325|8310|8325|8310|0
1621585880000|2021-05-21 08:31:20|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|0
1621585910000|2021-05-21 08:31:50|8329|8314|8329|8314|8329|8314|8329|8314|1
1621585920000|2021-05-21 08:32:00|8330.1|8315.1|8334|8319|8334|8319|8330.1|8315.1|4
1621585930000|2021-05-21 08:32:10|8334.7|8319.7|8335|8320|8335|8320|8334.7|8319.7|0
1621585940000|2021-05-21 08:32:20|8336|8321|8333.9|8318.9|8336|8321|8333|8318|1
1621585950000|2021-05-21 08:32:30|8334|8319|8334|8319|8334|8319|8334|8319|0
1621585970000|2021-05-21 08:32:50|||||||||7
1621585980000|2021-05-21 08:33:00|8330.7|8315.7|8330|8315|8330.7|8315.7|8330|8315|1
1621586010000|2021-05-21 08:33:30|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621586080000|2021-05-21 08:34:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|3
1621586100000|2021-05-21 08:35:00|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8
1621586160000|2021-05-21 08:36:00|8323.2|8308.2|8323.1|8308.1|8323.2|8308.2|8323.1|8308.1|0
1621586190000|2021-05-21 08:36:30|8321.5|8306.5|8315.7|8300.7|8321.5|8306.5|8315.7|8300.7|1
1621586200000|2021-05-21 08:36:40|8317.1|8302.1|8318.6|8303.6|8318.6|8303.6|8317.1|8302.1|1
1621586220000|2021-05-21 08:37:00|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|0
1621586230000|2021-05-21 08:37:10|8319.6|8304.6|8317.1|8302.1|8319.6|8304.6|8317.1|8302.1|8
1621586250000|2021-05-21 08:37:30|8316|8301|8316.1|8301.1|8316.1|8301.1|8315.6|8300.6|3
1621586260000|2021-05-21 08:37:40|8316.5|8301.5|8316.6|8301.6|8316.6|8301.6|8316.5|8301.5|0
1621586280000|2021-05-21 08:38:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1621586290000|2021-05-21 08:38:10|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|0
1621586300000|2021-05-21 08:38:20|8318.5|8303.5|8320.4|8305.4|8320.4|8305.4|8318.5|8303.5|2
1621586340000|2021-05-21 08:39:00|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|1
1621586350000|2021-05-21 08:39:10|8328.2|8303.2|8328.4|8303.4|8328.4|8303.4|8328.2|8303.2|0
1621586360000|2021-05-21 08:39:20|8328.2|8303.2|8327.7|8312.7|8328.6|8312.7|8324.5|8303.2|6
1621586380000|2021-05-21 08:39:40|8328.7|8313.7|8333.1|8318.1|8333.1|8318.1|8328.7|8313.7|6
1621586390000|2021-05-21 08:39:50|8332.7|8317.7|8332.2|8317.2|8332.7|8317.7|8332.2|8317.2|0
1621586400000|2021-05-21 08:40:00|8333.7|8318.7|8334.1|8319.1|8334.1|8319.1|8333.7|8318.7|1
1621586490000|2021-05-21 08:41:30|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1621586520000|2021-05-21 08:42:00|8329.2|8314.2|8327.7|8312.7|8329.2|8314.2|8327.7|8312.7|5
1621586550000|2021-05-21 08:42:30|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|2
1621586580000|2021-05-21 08:43:00|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621586750000|2021-05-21 08:45:50|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|0
1621586770000|2021-05-21 08:46:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|0
1621586790000|2021-05-21 08:46:30|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621586800000|2021-05-21 08:46:40|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621586820000|2021-05-21 08:47:00|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|0
1621586830000|2021-05-21 08:47:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621586840000|2021-05-21 08:47:20|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|0
1621586880000|2021-05-21 08:48:00|8326.8|8311.8|8324|8309|8326.8|8311.8|8324|8309|0
1621586890000|2021-05-21 08:48:10|8322.6|8307.6|8321.6|8306.6|8322.6|8307.6|8321.6|8306.6|0
1621586900000|2021-05-21 08:48:20|8318.9|8303.9|8318.4|8303.4|8318.9|8303.9|8318.4|8303.4|0
1621586960000|2021-05-21 08:49:20|8317.9|8302.9|8314.4|8299.4|8317.9|8302.9|8314.4|8299.4|0
1621586970000|2021-05-21 08:49:30|8314.1|8299.1|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|0
1621587100000|2021-05-21 08:51:40|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1621587120000|2021-05-21 08:52:00|8316.9|8301.9|8317.2|8302.2|8317.2|8302.2|8316.9|8301.9|0
1621587330000|2021-05-21 08:55:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621587600000|2021-05-21 09:00:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1621587640000|2021-05-21 09:00:40|8318.1|8303.1|8318|8303|8318.1|8303.1|8318|8303|1
1621587650000|2021-05-21 09:00:50|8318.1|8303.1|8319.6|8304.6|8319.6|8304.6|8318.1|8303.1|6
1621587660000|2021-05-21 09:01:00|8319.7|8304.7|8319.2|8304.2|8319.7|8304.7|8319.2|8304.2|3
1621587700000|2021-05-21 09:01:40|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|0
1621587910000|2021-05-21 09:05:10|8318|8303|8314.9|8299.9|8318|8303|8314.5|8299.5|1
1621587970000|2021-05-21 09:06:10|8314.5|8299.5|8313.5|8298.5|8314.5|8299.5|8313.5|8298.5|1
1621587980000|2021-05-21 09:06:20|8314.2|8299.2|8317.1|8302.1|8317.1|8302.1|8314.2|8299.2|3
1621587990000|2021-05-21 09:06:30|8317.5|8302.5|8325.2|8310.2|8325.2|8310.2|8317.5|8302.5|1
1621588000000|2021-05-21 09:06:40|8326|8311|8323.6|8308.6|8326.2|8311.2|8323.6|8308.6|1
1621588050000|2021-05-21 09:07:30|8324|8309|8324.2|8309.2|8324.2|8309.2|8324|8309|0
1621588140000|2021-05-21 09:09:00|8325.3|8310.3|8326.6|8311.6|8326.6|8311.6|8325.3|8310.3|0
1621588150000|2021-05-21 09:09:10|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|0
1621588190000|2021-05-21 09:09:50|8329.6|8314.6|8330|8315|8330|8315|8329.6|8314.6|1
1621588200000|2021-05-21 09:10:00|8330.1|8315.1|8331.1|8316.1|8331.1|8316.1|8328.6|8313.6|1
1621588210000|2021-05-21 09:10:10|8331|8316|8331|8316|8331|8316|8331|8316|0
1621588240000|2021-05-21 09:10:40|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|0
1621588290000|2021-05-21 09:11:30|8335|8320|8337|8322|8337|8322|8335|8320|1
1621588300000|2021-05-21 09:11:40|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|0
1621588350000|2021-05-21 09:12:30|8336|8321|8336|8321|8336|8321|8336|8321|1
1621588400000|2021-05-21 09:13:20|8336.3|8321.3|8336.5|8321.5|8336.5|8321.5|8336.3|8321.3|0
1621588410000|2021-05-21 09:13:30|8334.2|8319.2|8331.8|8306.8|8334.2|8319.2|8331.8|8306.8|1
1621588440000|2021-05-21 09:14:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|0
1621588450000|2021-05-21 09:14:10|8330.2|8315.2|8330.8|8305.8|8330.8|8315.2|8330.2|8305.8|1
1621588470000|2021-05-21 09:14:30|8331.5|8306.5|8330.8|8305.8|8331.5|8306.5|8330.8|8305.8|1
1621588480000|2021-05-21 09:14:40|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|0
1621588530000|2021-05-21 09:15:30|8323.8|8308.8|8322|8307|8323.8|8308.8|8322|8307|0
1621588540000|2021-05-21 09:15:40|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|0
1621588560000|2021-05-21 09:16:00|8320.7|8305.7|8315.5|8300.5|8320.7|8305.7|8315.5|8300.5|3
1621589100000|2021-05-21 09:25:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621589160000|2021-05-21 09:26:00|8310|8295|8306.7|8291.7|8310|8295|8306.7|8291.7|6
1621589180000|2021-05-21 09:26:20|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621589240000|2021-05-21 09:27:20|8302.8|8287.8|8303|8288|8303|8288|8302|8287|4
1621589250000|2021-05-21 09:27:30|8305.4|8290.4|8307.2|8292.2|8307.2|8292.2|8305.4|8290.4|5
1621589260000|2021-05-21 09:27:40|8307.4|8292.4|8312.9|8297.9|8313|8298|8307.4|8292.4|2
1621589280000|2021-05-21 09:28:00|8312.2|8297.2|8311.8|8296.8|8312.2|8297.2|8311.8|8296.8|0
1621589310000|2021-05-21 09:28:30|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621589320000|2021-05-21 09:28:40|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621589350000|2021-05-21 09:29:10|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1621589380000|2021-05-21 09:29:40|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621589390000|2021-05-21 09:29:50|8315.2|8300.2|8316.9|8301.9|8316.9|8301.9|8315.2|8300.2|1
1621589410000|2021-05-21 09:30:10|8317|8302|8317|8302|8317|8302|8317|8302|0
1621589650000|2021-05-21 09:34:10|8314.4|8299.4|8310.3|8295.3|8314.4|8299.4|8310.3|8295.3|1
1621589660000|2021-05-21 09:34:20|8309.8|8294.8|8307.4|8292.4|8309.8|8294.8|8306.9|8291.9|0
1621589700000|2021-05-21 09:35:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1621589720000|2021-05-21 09:35:20|||||||||1
1621589760000|2021-05-21 09:36:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621589790000|2021-05-21 09:36:30|8310|8295|8311|8296|8311.5|8296.5|8310|8295|1
1621589820000|2021-05-21 09:37:00|8310.1|8295.1|8310.9|8295.9|8310.9|8295.9|8310.1|8295.1|0
1621589860000|2021-05-21 09:37:40|8311.2|8296.2|8312.2|8297.2|8312.2|8297.2|8311.2|8296.2|0
1621589880000|2021-05-21 09:38:00|8312.6|8297.6|8313.3|8298.3|8313.3|8298.3|8312.6|8297.6|0
1621589890000|2021-05-21 09:38:10|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621589940000|2021-05-21 09:39:00|8312.2|8297.2|8313.3|8298.3|8313.3|8298.3|8312.2|8297.2|0
1621590000000|2021-05-21 09:40:00|8313.1|8298.1|8314.3|8299.3|8314.3|8299.3|8313.1|8298.1|0
1621590040000|2021-05-21 09:40:40|8314|8299|8314|8299|8314|8299|8314|8299|0
1621590060000|2021-05-21 09:41:00|8312.5|8297.5|8302.6|8287.6|8312.5|8297.5|8302.6|8287.6|1
1621590070000|2021-05-21 09:41:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1621590080000|2021-05-21 09:41:20|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621590090000|2021-05-21 09:41:30|8304.4|8289.4|8305.6|8290.6|8305.6|8290.6|8304.4|8289.4|0
1621590100000|2021-05-21 09:41:40|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1621590120000|2021-05-21 09:42:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621590170000|2021-05-21 09:42:50|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621590240000|2021-05-21 09:44:00|8306.1|8291.1|8306.5|8291.5|8306.5|8291.5|8306.1|8291.1|0
1621590250000|2021-05-21 09:44:10|8307.8|8292.8|8308.1|8293.1|8308.1|8293.1|8307.8|8292.8|0
1621590270000|2021-05-21 09:44:30|8308.5|8293.5|8308.8|8293.8|8308.8|8293.8|8308.5|8293.5|0
1621590300000|2021-05-21 09:45:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1621590310000|2021-05-21 09:45:10|8310|8295|8311.5|8296.5|8312.2|8297.2|8310|8295|4
1621590360000|2021-05-21 09:46:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1621590370000|2021-05-21 09:46:10|8311|8296|8311|8296|8311|8296|8311|8296|0
1621590390000|2021-05-21 09:46:30|8312.2|8297.2|8313.5|8298.5|8313.5|8298.5|8312.2|8297.2|0
1621590400000|2021-05-21 09:46:40|8313.8|8298.8|8306.5|8291.5|8313.8|8298.8|8304.8|8289.8|2
1621590410000|2021-05-21 09:46:50|8306.8|8291.8|8309.2|8294.2|8309.4|8294.4|8306.8|8291.8|0
1621590420000|2021-05-21 09:47:00|8308.8|8293.8|8309.5|8294.5|8310.2|8295.2|8308.8|8293.8|5
1621590430000|2021-05-21 09:47:10|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1621590440000|2021-05-21 09:47:20|8310|8295|8310.3|8295.3|8310.6|8295.6|8310|8295|0
1621590470000|2021-05-21 09:47:50|8310|8295|8310|8295|8310|8295|8310|8295|0
1621590670000|2021-05-21 09:51:10|8309.6|8294.6|8309.5|8294.5|8309.6|8294.6|8309.5|8294.5|0
1621591220000|2021-05-21 10:00:20|8310|8295|8313|8298|8313|8298|8310|8295|4
1621591230000|2021-05-21 10:00:30|8313.2|8298.2|8312.7|8297.7|8313.2|8298.2|8312.7|8297.7|0
1621591240000|2021-05-21 10:00:40|8313.8|8298.8|8314.1|8299.1|8314.1|8299.1|8313.8|8298.8|0
1621591310000|2021-05-21 10:01:50|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|3
1621591320000|2021-05-21 10:02:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621591480000|2021-05-21 10:04:40|8310.1|8295.1|8305.5|8290.5|8310.1|8295.1|8305.5|8290.5|1
1621591710000|2021-05-21 10:08:30|8306.6|8291.6|8306.5|8291.5|8306.7|8291.7|8306|8291|0
1621591850000|2021-05-21 10:10:50|8307.2|8292.2|8310.1|8295.1|8310.1|8295.1|8307.2|8292.2|1
1621591990000|2021-05-21 10:13:10|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|0
1621592020000|2021-05-21 10:13:40|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|0
1621592090000|2021-05-21 10:14:50|8316|8301|8315.3|8300.3|8316|8301|8315.3|8300.3|1
1621592110000|2021-05-21 10:15:10|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|0
1621592170000|2021-05-21 10:16:10|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621592200000|2021-05-21 10:16:40|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621592260000|2021-05-21 10:17:40|8317.4|8302.4|8318.5|8303.5|8318.5|8303.5|8317.4|8302.4|5
1621592270000|2021-05-21 10:17:50|8321|8306|8322.2|8307.2|8322.2|8307.2|8320.8|8305.8|0
1621592300000|2021-05-21 10:18:20|8325.1|8310.1|8330|8315|8330|8315|8325.1|8310.1|0
1621592310000|2021-05-21 10:18:30|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|0
1621592340000|2021-05-21 10:19:00|8330.8|8315.8|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|0
1621592350000|2021-05-21 10:19:10|8332.4|8317.4|8332.7|8317.7|8332.9|8317.9|8332.4|8317.4|0
1621592370000|2021-05-21 10:19:30|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|0
1621592380000|2021-05-21 10:19:40|8333.3|8318.3|8332.5|8317.5|8333.3|8318.3|8332.5|8317.5|7
1621592410000|2021-05-21 10:20:10|||||||||1
1621592510000|2021-05-21 10:21:50|||||||||2
1621592520000|2021-05-21 10:22:00|||||||||1
1621592570000|2021-05-21 10:22:50|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621592610000|2021-05-21 10:23:30|8335.1|8320.1|8336|8321|8336|8321|8335.1|8320.1|1
1621592630000|2021-05-21 10:23:50|8338.2|8323.2|8343.1|8328.1|8343.1|8328.1|8338.2|8323.2|2
1621592640000|2021-05-21 10:24:00|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621592650000|2021-05-21 10:24:10|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1621592690000|2021-05-21 10:24:50|8342.1|8327.1|8338.3|8323.3|8342.1|8327.1|8338.3|8323.3|5
1621592700000|2021-05-21 10:25:00|8335.6|8320.6|8336.6|8321.6|8336.6|8321.6|8335.6|8320.6|1
1621592710000|2021-05-21 10:25:10|8336.8|8321.8|8343.6|8328.6|8343.6|8328.6|8336.8|8321.8|1
1621592720000|2021-05-21 10:25:20|8342.9|8327.9|8342.1|8327.1|8342.9|8327.9|8340.9|8325.9|1
1621592730000|2021-05-21 10:25:30|8342.6|8327.6|8338.3|8323.3|8342.6|8327.6|8337.8|8322.8|0
1621592750000|2021-05-21 10:25:50|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621592810000|2021-05-21 10:26:50|||||||||3
1621592930000|2021-05-21 10:28:50|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|0
1621592940000|2021-05-21 10:29:00|8339.6|8324.6|8331.9|8316.9|8339.6|8324.6|8331.9|8316.9|11
1621592960000|2021-05-21 10:29:20|8333.7|8318.7|8333.9|8318.9|8334.4|8319.4|8333.7|8318.7|0
1621592970000|2021-05-21 10:29:30|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|4
1621593000000|2021-05-21 10:30:00|8337.8|8322.8|8337.9|8322.9|8337.9|8322.9|8337.8|8322.8|0
1621593020000|2021-05-21 10:30:20|8333.9|8318.9|8335.6|8320.6|8335.6|8320.6|8333.9|8318.9|4
1621593030000|2021-05-21 10:30:30|8335.9|8320.9|8334.9|8319.9|8335.9|8320.9|8333.9|8318.9|4
1621593150000|2021-05-21 10:32:30|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|1
1621593210000|2021-05-21 10:33:30|8330.6|8315.6|8327|8312|8330.6|8315.6|8327|8312|0
1621593240000|2021-05-21 10:34:00|8326|8311|8325.1|8310.1|8326|8311|8325.1|8310.1|0
1621593250000|2021-05-21 10:34:10|8323|8308|8323|8308|8323|8308|8323|8308|0
1621593340000|2021-05-21 10:35:40|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621593740000|2021-05-21 10:42:20|8314|8299|8313.2|8298.2|8314|8299|8313.2|8298.2|4
1621593750000|2021-05-21 10:42:30|8313|8298|8310.5|8295.5|8313|8298|8310.5|8295.5|0
1621593760000|2021-05-21 10:42:40|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1621593790000|2021-05-21 10:43:10|8316|8301|8316|8301|8316|8301|8315.5|8300.5|2
1621593960000|2021-05-21 10:46:00|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|7
1621594040000|2021-05-21 10:47:20|8310|8295|8305.6|8290.6|8310|8295|8305.6|8290.6|1
1621594110000|2021-05-21 10:48:30|8306|8291|8313.1|8298.1|8313.1|8298.1|8306|8291|2
1621594120000|2021-05-21 10:48:40|8313.9|8298.9|8314.1|8299.1|8314.1|8299.1|8313.9|8298.9|0
1621594320000|2021-05-21 10:52:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|0
1621594350000|2021-05-21 10:52:30|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621594390000|2021-05-21 10:53:10|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|0
1621594400000|2021-05-21 10:53:20|8317|8302|8318.3|8303.3|8318.3|8303.3|8317|8302|0
1621594420000|2021-05-21 10:53:40|8318.8|8303.8|8319.1|8304.1|8319.1|8304.1|8318.8|8303.8|0
1621594450000|2021-05-21 10:54:10|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|3
1621594460000|2021-05-21 10:54:20|8321.1|8306.1|8322.5|8307.5|8322.5|8307.5|8321.1|8306.1|0
1621594500000|2021-05-21 10:55:00|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621594520000|2021-05-21 10:55:20|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1621594630000|2021-05-21 10:57:10|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|0
1621594640000|2021-05-21 10:57:20|8323.5|8308.5|8321.2|8306.2|8323.5|8308.5|8321.2|8306.2|1
1621594660000|2021-05-21 10:57:40|8321|8306|8321|8306|8321|8306|8321|8306|0
1621594930000|2021-05-21 11:02:10|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|0
1621594950000|2021-05-21 11:02:30|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|0
1621595120000|2021-05-21 11:05:20|8321.3|8306.3|8322.3|8307.3|8322.8|8307.8|8321.3|8306.3|0
1621595130000|2021-05-21 11:05:30|8322.6|8307.6|8325.6|8310.6|8325.6|8310.6|8322.6|8307.6|0
1621595200000|2021-05-21 11:06:40|8323.4|8308.4|8316.8|8301.8|8323.4|8308.4|8316.8|8301.8|8
1621595210000|2021-05-21 11:06:50|8315.7|8300.7|8311.4|8296.4|8315.7|8300.7|8311.4|8296.4|0
1621595220000|2021-05-21 11:07:00|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621595250000|2021-05-21 11:07:30|8313.3|8298.3|8314.4|8299.4|8314.4|8299.4|8313.3|8298.3|1
1621595270000|2021-05-21 11:07:50|8313.3|8298.3|8312.9|8297.9|8313.3|8298.3|8312.9|8297.9|0
1621595280000|2021-05-21 11:08:00|8312.1|8297.1|8309.9|8294.9|8312.1|8297.1|8309.9|8294.9|1
1621595310000|2021-05-21 11:08:30|8311|8296|8311|8296|8311|8296|8311|8296|1
1621595320000|2021-05-21 11:08:40|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621595350000|2021-05-21 11:09:10|8313.4|8298.4|8312.9|8297.9|8313.4|8298.4|8312.9|8297.9|2
1621595360000|2021-05-21 11:09:20|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|0
1621595400000|2021-05-21 11:10:00|8316.3|8301.3|8315.9|8300.9|8316.3|8301.3|8315.9|8300.9|1
1621595410000|2021-05-21 11:10:10|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1621595430000|2021-05-21 11:10:30|8313.2|8298.2|8311.4|8296.4|8313.2|8298.2|8310.9|8295.9|0
1621595480000|2021-05-21 11:11:20|8309.9|8294.9|8308.8|8293.8|8309.9|8294.9|8308.8|8293.8|0
1621595490000|2021-05-21 11:11:30|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|0
1621595500000|2021-05-21 11:11:40|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1621595730000|2021-05-21 11:15:30|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1621595830000|2021-05-21 11:17:10|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621595840000|2021-05-21 11:17:20|8311|8296|8316|8301|8316|8301|8311|8296|1
1621595850000|2021-05-21 11:17:30|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621595860000|2021-05-21 11:17:40|8318.4|8303.4|8319|8304|8319|8304|8318.4|8303.4|0
1621595870000|2021-05-21 11:17:50|8321.1|8306.1|8321|8306|8321.6|8306.6|8320.6|8305.6|0
1621595880000|2021-05-21 11:18:00|8321.7|8306.7|8322|8307|8322.5|8307.5|8321.7|8306.7|0
1621595900000|2021-05-21 11:18:20|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621595940000|2021-05-21 11:19:00|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|0
1621595980000|2021-05-21 11:19:40|8320.3|8305.3|8319.9|8304.9|8320.3|8305.3|8319.9|8304.9|1
1621596060000|2021-05-21 11:21:00|8319.8|8304.8|8318.9|8303.9|8319.8|8304.8|8318.9|8303.9|0
1621596100000|2021-05-21 11:21:40|8319|8304|8319|8304|8319|8304|8319|8304|0
1621596120000|2021-05-21 11:22:00|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|0
1621596140000|2021-05-21 11:22:20|8317.1|8302.1|8314.6|8299.6|8317.1|8302.1|8314.6|8299.6|1
1621596170000|2021-05-21 11:22:50|8314.3|8299.3|8314.1|8299.1|8314.3|8299.3|8314.1|8299.1|0
1621596210000|2021-05-21 11:23:30|8313|8298|8312.6|8297.6|8313|8298|8312.6|8297.6|1
1621596300000|2021-05-21 11:25:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621596310000|2021-05-21 11:25:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621596420000|2021-05-21 11:27:00|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|3
1621596430000|2021-05-21 11:27:10|8314.1|8299.1|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|0
1621596490000|2021-05-21 11:28:10|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621596530000|2021-05-21 11:28:50|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621596560000|2021-05-21 11:29:20|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|0
1621596660000|2021-05-21 11:31:00|8313.6|8298.6|8314.3|8299.3|8314.3|8299.3|8313.6|8298.6|0
1621596700000|2021-05-21 11:31:40|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621596710000|2021-05-21 11:31:50|8317|8302|8317.4|8302.4|8318.5|8303.5|8317|8302|5
1621596720000|2021-05-21 11:32:00|8318.4|8303.4|8319.2|8304.2|8319.2|8304.2|8318.4|8303.4|1
1621596740000|2021-05-21 11:32:20|8319.9|8304.9|8324.3|8309.3|8324.3|8309.3|8319.9|8304.9|6
1621596750000|2021-05-21 11:32:30|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|0
1621596760000|2021-05-21 11:32:40|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621596810000|2021-05-21 11:33:30|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621596970000|2021-05-21 11:36:10|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621597050000|2021-05-21 11:37:30|||||||||1
1621597190000|2021-05-21 11:39:50|8326.9|8311.9|8330.3|8315.3|8330.3|8315.3|8326.9|8311.9|11
1621597200000|2021-05-21 11:40:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|0
1621597230000|2021-05-21 11:40:30|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|0
1621597240000|2021-05-21 11:40:40|8331.5|8316.5|8329.9|8314.9|8331.7|8316.7|8329.9|8314.9|6
1621597250000|2021-05-21 11:40:50|8330.2|8315.2|8325.7|8310.7|8330.3|8315.3|8325.7|8310.7|22
1621597260000|2021-05-21 11:41:00|8325.5|8310.5|8322.3|8307.3|8325.5|8310.5|8322.3|8307.3|5
1621597270000|2021-05-21 11:41:10|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|0
1621597310000|2021-05-21 11:41:50|8314.5|8299.5|8313|8298|8314.5|8299.5|8313|8298|5
1621597320000|2021-05-21 11:42:00|8312.4|8297.4|8313.3|8298.3|8313.3|8298.3|8312.4|8297.4|8
1621597340000|2021-05-21 11:42:20|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|0
1621597360000|2021-05-21 11:42:40|||||||||2
1621597420000|2021-05-21 11:43:40|8315.6|8300.6|8316|8301|8316|8301|8315.6|8300.6|3
1621597520000|2021-05-21 11:45:20|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|1
1621597580000|2021-05-21 11:46:20|8315.1|8300.1|8315|8300|8315.1|8300.1|8315|8300|0
1621597620000|2021-05-21 11:47:00|8313.2|8298.2|8317.3|8302.3|8317.3|8302.3|8312.3|8297.3|7
1621597630000|2021-05-21 11:47:10|8317.7|8302.7|8316.8|8301.8|8317.7|8302.7|8316.8|8301.8|5
1621597640000|2021-05-21 11:47:20|8317.5|8302.5|8319.2|8304.2|8319.4|8304.4|8317.5|8302.5|10
1621597650000|2021-05-21 11:47:30|8319.3|8304.3|8324.8|8309.8|8324.8|8309.8|8319.3|8304.3|6
1621597660000|2021-05-21 11:47:40|8325.8|8310.8|8326|8311|8326.1|8311.1|8325.8|8310.8|0
1621597680000|2021-05-21 11:48:00|8326.4|8311.4|8328.1|8313.1|8328.1|8313.1|8326.4|8311.4|2
1621597690000|2021-05-21 11:48:10|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621597730000|2021-05-21 11:48:50|8328.8|8313.8|8328.2|8313.2|8328.8|8313.8|8326.6|8311.6|3
1621597740000|2021-05-21 11:49:00|8326.9|8311.9|8325.4|8310.4|8326.9|8311.9|8324.4|8309.4|3
1621597780000|2021-05-21 11:49:40|8325|8310|8317.4|8302.4|8325|8310|8317.4|8302.4|1
1621597790000|2021-05-21 11:49:50|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621597800000|2021-05-21 11:50:00|8321.3|8306.3|8323.8|8308.8|8323.8|8308.8|8321.3|8306.3|1
1621597810000|2021-05-21 11:50:10|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|1
1621597820000|2021-05-21 11:50:20|8322.4|8307.4|8321.7|8306.7|8322.4|8307.4|8321.7|8306.7|0
1621597830000|2021-05-21 11:50:30|8321.6|8306.6|8319.5|8304.5|8321.6|8306.6|8319.5|8304.5|0
1621597850000|2021-05-21 11:50:50|8319.1|8304.1|8319|8304|8319.1|8304.1|8319|8304|1
1621597870000|2021-05-21 11:51:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621597920000|2021-05-21 11:52:00|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|2
1621597950000|2021-05-21 11:52:30|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|0
1621597960000|2021-05-21 11:52:40|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|0
1621597970000|2021-05-21 11:52:50|8323|8308|8324.5|8309.5|8324.5|8309.5|8323|8308|1
1621597990000|2021-05-21 11:53:10|8324|8309|8324|8309|8324|8309|8324|8309|0
1621598050000|2021-05-21 11:54:10|8324.1|8309.1|8323.7|8308.7|8324.1|8309.1|8323.7|8308.7|5
1621598060000|2021-05-21 11:54:20|8322.7|8307.7|8316.6|8301.6|8322.7|8307.7|8316.6|8301.6|1
1621598070000|2021-05-21 11:54:30|8316.2|8301.2|8316.1|8301.1|8316.2|8301.2|8316.1|8301.1|0
1621598080000|2021-05-21 11:54:40|8316.5|8301.5|8317.5|8302.5|8317.5|8302.5|8316.5|8301.5|1
1621598100000|2021-05-21 11:55:00|8317|8302|8312|8297|8317|8302|8312|8297|1
1621598110000|2021-05-21 11:55:10|8312.1|8297.1|8312.5|8297.5|8312.5|8297.5|8312.1|8297.1|2
1621598120000|2021-05-21 11:55:20|8311.6|8296.6|8308|8293|8311.6|8296.6|8308|8293|3
1621598130000|2021-05-21 11:55:30|8306.1|8291.1|8306|8291|8306.1|8291.1|8306|8291|3
1621598140000|2021-05-21 11:55:40|8306.5|8291.5|8306.9|8291.9|8306.9|8291.9|8306.5|8291.5|1
1621598160000|2021-05-21 11:56:00|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|0
1621598170000|2021-05-21 11:56:10|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1621598180000|2021-05-21 11:56:20|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1621598190000|2021-05-21 11:56:30|8304.1|8289.1|8302.5|8287.5|8304.1|8289.1|8302.5|8287.5|21
1621598200000|2021-05-21 11:56:40|8303|8288|8303|8288|8303|8288|8303|8288|8
1621598210000|2021-05-21 11:56:50|8302.5|8287.5|8298.7|8283.7|8302.5|8287.5|8295.5|8280.5|13
1621598220000|2021-05-21 11:57:00|8299.1|8284.1|8306|8291|8306|8291|8299.1|8284.1|3
1621598250000|2021-05-21 11:57:30|8309.1|8294.1|8310.1|8295.1|8310.1|8295.1|8309.1|8294.1|1
1621598280000|2021-05-21 11:58:00|8309.6|8294.6|8308.8|8293.8|8309.6|8294.6|8308.8|8293.8|6
1621598290000|2021-05-21 11:58:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|1
1621598340000|2021-05-21 11:59:00|8308|8293|8301.7|8286.7|8308|8293|8301.7|8286.7|5
1621598400000|2021-05-21 12:00:00|8301.2|8286.2|8293|8278|8301.2|8286.2|8293|8278|1
1621598430000|2021-05-21 12:00:30|8289.5|8274.5|8289|8274|8289.5|8274.5|8289|8274|14
1621598440000|2021-05-21 12:00:40|8288.4|8273.4|8286.2|8271.2|8288.4|8273.4|8286.2|8271.2|1
1621598450000|2021-05-21 12:00:50|8285.1|8270.1|8284.8|8269.8|8285.1|8270.1|8284.8|8269.8|6
1621598460000|2021-05-21 12:01:00|8285.2|8270.2|8286.2|8271.2|8286.2|8271.2|8285.2|8270.2|6
1621598480000|2021-05-21 12:01:20|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|1
1621598490000|2021-05-21 12:01:30|8286.2|8271.2|8284.8|8269.8|8286.2|8271.2|8284.8|8269.8|2
1621598510000|2021-05-21 12:01:50|8285.3|8270.3|8288.8|8273.8|8288.8|8273.8|8285.3|8270.3|7
1621598520000|2021-05-21 12:02:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|2
1621598530000|2021-05-21 12:02:10|8294|8279|8295.8|8280.8|8295.8|8280.8|8294|8279|3
1621598540000|2021-05-21 12:02:20|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1621598550000|2021-05-21 12:02:30|8295.6|8280.6|8298.5|8283.5|8298.5|8283.5|8295.6|8280.6|1
1621598560000|2021-05-21 12:02:40|8299.3|8284.3|8299.5|8284.5|8299.5|8284.5|8299.3|8284.3|1
1621598570000|2021-05-21 12:02:50|8299.2|8284.2|8300.4|8285.4|8300.4|8285.4|8299.2|8284.2|1
1621598580000|2021-05-21 12:03:00|8301.3|8286.3|8299.8|8284.8|8301.3|8286.3|8299.8|8284.8|6
1621598610000|2021-05-21 12:03:30|8300.8|8285.8|8300.3|8285.3|8300.8|8285.8|8300.3|8285.3|0
1621598620000|2021-05-21 12:03:40|8299.6|8284.6|8299.3|8284.3|8299.6|8284.6|8299.3|8284.3|1
1621598630000|2021-05-21 12:03:50|8295.3|8280.3|8293.3|8278.3|8295.3|8280.3|8293.3|8278.3|2
1621598640000|2021-05-21 12:04:00|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8291.9|8276.9|3
1621598680000|2021-05-21 12:04:40|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|1
1621598690000|2021-05-21 12:04:50|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1621598710000|2021-05-21 12:05:10|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|1
1621598730000|2021-05-21 12:05:30|8291.9|8276.9|8286.9|8271.9|8291.9|8276.9|8286.9|8271.9|1
1621598740000|2021-05-21 12:05:40|8286.4|8271.4|8284.7|8269.7|8286.4|8271.4|8284.7|8269.7|0
1621598750000|2021-05-21 12:05:50|8284.3|8269.3|8283.8|8268.8|8284.3|8269.3|8283.8|8268.8|1
1621598760000|2021-05-21 12:06:00|8284.6|8269.6|8284.7|8269.7|8284.7|8269.7|8284.6|8269.6|10
1621598770000|2021-05-21 12:06:10|8284.2|8269.2|8281.4|8266.4|8284.2|8269.2|8281.4|8266.4|4
1621598780000|2021-05-21 12:06:20|8282.5|8267.5|8283.4|8268.4|8283.4|8268.4|8282.5|8267.5|0
1621598800000|2021-05-21 12:06:40|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|0
1621598810000|2021-05-21 12:06:50|8283.6|8268.6|8284.2|8269.2|8284.2|8269.2|8283.4|8268.4|1
1621598820000|2021-05-21 12:07:00|8283.7|8268.7|8287.6|8272.6|8287.6|8272.6|8283.7|8268.7|9
1621598830000|2021-05-21 12:07:10|8289.1|8274.1|8291.9|8276.9|8291.9|8276.9|8289.1|8274.1|2
1621598850000|2021-05-21 12:07:30|8292.2|8277.2|8293.2|8278.2|8293.2|8278.2|8292.2|8277.2|2
1621598880000|2021-05-21 12:08:00|8295.1|8280.1|8295|8280|8296.6|8281.6|8295|8280|4
1621598890000|2021-05-21 12:08:10|8294.6|8279.6|8294.1|8279.1|8294.6|8279.6|8294.1|8279.1|0
1621598900000|2021-05-21 12:08:20|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1621598930000|2021-05-21 12:08:50|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|1
1621598950000|2021-05-21 12:09:10|8295.8|8280.8|8295.7|8280.7|8295.8|8280.8|8295.7|8280.7|1
1621598970000|2021-05-21 12:09:30|8295.6|8280.6|8296.1|8281.1|8296.1|8281.1|8295.6|8280.6|1
1621598980000|2021-05-21 12:09:40|8296.2|8281.2|8296.3|8281.3|8296.3|8281.3|8296.2|8281.2|2
1621599000000|2021-05-21 12:10:00|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|1
1621599010000|2021-05-21 12:10:10|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1621599020000|2021-05-21 12:10:20|8294.3|8279.3|8288.5|8273.5|8294.3|8279.3|8288.5|8273.5|10
1621599030000|2021-05-21 12:10:30|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|0
1621599040000|2021-05-21 12:10:40|8287.3|8272.3|8287.5|8272.5|8287.5|8272.5|8287.3|8272.3|1
1621599060000|2021-05-21 12:11:00|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287|8272|0
1621599070000|2021-05-21 12:11:10|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|0
1621599090000|2021-05-21 12:11:30|||||||||1
1621599100000|2021-05-21 12:11:40|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|1
1621599110000|2021-05-21 12:11:50|||||||||1
1621599120000|2021-05-21 12:12:00|8287.2|8272.2|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|0
1621599130000|2021-05-21 12:12:10|8287.4|8272.4|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|6
1621599140000|2021-05-21 12:12:20|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|2
1621599150000|2021-05-21 12:12:30|8292|8277|8292.7|8277.7|8292.7|8277.7|8292|8277|2
1621599170000|2021-05-21 12:12:50|8293.1|8278.1|8294.5|8279.5|8294.5|8279.5|8293.1|8278.1|3
1621599180000|2021-05-21 12:13:00|8294|8279|8294.6|8279.6|8294.6|8279.6|8294|8279|1
1621599190000|2021-05-21 12:13:10|8294.8|8279.8|8294.1|8279.1|8294.8|8279.8|8294.1|8279.1|1
1621599210000|2021-05-21 12:13:30|8294|8279|8293.6|8278.6|8294|8279|8293.6|8278.6|0
1621599220000|2021-05-21 12:13:40|8294|8279|8295.5|8280.5|8295.5|8280.5|8294|8279|1
1621599230000|2021-05-21 12:13:50|8295.6|8280.6|8298.9|8283.9|8298.9|8283.9|8295.6|8280.6|2
1621599240000|2021-05-21 12:14:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|1
1621599250000|2021-05-21 12:14:10|8299.7|8284.7|8299.3|8284.3|8299.7|8284.7|8299.3|8284.3|1
1621599260000|2021-05-21 12:14:20|8299|8284|8299|8284|8299|8284|8299|8284|0
1621599270000|2021-05-21 12:14:30|8299.1|8284.1|8299.5|8284.5|8299.5|8284.5|8299.1|8284.1|3
1621599280000|2021-05-21 12:14:40|8298.7|8283.7|8299.5|8284.5|8299.5|8284.5|8298.7|8283.7|1
1621599290000|2021-05-21 12:14:50|||||||||1
1621599300000|2021-05-21 12:15:00|8299|8284|8299|8284|8299|8284|8299|8284|1
1621599330000|2021-05-21 12:15:30|8298.8|8283.8|8298.3|8283.3|8298.8|8283.8|8296.7|8281.7|11
1621599340000|2021-05-21 12:15:40|8298.7|8283.7|8298.8|8283.8|8298.8|8283.8|8298.7|8283.7|0
1621599350000|2021-05-21 12:15:50|||||||||1
1621599360000|2021-05-21 12:16:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|2
1621599370000|2021-05-21 12:16:10|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|2
1621599400000|2021-05-21 12:16:40|||||||||1
1621599420000|2021-05-21 12:17:00|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8296.6|8281.6|23
1621599430000|2021-05-21 12:17:10|8299|8284|8299.5|8284.5|8299.5|8284.5|8299|8284|5
1621599440000|2021-05-21 12:17:20|8302.7|8287.7|8303.3|8288.3|8303.3|8288.3|8302.7|8287.7|7
1621599450000|2021-05-21 12:17:30|8303.4|8288.4|8302.3|8287.3|8303.4|8288.4|8302.3|8287.3|1
1621599470000|2021-05-21 12:17:50|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1621599480000|2021-05-21 12:18:00|8303.1|8288.1|8303.4|8288.4|8307.4|8292.4|8303.1|8288.1|21
1621599490000|2021-05-21 12:18:10|8303.1|8288.1|8302.1|8287.1|8303.1|8288.1|8302.1|8287.1|3
1621599500000|2021-05-21 12:18:20|8301.7|8286.7|8301.6|8286.6|8301.7|8286.7|8301.6|8286.6|0
1621599510000|2021-05-21 12:18:30|8304.4|8289.4|8305.7|8290.7|8305.7|8290.7|8304.3|8289.3|1
1621599520000|2021-05-21 12:18:40|8306.5|8291.5|8307|8292|8307|8292|8306.5|8291.5|1
1621599530000|2021-05-21 12:18:50|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|2
1621599540000|2021-05-21 12:19:00|8307|8292|8307|8292|8307|8292|8307|8292|0
1621599560000|2021-05-21 12:19:20|||||||||1
1621599570000|2021-05-21 12:19:30|||||||||1
1621599580000|2021-05-21 12:19:40|||||||||1
1621599590000|2021-05-21 12:19:50|8304.3|8289.3|8304.8|8289.8|8304.8|8289.8|8303.8|8288.8|8
1621599600000|2021-05-21 12:20:00|||||||||1
1621599620000|2021-05-21 12:20:20|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621599630000|2021-05-21 12:20:30|8304.6|8289.6|8305.7|8290.7|8305.7|8290.7|8304.6|8289.6|1
1621599640000|2021-05-21 12:20:40|||||||||1
1621599650000|2021-05-21 12:20:50|8306|8291|8306.2|8291.2|8306.2|8291.2|8306|8291|0
1621599660000|2021-05-21 12:21:00|8306.5|8291.5|8304.3|8289.3|8307|8292|8304.3|8289.3|4
1621599670000|2021-05-21 12:21:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621599680000|2021-05-21 12:21:20|8303.4|8288.4|8299.6|8284.6|8303.4|8288.4|8299.6|8284.6|3
1621599690000|2021-05-21 12:21:30|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621599710000|2021-05-21 12:21:50|||||||||1
1621599720000|2021-05-21 12:22:00|8299.1|8284.1|8298.9|8283.9|8299.1|8284.1|8298.9|8283.9|0
1621599750000|2021-05-21 12:22:30|8299.2|8284.2|8301.8|8286.8|8301.8|8286.8|8299.2|8284.2|3
1621599770000|2021-05-21 12:22:50|8305|8290|8305.4|8290.4|8305.4|8290.4|8305|8290|4
1621599800000|2021-05-21 12:23:20|8305|8290|8305|8290|8305|8290|8305|8290|1
1621599810000|2021-05-21 12:23:30|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|3
1621599820000|2021-05-21 12:23:40|8319.3|8304.3|8317.5|8302.5|8319.3|8304.3|8315.8|8300.8|4
1621599830000|2021-05-21 12:23:50|8316.8|8301.8|8315.6|8300.6|8316.8|8301.8|8315.6|8300.6|0
1621599840000|2021-05-21 12:24:00|8315.5|8300.5|8315|8300|8318|8303|8313|8298|7
1621599860000|2021-05-21 12:24:20|8314.5|8299.5|8311.5|8296.5|8314.5|8299.5|8311.5|8296.5|2
1621599870000|2021-05-21 12:24:30|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621599920000|2021-05-21 12:25:20|8314.7|8299.7|8318.3|8303.3|8318.3|8303.3|8314.7|8299.7|19
1621599930000|2021-05-21 12:25:30|8318|8303|8315.5|8300.5|8318|8303|8315.5|8300.5|4
1621599940000|2021-05-21 12:25:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621599950000|2021-05-21 12:25:50|8314.7|8299.7|8314.6|8299.6|8314.7|8299.7|8314.6|8299.6|0
1621599960000|2021-05-21 12:26:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|3
1621600000000|2021-05-21 12:26:40|||||||||1
1621600010000|2021-05-21 12:26:50|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|2
1621600020000|2021-05-21 12:27:00|8313.7|8298.7|8314.8|8299.8|8314.8|8299.8|8313|8298|3
1621600030000|2021-05-21 12:27:10|8315.5|8300.5|8315.3|8300.3|8315.5|8300.5|8314.7|8299.7|1
1621600060000|2021-05-21 12:27:40|8315|8300|8314.3|8299.3|8315|8300|8314.3|8299.3|0
1621600070000|2021-05-21 12:27:50|8313.8|8298.8|8311.1|8296.1|8313.8|8298.8|8309.8|8294.8|4
1621600080000|2021-05-21 12:28:00|8311|8296|8308|8293|8312|8297|8308|8293|1
1621600090000|2021-05-21 12:28:10|8307.5|8292.5|8307|8292|8307.5|8292.5|8307|8292|0
1621600100000|2021-05-21 12:28:20|8309.5|8294.5|8309.3|8294.3|8310|8295|8309.3|8294.3|4
1621600140000|2021-05-21 12:29:00|8309|8294|8309|8294|8309|8294|8309|8294|1
1621600150000|2021-05-21 12:29:10|8309.3|8294.3|8309.5|8294.5|8309.5|8294.5|8309.3|8294.3|1
1621600170000|2021-05-21 12:29:30|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|0
1621600180000|2021-05-21 12:29:40|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621600190000|2021-05-21 12:29:50|8309.8|8294.8|8310.7|8295.7|8310.7|8295.7|8309.8|8294.8|2
1621600200000|2021-05-21 12:30:00|8311|8296|8311|8296|8311|8296|8309.5|8294.5|4
1621600210000|2021-05-21 12:30:10|8310.2|8295.2|8309|8294|8310.2|8295.2|8309|8294|1
1621600220000|2021-05-21 12:30:20|8308.5|8293.5|8308|8293|8308.5|8293.5|8308|8293|0
1621600240000|2021-05-21 12:30:40|8305.3|8290.3|8304.6|8289.6|8305.5|8290.5|8304.6|8289.6|1
1621600250000|2021-05-21 12:30:50|8303.1|8288.1|8299.9|8284.9|8303.1|8288.1|8299.9|8284.9|3
1621600260000|2021-05-21 12:31:00|8300.2|8285.2|8302.5|8287.5|8302.5|8287.5|8300.2|8285.2|3
1621600290000|2021-05-21 12:31:30|8302.1|8287.1|8301|8286|8302.1|8287.1|8301|8286|3
1621600300000|2021-05-21 12:31:40|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|1
1621600320000|2021-05-21 12:32:00|8301.5|8286.5|8301.6|8286.6|8301.6|8286.6|8301.5|8286.5|0
1621600330000|2021-05-21 12:32:10|8302|8287|8306.1|8291.1|8306.1|8291.1|8302|8287|3
1621600340000|2021-05-21 12:32:20|8306.3|8291.3|8307.1|8292.1|8307.1|8292.1|8306.3|8291.3|0
1621600360000|2021-05-21 12:32:40|8307.4|8292.4|8308.5|8293.5|8309.6|8294.6|8307.4|8292.4|2
1621600380000|2021-05-21 12:33:00|8308.6|8293.6|8304.6|8289.6|8308.6|8293.6|8304.6|8289.6|3
1621600390000|2021-05-21 12:33:10|8304.2|8289.2|8302.1|8287.1|8304.2|8289.2|8302.1|8287.1|1
1621600410000|2021-05-21 12:33:30|8302|8287|8300.6|8285.6|8302|8287|8298.6|8283.6|4
1621600420000|2021-05-21 12:33:40|8301|8286|8304.1|8289.1|8304.1|8289.1|8301|8286|3
1621600430000|2021-05-21 12:33:50|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|1
1621600440000|2021-05-21 12:34:00|8304.1|8289.1|8304.5|8289.5|8304.5|8289.5|8304.1|8289.1|0
1621600450000|2021-05-21 12:34:10|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621600460000|2021-05-21 12:34:20|8303.1|8288.1|8303.6|8288.6|8303.6|8288.6|8302.1|8287.1|3
1621600470000|2021-05-21 12:34:30|8302.9|8287.9|8303.6|8288.6|8303.6|8288.6|8302.6|8287.6|0
1621600490000|2021-05-21 12:34:50|8303.2|8288.2|8302.6|8287.6|8303.2|8288.2|8302.6|8287.6|1
1621600500000|2021-05-21 12:35:00|8301.1|8286.1|8303.9|8288.9|8303.9|8288.9|8301.1|8286.1|1
1621600510000|2021-05-21 12:35:10|8303.6|8288.6|8308.2|8293.2|8308.2|8293.2|8303.6|8288.6|9
1621600520000|2021-05-21 12:35:20|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.7|8293.7|2
1621600530000|2021-05-21 12:35:30|8309.2|8294.2|8312.2|8297.2|8312.2|8297.2|8309.2|8294.2|3
1621600550000|2021-05-21 12:35:50|8310.9|8295.9|8310.7|8295.7|8310.9|8295.9|8310.2|8295.2|2
1621600560000|2021-05-21 12:36:00|8310.2|8295.2|8305.4|8290.4|8310.2|8295.2|8305.4|8290.4|6
1621600570000|2021-05-21 12:36:10|8304.7|8289.7|8301.2|8286.2|8304.7|8289.7|8301.2|8286.2|2
1621600580000|2021-05-21 12:36:20|8300.7|8285.7|8300.2|8285.2|8300.7|8285.7|8300.2|8285.2|0
1621600590000|2021-05-21 12:36:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1621600600000|2021-05-21 12:36:40|||||||||1
1621600610000|2021-05-21 12:36:50|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|14
1621600620000|2021-05-21 12:37:00|8307.7|8292.7|8306.7|8291.7|8307.7|8292.7|8306.7|8291.7|5
1621600630000|2021-05-21 12:37:10|8307.5|8292.5|8306.2|8291.2|8307.7|8292.7|8306.2|8291.2|0
1621600640000|2021-05-21 12:37:20|8307.2|8292.2|8306.7|8291.7|8307.2|8292.2|8306.7|8291.7|1
1621600650000|2021-05-21 12:37:30|8306.5|8291.5|8305.7|8290.7|8306.5|8291.5|8305.7|8290.7|1
1621600670000|2021-05-21 12:37:50|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621600710000|2021-05-21 12:38:30|8307.6|8292.6|8311.6|8296.6|8311.6|8296.6|8307.6|8292.6|5
1621600720000|2021-05-21 12:38:40|8312.3|8297.3|8310.6|8295.6|8312.3|8297.3|8309.7|8294.7|4
1621600730000|2021-05-21 12:38:50|8309.9|8294.9|8309.2|8294.2|8309.9|8294.9|8306.5|8291.5|2
1621600740000|2021-05-21 12:39:00|8309.6|8294.6|8311.5|8296.5|8311.5|8296.5|8309.6|8294.6|0
1621600750000|2021-05-21 12:39:10|8311.1|8296.1|8308|8293|8311.1|8296.1|8308|8293|1
1621600760000|2021-05-21 12:39:20|8308.3|8293.3|8310.7|8295.7|8310.7|8295.7|8308.3|8293.3|2
1621600790000|2021-05-21 12:39:50|8311.1|8296.1|8311.6|8296.6|8311.6|8296.6|8311.1|8296.1|1
1621600800000|2021-05-21 12:40:00|8312|8297|8313.2|8298.2|8313.2|8298.2|8312|8297|1
1621600810000|2021-05-21 12:40:10|8313.9|8298.9|8314.7|8299.7|8314.7|8299.7|8313.9|8298.9|0
1621600820000|2021-05-21 12:40:20|8315|8300|8317.3|8302.3|8317.3|8302.3|8315|8300|2
1621600830000|2021-05-21 12:40:30|8317.7|8302.7|8319.1|8304.1|8319.1|8304.1|8317.7|8302.7|1
1621600840000|2021-05-21 12:40:40|8317.2|8302.2|8318.2|8303.2|8318.2|8303.2|8317.2|8302.2|3
1621600850000|2021-05-21 12:40:50|8317.5|8302.5|8317|8302|8317.6|8302.6|8317|8302|1
1621600860000|2021-05-21 12:41:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|0
1621600870000|2021-05-21 12:41:10|8315.7|8300.7|8314.9|8299.9|8315.7|8300.7|8314.9|8299.9|6
1621600880000|2021-05-21 12:41:20|8313.5|8298.5|8311.4|8296.4|8313.5|8298.5|8311.4|8296.4|1
1621600890000|2021-05-21 12:41:30|8311.8|8296.8|8310.5|8295.5|8312.1|8297.1|8310.5|8295.5|3
1621600900000|2021-05-21 12:41:40|8310.1|8295.1|8309.5|8294.5|8310.1|8295.1|8309.5|8294.5|0
1621600910000|2021-05-21 12:41:50|8309.6|8294.6|8314.5|8299.5|8314.5|8299.5|8309.6|8294.6|5
1621600920000|2021-05-21 12:42:00|8315.2|8300.2|8315.4|8300.4|8315.4|8300.4|8315.2|8300.2|0
1621600930000|2021-05-21 12:42:10|8315.1|8300.1|8310.5|8295.5|8315.1|8300.1|8310.5|8295.5|2
1621600940000|2021-05-21 12:42:20|8311.5|8296.5|8311|8296|8311.5|8296.5|8311|8296|15
1621600950000|2021-05-21 12:42:30|8311.4|8296.4|8312|8297|8312|8297|8311.4|8296.4|0
1621600980000|2021-05-21 12:43:00|8312.9|8297.9|8315.5|8300.5|8315.5|8300.5|8312.9|8297.9|2
1621600990000|2021-05-21 12:43:10|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1621601000000|2021-05-21 12:43:20|8314.4|8299.4|8315.1|8300.1|8315.1|8300.1|8314.4|8299.4|0
1621601010000|2021-05-21 12:43:30|||||||||1
1621601020000|2021-05-21 12:43:40|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621601030000|2021-05-21 12:43:50|8312|8297|8311|8296|8312|8297|8311|8296|2
1621601040000|2021-05-21 12:44:00|8310.1|8295.1|8304.1|8289.1|8310.1|8295.1|8304.1|8289.1|3
1621601050000|2021-05-21 12:44:10|8303.4|8288.4|8305.6|8290.6|8305.6|8290.6|8303.1|8288.1|4
1621601060000|2021-05-21 12:44:20|8306.5|8291.5|8307.2|8292.2|8307.2|8292.2|8306.5|8291.5|1
1621601070000|2021-05-21 12:44:30|8307.5|8292.5|8309|8294|8309|8294|8307.5|8292.5|0
1621601080000|2021-05-21 12:44:40|||||||||7
1621601090000|2021-05-21 12:44:50|||||||||1
1621601100000|2021-05-21 12:45:00|8310.5|8295.5|8311.5|8296.5|8311.5|8296.5|8310.5|8295.5|3
1621601110000|2021-05-21 12:45:10|8311.1|8296.1|8311|8296|8311.1|8296.1|8311|8296|1
1621601130000|2021-05-21 12:45:30|8312.1|8297.1|8311.4|8296.4|8312.5|8297.5|8311.4|8296.4|4
1621601140000|2021-05-21 12:45:40|8311|8296|8309.2|8294.2|8311|8296|8309.2|8294.2|2
1621601150000|2021-05-21 12:45:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621601160000|2021-05-21 12:46:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|0
1621601170000|2021-05-21 12:46:10|8306|8291|8305.4|8290.4|8306|8291|8305.4|8290.4|0
1621601180000|2021-05-21 12:46:20|8305.7|8290.7|8306|8291|8306|8291|8305.7|8290.7|1
1621601190000|2021-05-21 12:46:30|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|6
1621601200000|2021-05-21 12:46:40|8308|8293|8310|8295|8310|8295|8308|8293|2
1621601210000|2021-05-21 12:46:50|8310.3|8295.3|8311|8296|8311|8296|8310.3|8295.3|1
1621601220000|2021-05-21 12:47:00|8312.2|8297.2|8312.7|8297.7|8312.7|8297.7|8312.2|8297.2|2
1621601230000|2021-05-21 12:47:10|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621601250000|2021-05-21 12:47:30|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1621601270000|2021-05-21 12:47:50|||||||||1
1621601300000|2021-05-21 12:48:20|||||||||1
1621601310000|2021-05-21 12:48:30|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|1
1621601330000|2021-05-21 12:48:50|8313.9|8298.9|8315.7|8300.7|8315.7|8300.7|8313.5|8298.5|4
1621601340000|2021-05-21 12:49:00|8316.1|8301.1|8316.2|8301.2|8316.2|8301.2|8316.1|8301.1|0
1621601370000|2021-05-21 12:49:30|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|3
1621601380000|2021-05-21 12:49:40|8317.7|8302.7|8318.1|8303.1|8318.1|8303.1|8317.7|8302.7|4
1621601390000|2021-05-21 12:49:50|8318.5|8303.5|8319|8304|8319|8304|8318.5|8303.5|1
1621601400000|2021-05-21 12:50:00|8319.3|8304.3|8319.5|8304.5|8319.5|8304.5|8319.3|8304.3|2
1621601410000|2021-05-21 12:50:10|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621601420000|2021-05-21 12:50:20|8319.8|8304.8|8326.3|8311.3|8326.7|8311.7|8319.8|8304.8|13
1621601430000|2021-05-21 12:50:30|8326.2|8311.2|8327.4|8312.4|8327.4|8312.4|8326.2|8311.2|1
1621601450000|2021-05-21 12:50:50|8326.7|8311.7|8325.7|8310.7|8326.8|8311.8|8325.7|8310.7|11
1621601460000|2021-05-21 12:51:00|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|0
1621601470000|2021-05-21 12:51:10|8323.9|8308.9|8321.2|8306.2|8324.1|8309.1|8320.7|8305.7|8
1621601480000|2021-05-21 12:51:20|8318.8|8303.8|8313.8|8298.8|8318.8|8303.8|8313.8|8298.8|3
1621601490000|2021-05-21 12:51:30|8313.5|8298.5|8312.8|8297.8|8313.5|8298.5|8312.8|8297.8|0
1621601510000|2021-05-21 12:51:50|8313|8298|8313|8298|8313|8298|8313|8298|1
1621601520000|2021-05-21 12:52:00|8311|8296|8308.6|8293.6|8311|8296|8308.1|8293.1|3
1621601530000|2021-05-21 12:52:10|8307.6|8292.6|8307.1|8292.1|8308|8293|8307.1|8292.1|1
1621601540000|2021-05-21 12:52:20|8306.8|8291.8|8306.7|8291.7|8306.8|8291.8|8306.7|8291.7|0
1621601550000|2021-05-21 12:52:30|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|1
1621601570000|2021-05-21 12:52:50|8305.4|8290.4|8304|8289|8305.4|8290.4|8304|8289|2
1621601580000|2021-05-21 12:53:00|8303.6|8288.6|8303.5|8288.5|8303.6|8288.6|8303.5|8288.5|2
1621601610000|2021-05-21 12:53:30|8303|8288|8303|8288|8303|8288|8303|8288|0
1621601620000|2021-05-21 12:53:40|||||||||1
1621601630000|2021-05-21 12:53:50|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1621601640000|2021-05-21 12:54:00|8301.1|8286.1|8300.6|8285.6|8301.1|8286.1|8300.6|8285.6|1
1621601660000|2021-05-21 12:54:20|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621601700000|2021-05-21 12:55:00|8299.1|8284.1|8303.6|8288.6|8303.6|8288.6|8298.6|8283.6|9
1621601710000|2021-05-21 12:55:10|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|0
1621601720000|2021-05-21 12:55:20|||||||||1
1621601730000|2021-05-21 12:55:30|8303.9|8288.9|8308.1|8293.1|8308.6|8293.6|8303.9|8288.9|3
1621601750000|2021-05-21 12:55:50|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|1
1621601760000|2021-05-21 12:56:00|8308.7|8293.7|8310.2|8295.2|8310.2|8295.2|8308.7|8293.7|2
1621601770000|2021-05-21 12:56:10|8311.6|8296.6|8312.2|8297.2|8312.5|8297.5|8311.6|8296.6|0
1621601780000|2021-05-21 12:56:20|8311.7|8296.7|8310.6|8295.6|8311.7|8296.7|8310.6|8295.6|5
1621601800000|2021-05-21 12:56:40|8310.2|8295.2|8310.1|8295.1|8310.2|8295.2|8310.1|8295.1|0
1621601810000|2021-05-21 12:56:50|8309.5|8294.5|8309.6|8294.6|8309.6|8294.6|8309.5|8294.5|1
1621601820000|2021-05-21 12:57:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621601840000|2021-05-21 12:57:20|||||||||1
1621601860000|2021-05-21 12:57:40|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|1
1621601890000|2021-05-21 12:58:10|8310.1|8295.1|8312.8|8297.8|8312.8|8297.8|8310.1|8295.1|2
1621601910000|2021-05-21 12:58:30|8313.1|8298.1|8314.2|8299.2|8314.5|8299.5|8313.1|8298.1|1
1621601920000|2021-05-21 12:58:40|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621601930000|2021-05-21 12:58:50|8314.5|8299.5|8314.6|8299.6|8314.6|8299.6|8314.5|8299.5|0
1621601940000|2021-05-21 12:59:00|8314.1|8299.1|8312.2|8297.2|8314.1|8299.1|8312.2|8297.2|1
1621601950000|2021-05-21 12:59:10|8312.1|8297.1|8308.1|8293.1|8312.1|8297.1|8308.1|8293.1|1
1621601960000|2021-05-21 12:59:20|8309.3|8294.3|8310.2|8295.2|8310.2|8295.2|8309.3|8294.3|2
1621601970000|2021-05-21 12:59:30|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621601980000|2021-05-21 12:59:40|8309|8294|8309|8294|8309|8294|8309|8294|0
1621602000000|2021-05-21 13:00:00|8309.3|8294.3|8313.2|8298.2|8313.2|8298.2|8309.3|8294.3|4
1621602010000|2021-05-21 13:00:10|8314.7|8299.7|8312.2|8297.2|8314.7|8299.7|8310.7|8295.7|10
1621602020000|2021-05-21 13:00:20|8312.6|8297.6|8313.6|8298.6|8313.6|8298.6|8312.1|8297.1|1
1621602030000|2021-05-21 13:00:30|8314.1|8299.1|8316.1|8301.1|8316.5|8301.5|8313.6|8298.6|3
1621602040000|2021-05-21 13:00:40|8316.6|8301.6|8313.1|8298.1|8316.6|8301.6|8312.7|8297.7|1
1621602050000|2021-05-21 13:00:50|8312.7|8297.7|8310.2|8295.2|8312.7|8297.7|8310.2|8295.2|3
1621602060000|2021-05-21 13:01:00|8310.6|8295.6|8313.5|8298.5|8313.5|8298.5|8310.6|8295.6|4
1621602070000|2021-05-21 13:01:10|8313.6|8298.6|8312.6|8297.6|8313.6|8298.6|8312.6|8297.6|1
1621602080000|2021-05-21 13:01:20|8312.4|8297.4|8312.2|8297.2|8312.4|8297.4|8312.2|8297.2|0
1621602090000|2021-05-21 13:01:30|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|1
1621602100000|2021-05-21 13:01:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621602110000|2021-05-21 13:01:50|8311.2|8296.2|8312.7|8297.7|8312.7|8297.7|8311.2|8296.2|1
1621602120000|2021-05-21 13:02:00|8312.4|8297.4|8310.7|8295.7|8313.2|8298.2|8310.7|8295.7|1
1621602150000|2021-05-21 13:02:30|8311.2|8296.2|8311.7|8296.7|8311.7|8296.7|8311.2|8296.2|0
1621602160000|2021-05-21 13:02:40|8312.1|8297.1|8312.2|8297.2|8312.2|8297.2|8312.1|8297.1|0
1621602170000|2021-05-21 13:02:50|8312.6|8297.6|8316.1|8301.1|8316.1|8301.1|8312.6|8297.6|2
1621602180000|2021-05-21 13:03:00|8315.8|8300.8|8315.9|8300.9|8315.9|8300.9|8315.3|8300.3|1
1621602190000|2021-05-21 13:03:10|8316|8301|8316|8301|8316|8301|8316|8301|0
1621602200000|2021-05-21 13:03:20|8315.5|8300.5|8318.1|8303.1|8318.1|8303.1|8315.5|8300.5|4
1621602210000|2021-05-21 13:03:30|8319.4|8304.4|8318.9|8303.9|8320.2|8305.2|8318.9|8303.9|6
1621602220000|2021-05-21 13:03:40|||||||||1
1621602230000|2021-05-21 13:03:50|8319.2|8304.2|8321.4|8306.4|8321.4|8306.4|8319.2|8304.2|3
1621602240000|2021-05-21 13:04:00|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|0
1621602250000|2021-05-21 13:04:10|8322.8|8307.8|8323.3|8308.3|8323.3|8308.3|8322.8|8307.8|3
1621602260000|2021-05-21 13:04:20|8324.1|8309.1|8322.5|8307.5|8324.1|8309.1|8322.5|8307.5|7
1621602270000|2021-05-21 13:04:30|8322.2|8307.2|8323.5|8308.5|8323.5|8308.5|8321.5|8306.5|0
1621602290000|2021-05-21 13:04:50|8323.3|8308.3|8320.6|8305.6|8323.3|8308.3|8320.6|8305.6|2
1621602300000|2021-05-21 13:05:00|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|2
1621602310000|2021-05-21 13:05:10|8317.6|8302.6|8319.5|8304.5|8319.5|8304.5|8317.6|8302.6|0
1621602320000|2021-05-21 13:05:20|8315.8|8300.8|8313.5|8298.5|8315.8|8300.8|8313.5|8298.5|1
1621602340000|2021-05-21 13:05:40|8314.3|8299.3|8315|8300|8315.4|8300.4|8314.3|8299.3|1
1621602350000|2021-05-21 13:05:50|8315.4|8300.4|8308.5|8293.5|8315.4|8300.4|8308.5|8293.5|1
1621602360000|2021-05-21 13:06:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621602370000|2021-05-21 13:06:10|8308.4|8293.4|8308.9|8293.9|8308.9|8293.9|8308.4|8293.4|0
1621602380000|2021-05-21 13:06:20|8308.1|8293.1|8305.1|8290.1|8308.1|8293.1|8305.1|8290.1|3
1621602390000|2021-05-21 13:06:30|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|1
1621602400000|2021-05-21 13:06:40|8302.5|8287.5|8301|8286|8302.5|8287.5|8301|8286|1
1621602410000|2021-05-21 13:06:50|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1621602420000|2021-05-21 13:07:00|8301.4|8286.4|8301.6|8286.6|8301.6|8286.6|8301.4|8286.4|7
1621602430000|2021-05-21 13:07:10|8301.5|8286.5|8301.1|8286.1|8301.5|8286.5|8301.1|8286.1|1
1621602460000|2021-05-21 13:07:40|||||||||1
1621602470000|2021-05-21 13:07:50|8300.6|8285.6|8299.5|8284.5|8300.6|8285.6|8299.5|8284.5|3
1621602480000|2021-05-21 13:08:00|8299.4|8284.4|8293|8278|8299.4|8284.4|8293|8278|8
1621602490000|2021-05-21 13:08:10|8293.2|8278.2|8292.4|8277.4|8293.2|8278.2|8292.4|8277.4|5
1621602500000|2021-05-21 13:08:20|||||||||2
1621602520000|2021-05-21 13:08:40|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|1
1621602530000|2021-05-21 13:08:50|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1621602540000|2021-05-21 13:09:00|8292|8277|8290.4|8275.4|8292|8277|8290.4|8275.4|4
1621602550000|2021-05-21 13:09:10|8289.3|8274.3|8291.1|8276.1|8291.1|8276.1|8288.8|8273.8|17
1621602560000|2021-05-21 13:09:20|8290.6|8275.6|8291.1|8276.1|8291.1|8276.1|8290.6|8275.6|1
1621602570000|2021-05-21 13:09:30|8290.3|8275.3|8290.5|8275.5|8290.5|8275.5|8289.1|8274.1|5
1621602580000|2021-05-21 13:09:40|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|0
1621602590000|2021-05-21 13:09:50|8290.5|8275.5|8290.1|8275.1|8290.5|8275.5|8290.1|8275.1|1
1621602600000|2021-05-21 13:10:00|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|3
1621602610000|2021-05-21 13:10:10|8291.6|8276.6|8293.1|8278.1|8293.1|8278.1|8291.6|8276.6|6
1621602630000|2021-05-21 13:10:30|8293.6|8278.6|8290.6|8275.6|8293.6|8278.6|8290.6|8275.6|2
1621602660000|2021-05-21 13:11:00|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|0
1621602700000|2021-05-21 13:11:40|8290.6|8275.6|8284.2|8269.2|8290.6|8275.6|8284.2|8269.2|8
1621602710000|2021-05-21 13:11:50|8283.7|8268.7|8283.1|8268.1|8283.7|8268.7|8283|8268|2
1621602730000|2021-05-21 13:12:10|8282.6|8267.6|8283.7|8268.7|8283.7|8268.7|8282.6|8267.6|2
1621602750000|2021-05-21 13:12:30|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1621602760000|2021-05-21 13:12:40|8283.7|8268.7|8284.4|8269.4|8284.5|8269.5|8283.2|8268.2|11
1621602780000|2021-05-21 13:13:00|8282.7|8267.7|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|7
1621602790000|2021-05-21 13:13:10|8280.9|8265.9|8281.4|8266.4|8281.4|8266.4|8280.9|8265.9|11
1621602800000|2021-05-21 13:13:20|8281|8266|8281|8266|8281|8266|8281|8266|1
1621602810000|2021-05-21 13:13:30|8278.4|8263.4|8272.1|8257.1|8278.4|8263.4|8272.1|8257.1|54
1621602820000|2021-05-21 13:13:40|8271.6|8256.6|8271.3|8256.3|8271.6|8256.6|8271.1|8256.1|16
1621602830000|2021-05-21 13:13:50|8271.1|8256.1|8271|8256|8271.1|8256.1|8271|8256|10
1621602840000|2021-05-21 13:14:00|8270.6|8255.6|8272|8257|8272|8257|8270.5|8255.5|8
1621602850000|2021-05-21 13:14:10|8273.6|8258.6|8278.7|8263.7|8278.7|8263.7|8273.6|8258.6|3
1621602860000|2021-05-21 13:14:20|8279|8264|8280.1|8265.1|8280.1|8265.1|8279|8264|1
1621602890000|2021-05-21 13:14:50|8281.5|8266.5|8282.4|8267.4|8282.4|8267.4|8281|8266|1
1621602900000|2021-05-21 13:15:00|8282.5|8267.5|8276|8261|8282.5|8267.5|8276|8261|7
1621602910000|2021-05-21 13:15:10|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1621602920000|2021-05-21 13:15:20|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|2
1621602930000|2021-05-21 13:15:30|8276.5|8261.5|8273.5|8258.5|8276.5|8261.5|8273.5|8258.5|2
1621602940000|2021-05-21 13:15:40|8273.2|8258.2|8274.7|8259.7|8274.7|8259.7|8273.2|8258.2|0
1621602950000|2021-05-21 13:15:50|8275.1|8260.1|8277.1|8262.1|8277.1|8262.1|8275.1|8260.1|3
1621602960000|2021-05-21 13:16:00|8279.5|8264.5|8281.6|8266.6|8281.6|8266.6|8279.5|8264.5|7
1621602970000|2021-05-21 13:16:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|1
1621602990000|2021-05-21 13:16:30|8282.1|8267.1|8284.7|8269.7|8284.7|8269.7|8282.1|8267.1|2
1621603000000|2021-05-21 13:16:40|8283.7|8268.7|8284.7|8269.7|8284.7|8269.7|8283.4|8268.4|1
1621603010000|2021-05-21 13:16:50|8284|8269|8283.7|8268.7|8284|8269|8283.2|8268.2|0
1621603020000|2021-05-21 13:17:00|8284.1|8269.1|8284.9|8269.9|8285.7|8270.7|8284.1|8269.1|3
1621603030000|2021-05-21 13:17:10|8284.2|8269.2|8285.6|8270.6|8285.7|8270.7|8284.2|8269.2|0
1621603050000|2021-05-21 13:17:30|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1621603060000|2021-05-21 13:17:40|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1621603080000|2021-05-21 13:18:00|8285.7|8270.7|8289.7|8274.7|8289.7|8274.7|8285.7|8270.7|2
1621603090000|2021-05-21 13:18:10|8288.8|8273.8|8289.7|8274.7|8289.7|8274.7|8288.1|8273.1|1
1621603100000|2021-05-21 13:18:20|8290.1|8275.1|8290.7|8275.7|8290.7|8275.7|8290.1|8275.1|0
1621603130000|2021-05-21 13:18:50|8290.2|8275.2|8290.2|8275.2|8290.5|8275.5|8288.7|8273.7|1
1621603140000|2021-05-21 13:19:00|8290.5|8275.5|8291.1|8276.1|8291.1|8276.1|8290.2|8275.2|1
1621603150000|2021-05-21 13:19:10|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8291.2|8276.2|0
1621603170000|2021-05-21 13:19:30|||||||||1
1621603180000|2021-05-21 13:19:40|8290.5|8275.5|8290.6|8275.6|8290.7|8275.7|8290.2|8275.2|2
1621603200000|2021-05-21 13:20:00|8290.7|8275.7|8289.7|8274.7|8291.2|8276.2|8289.7|8274.7|0
1621603210000|2021-05-21 13:20:10|8288.8|8273.8|8288.7|8273.7|8288.8|8273.8|8288.5|8273.5|0
1621603220000|2021-05-21 13:20:20|8289.4|8274.4|8289.2|8274.2|8289.4|8274.4|8289.2|8274.2|0
1621603230000|2021-05-21 13:20:30|8289.1|8274.1|8288.7|8273.7|8289.1|8274.1|8288.7|8273.7|0
1621603240000|2021-05-21 13:20:40|8288.3|8273.3|8288.3|8273.3|8288.7|8273.7|8288.3|8273.3|0
1621603250000|2021-05-21 13:20:50|8285.2|8270.2|8284.5|8269.5|8285.2|8270.2|8284.5|8269.5|1
1621603260000|2021-05-21 13:21:00|8281.5|8266.5|8279.7|8264.7|8281.5|8266.5|8279.7|8264.7|1
1621603270000|2021-05-21 13:21:10|8278.7|8263.7|8278.5|8263.5|8278.7|8263.7|8278.5|8263.5|0
1621603290000|2021-05-21 13:21:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1621603300000|2021-05-21 13:21:40|8278.4|8263.4|8279.8|8264.8|8280|8265|8278.4|8263.4|5
1621603320000|2021-05-21 13:22:00|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|2
1621603380000|2021-05-21 13:23:00|8284|8269|8285.5|8270.5|8285.5|8270.5|8284|8269|2
1621603390000|2021-05-21 13:23:10|8284.5|8269.5|8280.8|8265.8|8284.5|8269.5|8280.8|8265.8|4
1621603400000|2021-05-21 13:23:20|8280.1|8265.1|8280.5|8265.5|8280.5|8265.5|8279.7|8264.7|1
1621603420000|2021-05-21 13:23:40|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|1
1621603430000|2021-05-21 13:23:50|8276.6|8261.6|8281.3|8266.3|8281.3|8266.3|8276.4|8261.4|13
1621603440000|2021-05-21 13:24:00|8281.6|8266.6|8280.1|8265.1|8281.6|8266.6|8280.1|8265.1|0
1621603450000|2021-05-21 13:24:10|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|1
1621603460000|2021-05-21 13:24:20|8289.2|8274.2|8290.3|8275.3|8290.3|8275.3|8289.2|8274.2|2
1621603470000|2021-05-21 13:24:30|8290.6|8275.6|8291|8276|8291|8276|8290.6|8275.6|0
1621603480000|2021-05-21 13:24:40|8291.5|8276.5|8290.7|8275.7|8291.6|8276.6|8290.3|8275.3|2
1621603490000|2021-05-21 13:24:50|8291.2|8276.2|8291|8276|8292|8277|8291|8276|2
1621603500000|2021-05-21 13:25:00|8291.1|8276.1|8292.5|8277.5|8292.5|8277.5|8291.1|8276.1|1
1621603510000|2021-05-21 13:25:10|8292|8277|8292.5|8277.5|8292.5|8277.5|8292|8277|1
1621603520000|2021-05-21 13:25:20|8294|8279|8294|8279|8294|8279|8294|8279|22
1621603530000|2021-05-21 13:25:30|8294.3|8279.3|8297.7|8282.7|8297.7|8282.7|8294.3|8279.3|1
1621603540000|2021-05-21 13:25:40|8297.8|8282.8|8296.9|8281.9|8297.9|8282.9|8296.9|8281.9|2
1621603550000|2021-05-21 13:25:50|8296.3|8281.3|8293.2|8278.2|8296.3|8281.3|8293.2|8278.2|3
1621603560000|2021-05-21 13:26:00|8292.7|8277.7|8289.8|8274.8|8292.7|8277.7|8289.8|8274.8|1
1621603570000|2021-05-21 13:26:10|8288.8|8273.8|8286.2|8271.2|8288.8|8273.8|8285.8|8270.8|1
1621603580000|2021-05-21 13:26:20|8286.8|8271.8|8286.5|8271.5|8287|8272|8286.5|8271.5|0
1621603590000|2021-05-21 13:26:30|8286.4|8271.4|8287.7|8272.7|8287.7|8272.7|8282.4|8267.4|3
1621603600000|2021-05-21 13:26:40|8287.9|8272.9|8291.3|8276.3|8291.8|8276.8|8287.9|8272.9|1
1621603610000|2021-05-21 13:26:50|8295.8|8280.8|8293.2|8278.2|8295.8|8280.8|8293.2|8278.2|4
1621603620000|2021-05-21 13:27:00|8293|8278|8288.4|8273.4|8293|8278|8288.4|8273.4|1
1621603630000|2021-05-21 13:27:10|8288.6|8273.6|8292.9|8277.9|8292.9|8277.9|8288.6|8273.6|2
1621603640000|2021-05-21 13:27:20|8292.5|8277.5|8298.4|8283.4|8298.4|8283.4|8292.5|8277.5|8
1621603650000|2021-05-21 13:27:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|4
1621603660000|2021-05-21 13:27:40|8297.5|8282.5|8298.9|8283.9|8298.9|8283.9|8297.5|8282.5|1
1621603670000|2021-05-21 13:27:50|8299|8284|8299|8284|8299|8284|8299|8284|1
1621603680000|2021-05-21 13:28:00|8298.5|8283.5|8301.6|8286.6|8301.6|8286.6|8298.5|8283.5|4
1621603690000|2021-05-21 13:28:10|||||||||1
1621603700000|2021-05-21 13:28:20|8304.2|8289.2|8305.5|8290.5|8305.5|8290.5|8303.5|8288.5|3
1621603720000|2021-05-21 13:28:40|8305.9|8290.9|8306.5|8291.5|8306.5|8291.5|8305.9|8290.9|0
1621603730000|2021-05-21 13:28:50|8307|8292|8307|8292|8307|8292|8307|8292|1
1621603740000|2021-05-21 13:29:00|8305|8290|8305|8290|8305|8290|8305|8290|3
1621603760000|2021-05-21 13:29:20|8305.9|8290.9|8306.3|8291.3|8306.3|8291.3|8305.9|8290.9|0
1621603770000|2021-05-21 13:29:30|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|1
1621603780000|2021-05-21 13:29:40|8306.9|8291.9|8308.4|8293.4|8308.4|8293.4|8306.9|8291.9|1
1621603790000|2021-05-21 13:29:50|8308.9|8293.9|8310.6|8295.6|8310.6|8295.6|8308.9|8293.9|2
1621603800000|2021-05-21 13:30:00|8311|8296|8295.4|8280.4|8312|8297|8295.4|8280.4|54
1621603810000|2021-05-21 13:30:10|8294.6|8279.6|8300.9|8285.9|8300.9|8285.9|8294.3|8279.3|2
1621603820000|2021-05-21 13:30:20|8301.9|8286.9|8296.4|8281.4|8301.9|8286.9|8294|8279|1
1621603830000|2021-05-21 13:30:30|8295.9|8280.9|8286.3|8271.3|8295.9|8280.9|8285.9|8270.9|1
1621603840000|2021-05-21 13:30:40|8285.9|8270.9|8293.4|8278.4|8294.4|8279.4|8285.9|8270.9|11
1621603850000|2021-05-21 13:30:50|8293.9|8278.9|8295|8280|8297|8282|8293.9|8278.9|3
1621603860000|2021-05-21 13:31:00|8293.5|8278.5|8281.3|8266.3|8293.5|8278.5|8281.3|8266.3|6
1621603870000|2021-05-21 13:31:10|8280.2|8265.2|8278.5|8263.5|8280.2|8265.2|8278.5|8263.5|1
1621603880000|2021-05-21 13:31:20|8277|8262|8271.3|8256.3|8277|8262|8270.5|8255.5|5
1621603890000|2021-05-21 13:31:30|8270.9|8255.9|8268.9|8253.9|8271.6|8256.6|8268.8|8253.8|7
1621603900000|2021-05-21 13:31:40|8269|8254|8261.8|8246.8|8269|8254|8261.8|8246.8|4
1621603920000|2021-05-21 13:32:00|8260.8|8245.8|8262.8|8247.8|8265|8250|8260.8|8245.8|8
1621603930000|2021-05-21 13:32:10|8263.2|8248.2|8265.6|8250.6|8267|8252|8263.2|8248.2|4
1621603940000|2021-05-21 13:32:20|8263.9|8248.9|8262.3|8247.3|8263.9|8248.9|8262.3|8247.3|0
1621603950000|2021-05-21 13:32:30|8262.2|8247.2|8264|8249|8264.3|8249.3|8262.2|8247.2|5
1621603960000|2021-05-21 13:32:40|8264.2|8249.2|8262.4|8247.4|8264.2|8249.2|8262.4|8247.4|0
1621603970000|2021-05-21 13:32:50|8262.8|8247.8|8262.6|8247.6|8262.8|8247.8|8260.6|8245.6|12
1621603980000|2021-05-21 13:33:00|8262.3|8247.3|8255.6|8240.6|8262.3|8247.3|8255.6|8240.6|1
1621603990000|2021-05-21 13:33:10|8251.4|8236.4|8250.9|8235.9|8251.4|8236.4|8250.9|8235.9|4
1621604000000|2021-05-21 13:33:20|8249.8|8234.8|8252.2|8237.2|8252.2|8237.2|8249.6|8234.6|5
1621604010000|2021-05-21 13:33:30|8252.3|8237.3|8253.1|8238.1|8255.8|8240.8|8252.3|8237.3|8
1621604020000|2021-05-21 13:33:40|8252.7|8237.7|8250.6|8235.6|8252.7|8237.7|8250.6|8235.6|0
1621604030000|2021-05-21 13:33:50|8250.1|8235.1|8249.4|8234.4|8250.1|8235.1|8249.1|8234.1|13
1621604040000|2021-05-21 13:34:00|8252|8237|8256.5|8241.5|8256.9|8241.9|8252|8237|8
1621604050000|2021-05-21 13:34:10|8256.9|8241.9|8257|8242|8257|8242|8256.9|8241.9|0
1621604070000|2021-05-21 13:34:30|8256.9|8241.9|8258.2|8243.2|8259.3|8244.3|8256.9|8241.9|4
1621604080000|2021-05-21 13:34:40|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|1
1621604090000|2021-05-21 13:34:50|8257.9|8242.9|8250.3|8235.3|8259.2|8244.2|8250.3|8235.3|4
1621604100000|2021-05-21 13:35:00|8249.3|8234.3|8251.2|8236.2|8251.8|8236.8|8249.3|8234.3|3
1621604110000|2021-05-21 13:35:10|8252.8|8237.8|8252.6|8237.6|8253.9|8238.9|8252.6|8237.6|21
1621604120000|2021-05-21 13:35:20|8253|8238|8253|8238|8253|8238|8253|8238|0
1621604130000|2021-05-21 13:35:30|8253.6|8238.6|8263.4|8248.4|8263.4|8248.4|8253.6|8238.6|21
1621604140000|2021-05-21 13:35:40|8263.9|8248.9|8261|8246|8267|8252|8261|8246|14
1621604160000|2021-05-21 13:36:00|8260.7|8245.7|8258.4|8243.4|8260.7|8245.7|8258.4|8243.4|1
1621604170000|2021-05-21 13:36:10|8258.7|8243.7|8267|8252|8267.1|8252.1|8258.7|8243.7|10
1621604180000|2021-05-21 13:36:20|8266.5|8251.5|8266.9|8251.9|8266.9|8251.9|8266.2|8251.2|0
1621604190000|2021-05-21 13:36:30|8267|8252|8272.4|8257.4|8272.4|8257.4|8267|8252|3
1621604200000|2021-05-21 13:36:40|8269.7|8254.7|8269.1|8254.1|8270.9|8255.9|8268.2|8253.2|4
1621604210000|2021-05-21 13:36:50|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.6|8253.6|2
1621604220000|2021-05-21 13:37:00|8267.6|8252.6|8269.2|8254.2|8269.2|8254.2|8266.7|8251.7|4
1621604230000|2021-05-21 13:37:10|8269.1|8254.1|8269.6|8254.6|8269.6|8254.6|8269.1|8254.1|0
1621604250000|2021-05-21 13:37:30|8269.8|8254.8|8272.9|8257.9|8274|8259|8269.8|8254.8|8
1621604260000|2021-05-21 13:37:40|8273.8|8258.8|8275.8|8260.8|8277|8262|8273.8|8258.8|3
1621604270000|2021-05-21 13:37:50|8280.5|8265.5|8281.9|8266.9|8281.9|8266.9|8280.5|8265.5|2
1621604280000|2021-05-21 13:38:00|8284.1|8269.1|8292.7|8277.7|8315.9|8283.9|8284.1|8269.1|7
1621604290000|2021-05-21 13:38:10|8296.3|8281.3|8302|8287|8302.9|8287.9|8296.3|8281.3|4
1621604300000|2021-05-21 13:38:20|8300.5|8285.5|8300|8285|8300.5|8285.5|8300|8285|0
1621604310000|2021-05-21 13:38:30|8300.7|8285.7|8303.8|8288.8|8303.8|8288.8|8300.7|8285.7|12
1621604320000|2021-05-21 13:38:40|8304.1|8289.1|8303.3|8288.3|8304.8|8289.8|8303.3|8288.3|1
1621604330000|2021-05-21 13:38:50|||||||||1
1621604340000|2021-05-21 13:39:00|8302.3|8287.3|8297.5|8282.5|8302.3|8287.3|8297.5|8282.5|2
1621604350000|2021-05-21 13:39:10|8297.4|8282.4|8291.5|8276.5|8297.4|8282.4|8291.5|8276.5|10
1621604360000|2021-05-21 13:39:20|8290.7|8275.7|8285.5|8270.5|8290.7|8275.7|8285.5|8270.5|2
1621604370000|2021-05-21 13:39:30|8284.8|8269.8|8289.2|8274.2|8289.2|8274.2|8284.8|8269.8|4
1621604380000|2021-05-21 13:39:40|8291|8276|8294.7|8279.7|8295.2|8280.2|8291|8276|1
1621604390000|2021-05-21 13:39:50|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|2
1621604400000|2021-05-21 13:40:00|8294.9|8279.9|8292.3|8277.3|8294.9|8279.9|8292.3|8277.3|2
1621604410000|2021-05-21 13:40:10|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|0
1621604420000|2021-05-21 13:40:20|8292.9|8277.9|8290.5|8275.5|8292.9|8277.9|8290.5|8275.5|1
1621604430000|2021-05-21 13:40:30|8290.4|8275.4|8292.4|8277.4|8292.4|8277.4|8288.5|8273.5|15
1621604440000|2021-05-21 13:40:40|8291.9|8276.9|8290.2|8275.2|8291.9|8276.9|8290.2|8275.2|1
1621604450000|2021-05-21 13:40:50|8289.9|8274.9|8290.3|8275.3|8290.3|8275.3|8289.9|8274.9|3
1621604460000|2021-05-21 13:41:00|8290.1|8275.1|8289.8|8274.8|8290.1|8275.1|8289.8|8274.8|1
1621604470000|2021-05-21 13:41:10|8289.4|8274.4|8286.8|8271.8|8289.4|8274.4|8286.8|8271.8|2
1621604480000|2021-05-21 13:41:20|8286.4|8271.4|8286.3|8271.3|8286.4|8271.4|8286.3|8271.3|3
1621604490000|2021-05-21 13:41:30|8285.9|8270.9|8285.8|8270.8|8285.9|8270.9|8285.8|8270.8|6
1621604500000|2021-05-21 13:41:40|8283.9|8268.9|8280.3|8265.3|8283.9|8268.9|8280.3|8265.3|3
1621604510000|2021-05-21 13:41:50|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|7
1621604520000|2021-05-21 13:42:00|8279.7|8264.7|8269.3|8254.3|8279.7|8264.7|8269.3|8254.3|3
1621604530000|2021-05-21 13:42:10|8268.8|8253.8|8278.8|8263.8|8279.3|8264.3|8268.8|8253.8|17
1621604550000|2021-05-21 13:42:30|||||||||1
1621604560000|2021-05-21 13:42:40|8278.7|8263.7|8275.7|8260.7|8278.7|8263.7|8275.7|8260.7|2
1621604570000|2021-05-21 13:42:50|8275.4|8260.4|8276.2|8261.2|8276.5|8261.5|8275.4|8260.4|1
1621604580000|2021-05-21 13:43:00|8274.8|8259.8|8276.4|8261.4|8276.4|8261.4|8274.2|8259.2|1
1621604590000|2021-05-21 13:43:10|8276|8261|8275.4|8260.4|8276|8261|8275.4|8260.4|1
1621604600000|2021-05-21 13:43:20|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|1
1621604610000|2021-05-21 13:43:30|8274.6|8259.6|8270.7|8255.7|8274.6|8259.6|8270.7|8255.7|4
1621604620000|2021-05-21 13:43:40|8270.5|8255.5|8267.9|8252.9|8270.5|8255.5|8266.6|8251.6|3
1621604630000|2021-05-21 13:43:50|8267.5|8252.5|8267.5|8252.5|8269.6|8254.6|8267.4|8252.4|4
1621604640000|2021-05-21 13:44:00|8267.8|8252.8|8265.7|8250.7|8267.8|8252.8|8265.7|8250.7|2
1621604650000|2021-05-21 13:44:10|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|0
1621604660000|2021-05-21 13:44:20|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|1
1621604680000|2021-05-21 13:44:40|8267.8|8252.8|8264.4|8249.4|8267.8|8252.8|8264.4|8249.4|1
1621604690000|2021-05-21 13:44:50|8263.3|8248.3|8263.4|8248.4|8263.4|8248.4|8263.1|8248.1|1
1621604700000|2021-05-21 13:45:00|8262.7|8247.7|8259.4|8244.4|8264|8249|8259.1|8244.1|3
1621604710000|2021-05-21 13:45:10|8259.3|8244.3|8258.4|8243.4|8259.3|8244.3|8258.4|8243.4|3
1621604720000|2021-05-21 13:45:20|8257.5|8242.5|8257.9|8242.9|8257.9|8242.9|8257.5|8242.5|0
1621604730000|2021-05-21 13:45:30|8257.5|8242.5|8258|8243|8258.7|8243.7|8257.5|8242.5|6
1621604740000|2021-05-21 13:45:40|8256.9|8241.9|8251.3|8236.3|8256.9|8241.9|8251|8236|4
1621604750000|2021-05-21 13:45:50|8252.8|8237.8|8253.2|8238.2|8253.2|8238.2|8252.8|8237.8|3
1621604760000|2021-05-21 13:46:00|8255.8|8240.8|8256.9|8241.9|8257.9|8242.9|8255.8|8240.8|5
1621604770000|2021-05-21 13:46:10|8256.5|8241.5|8257.3|8242.3|8257.3|8242.3|8256.5|8241.5|1
1621604780000|2021-05-21 13:46:20|8257.7|8242.7|8256.7|8241.7|8257.8|8242.8|8256.7|8241.7|1
1621604790000|2021-05-21 13:46:30|8255.7|8240.7|8252.2|8237.2|8255.7|8240.7|8251.8|8236.8|9
1621604810000|2021-05-21 13:46:50|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|2
1621604820000|2021-05-21 13:47:00|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1621604830000|2021-05-21 13:47:10|8251.9|8236.9|8259.2|8244.2|8259.3|8244.3|8251.9|8236.9|19
1621604840000|2021-05-21 13:47:20|8259.4|8244.4|8261.3|8246.3|8261.3|8246.3|8259.4|8244.4|0
1621604850000|2021-05-21 13:47:30|8260|8245|8256.9|8241.9|8260|8245|8256.9|8241.9|3
1621604860000|2021-05-21 13:47:40|8256.2|8241.2|8248.7|8233.7|8256.2|8241.2|8248.7|8233.7|4
1621604870000|2021-05-21 13:47:50|8248.4|8233.4|8248.8|8233.8|8248.8|8233.8|8247.9|8232.9|6
1621604880000|2021-05-21 13:48:00|8250.4|8235.4|8250.9|8235.9|8252.3|8237.3|8250.4|8235.4|4
1621604890000|2021-05-21 13:48:10|8249.3|8234.3|8251.3|8236.3|8251.3|8236.3|8249.3|8234.3|1
1621604900000|2021-05-21 13:48:20|8251.9|8236.9|8252.4|8237.4|8252.4|8237.4|8251.9|8236.9|0
1621604920000|2021-05-21 13:48:40|8252.2|8237.2|8254.4|8239.4|8254.4|8239.4|8252.2|8237.2|5
1621604930000|2021-05-21 13:48:50|8255.8|8240.8|8255.5|8240.5|8255.8|8240.8|8255.5|8240.5|5
1621604940000|2021-05-21 13:49:00|8255.9|8240.9|8261.3|8246.3|8261.3|8246.3|8255.9|8240.9|1
1621604950000|2021-05-21 13:49:10|8260.7|8245.7|8258.5|8243.5|8260.7|8245.7|8258.5|8243.5|1
1621604970000|2021-05-21 13:49:30|8258|8243|8258|8243|8258|8243|8258|8243|0
1621604980000|2021-05-21 13:49:40|8257.8|8242.8|8261.9|8246.9|8262.9|8247.9|8257.8|8242.8|5
1621604990000|2021-05-21 13:49:50|8260.5|8245.5|8259.4|8244.4|8260.5|8245.5|8259.4|8244.4|1
1621605000000|2021-05-21 13:50:00|8258.9|8243.9|8257.9|8242.9|8258.9|8243.9|8257.9|8242.9|2
1621605010000|2021-05-21 13:50:10|8257.5|8242.5|8259.6|8244.6|8259.9|8244.9|8257.5|8242.5|3
1621605020000|2021-05-21 13:50:20|8258.5|8243.5|8258|8243|8258.5|8243.5|8257.7|8242.7|1
1621605030000|2021-05-21 13:50:30|8257.9|8242.9|8256.8|8241.8|8257.9|8242.9|8256.8|8241.8|15
1621605040000|2021-05-21 13:50:40|||||||||2
1621605050000|2021-05-21 13:50:50|||||||||1
1621605060000|2021-05-21 13:51:00|8257.7|8242.7|8258.2|8243.2|8258.2|8243.2|8257.7|8242.7|3
1621605070000|2021-05-21 13:51:10|8258.5|8243.5|8261.7|8246.7|8261.7|8246.7|8258.5|8243.5|5
1621605080000|2021-05-21 13:51:20|8260.2|8245.2|8258.7|8243.7|8260.2|8245.2|8258.7|8243.7|3
1621605090000|2021-05-21 13:51:30|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1621605110000|2021-05-21 13:51:50|8254.4|8239.4|8254.8|8239.8|8256.6|8241.6|8254.4|8239.4|25
1621605120000|2021-05-21 13:52:00|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|3
1621605130000|2021-05-21 13:52:10|8254.5|8239.5|8253|8238|8255.3|8240.3|8253|8238|3
1621605140000|2021-05-21 13:52:20|8252.5|8237.5|8252.2|8237.2|8252.5|8237.5|8251.7|8236.7|2
1621605150000|2021-05-21 13:52:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|0
1621605160000|2021-05-21 13:52:40|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|0
1621605170000|2021-05-21 13:52:50|8251.4|8236.4|8250.6|8235.6|8251.4|8236.4|8250.6|8235.6|2
1621605180000|2021-05-21 13:53:00|8249.4|8234.4|8248.9|8233.9|8249.4|8234.4|8248.9|8233.9|4
1621605190000|2021-05-21 13:53:10|8248.6|8233.6|8248.9|8233.9|8248.9|8233.9|8248.6|8233.6|3
1621605200000|2021-05-21 13:53:20|8248.7|8233.7|8250.2|8235.2|8250.2|8235.2|8248.7|8233.7|7
1621605210000|2021-05-21 13:53:30|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|0
1621605220000|2021-05-21 13:53:40|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|3
1621605230000|2021-05-21 13:53:50|8249.6|8234.6|8250.8|8235.8|8250.8|8235.8|8248.8|8233.8|13
1621605240000|2021-05-21 13:54:00|8251.2|8236.2|8256.1|8241.1|8256.4|8241.4|8251.2|8236.2|20
1621605250000|2021-05-21 13:54:10|8255.4|8240.4|8253.3|8238.3|8255.6|8240.6|8252.9|8237.9|3
1621605260000|2021-05-21 13:54:20|8252.8|8237.8|8253.8|8238.8|8253.9|8238.9|8252.8|8237.8|0
1621605270000|2021-05-21 13:54:30|8254|8239|8251.2|8236.2|8254|8239|8251.2|8236.2|5
1621605290000|2021-05-21 13:54:50|8251.5|8236.5|8251|8236|8251.5|8236.5|8250.3|8235.3|0
1621605300000|2021-05-21 13:55:00|8249.2|8234.2|8248.7|8233.7|8249.2|8234.2|8248.7|8233.7|2
1621605310000|2021-05-21 13:55:10|8248.3|8233.3|8249.9|8234.9|8250.4|8235.4|8247.7|8232.7|8
1621605320000|2021-05-21 13:55:20|8249.5|8234.5|8250|8235|8250|8235|8249.5|8234.5|2
1621605330000|2021-05-21 13:55:30|8249.7|8234.7|8249|8234|8249.7|8234.7|8249|8234|14
1621605340000|2021-05-21 13:55:40|8248.2|8233.2|8248|8233|8248.2|8233.2|8248|8233|6
1621605360000|2021-05-21 13:56:00|8245.8|8230.8|8244.3|8229.3|8245.8|8230.8|8241.6|8226.6|69
1621605370000|2021-05-21 13:56:10|8244.8|8229.8|8249.7|8234.7|8249.7|8234.7|8244.8|8229.8|21
1621605380000|2021-05-21 13:56:20|8250.5|8235.5|8254.4|8239.4|8254.9|8239.9|8250.5|8235.5|12
1621605390000|2021-05-21 13:56:30|8255.1|8240.1|8254.5|8239.5|8255.7|8240.7|8254.5|8239.5|4
1621605400000|2021-05-21 13:56:40|8253.8|8238.8|8253.4|8238.4|8253.8|8238.8|8253.4|8238.4|6
1621605410000|2021-05-21 13:56:50|8251.9|8236.9|8251.4|8236.4|8251.9|8236.9|8250.5|8235.5|2
1621605420000|2021-05-21 13:57:00|8253.9|8238.9|8257.9|8242.9|8257.9|8242.9|8253.9|8238.9|7
1621605430000|2021-05-21 13:57:10|8258.9|8243.9|8256.5|8241.5|8258.9|8243.9|8256.5|8241.5|1
1621605440000|2021-05-21 13:57:20|8254.9|8239.9|8253.4|8238.4|8254.9|8239.9|8253.4|8238.4|3
1621605450000|2021-05-21 13:57:30|8253.2|8238.2|8250.4|8235.4|8253.4|8238.4|8250.4|8235.4|1
1621605460000|2021-05-21 13:57:40|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|2
1621605470000|2021-05-21 13:57:50|8250.4|8235.4|8250.8|8235.8|8250.8|8235.8|8250.1|8235.1|6
1621605480000|2021-05-21 13:58:00|8251.1|8236.1|8258.4|8243.4|8258.4|8243.4|8250.4|8235.4|10
1621605490000|2021-05-21 13:58:10|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8257.4|8242.4|4
1621605500000|2021-05-21 13:58:20|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|0
1621605510000|2021-05-21 13:58:30|8259.1|8244.1|8258.2|8243.2|8259.6|8244.6|8258.2|8243.2|1
1621605520000|2021-05-21 13:58:40|8257.9|8242.9|8257.6|8242.6|8257.9|8242.9|8257.6|8242.6|0
1621605530000|2021-05-21 13:58:50|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|3
1621605540000|2021-05-21 13:59:00|8255|8240|8255.6|8240.6|8255.6|8240.6|8253.6|8238.6|6
1621605550000|2021-05-21 13:59:10|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|1
1621605560000|2021-05-21 13:59:20|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8254.9|8239.9|2
1621605570000|2021-05-21 13:59:30|8256.1|8241.1|8255.7|8240.7|8256.1|8241.1|8255.7|8240.7|2
1621605590000|2021-05-21 13:59:50|||||||||2
1621605610000|2021-05-21 14:00:10|8255.4|8240.4|8254.1|8239.1|8255.7|8240.7|8254.1|8239.1|27
1621605620000|2021-05-21 14:00:20|8253.6|8238.6|8250.9|8235.9|8253.6|8238.6|8249.4|8234.4|5
1621605630000|2021-05-21 14:00:30|8249.1|8234.1|8246.7|8231.7|8249.1|8234.1|8246.7|8231.7|5
1621605640000|2021-05-21 14:00:40|8246.4|8231.4|8249|8234|8249.6|8234.6|8245.6|8230.6|8
1621605650000|2021-05-21 14:00:50|8248.9|8233.9|8243|8228|8248.9|8233.9|8242.7|8227.7|3
1621605660000|2021-05-21 14:01:00|8242.6|8227.6|8242.4|8227.4|8242.6|8227.6|8242|8227|3
1621605670000|2021-05-21 14:01:10|8242.5|8227.5|8240.7|8225.7|8242.9|8227.9|8240.7|8225.7|30
1621605680000|2021-05-21 14:01:20|8240.4|8225.4|8245.2|8230.2|8245.2|8230.2|8240.2|8225.2|17
1621605690000|2021-05-21 14:01:30|||||||||1
1621605700000|2021-05-21 14:01:40|8244.1|8229.1|8243.4|8228.4|8244.1|8229.1|8243.4|8228.4|1
1621605710000|2021-05-21 14:01:50|8243.5|8228.5|8244.8|8229.8|8245.5|8230.5|8243.5|8228.5|22
1621605720000|2021-05-21 14:02:00|8244.9|8229.9|8242|8227|8244.9|8229.9|8242|8227|5
1621605730000|2021-05-21 14:02:10|8238|8223|8226.5|8211.5|8238|8223|8226|8211|19
1621605740000|2021-05-21 14:02:20|8227.7|8212.7|8228.7|8213.7|8229.7|8214.7|8227.3|8212.3|6
1621605750000|2021-05-21 14:02:30|8228.8|8213.8|8231.7|8216.7|8231.7|8216.7|8228.8|8213.8|45
1621605760000|2021-05-21 14:02:40|8231.3|8216.3|8229.4|8214.4|8231.8|8216.8|8229.4|8214.4|4
1621605770000|2021-05-21 14:02:50|8228.9|8213.9|8227.3|8212.3|8228.9|8213.9|8227.3|8212.3|2
1621605780000|2021-05-21 14:03:00|8228|8213|8224.4|8209.4|8228|8213|8222.9|8207.9|48
1621605790000|2021-05-21 14:03:10|8225.4|8210.4|8226.8|8211.8|8228.8|8213.8|8225.4|8210.4|5
1621605800000|2021-05-21 14:03:20|8227.5|8212.5|8228.4|8213.4|8229.3|8214.3|8223.8|8208.8|7
1621605810000|2021-05-21 14:03:30|8227.9|8212.9|8226.9|8211.9|8227.9|8212.9|8226.9|8211.9|3
1621605820000|2021-05-21 14:03:40|8224.8|8209.8|8229.2|8214.2|8229.2|8214.2|8224.8|8209.8|18
1621605830000|2021-05-21 14:03:50|8229.8|8214.8|8232.3|8217.3|8232.3|8217.3|8229.8|8214.8|1
1621605840000|2021-05-21 14:04:00|8233.7|8218.7|8236.1|8221.1|8236.6|8221.6|8233.7|8218.7|2
1621605850000|2021-05-21 14:04:10|8237|8222|8237.1|8222.1|8237.1|8222.1|8237|8222|0
1621605860000|2021-05-21 14:04:20|8238.4|8223.4|8240.1|8225.1|8240.6|8225.6|8237.1|8222.1|3
1621605870000|2021-05-21 14:04:30|8239.8|8224.8|8243|8228|8244.3|8229.3|8239.8|8224.8|3
1621605880000|2021-05-21 14:04:40|8243.3|8228.3|8241.8|8226.8|8243.4|8228.4|8241.8|8226.8|1
1621605890000|2021-05-21 14:04:50|||||||||1
1621605900000|2021-05-21 14:05:00|8239.4|8224.4|8240.5|8225.5|8240.5|8225.5|8238.3|8223.3|7
1621605910000|2021-05-21 14:05:10|8240.9|8225.9|8242.4|8227.4|8243.6|8228.6|8240.9|8225.9|2
1621605920000|2021-05-21 14:05:20|8243.3|8228.3|8242|8227|8243.3|8228.3|8241.9|8226.9|2
1621605930000|2021-05-21 14:05:30|8240.9|8225.9|8240.5|8225.5|8240.9|8225.9|8240.5|8225.5|0
1621605940000|2021-05-21 14:05:40|8238.7|8223.7|8237.3|8222.3|8238.7|8223.7|8237.3|8222.3|2
1621605950000|2021-05-21 14:05:50|8236.9|8221.9|8233.7|8218.7|8236.9|8221.9|8233.2|8218.2|8
1621605960000|2021-05-21 14:06:00|8234|8219|8234.3|8219.3|8236.2|8221.2|8234|8219|6
1621605970000|2021-05-21 14:06:10|8235.3|8220.3|8239.2|8224.2|8240.2|8225.2|8235.3|8220.3|2
1621605980000|2021-05-21 14:06:20|8238.2|8223.2|8236.7|8221.7|8238.2|8223.2|8236.2|8221.2|1
1621605990000|2021-05-21 14:06:30|8237.7|8222.7|8234.7|8219.7|8237.7|8222.7|8234.7|8219.7|3
1621606000000|2021-05-21 14:06:40|8234.3|8219.3|8234.2|8219.2|8235.3|8220.3|8234.2|8219.2|0
1621606010000|2021-05-21 14:06:50|8235|8220|8239.2|8224.2|8239.2|8224.2|8235|8220|9
1621606020000|2021-05-21 14:07:00|8239.9|8224.9|8239.7|8224.7|8242.8|8227.8|8239.7|8224.7|12
1621606030000|2021-05-21 14:07:10|8241.7|8226.7|8240.7|8225.7|8242.2|8227.2|8240.7|8225.7|27
1621606040000|2021-05-21 14:07:20|8240.3|8225.3|8234.7|8219.7|8241.9|8226.9|8234.7|8219.7|77
1621606050000|2021-05-21 14:07:30|8233.7|8218.7|8225.9|8210.9|8234.2|8219.2|8225.8|8210.8|35
1621606060000|2021-05-21 14:07:40|8225.4|8210.4|8227.2|8212.2|8231.8|8216.8|8225.4|8210.4|71
1621606070000|2021-05-21 14:07:50|8227.7|8212.7|8228.7|8213.7|8229.7|8214.7|8227.7|8212.7|2
1621606080000|2021-05-21 14:08:00|8228.2|8213.2|8226|8211|8228.2|8213.2|8226|8211|14
1621606090000|2021-05-21 14:08:10|8226.2|8211.2|8226.1|8211.1|8226.8|8211.8|8223.5|8208.5|17
1621606100000|2021-05-21 14:08:20|8226.2|8211.2|8231.9|8216.9|8232.8|8217.8|8226.1|8211.1|18
1621606110000|2021-05-21 14:08:30|8232.9|8217.9|8233.7|8218.7|8234.2|8219.2|8232.9|8217.9|1
1621606120000|2021-05-21 14:08:40|8233.4|8218.4|8227.1|8212.1|8233.4|8218.4|8227.1|8212.1|16
1621606130000|2021-05-21 14:08:50|8228.1|8213.1|8227.8|8212.8|8228.1|8213.1|8227.8|8212.8|3
1621606140000|2021-05-21 14:09:00|8227.7|8212.7|8226.6|8211.6|8227.7|8212.7|8226.1|8211.1|11
1621606150000|2021-05-21 14:09:10|8226.1|8211.1|8224|8209|8227.1|8212.1|8224|8209|13
1621606160000|2021-05-21 14:09:20|8223.5|8208.5|8223.6|8208.6|8223.6|8208.6|8223.5|8208.5|6
1621606180000|2021-05-21 14:09:40|8223.5|8208.5|8224.8|8209.8|8224.8|8209.8|8223.3|8208.3|5
1621606190000|2021-05-21 14:09:50|8224.7|8209.7|8221.4|8206.4|8224.8|8209.8|8221.4|8206.4|23
1621606200000|2021-05-21 14:10:00|8220.8|8205.8|8218.6|8203.6|8221.2|8206.2|8218.1|8203.1|20
1621606210000|2021-05-21 14:10:10|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|1
1621606220000|2021-05-21 14:10:20|8218|8203|8224.7|8209.7|8224.7|8209.7|8218|8203|15
1621606230000|2021-05-21 14:10:30|8227.2|8212.2|8221|8206|8227.3|8212.3|8221|8206|26
1621606240000|2021-05-21 14:10:40|8218.8|8203.8|8210.2|8195.2|8218.8|8203.8|8209.1|8194.1|32
1621606250000|2021-05-21 14:10:50|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|3
1621606260000|2021-05-21 14:11:00|8208.9|8193.9|8208.4|8193.4|8208.9|8193.9|8208.4|8193.4|0
1621606270000|2021-05-21 14:11:10|8207.9|8192.9|8214.2|8199.2|8214.2|8199.2|8207.7|8192.7|6
1621606280000|2021-05-21 14:11:20|8213.9|8198.9|8213.2|8198.2|8213.9|8198.9|8213.2|8198.2|0
1621606290000|2021-05-21 14:11:30|8214.9|8199.9|8216.1|8201.1|8216.9|8201.9|8214.9|8199.9|27
1621606300000|2021-05-21 14:11:40|8216.6|8201.6|8217.3|8202.3|8218.9|8203.9|8216.3|8201.3|2
1621606310000|2021-05-21 14:11:50|8216|8201|8216|8201|8216.4|8201.4|8215.8|8200.8|18
1621606320000|2021-05-21 14:12:00|8215|8200|8213.5|8198.5|8215|8200|8213.5|8198.5|2
1621606330000|2021-05-21 14:12:10|8210|8195|8209.9|8194.9|8210.5|8195.5|8209.9|8194.9|16
1621606340000|2021-05-21 14:12:20|8209.8|8194.8|8210.3|8195.3|8210.3|8195.3|8207.8|8192.8|3
1621606350000|2021-05-21 14:12:30|8210|8195|8211.1|8196.1|8211.1|8196.1|8209.8|8194.8|4
1621606360000|2021-05-21 14:12:40|8210.9|8195.9|8212.7|8197.7|8212.7|8197.7|8210.4|8195.4|3
1621606370000|2021-05-21 14:12:50|8212.3|8197.3|8216.5|8201.5|8216.5|8201.5|8209.7|8194.7|24
1621606380000|2021-05-21 14:13:00|8217.8|8202.8|8218.3|8203.3|8218.3|8203.3|8217.8|8202.8|1
1621606390000|2021-05-21 14:13:10|8217.3|8202.3|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|8
1621606400000|2021-05-21 14:13:20|8218.4|8203.4|8217.6|8202.6|8219.1|8204.1|8217.6|8202.6|0
1621606410000|2021-05-21 14:13:30|8217.4|8202.4|8213.5|8198.5|8217.4|8202.4|8213.1|8198.1|7
1621606420000|2021-05-21 14:13:40|8213.1|8198.1|8214.7|8199.7|8214.7|8199.7|8212.8|8197.8|3
1621606430000|2021-05-21 14:13:50|8214.3|8199.3|8218.1|8203.1|8219.3|8204.3|8214.1|8199.1|13
1621606440000|2021-05-21 14:14:00|8217.7|8202.7|8212.5|8197.5|8217.7|8202.7|8212.5|8197.5|1
1621606450000|2021-05-21 14:14:10|8212.1|8197.1|8212.5|8197.5|8212.5|8197.5|8212.1|8197.1|2
1621606460000|2021-05-21 14:14:20|8213.2|8198.2|8212.8|8197.8|8213.2|8198.2|8212.8|8197.8|2
1621606470000|2021-05-21 14:14:30|8212.6|8197.6|8214.6|8199.6|8214.6|8199.6|8212.3|8197.3|19
1621606480000|2021-05-21 14:14:40|8214.2|8199.2|8212.4|8197.4|8214.2|8199.2|8211.7|8196.7|15
1621606490000|2021-05-21 14:14:50|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|7
1621606500000|2021-05-21 14:15:00|8212.2|8197.2|8211.9|8196.9|8212.2|8197.2|8211.9|8196.9|4
1621606510000|2021-05-21 14:15:10|8212.5|8197.5|8213.1|8198.1|8214.7|8199.7|8212.5|8197.5|8
1621606520000|2021-05-21 14:15:20|8212.9|8197.9|8216.4|8201.4|8216.4|8201.4|8212.9|8197.9|3
1621606530000|2021-05-21 14:15:30|8216.2|8201.2|8215.6|8200.6|8216.2|8201.2|8215.6|8200.6|0
1621606540000|2021-05-21 14:15:40|8216.3|8201.3|8219.2|8204.2|8219.6|8204.6|8216.3|8201.3|2
1621606550000|2021-05-21 14:15:50|8220.1|8205.1|8217|8202|8220.1|8205.1|8217|8202|2
1621606560000|2021-05-21 14:16:00|8216.9|8201.9|8214.9|8199.9|8216.9|8201.9|8213.4|8198.4|5
1621606570000|2021-05-21 14:16:10|8215.6|8200.6|8216.5|8201.5|8216.5|8201.5|8214.9|8199.9|10
1621606580000|2021-05-21 14:16:20|8216.1|8201.1|8216.6|8201.6|8217.5|8202.5|8216.1|8201.1|9
1621606590000|2021-05-21 14:16:30|8216.8|8201.8|8213|8198|8216.8|8201.8|8212.4|8197.4|13
1621606600000|2021-05-21 14:16:40|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|1
1621606610000|2021-05-21 14:16:50|8213.5|8198.5|8211.7|8196.7|8213.5|8198.5|8211|8196|15
1621606620000|2021-05-21 14:17:00|8210.9|8195.9|8210.3|8195.3|8211.4|8196.4|8209.9|8194.9|6
1621606630000|2021-05-21 14:17:10|8210|8195|8209.3|8194.3|8210|8195|8209.3|8194.3|2
1621606640000|2021-05-21 14:17:20|||||||||1
1621606650000|2021-05-21 14:17:30|8209.7|8194.7|8214.9|8199.9|8214.9|8199.9|8209.7|8194.7|15
1621606660000|2021-05-21 14:17:40|8214.5|8199.5|8214.9|8199.9|8214.9|8199.9|8214.4|8199.4|2
1621606670000|2021-05-21 14:17:50|8215.4|8200.4|8215.9|8200.9|8215.9|8200.9|8215.4|8200.4|0
1621606680000|2021-05-21 14:18:00|8214.4|8199.4|8213.3|8198.3|8215.2|8200.2|8213.3|8198.3|8
1621606690000|2021-05-21 14:18:10|8213.2|8198.2|8211.9|8196.9|8213.2|8198.2|8211.2|8196.2|2
1621606700000|2021-05-21 14:18:20|8211.5|8196.5|8210.5|8195.5|8211.5|8196.5|8210.5|8195.5|43
1621606710000|2021-05-21 14:18:30|8210.4|8195.4|8205.7|8190.7|8210.4|8195.4|8205.7|8190.7|3
1621606720000|2021-05-21 14:18:40|8207.4|8192.4|8208.4|8193.4|8208.4|8193.4|8207.4|8192.4|1
1621606730000|2021-05-21 14:18:50|8210.8|8195.8|8211.2|8196.2|8211.2|8196.2|8210.8|8195.8|4
1621606740000|2021-05-21 14:19:00|8211.4|8196.4|8211.9|8196.9|8211.9|8196.9|8211.4|8196.4|3
1621606750000|2021-05-21 14:19:10|8211.5|8196.5|8212.7|8197.7|8212.7|8197.7|8211.5|8196.5|1
1621606760000|2021-05-21 14:19:20|8212.2|8197.2|8214.9|8199.9|8215.3|8200.3|8212.2|8197.2|7
1621606770000|2021-05-21 14:19:30|8218.4|8203.4|8220.4|8205.4|8220.4|8205.4|8218.4|8203.4|11
1621606780000|2021-05-21 14:19:40|8219.9|8204.9|8216.6|8201.6|8219.9|8204.9|8216.6|8201.6|12
1621606790000|2021-05-21 14:19:50|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|0
1621606800000|2021-05-21 14:20:00|8214.8|8199.8|8217.3|8202.3|8217.7|8202.7|8214.8|8199.8|11
1621606810000|2021-05-21 14:20:10|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.5|8203.5|8
1621606820000|2021-05-21 14:20:20|8220.4|8205.4|8220.6|8205.6|8220.6|8205.6|8220.4|8205.4|3
1621606830000|2021-05-21 14:20:30|8219.5|8204.5|8217.9|8202.9|8219.6|8204.6|8213.7|8198.7|20
1621606840000|2021-05-21 14:20:40|8219|8204|8219.2|8204.2|8220.7|8205.7|8219|8204|10
1621606850000|2021-05-21 14:20:50|8218.1|8203.1|8216.9|8201.9|8219.5|8204.5|8214.7|8199.7|17
1621606860000|2021-05-21 14:21:00|8217.2|8202.2|8209.7|8194.7|8217.2|8202.2|8209.7|8194.7|15
1621606870000|2021-05-21 14:21:10|8208.4|8193.4|8210|8195|8211.3|8196.3|8207.9|8192.9|16
1621606880000|2021-05-21 14:21:20|8209.5|8194.5|8203.4|8188.4|8209.5|8194.5|8202.7|8187.7|5
1621606890000|2021-05-21 14:21:30|8204.9|8189.9|8203.4|8188.4|8204.9|8189.9|8203.4|8188.4|4
1621606900000|2021-05-21 14:21:40|8203|8188|8203.4|8188.4|8203.4|8188.4|8203|8188|3
1621606910000|2021-05-21 14:21:50|8203.8|8188.8|8209|8194|8209|8194|8203.8|8188.8|4
1621606920000|2021-05-21 14:22:00|8208.4|8193.4|8210.3|8195.3|8210.8|8195.8|8207.3|8192.3|3
1621606930000|2021-05-21 14:22:10|8211.4|8196.4|8212.4|8197.4|8212.4|8197.4|8211.4|8196.4|3
1621606940000|2021-05-21 14:22:20|8212.5|8197.5|8216.6|8201.6|8216.9|8201.9|8212.5|8197.5|7
1621606950000|2021-05-21 14:22:30|8216.9|8201.9|8215.4|8200.4|8216.9|8201.9|8215.4|8200.4|2
1621606960000|2021-05-21 14:22:40|8213.4|8198.4|8210.7|8195.7|8213.4|8198.4|8210.7|8195.7|3
1621606970000|2021-05-21 14:22:50|8210.2|8195.2|8207.5|8192.5|8210.2|8195.2|8207.5|8192.5|0
1621606980000|2021-05-21 14:23:00|8207.4|8192.4|8205.2|8190.2|8207.4|8192.4|8205.2|8190.2|3
1621606990000|2021-05-21 14:23:10|8204.8|8189.8|8201.8|8186.8|8204.8|8189.8|8201.8|8186.8|19
1621607000000|2021-05-21 14:23:20|8201.5|8186.5|8205|8190|8205.1|8190.1|8201.5|8186.5|7
1621607010000|2021-05-21 14:23:30|8205.2|8190.2|8206.3|8191.3|8206.3|8191.3|8205.2|8190.2|1
1621607020000|2021-05-21 14:23:40|8204.9|8189.9|8205.7|8190.7|8206|8191|8204.9|8189.9|8
1621607030000|2021-05-21 14:23:50|8205.3|8190.3|8205.9|8190.9|8205.9|8190.9|8201.9|8186.9|10
1621607040000|2021-05-21 14:24:00|8206|8191|8206.4|8191.4|8206.4|8191.4|8206|8191|0
1621607050000|2021-05-21 14:24:10|8206.1|8191.1|8206.4|8191.4|8206.4|8191.4|8205|8190|17
1621607060000|2021-05-21 14:24:20|8206.8|8191.8|8210|8195|8210|8195|8206.8|8191.8|8
1621607070000|2021-05-21 14:24:30|8210.2|8195.2|8213|8198|8213|8198|8210.2|8195.2|5
1621607080000|2021-05-21 14:24:40|8213.4|8198.4|8214.5|8199.5|8214.5|8199.5|8213.4|8198.4|0
1621607090000|2021-05-21 14:24:50|8214|8199|8210.9|8195.9|8214|8199|8210.9|8195.9|1
1621607100000|2021-05-21 14:25:00|8210.4|8195.4|8207.3|8192.3|8210.4|8195.4|8206.9|8191.9|8
1621607110000|2021-05-21 14:25:10|8207.6|8192.6|8207.9|8192.9|8207.9|8192.9|8207.6|8192.6|2
1621607120000|2021-05-21 14:25:20|8207.5|8192.5|8208.1|8193.1|8208.9|8193.9|8206.9|8191.9|1
1621607140000|2021-05-21 14:25:40|8209.8|8194.8|8214.4|8199.4|8214.4|8199.4|8209.8|8194.8|12
1621607150000|2021-05-21 14:25:50|8214.7|8199.7|8215.1|8200.1|8215.1|8200.1|8214.7|8199.7|0
1621607160000|2021-05-21 14:26:00|8215.3|8200.3|8218.1|8203.1|8218.6|8203.6|8214.8|8199.8|10
1621607170000|2021-05-21 14:26:10|8218.5|8203.5|8218.5|8203.5|8218.5|8203.5|8218.5|8203.5|1
1621607180000|2021-05-21 14:26:20|||||||||1
1621607200000|2021-05-21 14:26:40|8218.2|8203.2|8209.9|8194.9|8218.2|8203.2|8209.1|8194.1|2
1621607210000|2021-05-21 14:26:50|8209.4|8194.4|8206.4|8191.4|8209.9|8194.9|8206.4|8191.4|3
1621607220000|2021-05-21 14:27:00|8206|8191|8213.4|8198.4|8213.4|8198.4|8205.5|8190.5|10
1621607230000|2021-05-21 14:27:10|8212.9|8197.9|8213.5|8198.5|8213.5|8198.5|8212.9|8197.9|2
1621607240000|2021-05-21 14:27:20|8212.8|8197.8|8212.6|8197.6|8212.8|8197.8|8212.6|8197.6|1
1621607250000|2021-05-21 14:27:30|8212.3|8197.3|8211|8196|8212.3|8197.3|8211|8196|0
1621607260000|2021-05-21 14:27:40|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|8209.9|8194.9|2
1621607270000|2021-05-21 14:27:50|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|1
1621607280000|2021-05-21 14:28:00|8210.6|8195.6|8214|8199|8214.4|8199.4|8210.6|8195.6|8
1621607290000|2021-05-21 14:28:10|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|0
1621607300000|2021-05-21 14:28:20|8215.6|8200.6|8217.9|8202.9|8219|8204|8215.6|8200.6|7
1621607310000|2021-05-21 14:28:30|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|0
1621607320000|2021-05-21 14:28:40|||||||||1
1621607330000|2021-05-21 14:28:50|8218.1|8203.1|8217.4|8202.4|8218.1|8203.1|8217.4|8202.4|2
1621607340000|2021-05-21 14:29:00|8217.1|8202.1|8211.6|8196.6|8217.1|8202.1|8211.6|8196.6|3
1621607350000|2021-05-21 14:29:10|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|1
1621607360000|2021-05-21 14:29:20|8211.1|8196.1|8214.1|8199.1|8214.5|8199.5|8208.9|8193.9|8
1621607370000|2021-05-21 14:29:30|8213.1|8198.1|8212.7|8197.7|8213.3|8198.3|8212.3|8197.3|0
1621607380000|2021-05-21 14:29:40|8213.2|8198.2|8214.1|8199.1|8214.8|8199.8|8213.2|8198.2|0
1621607390000|2021-05-21 14:29:50|8212.8|8197.8|8213.6|8198.6|8213.6|8198.6|8212.8|8197.8|3
1621607400000|2021-05-21 14:30:00|8213.3|8198.3|8202.4|8187.4|8213.3|8198.3|8201.9|8186.9|37
1621607410000|2021-05-21 14:30:10|8201.2|8186.2|8197.6|8182.6|8201.2|8186.2|8196.9|8181.9|67
1621607420000|2021-05-21 14:30:20|8197.9|8182.9|8195.5|8180.5|8197.9|8182.9|8195.5|8180.5|12
1621607430000|2021-05-21 14:30:30|8196|8181|8196.2|8181.2|8197.3|8182.3|8196|8181|67
1621607440000|2021-05-21 14:30:40|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|5
1621607450000|2021-05-21 14:30:50|8196.8|8181.8|8195.7|8180.7|8196.8|8181.8|8195.5|8180.5|25
1621607460000|2021-05-21 14:31:00|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|5
1621607470000|2021-05-21 14:31:10|8196.7|8181.7|8196.8|8181.8|8196.8|8181.8|8196.7|8181.7|1
1621607480000|2021-05-21 14:31:20|8197.5|8182.5|8197.8|8182.8|8197.8|8182.8|8197.5|8182.5|11
1621607490000|2021-05-21 14:31:30|||||||||6
1621607500000|2021-05-21 14:31:40|8197.3|8182.3|8199.7|8184.7|8199.7|8184.7|8197|8182|11
1621607510000|2021-05-21 14:31:50|8201.5|8186.5|8203.8|8188.8|8204.2|8189.2|8198.7|8183.7|12
1621607520000|2021-05-21 14:32:00|8204.2|8189.2|8207.9|8192.9|8208|8193|8203.8|8188.8|16
1621607530000|2021-05-21 14:32:10|8207.5|8192.5|8206.4|8191.4|8207.5|8192.5|8206.4|8191.4|1
1621607540000|2021-05-21 14:32:20|8207.9|8192.9|8208.2|8193.2|8209|8194|8207.9|8192.9|4
1621607550000|2021-05-21 14:32:30|8205.4|8190.4|8202.8|8187.8|8205.4|8190.4|8202.8|8187.8|1
1621607560000|2021-05-21 14:32:40|8202.3|8187.3|8201.8|8186.8|8202.3|8187.3|8201.8|8186.8|2
1621607570000|2021-05-21 14:32:50|8202|8187|8204.2|8189.2|8204.2|8189.2|8201.8|8186.8|4
1621607580000|2021-05-21 14:33:00|8205.7|8190.7|8204.8|8189.8|8205.7|8190.7|8204.8|8189.8|6
1621607590000|2021-05-21 14:33:10|8204.4|8189.4|8204.3|8189.3|8204.7|8189.7|8203.8|8188.8|3
1621607600000|2021-05-21 14:33:20|8204.9|8189.9|8206.8|8191.8|8208.4|8193.4|8204.9|8189.9|5
1621607610000|2021-05-21 14:33:30|8207.3|8192.3|8208.8|8193.8|8208.8|8193.8|8207.3|8192.3|3
1621607620000|2021-05-21 14:33:40|8208.4|8193.4|8211.9|8196.9|8213.3|8198.3|8208.4|8193.4|10
1621607630000|2021-05-21 14:33:50|8212.1|8197.1|8211.9|8196.9|8212.8|8197.8|8211.9|8196.9|3
1621607640000|2021-05-21 14:34:00|8212.3|8197.3|8212.9|8197.9|8212.9|8197.9|8212.3|8197.3|1
1621607650000|2021-05-21 14:34:10|8213.3|8198.3|8215.2|8200.2|8215.3|8200.3|8213.3|8198.3|4
1621607660000|2021-05-21 14:34:20|8216.2|8201.2|8215.3|8200.3|8216.2|8201.2|8215.3|8200.3|0
1621607670000|2021-05-21 14:34:30|||||||||1
1621607680000|2021-05-21 14:34:40|8215.8|8200.8|8216.3|8201.3|8216.3|8201.3|8215.8|8200.8|3
1621607690000|2021-05-21 14:34:50|8216.7|8201.7|8217.4|8202.4|8217.4|8202.4|8216.7|8201.7|1
1621607700000|2021-05-21 14:35:00|8217.8|8202.8|8216.4|8201.4|8217.8|8202.8|8216.4|8201.4|4
1621607710000|2021-05-21 14:35:10|8217|8202|8218.4|8203.4|8218.8|8203.8|8217|8202|1
1621607720000|2021-05-21 14:35:20|8218.8|8203.8|8219.7|8204.7|8219.7|8204.7|8218.8|8203.8|0
1621607730000|2021-05-21 14:35:30|8219.3|8204.3|8219.7|8204.7|8219.7|8204.7|8219.3|8204.3|0
1621607740000|2021-05-21 14:35:40|8218.9|8203.9|8219.7|8204.7|8219.7|8204.7|8218.9|8203.9|1
1621607760000|2021-05-21 14:36:00|8217.9|8202.9|8218.3|8203.3|8218.3|8203.3|8217.9|8202.9|4
1621607770000|2021-05-21 14:36:10|8216.9|8201.9|8216.8|8201.8|8216.9|8201.9|8216.4|8201.4|3
1621607780000|2021-05-21 14:36:20|8216.4|8201.4|8216.2|8201.2|8216.4|8201.4|8215.8|8200.8|2
1621607790000|2021-05-21 14:36:30|8215.7|8200.7|8216.3|8201.3|8216.3|8201.3|8215.7|8200.7|7
1621607810000|2021-05-21 14:36:50|8216.2|8201.2|8205.4|8190.4|8216.2|8201.2|8205.1|8190.1|9
1621607820000|2021-05-21 14:37:00|8204.9|8189.9|8205.2|8190.2|8205.6|8190.6|8203.2|8188.2|14
1621607830000|2021-05-21 14:37:10|8204.7|8189.7|8203.7|8188.7|8204.7|8189.7|8203.3|8188.3|2
1621607840000|2021-05-21 14:37:20|8202.2|8187.2|8205.6|8190.6|8205.6|8190.6|8201.2|8186.2|10
1621607850000|2021-05-21 14:37:30|8207.4|8192.4|8208.2|8193.2|8208.6|8193.6|8207.4|8192.4|2
1621607860000|2021-05-21 14:37:40|8207.8|8192.8|8208.2|8193.2|8208.2|8193.2|8207.8|8192.8|2
1621607870000|2021-05-21 14:37:50|||||||||3
1621607880000|2021-05-21 14:38:00|8207.8|8192.8|8207.4|8192.4|8207.8|8192.8|8207.4|8192.4|0
1621607890000|2021-05-21 14:38:10|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|1
1621607900000|2021-05-21 14:38:20|8206.1|8191.1|8205.2|8190.2|8206.1|8191.1|8205.2|8190.2|6
1621607910000|2021-05-21 14:38:30|8205.6|8190.6|8205.2|8190.2|8205.6|8190.6|8204.7|8189.7|4
1621607920000|2021-05-21 14:38:40|8206.6|8191.6|8210.1|8195.1|8210.4|8195.4|8206.6|8191.6|9
1621607930000|2021-05-21 14:38:50|||||||||1
1621607940000|2021-05-21 14:39:00|8209.3|8194.3|8209.1|8194.1|8209.3|8194.3|8209.1|8194.1|4
1621607950000|2021-05-21 14:39:10|8210.9|8195.9|8213.6|8198.6|8214.1|8199.1|8210.9|8195.9|11
1621607960000|2021-05-21 14:39:20|8214.5|8199.5|8215.8|8200.8|8215.8|8200.8|8214.5|8199.5|8
1621607970000|2021-05-21 14:39:30|8215.9|8200.9|8216.1|8201.1|8216.1|8201.1|8215.6|8200.6|0
1621607980000|2021-05-21 14:39:40|8216.8|8201.8|8218.4|8203.4|8218.7|8203.7|8216.8|8201.8|10
1621607990000|2021-05-21 14:39:50|8218.1|8203.1|8217.8|8202.8|8218.1|8203.1|8217.8|8202.8|0
1621608000000|2021-05-21 14:40:00|8216.1|8201.1|8207.8|8192.8|8216.1|8201.1|8207.3|8192.3|16
1621608010000|2021-05-21 14:40:10|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|0
1621608020000|2021-05-21 14:40:20|8207.1|8192.1|8203.4|8188.4|8207.1|8192.1|8203.4|8188.4|1
1621608030000|2021-05-21 14:40:30|8203.1|8188.1|8203.9|8188.9|8203.9|8188.9|8202.9|8187.9|2
1621608040000|2021-05-21 14:40:40|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|1
1621608060000|2021-05-21 14:41:00|8204.2|8189.2|8210.8|8195.8|8211|8196|8204.2|8189.2|13
1621608070000|2021-05-21 14:41:10|8210.9|8195.9|8209.7|8194.7|8210.9|8195.9|8207.8|8192.8|7
1621608080000|2021-05-21 14:41:20|8210.2|8195.2|8213.7|8198.7|8213.7|8198.7|8210.2|8195.2|10
1621608090000|2021-05-21 14:41:30|8213.8|8198.8|8215.2|8200.2|8217.7|8202.7|8213.8|8198.8|12
1621608120000|2021-05-21 14:42:00|8215|8200|8214.2|8199.2|8215|8200|8214.2|8199.2|1
1621608130000|2021-05-21 14:42:10|||||||||1
1621608140000|2021-05-21 14:42:20|8211.9|8196.9|8211.8|8196.8|8212.2|8197.2|8211.8|8196.8|5
1621608150000|2021-05-21 14:42:30|8211.7|8196.7|8213.1|8198.1|8213.1|8198.1|8211.7|8196.7|4
1621608160000|2021-05-21 14:42:40|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|0
1621608170000|2021-05-21 14:42:50|8211.3|8196.3|8211.2|8196.2|8211.7|8196.7|8211.2|8196.2|7
1621608180000|2021-05-21 14:43:00|8210.7|8195.7|8210.7|8195.7|8210.7|8195.7|8210.7|8195.7|0
1621608190000|2021-05-21 14:43:10|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|3
1621608200000|2021-05-21 14:43:20|8210.2|8195.2|8205.9|8190.9|8210.2|8195.2|8205.9|8190.9|3
1621608210000|2021-05-21 14:43:30|8206.4|8191.4|8208.8|8193.8|8208.8|8193.8|8206.4|8191.4|12
1621608240000|2021-05-21 14:44:00|8211|8196|8213.3|8198.3|8213.3|8198.3|8211|8196|5
1621608250000|2021-05-21 14:44:10|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|0
1621608260000|2021-05-21 14:44:20|8213.4|8198.4|8213.3|8198.3|8213.7|8198.7|8213.3|8198.3|1
1621608270000|2021-05-21 14:44:30|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.4|8197.4|3
1621608280000|2021-05-21 14:44:40|8212.6|8197.6|8212.1|8197.1|8212.6|8197.6|8212.1|8197.1|5
1621608290000|2021-05-21 14:44:50|8211.9|8196.9|8215.4|8200.4|8215.4|8200.4|8211.9|8196.9|11
1621608300000|2021-05-21 14:45:00|8215.1|8200.1|8207.1|8192.1|8215.1|8200.1|8207.1|8192.1|12
1621608310000|2021-05-21 14:45:10|8206.6|8191.6|8201.8|8186.8|8206.6|8191.6|8200.8|8185.8|25
1621608320000|2021-05-21 14:45:20|8202.3|8187.3|8201.2|8186.2|8202.3|8187.3|8200.8|8185.8|1
1621608330000|2021-05-21 14:45:30|8201.5|8186.5|8206.8|8191.8|8206.8|8191.8|8201.5|8186.5|23
1621608340000|2021-05-21 14:45:40|8205.8|8190.8|8203.8|8188.8|8205.8|8190.8|8203.8|8188.8|3
1621608350000|2021-05-21 14:45:50|8203.1|8188.1|8204.8|8189.8|8205|8190|8201.8|8186.8|0
1621608360000|2021-05-21 14:46:00|8204.7|8189.7|8201.3|8186.3|8204.7|8189.7|8201.3|8186.3|3
1621608370000|2021-05-21 14:46:10|8199.8|8184.8|8201.2|8186.2|8201.2|8186.2|8198.3|8183.3|6
1621608380000|2021-05-21 14:46:20|8201.3|8186.3|8205.8|8190.8|8205.8|8190.8|8201.3|8186.3|1
1621608390000|2021-05-21 14:46:30|8205.1|8190.1|8202.8|8187.8|8205.1|8190.1|8202.8|8187.8|1
1621608400000|2021-05-21 14:46:40|8201.8|8186.8|8198.8|8183.8|8201.8|8186.8|8198.8|8183.8|2
1621608410000|2021-05-21 14:46:50|8198.3|8183.3|8203.3|8188.3|8203.8|8188.8|8198.3|8183.3|9
1621608420000|2021-05-21 14:47:00|8201.8|8186.8|8204.8|8189.8|8207.5|8192.5|8201.8|8186.8|10
1621608430000|2021-05-21 14:47:10|8205.9|8190.9|8208.3|8193.3|8208.3|8193.3|8205.9|8190.9|2
1621608440000|2021-05-21 14:47:20|8205.9|8190.9|8204.9|8189.9|8205.9|8190.9|8204.9|8189.9|5
1621608450000|2021-05-21 14:47:30|8205.3|8190.3|8203.7|8188.7|8205.3|8190.3|8203.7|8188.7|1
1621608460000|2021-05-21 14:47:40|8203|8188|8203.2|8188.2|8203.2|8188.2|8201.2|8186.2|4
1621608470000|2021-05-21 14:47:50|8203.6|8188.6|8205.5|8190.5|8206|8191|8203.6|8188.6|1
1621608480000|2021-05-21 14:48:00|8205|8190|8205|8190|8205|8190|8205|8190|0
1621608490000|2021-05-21 14:48:10|8204.4|8189.4|8201.4|8186.4|8204.4|8189.4|8201.4|8186.4|4
1621608500000|2021-05-21 14:48:20|8201.3|8186.3|8197.7|8182.7|8201.3|8186.3|8197.7|8182.7|25
1621608510000|2021-05-21 14:48:30|8197.4|8182.4|8201.3|8186.3|8201.3|8186.3|8196.9|8181.9|3
1621608520000|2021-05-21 14:48:40|8201.2|8186.2|8202.1|8187.1|8202.4|8187.4|8200.3|8185.3|4
1621608530000|2021-05-21 14:48:50|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1621608540000|2021-05-21 14:49:00|8201|8186|8201.6|8186.6|8201.6|8186.6|8199.3|8184.3|4
1621608550000|2021-05-21 14:49:10|8202.8|8187.8|8205.8|8190.8|8205.8|8190.8|8201.8|8186.8|4
1621608560000|2021-05-21 14:49:20|||||||||1
1621608570000|2021-05-21 14:49:30|8205.3|8190.3|8205.3|8190.3|8205.3|8190.3|8205.2|8190.2|3
1621608580000|2021-05-21 14:49:40|8204.8|8189.8|8203.3|8188.3|8204.8|8189.8|8203.3|8188.3|2
1621608600000|2021-05-21 14:50:00|8201.3|8186.3|8202|8187|8202|8187|8199.7|8184.7|1
1621608610000|2021-05-21 14:50:10|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|0
1621608620000|2021-05-21 14:50:20|||||||||2
1621608630000|2021-05-21 14:50:30|8204.8|8189.8|8206.2|8191.2|8206.2|8191.2|8204.8|8189.8|1
1621608650000|2021-05-21 14:50:50|8206.5|8191.5|8206.7|8191.7|8206.7|8191.7|8206.5|8191.5|0
1621608660000|2021-05-21 14:51:00|8207|8192|8204.3|8189.3|8207.2|8192.2|8204.3|8189.3|1
1621608670000|2021-05-21 14:51:10|8203.9|8188.9|8204.2|8189.2|8205.7|8190.7|8203.3|8188.3|7
1621608680000|2021-05-21 14:51:20|8204.7|8189.7|8205.3|8190.3|8205.5|8190.5|8204.7|8189.7|0
1621608690000|2021-05-21 14:51:30|8205.2|8190.2|8210.3|8195.3|8210.3|8195.3|8205.2|8190.2|6
1621608710000|2021-05-21 14:51:50|8208.9|8193.9|8206.3|8191.3|8208.9|8193.9|8205.8|8190.8|2
1621608720000|2021-05-21 14:52:00|8205.6|8190.6|8203.9|8188.9|8205.6|8190.6|8203.4|8188.4|14
1621608730000|2021-05-21 14:52:10|8202.9|8187.9|8197.9|8182.9|8203.4|8188.4|8197.9|8182.9|5
1621608740000|2021-05-21 14:52:20|8197.7|8182.7|8197.6|8182.6|8197.7|8182.7|8197.6|8182.6|0
1621608750000|2021-05-21 14:52:30|8197.4|8182.4|8196.9|8181.9|8197.4|8182.4|8196.9|8181.9|3
1621608760000|2021-05-21 14:52:40|8195.9|8180.9|8195.9|8180.9|8196.8|8181.8|8195.6|8180.6|19
1621608770000|2021-05-21 14:52:50|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|15
1621608780000|2021-05-21 14:53:00|8197.3|8182.3|8195.4|8180.4|8197.3|8182.3|8195.4|8180.4|17
1621608790000|2021-05-21 14:53:10|8197.4|8182.4|8196.2|8181.2|8197.4|8182.4|8196.2|8181.2|12
1621608800000|2021-05-21 14:53:20|8195.9|8180.9|8196.1|8181.1|8196.1|8181.1|8195.9|8180.9|3
1621608810000|2021-05-21 14:53:30|8196.4|8181.4|8197.9|8182.9|8197.9|8182.9|8196.4|8181.4|12
1621608820000|2021-05-21 14:53:40|8200.1|8185.1|8196.6|8181.6|8200.1|8185.1|8196.6|8181.6|6
1621608830000|2021-05-21 14:53:50|8196.3|8181.3|8196.4|8181.4|8196.4|8181.4|8195.6|8180.6|14
1621608840000|2021-05-21 14:54:00|8196.6|8181.6|8191.3|8176.3|8196.6|8181.6|8188.8|8173.8|39
1621608850000|2021-05-21 14:54:10|8191.7|8176.7|8193.8|8178.8|8193.8|8178.8|8191.7|8176.7|1
1621608860000|2021-05-21 14:54:20|8193.9|8178.9|8199.8|8184.8|8199.8|8184.8|8193.9|8178.9|5
1621608870000|2021-05-21 14:54:30|8200.3|8185.3|8191.9|8176.9|8201.7|8186.7|8191.9|8176.9|21
1621608880000|2021-05-21 14:54:40|8191.6|8176.6|8186.2|8171.2|8191.6|8176.6|8186.2|8171.2|26
1621608890000|2021-05-21 14:54:50|8186|8171|8187|8172|8187.4|8172.4|8186|8171|3
1621608900000|2021-05-21 14:55:00|8187.3|8172.3|8191.6|8176.6|8191.6|8176.6|8186.9|8171.9|6
1621608910000|2021-05-21 14:55:10|8193.1|8178.1|8192.4|8177.4|8196.8|8181.8|8192.1|8177.1|22
1621608920000|2021-05-21 14:55:20|8192.6|8177.6|8192.6|8177.6|8193.1|8178.1|8192.6|8177.6|2
1621608930000|2021-05-21 14:55:30|8191.6|8176.6|8194.1|8179.1|8195.4|8180.4|8191.4|8176.4|6
1621608940000|2021-05-21 14:55:40|8191.7|8176.7|8188.8|8173.8|8191.7|8176.7|8188.8|8173.8|3
1621608950000|2021-05-21 14:55:50|8188.7|8173.7|8186.7|8171.7|8188.7|8173.7|8186.7|8171.7|1
1621608960000|2021-05-21 14:56:00|8186.5|8171.5|8188.5|8173.5|8188.5|8173.5|8186.5|8171.5|7
1621608970000|2021-05-21 14:56:10|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|8187.5|8172.5|9
1621608980000|2021-05-21 14:56:20|||||||||6
1621608990000|2021-05-21 14:56:30|8187.8|8172.8|8192|8177|8192|8177|8187.5|8172.5|18
1621609000000|2021-05-21 14:56:40|8191.8|8176.8|8190|8175|8192.2|8177.2|8190|8175|7
1621609010000|2021-05-21 14:56:50|8189.3|8174.3|8188.7|8173.7|8189.3|8174.3|8188.7|8173.7|1
1621609020000|2021-05-21 14:57:00|8188.3|8173.3|8191.8|8176.8|8191.8|8176.8|8186.5|8171.5|15
1621609030000|2021-05-21 14:57:10|8189.9|8174.9|8189.9|8174.9|8190.5|8175.5|8189.5|8174.5|10
1621609040000|2021-05-21 14:57:20|8190.2|8175.2|8192.9|8177.9|8192.9|8177.9|8189.9|8174.9|1
1621609050000|2021-05-21 14:57:30|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|1
1621609060000|2021-05-21 14:57:40|8195.7|8180.7|8197.2|8182.2|8197.4|8182.4|8195.1|8180.1|7
1621609070000|2021-05-21 14:57:50|8198|8183|8198.1|8183.1|8198.2|8183.2|8198|8183|47
1621609080000|2021-05-21 14:58:00|8198.5|8183.5|8198.5|8183.5|8199.5|8184.5|8198.5|8183.5|1
1621609090000|2021-05-21 14:58:10|8198.8|8183.8|8198.3|8183.3|8199|8184|8198.3|8183.3|0
1621609100000|2021-05-21 14:58:20|8198|8183|8198.3|8183.3|8198.3|8183.3|8198|8183|2
1621609110000|2021-05-21 14:58:30|8201|8186|8203.8|8188.8|8203.8|8188.8|8201|8186|5
1621609120000|2021-05-21 14:58:40|8204.2|8189.2|8204.7|8189.7|8205.1|8190.1|8204.1|8189.1|0
1621609130000|2021-05-21 14:58:50|8208.3|8193.3|8211.1|8196.1|8211.1|8196.1|8208.3|8193.3|4
1621609140000|2021-05-21 14:59:00|8210.4|8195.4|8206.7|8191.7|8210.4|8195.4|8206.7|8191.7|9
1621609150000|2021-05-21 14:59:10|8208.1|8193.1|8208.6|8193.6|8208.6|8193.6|8208.1|8193.1|1
1621609160000|2021-05-21 14:59:20|8208.7|8193.7|8209|8194|8209|8194|8207.7|8192.7|1
1621609170000|2021-05-21 14:59:30|8210.1|8195.1|8206.1|8191.1|8210.1|8195.1|8206.1|8191.1|9
1621609180000|2021-05-21 14:59:40|8205.7|8190.7|8210.1|8195.1|8210.1|8195.1|8204.9|8189.9|21
1621609190000|2021-05-21 14:59:50|8211|8196|8211.7|8196.7|8211.7|8196.7|8211|8196|1
1621609200000|2021-05-21 15:00:00|8211.1|8196.1|8211.1|8196.1|8212.1|8197.1|8207.6|8192.6|7
1621609210000|2021-05-21 15:00:10|8211.8|8196.8|8216.5|8201.5|8217|8202|8211.8|8196.8|5
1621609220000|2021-05-21 15:00:20|8213|8198|8213.7|8198.7|8213.7|8198.7|8212.7|8197.7|16
1621609230000|2021-05-21 15:00:30|8213.4|8198.4|8214.1|8199.1|8214.1|8199.1|8212.9|8197.9|0
1621609240000|2021-05-21 15:00:40|8214.6|8199.6|8212.6|8197.6|8215.1|8200.1|8212.6|8197.6|2
1621609250000|2021-05-21 15:00:50|8212.7|8197.7|8211.7|8196.7|8212.7|8197.7|8211.4|8196.4|6
1621609260000|2021-05-21 15:01:00|8210.2|8195.2|8206.7|8191.7|8210.5|8195.5|8206.7|8191.7|6
1621609270000|2021-05-21 15:01:10|8206.6|8191.6|8208.6|8193.6|8208.6|8193.6|8206.6|8191.6|7
1621609280000|2021-05-21 15:01:20|8209.1|8194.1|8209.6|8194.6|8210.6|8195.6|8209.1|8194.1|2
1621609290000|2021-05-21 15:01:30|8210|8195|8209.6|8194.6|8210.1|8195.1|8209.6|8194.6|1
1621609300000|2021-05-21 15:01:40|8209.2|8194.2|8210.2|8195.2|8210.6|8195.6|8209.2|8194.2|0
1621609310000|2021-05-21 15:01:50|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|1
1621609320000|2021-05-21 15:02:00|8209.7|8194.7|8214.2|8199.2|8214.6|8199.6|8209.6|8194.6|6
1621609330000|2021-05-21 15:02:10|8213.6|8198.6|8209.6|8194.6|8213.6|8198.6|8209.6|8194.6|45
1621609340000|2021-05-21 15:02:20|8206.6|8191.6|8206.6|8191.6|8207.5|8192.5|8206.6|8191.6|1
1621609350000|2021-05-21 15:02:30|8205.7|8190.7|8205|8190|8205.7|8190.7|8205|8190|1
1621609360000|2021-05-21 15:02:40|8204.7|8189.7|8206.6|8191.6|8206.6|8191.6|8204.7|8189.7|1
1621609370000|2021-05-21 15:02:50|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|1
1621609380000|2021-05-21 15:03:00|8208.9|8193.9|8209.1|8194.1|8209.4|8194.4|8208.9|8193.9|3
1621609390000|2021-05-21 15:03:10|8208.9|8193.9|8204.4|8189.4|8208.9|8193.9|8204.4|8189.4|2
1621609400000|2021-05-21 15:03:20|8205.1|8190.1|8204.7|8189.7|8205.1|8190.1|8204.7|8189.7|2
1621609410000|2021-05-21 15:03:30|8204.4|8189.4|8203.7|8188.7|8204.7|8189.7|8203.7|8188.7|5
1621609420000|2021-05-21 15:03:40|8204.1|8189.1|8205|8190|8205.2|8190.2|8204.1|8189.1|0
1621609430000|2021-05-21 15:03:50|8204.7|8189.7|8204.7|8189.7|8205.7|8190.7|8204.7|8189.7|2
1621609450000|2021-05-21 15:04:10|8204.4|8189.4|8205.7|8190.7|8205.7|8190.7|8204.2|8189.2|2
1621609460000|2021-05-21 15:04:20|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|1
1621609470000|2021-05-21 15:04:30|8208.3|8193.3|8208.8|8193.8|8208.8|8193.8|8208.3|8193.3|6
1621609480000|2021-05-21 15:04:40|8208.9|8193.9|8205.4|8190.4|8208.9|8193.9|8204.5|8189.5|10
1621609490000|2021-05-21 15:04:50|8205|8190|8201|8186|8205|8190|8200.9|8185.9|7
1621609500000|2021-05-21 15:05:00|8200.9|8185.9|8201.1|8186.1|8201.6|8186.6|8200.9|8185.9|0
1621609510000|2021-05-21 15:05:10|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|1
1621609520000|2021-05-21 15:05:20|8203|8188|8200.4|8185.4|8203.9|8188.9|8200.4|8185.4|23
1621609530000|2021-05-21 15:05:30|8200.8|8185.8|8204.3|8189.3|8204.3|8189.3|8200.8|8185.8|5
1621609540000|2021-05-21 15:05:40|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|2
1621609560000|2021-05-21 15:06:00|8203.8|8188.8|8199.9|8184.9|8203.8|8188.8|8199.9|8184.9|4
1621609570000|2021-05-21 15:06:10|8199.4|8184.4|8198.8|8183.8|8199.4|8184.4|8198.7|8183.7|1
1621609580000|2021-05-21 15:06:20|8198.4|8183.4|8197.7|8182.7|8198.4|8183.4|8197.7|8182.7|4
1621609590000|2021-05-21 15:06:30|8198.1|8183.1|8198.7|8183.7|8198.8|8183.8|8198.1|8183.1|7
1621609600000|2021-05-21 15:06:40|8198.8|8183.8|8200.7|8185.7|8200.7|8185.7|8198.8|8183.8|1
1621609610000|2021-05-21 15:06:50|8199.8|8184.8|8199.7|8184.7|8199.8|8184.8|8199.7|8184.7|5
1621609620000|2021-05-21 15:07:00|8199.6|8184.6|8196.3|8181.3|8199.6|8184.6|8195.6|8180.6|6
1621609630000|2021-05-21 15:07:10|8196.2|8181.2|8192.3|8177.3|8196.2|8181.2|8192.3|8177.3|2
1621609640000|2021-05-21 15:07:20|8193.2|8178.2|8193.2|8178.2|8193.2|8178.2|8193.2|8178.2|0
1621609650000|2021-05-21 15:07:30|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|2
1621609660000|2021-05-21 15:07:40|8193.4|8178.4|8196.3|8181.3|8196.8|8181.8|8193.4|8178.4|8
1621609670000|2021-05-21 15:07:50|8195.9|8180.9|8195.1|8180.1|8195.9|8180.9|8195.1|8180.1|0
1621609680000|2021-05-21 15:08:00|8194.6|8179.6|8195.1|8180.1|8195.4|8180.4|8194.6|8179.6|2
1621609700000|2021-05-21 15:08:20|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|1
1621609710000|2021-05-21 15:08:30|8195.4|8180.4|8195.4|8180.4|8195.8|8180.8|8195.4|8180.4|0
1621609720000|2021-05-21 15:08:40|8195.1|8180.1|8194.8|8179.8|8195.1|8180.1|8194.4|8179.4|1
1621609730000|2021-05-21 15:08:50|8196.7|8181.7|8196.8|8181.8|8197.3|8182.3|8196.4|8181.4|1
1621609740000|2021-05-21 15:09:00|8196.1|8181.1|8196.4|8181.4|8196.4|8181.4|8195.7|8180.7|0
1621609750000|2021-05-21 15:09:10|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|1
1621609760000|2021-05-21 15:09:20|8198.7|8183.7|8199.4|8184.4|8200.2|8185.2|8198.7|8183.7|5
1621609770000|2021-05-21 15:09:30|8199.3|8184.3|8198.9|8183.9|8199.3|8184.3|8198.9|8183.9|0
1621609780000|2021-05-21 15:09:40|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|0
1621609790000|2021-05-21 15:09:50|8199.3|8184.3|8199.3|8184.3|8199.3|8184.3|8199.3|8184.3|2
1621609800000|2021-05-21 15:10:00|8199.2|8184.2|8198.9|8183.9|8199.2|8184.2|8198.4|8183.4|0
1621609810000|2021-05-21 15:10:10|8199.1|8184.1|8199.9|8184.9|8199.9|8184.9|8199.1|8184.1|9
1621609820000|2021-05-21 15:10:20|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1621609830000|2021-05-21 15:10:30|8198.8|8183.8|8196.4|8181.4|8198.8|8183.8|8195.9|8180.9|5
1621609840000|2021-05-21 15:10:40|8196.6|8181.6|8197.3|8182.3|8197.3|8182.3|8196.6|8181.6|2
1621609850000|2021-05-21 15:10:50|8196.9|8181.9|8196.4|8181.4|8196.9|8181.9|8196.4|8181.4|1
1621609860000|2021-05-21 15:11:00|8196.3|8181.3|8195.8|8180.8|8196.3|8181.3|8195.8|8180.8|1
1621609870000|2021-05-21 15:11:10|8199.3|8184.3|8200.8|8185.8|8200.8|8185.8|8199.3|8184.3|12
1621609880000|2021-05-21 15:11:20|8201.2|8186.2|8202.8|8187.8|8202.8|8187.8|8201.2|8186.2|1
1621609890000|2021-05-21 15:11:30|8202.4|8187.4|8202.3|8187.3|8202.4|8187.4|8202.3|8187.3|1
1621609900000|2021-05-21 15:11:40|8201.9|8186.9|8201.7|8186.7|8201.9|8186.9|8201.7|8186.7|2
1621609910000|2021-05-21 15:11:50|||||||||4
1621609920000|2021-05-21 15:12:00|8201.2|8186.2|8202.3|8187.3|8205|8190|8201.2|8186.2|15
1621609930000|2021-05-21 15:12:10|8201.6|8186.6|8202.2|8187.2|8202.2|8187.2|8201.3|8186.3|0
1621609940000|2021-05-21 15:12:20|8201.4|8186.4|8201.9|8186.9|8201.9|8186.9|8201.4|8186.4|6
1621609950000|2021-05-21 15:12:30|8202|8187|8205.4|8190.4|8206.2|8191.2|8201.9|8186.9|5
1621609960000|2021-05-21 15:12:40|8205.2|8190.2|8205|8190|8205.2|8190.2|8204.9|8189.9|6
1621609970000|2021-05-21 15:12:50|8204.3|8189.3|8202|8187|8204.3|8189.3|8201.9|8186.9|1
1621609980000|2021-05-21 15:13:00|8202.2|8187.2|8202.4|8187.4|8202.4|8187.4|8201.2|8186.2|3
1621609990000|2021-05-21 15:13:10|8201.3|8186.3|8201.2|8186.2|8201.3|8186.3|8198.9|8183.9|1
1621610000000|2021-05-21 15:13:20|8202.3|8187.3|8202.2|8187.2|8202.7|8187.7|8202.2|8187.2|1
1621610010000|2021-05-21 15:13:30|8202.5|8187.5|8201.9|8186.9|8202.7|8187.7|8201.5|8186.5|0
1621610020000|2021-05-21 15:13:40|8202.3|8187.3|8202.2|8187.2|8202.4|8187.4|8202|8187|2
1621610030000|2021-05-21 15:13:50|8201.8|8186.8|8200.7|8185.7|8201.8|8186.8|8200.7|8185.7|2
1621610040000|2021-05-21 15:14:00|8200.2|8185.2|8202.2|8187.2|8202.2|8187.2|8200.2|8185.2|2
1621610050000|2021-05-21 15:14:10|8201.8|8186.8|8201.5|8186.5|8201.8|8186.8|8201.2|8186.2|1
1621610060000|2021-05-21 15:14:20|8201.2|8186.2|8201.5|8186.5|8201.5|8186.5|8201.2|8186.2|0
1621610070000|2021-05-21 15:14:30|8201.2|8186.2|8201.5|8186.5|8201.5|8186.5|8201.2|8186.2|1
1621610080000|2021-05-21 15:14:40|8201.2|8186.2|8201|8186|8201.2|8186.2|8201|8186|1
1621610100000|2021-05-21 15:15:00|8198.4|8183.4|8199.2|8184.2|8199.2|8184.2|8197.7|8182.7|6
1621610110000|2021-05-21 15:15:10|8198.9|8183.9|8199|8184|8199|8184|8198.3|8183.3|1
1621610120000|2021-05-21 15:15:20|8199.2|8184.2|8199.4|8184.4|8199.4|8184.4|8199.2|8184.2|8
1621610130000|2021-05-21 15:15:30|8199|8184|8198.7|8183.7|8199|8184|8198.7|8183.7|3
1621610150000|2021-05-21 15:15:50|8197.2|8182.2|8196.3|8181.3|8197.2|8182.2|8196.3|8181.3|5
1621610160000|2021-05-21 15:16:00|8195.9|8180.9|8199.4|8184.4|8199.4|8184.4|8195.9|8180.9|7
1621610170000|2021-05-21 15:16:10|8199.8|8184.8|8201.4|8186.4|8201.4|8186.4|8199.8|8184.8|9
1621610190000|2021-05-21 15:16:30|8201.2|8186.2|8202.2|8187.2|8202.4|8187.4|8201.1|8186.1|5
1621610200000|2021-05-21 15:16:40|8203.1|8188.1|8203.4|8188.4|8203.4|8188.4|8203.1|8188.1|1
1621610220000|2021-05-21 15:17:00|8204.7|8189.7|8207.9|8192.9|8207.9|8192.9|8203.1|8188.1|11
1621610230000|2021-05-21 15:17:10|8207.8|8192.8|8213.7|8198.7|8213.7|8198.7|8207.8|8192.8|8
1621610240000|2021-05-21 15:17:20|8215.1|8200.1|8216.2|8201.2|8216.2|8201.2|8215.1|8200.1|5
1621610250000|2021-05-21 15:17:30|8215.9|8200.9|8213.3|8198.3|8215.9|8200.9|8213.3|8198.3|9
1621610260000|2021-05-21 15:17:40|8212.9|8197.9|8212.7|8197.7|8212.9|8197.9|8212.7|8197.7|0
1621610270000|2021-05-21 15:17:50|8212.3|8197.3|8215.2|8200.2|8215.2|8200.2|8212.3|8197.3|2
1621610280000|2021-05-21 15:18:00|8215.7|8200.7|8216.2|8201.2|8216.7|8201.7|8215.7|8200.7|1
1621610290000|2021-05-21 15:18:10|8215.8|8200.8|8215.3|8200.3|8215.8|8200.8|8215.3|8200.3|1
1621610300000|2021-05-21 15:18:20|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|1
1621610310000|2021-05-21 15:18:30|8215.4|8200.4|8214.7|8199.7|8215.4|8200.4|8214.7|8199.7|1
1621610320000|2021-05-21 15:18:40|||||||||1
1621610330000|2021-05-21 15:18:50|8214.3|8199.3|8212.3|8197.3|8214.3|8199.3|8210.8|8195.8|4
1621610350000|2021-05-21 15:19:10|8211.9|8196.9|8211.8|8196.8|8211.9|8196.9|8211.8|8196.8|4
1621610360000|2021-05-21 15:19:20|||||||||3
1621610380000|2021-05-21 15:19:40|||||||||3
1621610400000|2021-05-21 15:20:00|8211.1|8196.1|8208.3|8193.3|8211.1|8196.1|8207.9|8192.9|2
1621610410000|2021-05-21 15:20:10|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|1
1621610420000|2021-05-21 15:20:20|8207.1|8192.1|8205.3|8190.3|8207.1|8192.1|8204.9|8189.9|2
1621610430000|2021-05-21 15:20:30|8204.7|8189.7|8207.9|8192.9|8208.9|8193.9|8204.7|8189.7|5
1621610440000|2021-05-21 15:20:40|8208.2|8193.2|8211.1|8196.1|8211.1|8196.1|8208.2|8193.2|4
1621610450000|2021-05-21 15:20:50|||||||||1
1621610460000|2021-05-21 15:21:00|||||||||3
1621610470000|2021-05-21 15:21:10|8210.7|8195.7|8203.7|8188.7|8210.7|8195.7|8203.6|8188.6|17
1621610480000|2021-05-21 15:21:20|8203.1|8188.1|8202.6|8187.6|8203.4|8188.4|8202.1|8187.1|2
1621610490000|2021-05-21 15:21:30|8202.2|8187.2|8205.5|8190.5|8205.5|8190.5|8201|8186|11
1621610500000|2021-05-21 15:21:40|8205.3|8190.3|8205.1|8190.1|8205.3|8190.3|8205.1|8190.1|2
1621610510000|2021-05-21 15:21:50|8205.5|8190.5|8204.1|8189.1|8205.5|8190.5|8204.1|8189.1|3
1621610520000|2021-05-21 15:22:00|8204.5|8189.5|8209|8194|8209|8194|8204.5|8189.5|4
1621610530000|2021-05-21 15:22:10|8209.2|8194.2|8210|8195|8210.7|8195.7|8209.2|8194.2|4
1621610540000|2021-05-21 15:22:20|8210.3|8195.3|8210|8195|8210.5|8195.5|8210|8195|2
1621610550000|2021-05-21 15:22:30|8209.5|8194.5|8207.7|8192.7|8209.5|8194.5|8207.7|8192.7|5
1621610560000|2021-05-21 15:22:40|8207|8192|8208.5|8193.5|8208.5|8193.5|8204.6|8189.6|18
1621610570000|2021-05-21 15:22:50|8208.8|8193.8|8208|8193|8208.8|8193.8|8208|8193|4
1621610580000|2021-05-21 15:23:00|8207|8192|8206.5|8191.5|8207|8192|8206.5|8191.5|3
1621610590000|2021-05-21 15:23:10|8205.5|8190.5|8206|8191|8206|8191|8205.5|8190.5|2
1621610600000|2021-05-21 15:23:20|8205.2|8190.2|8206|8191|8206|8191|8205.2|8190.2|1
1621610610000|2021-05-21 15:23:30|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|0
1621610620000|2021-05-21 15:23:40|8208.1|8193.1|8209.1|8194.1|8209.1|8194.1|8208.1|8193.1|1
1621610630000|2021-05-21 15:23:50|8208.7|8193.7|8208.6|8193.6|8208.7|8193.7|8208.2|8193.2|1
1621610640000|2021-05-21 15:24:00|8207.3|8192.3|8205.8|8190.8|8207.3|8192.3|8205.8|8190.8|8
1621610650000|2021-05-21 15:24:10|8205.7|8190.7|8201.1|8186.1|8205.7|8190.7|8201.1|8186.1|8
1621610660000|2021-05-21 15:24:20|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|8201.1|8186.1|2
1621610670000|2021-05-21 15:24:30|8202|8187|8202.6|8187.6|8202.6|8187.6|8202|8187|2
1621610690000|2021-05-21 15:24:50|8201.5|8186.5|8201.1|8186.1|8201.5|8186.5|8201.1|8186.1|2
1621610700000|2021-05-21 15:25:00|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|1
1621610710000|2021-05-21 15:25:10|8200|8185|8202.6|8187.6|8202.6|8187.6|8200|8185|3
1621610720000|2021-05-21 15:25:20|8202.7|8187.7|8204.2|8189.2|8204.2|8189.2|8202.7|8187.7|2
1621610730000|2021-05-21 15:25:30|8204.7|8189.7|8207.7|8192.7|8207.7|8192.7|8204.7|8189.7|8
1621610740000|2021-05-21 15:25:40|8207.2|8192.2|8208.1|8193.1|8208.1|8193.1|8207.2|8192.2|1
1621610750000|2021-05-21 15:25:50|8208.6|8193.6|8205.1|8190.1|8208.6|8193.6|8205.1|8190.1|2
1621610760000|2021-05-21 15:26:00|8204|8189|8207.1|8192.1|8207.1|8192.1|8204|8189|6
1621610770000|2021-05-21 15:26:10|8209.1|8194.1|8209.2|8194.2|8209.2|8194.2|8209.1|8194.1|3
1621610780000|2021-05-21 15:26:20|8209.6|8194.6|8209|8194|8209.7|8194.7|8209|8194|1
1621610790000|2021-05-21 15:26:30|8208.6|8193.6|8208.3|8193.3|8208.6|8193.6|8208|8193|0
1621610800000|2021-05-21 15:26:40|8207.7|8192.7|8207.2|8192.2|8207.7|8192.7|8207|8192|1
1621610810000|2021-05-21 15:26:50|8208.2|8193.2|8207.6|8192.6|8208.2|8193.2|8207.6|8192.6|2
1621610820000|2021-05-21 15:27:00|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.2|8192.2|1
1621610830000|2021-05-21 15:27:10|8208.1|8193.1|8214.1|8199.1|8214.1|8199.1|8206.7|8191.7|12
1621610840000|2021-05-21 15:27:20|8215|8200|8215.6|8200.6|8216|8201|8215|8200|0
1621610850000|2021-05-21 15:27:30|8214.9|8199.9|8215.2|8200.2|8215.2|8200.2|8214.9|8199.9|4
1621610860000|2021-05-21 15:27:40|8215.6|8200.6|8218|8203|8218|8203|8215.6|8200.6|5
1621610870000|2021-05-21 15:27:50|8219.2|8204.2|8217|8202|8219.2|8204.2|8217|8202|7
1621610880000|2021-05-21 15:28:00|8214.8|8199.8|8210.9|8195.9|8215|8200|8210.9|8195.9|3
1621610890000|2021-05-21 15:28:10|8209.2|8194.2|8208.9|8193.9|8209.2|8194.2|8208.9|8193.9|1
1621610910000|2021-05-21 15:28:30|8208.5|8193.5|8208.9|8193.9|8208.9|8193.9|8207.7|8192.7|0
1621610930000|2021-05-21 15:28:50|8210.9|8195.9|8211.4|8196.4|8211.4|8196.4|8210.9|8195.9|6
1621610940000|2021-05-21 15:29:00|8211|8196|8214.4|8199.4|8214.4|8199.4|8211|8196|5
1621610950000|2021-05-21 15:29:10|8214.7|8199.7|8213.9|8198.9|8214.7|8199.7|8213.9|8198.9|1
1621610960000|2021-05-21 15:29:20|8212.7|8197.7|8213.9|8198.9|8213.9|8198.9|8212.4|8197.4|5
1621610970000|2021-05-21 15:29:30|8214.4|8199.4|8214.7|8199.7|8214.7|8199.7|8214.4|8199.4|0
1621610980000|2021-05-21 15:29:40|8215.6|8200.6|8216.9|8201.9|8216.9|8201.9|8215.2|8200.2|2
1621610990000|2021-05-21 15:29:50|8215.4|8200.4|8212.4|8197.4|8215.4|8200.4|8212.4|8197.4|4
1621611000000|2021-05-21 15:30:00|8214.7|8199.7|8213.4|8198.4|8214.9|8199.9|8213.4|8198.4|5
1621611010000|2021-05-21 15:30:10|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|2
1621611020000|2021-05-21 15:30:20|8214.9|8199.9|8214.5|8199.5|8214.9|8199.9|8214.5|8199.5|1
1621611030000|2021-05-21 15:30:30|8215|8200|8216.5|8201.5|8216.5|8201.5|8215|8200|4
1621611040000|2021-05-21 15:30:40|8217.1|8202.1|8217.4|8202.4|8217.9|8202.9|8216.9|8201.9|1
1621611050000|2021-05-21 15:30:50|8218.5|8203.5|8219.4|8204.4|8219.4|8204.4|8218.5|8203.5|5
1621611060000|2021-05-21 15:31:00|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|1
1621611070000|2021-05-21 15:31:10|8220.5|8205.5|8220.9|8205.9|8220.9|8205.9|8220.5|8205.5|0
1621611080000|2021-05-21 15:31:20|8223.5|8208.5|8223.9|8208.9|8224.6|8209.6|8223.5|8208.5|21
1621611090000|2021-05-21 15:31:30|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|11
1621611100000|2021-05-21 15:31:40|8226.5|8211.5|8231.6|8216.6|8231.6|8216.6|8226.3|8211.3|19
1621611120000|2021-05-21 15:32:00|8230.1|8215.1|8235.9|8220.9|8235.9|8220.9|8230.1|8215.1|14
1621611130000|2021-05-21 15:32:10|8236.2|8221.2|8237.7|8222.7|8239|8224|8236.2|8221.2|6
1621611140000|2021-05-21 15:32:20|8237.2|8222.2|8232.4|8217.4|8237.2|8222.2|8232.4|8217.4|2
1621611150000|2021-05-21 15:32:30|8232|8217|8232|8217|8232|8217|8232|8217|0
1621611160000|2021-05-21 15:32:40|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|2
1621611170000|2021-05-21 15:32:50|8233.9|8218.9|8234.5|8219.5|8234.5|8219.5|8233.9|8218.9|1
1621611190000|2021-05-21 15:33:10|8233.1|8218.1|8232.6|8217.6|8233.1|8218.1|8232.6|8217.6|1
1621611200000|2021-05-21 15:33:20|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8231.3|8216.3|22
1621611210000|2021-05-21 15:33:30|8231.6|8216.6|8221.7|8206.7|8231.6|8216.6|8221.7|8206.7|8
1621611220000|2021-05-21 15:33:40|8222.9|8207.9|8226|8211|8226|8211|8222.9|8207.9|4
1621611230000|2021-05-21 15:33:50|8226.3|8211.3|8229.1|8214.1|8229.1|8214.1|8226.3|8211.3|1
1621611240000|2021-05-21 15:34:00|||||||||1
1621611250000|2021-05-21 15:34:10|8228.7|8213.7|8228.1|8213.1|8228.7|8213.7|8228.1|8213.1|1
1621611260000|2021-05-21 15:34:20|8227.7|8212.7|8226.1|8211.1|8227.7|8212.7|8226.1|8211.1|1
1621611270000|2021-05-21 15:34:30|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|2
1621611280000|2021-05-21 15:34:40|8226|8211|8229.6|8214.6|8229.6|8214.6|8226|8211|0
1621611290000|2021-05-21 15:34:50|8231.1|8216.1|8231.2|8216.2|8231.6|8216.6|8231.1|8216.1|2
1621611300000|2021-05-21 15:35:00|8230.7|8215.7|8233.8|8218.8|8233.8|8218.8|8230.7|8215.7|4
1621611310000|2021-05-21 15:35:10|8234|8219|8236.1|8221.1|8236.1|8221.1|8234|8219|3
1621611320000|2021-05-21 15:35:20|||||||||2
1621611330000|2021-05-21 15:35:30|8237.2|8222.2|8236.1|8221.1|8237.5|8222.5|8236.1|8221.1|2
1621611340000|2021-05-21 15:35:40|||||||||1
1621611350000|2021-05-21 15:35:50|8235.6|8220.6|8234.6|8219.6|8235.6|8220.6|8234.6|8219.6|3
1621611360000|2021-05-21 15:36:00|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|6
1621611370000|2021-05-21 15:36:10|8232.6|8217.6|8231.1|8216.1|8232.6|8217.6|8231.1|8216.1|2
1621611380000|2021-05-21 15:36:20|8231.5|8216.5|8231.1|8216.1|8231.5|8216.5|8231.1|8216.1|1
1621611390000|2021-05-21 15:36:30|8227.6|8212.6|8229.1|8214.1|8229.1|8214.1|8226.6|8211.6|4
1621611400000|2021-05-21 15:36:40|8229.6|8214.6|8231.1|8216.1|8231.1|8216.1|8229.6|8214.6|1
1621611410000|2021-05-21 15:36:50|||||||||1
1621611420000|2021-05-21 15:37:00|8231.2|8216.2|8231.1|8216.1|8231.2|8216.2|8230.7|8215.7|1
1621611430000|2021-05-21 15:37:10|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|0
1621611440000|2021-05-21 15:37:20|8232.8|8217.8|8234|8219|8234.3|8219.3|8232.8|8217.8|11
1621611450000|2021-05-21 15:37:30|8233.6|8218.6|8234.6|8219.6|8234.6|8219.6|8233.5|8218.5|1
1621611460000|2021-05-21 15:37:40|8234.2|8219.2|8235|8220|8235|8220|8234.1|8219.1|0
1621611470000|2021-05-21 15:37:50|8235.3|8220.3|8235.1|8220.1|8235.3|8220.3|8235.1|8220.1|0
1621611480000|2021-05-21 15:38:00|8235|8220|8236.5|8221.5|8236.5|8221.5|8234|8219|2
1621611490000|2021-05-21 15:38:10|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|2
1621611500000|2021-05-21 15:38:20|8236.3|8221.3|8236.5|8221.5|8236.5|8221.5|8235.6|8220.6|8
1621611510000|2021-05-21 15:38:30|8235.2|8220.2|8235.9|8220.9|8235.9|8220.9|8235.2|8220.2|2
1621611520000|2021-05-21 15:38:40|8233.1|8218.1|8232.2|8217.2|8233.1|8218.1|8232.2|8217.2|1
1621611530000|2021-05-21 15:38:50|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|1
1621611540000|2021-05-21 15:39:00|8231|8216|8227.2|8212.2|8231|8216|8227.2|8212.2|1
1621611550000|2021-05-21 15:39:10|8226.9|8211.9|8230.2|8215.2|8230.2|8215.2|8226.5|8211.5|3
1621611560000|2021-05-21 15:39:20|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|2
1621611570000|2021-05-21 15:39:30|||||||||2
1621611580000|2021-05-21 15:39:40|8230.2|8215.2|8229.9|8214.9|8230.2|8215.2|8229.9|8214.9|1
1621611590000|2021-05-21 15:39:50|8229.7|8214.7|8229.2|8214.2|8229.7|8214.7|8229.2|8214.2|1
1621611600000|2021-05-21 15:40:00|8226.7|8211.7|8225.7|8210.7|8226.7|8211.7|8225.7|8210.7|8
1621611610000|2021-05-21 15:40:10|8226.8|8211.8|8227.5|8212.5|8227.5|8212.5|8226.8|8211.8|3
1621611620000|2021-05-21 15:40:20|8229|8214|8229|8214|8229.5|8214.5|8229|8214|1
1621611630000|2021-05-21 15:40:30|8229.3|8214.3|8232.6|8217.6|8232.6|8217.6|8229.3|8214.3|4
1621611640000|2021-05-21 15:40:40|8232.7|8217.7|8232.2|8217.2|8232.7|8217.7|8232.2|8217.2|0
1621611650000|2021-05-21 15:40:50|||||||||1
1621611660000|2021-05-21 15:41:00|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|1
1621611670000|2021-05-21 15:41:10|8233.7|8218.7|8234.5|8219.5|8234.7|8219.7|8233.7|8218.7|1
1621611680000|2021-05-21 15:41:20|8233.8|8218.8|8232.5|8217.5|8234.8|8219.8|8232.5|8217.5|1
1621611690000|2021-05-21 15:41:30|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|0
1621611700000|2021-05-21 15:41:40|8233|8218|8232|8217|8233|8218|8232|8217|1
1621611710000|2021-05-21 15:41:50|8229.6|8214.6|8227.7|8212.7|8230.1|8215.1|8227.7|8212.7|11
1621611720000|2021-05-21 15:42:00|8227.2|8212.2|8230.8|8215.8|8230.8|8215.8|8226.7|8211.7|7
1621611730000|2021-05-21 15:42:10|8231.1|8216.1|8231|8216|8231.1|8216.1|8230.5|8215.5|1
1621611750000|2021-05-21 15:42:30|8231.1|8216.1|8229|8214|8232|8217|8229|8214|6
1621611760000|2021-05-21 15:42:40|8228.6|8213.6|8232.2|8217.2|8232.2|8217.2|8228.5|8213.5|0
1621611770000|2021-05-21 15:42:50|8232.4|8217.4|8229.7|8214.7|8232.4|8217.4|8229|8214|2
1621611780000|2021-05-21 15:43:00|8229.4|8214.4|8227.9|8212.9|8229.4|8214.4|8227.9|8212.9|0
1621611790000|2021-05-21 15:43:10|8227.7|8212.7|8227.7|8212.7|8227.7|8212.7|8227.7|8212.7|1
1621611800000|2021-05-21 15:43:20|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|0
1621611810000|2021-05-21 15:43:30|||||||||1
1621611840000|2021-05-21 15:44:00|8226.1|8211.1|8225.6|8210.6|8226.1|8211.1|8224.9|8209.9|5
1621611850000|2021-05-21 15:44:10|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|1
1621611860000|2021-05-21 15:44:20|8226.8|8211.8|8230.7|8215.7|8231.1|8216.1|8226.8|8211.8|4
1621611870000|2021-05-21 15:44:30|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|2
1621611890000|2021-05-21 15:44:50|||||||||1
1621611900000|2021-05-21 15:45:00|8231.5|8216.5|8231.4|8216.4|8231.5|8216.5|8231.4|8216.4|0
1621611910000|2021-05-21 15:45:10|8232.2|8217.2|8235|8220|8235|8220|8232.2|8217.2|5
1621611920000|2021-05-21 15:45:20|||||||||1
1621611930000|2021-05-21 15:45:30|8233.5|8218.5|8233.1|8218.1|8233.5|8218.5|8233.1|8218.1|4
1621611940000|2021-05-21 15:45:40|||||||||1
1621611950000|2021-05-21 15:45:50|8233.2|8218.2|8231.6|8216.6|8233.2|8218.2|8231.6|8216.6|1
1621611970000|2021-05-21 15:46:10|8231.2|8216.2|8230|8215|8232|8217|8230|8215|6
1621611980000|2021-05-21 15:46:20|8231.2|8216.2|8230.1|8215.1|8231.2|8216.2|8230.1|8215.1|1
1621611990000|2021-05-21 15:46:30|8230|8215|8230.7|8215.7|8231.2|8216.2|8229.5|8214.5|0
1621612000000|2021-05-21 15:46:40|8228.4|8213.4|8226.6|8211.6|8228.4|8213.4|8226.4|8211.4|2
1621612010000|2021-05-21 15:46:50|8226.4|8211.4|8225.7|8210.7|8226.4|8211.4|8225.7|8210.7|0
1621612020000|2021-05-21 15:47:00|8225.5|8210.5|8226.7|8211.7|8226.7|8211.7|8225.1|8210.1|7
1621612050000|2021-05-21 15:47:30|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|1
1621612060000|2021-05-21 15:47:40|8222.2|8207.2|8224.2|8209.2|8224.3|8209.3|8222.2|8207.2|2
1621612080000|2021-05-21 15:48:00|8223.9|8208.9|8230.3|8215.3|8230.3|8215.3|8223.9|8208.9|12
1621612090000|2021-05-21 15:48:10|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|0
1621612100000|2021-05-21 15:48:20|||||||||1
1621612110000|2021-05-21 15:48:30|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|1
1621612120000|2021-05-21 15:48:40|8229|8214|8229|8214|8229|8214|8229|8214|1
1621612130000|2021-05-21 15:48:50|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|5
1621612140000|2021-05-21 15:49:00|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|0
1621612150000|2021-05-21 15:49:10|8230.7|8215.7|8230.5|8215.5|8230.7|8215.7|8230.1|8215.1|3
1621612160000|2021-05-21 15:49:20|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1621612180000|2021-05-21 15:49:40|8229.4|8214.4|8229.2|8214.2|8229.4|8214.4|8229.2|8214.2|2
1621612190000|2021-05-21 15:49:50|8228.7|8213.7|8224|8209|8228.7|8213.7|8222.1|8207.1|9
1621612200000|2021-05-21 15:50:00|8225.1|8210.1|8227.1|8212.1|8227.5|8212.5|8225.1|8210.1|0
1621612210000|2021-05-21 15:50:10|8227|8212|8224.2|8209.2|8227|8212|8224.2|8209.2|2
1621612220000|2021-05-21 15:50:20|8223.9|8208.9|8223.4|8208.4|8223.9|8208.9|8223.4|8208.4|0
1621612230000|2021-05-21 15:50:30|8223|8208|8222.2|8207.2|8223|8208|8222.2|8207.2|0
1621612240000|2021-05-21 15:50:40|8222.1|8207.1|8218.1|8203.1|8222.1|8207.1|8218.1|8203.1|9
1621612250000|2021-05-21 15:50:50|8218.5|8203.5|8218.1|8203.1|8218.5|8203.5|8218.1|8203.1|1
1621612260000|2021-05-21 15:51:00|8218.5|8203.5|8219.1|8204.1|8219.1|8204.1|8218.5|8203.5|0
1621612270000|2021-05-21 15:51:10|8218.7|8203.7|8218.2|8203.2|8218.7|8203.7|8218.2|8203.2|3
1621612280000|2021-05-21 15:51:20|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|3
1621612290000|2021-05-21 15:51:30|8217.5|8202.5|8221.9|8206.9|8221.9|8206.9|8217.2|8202.2|4
1621612300000|2021-05-21 15:51:40|8221.5|8206.5|8219.5|8204.5|8221.9|8206.9|8219.4|8204.4|1
1621612310000|2021-05-21 15:51:50|8219.4|8204.4|8219.9|8204.9|8220.4|8205.4|8219.4|8204.4|1
1621612330000|2021-05-21 15:52:10|8219.5|8204.5|8219.4|8204.4|8219.5|8204.5|8219.4|8204.4|2
1621612340000|2021-05-21 15:52:20|8220.4|8205.4|8226.4|8211.4|8226.4|8211.4|8220.4|8205.4|2
1621612350000|2021-05-21 15:52:30|8226|8211|8223.4|8208.4|8226|8211|8223.4|8208.4|2
1621612360000|2021-05-21 15:52:40|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|1
1621612370000|2021-05-21 15:52:50|8224.1|8209.1|8219|8204|8224.1|8209.1|8219|8204|1
1621612380000|2021-05-21 15:53:00|8218.9|8203.9|8218.9|8203.9|8219.7|8204.7|8218.9|8203.9|2
1621612390000|2021-05-21 15:53:10|||||||||1
1621612400000|2021-05-21 15:53:20|8219.4|8204.4|8217.4|8202.4|8219.4|8204.4|8217.4|8202.4|3
1621612410000|2021-05-21 15:53:30|8217|8202|8217|8202|8217|8202|8217|8202|0
1621612420000|2021-05-21 15:53:40|8216.9|8201.9|8219.4|8204.4|8219.4|8204.4|8216.2|8201.2|2
1621612430000|2021-05-21 15:53:50|8219.2|8204.2|8218.9|8203.9|8219.2|8204.2|8218.9|8203.9|2
1621612440000|2021-05-21 15:54:00|8218.4|8203.4|8220.9|8205.9|8220.9|8205.9|8218.4|8203.4|0
1621612450000|2021-05-21 15:54:10|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|1
1621612460000|2021-05-21 15:54:20|8222.9|8207.9|8220.9|8205.9|8222.9|8207.9|8220.9|8205.9|6
1621612470000|2021-05-21 15:54:30|8225.5|8210.5|8224.9|8209.9|8225.9|8210.9|8224.9|8209.9|11
1621612480000|2021-05-21 15:54:40|8225.2|8210.2|8227|8212|8227|8212|8224.9|8209.9|1
1621612490000|2021-05-21 15:54:50|8226.5|8211.5|8225.7|8210.7|8226.5|8211.5|8225.7|8210.7|1
1621612500000|2021-05-21 15:55:00|8225.9|8210.9|8225.9|8210.9|8226.2|8211.2|8225.9|8210.9|0
1621612510000|2021-05-21 15:55:10|8225.4|8210.4|8220.7|8205.7|8225.4|8210.4|8220.7|8205.7|3
1621612520000|2021-05-21 15:55:20|8221.3|8206.3|8224.9|8209.9|8224.9|8209.9|8221.3|8206.3|7
1621612530000|2021-05-21 15:55:30|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|2
1621612540000|2021-05-21 15:55:40|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|0
1621612560000|2021-05-21 15:56:00|8222.7|8207.7|8218.7|8203.7|8222.7|8207.7|8218.7|8203.7|2
1621612580000|2021-05-21 15:56:20|8218.4|8203.4|8217.4|8202.4|8218.4|8203.4|8217.4|8202.4|1
1621612590000|2021-05-21 15:56:30|8216.7|8201.7|8216.4|8201.4|8216.7|8201.7|8216.4|8201.4|1
1621612600000|2021-05-21 15:56:40|8215.8|8200.8|8214.2|8199.2|8215.8|8200.8|8213.9|8198.9|6
1621612610000|2021-05-21 15:56:50|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|0
1621612620000|2021-05-21 15:57:00|||||||||12
1621612630000|2021-05-21 15:57:10|8216.9|8201.9|8217.4|8202.4|8217.4|8202.4|8216.9|8201.9|2
1621612650000|2021-05-21 15:57:30|||||||||1
1621612660000|2021-05-21 15:57:40|||||||||1
1621612670000|2021-05-21 15:57:50|8217.9|8202.9|8217.4|8202.4|8217.9|8202.9|8217.4|8202.4|1
1621612680000|2021-05-21 15:58:00|8216.6|8201.6|8217.9|8202.9|8217.9|8202.9|8216.4|8201.4|4
1621612690000|2021-05-21 15:58:10|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|12
1621612700000|2021-05-21 15:58:20|8214.7|8199.7|8213.4|8198.4|8214.7|8199.7|8212.4|8197.4|3
1621612710000|2021-05-21 15:58:30|8213|8198|8212.9|8197.9|8213|8198|8212.9|8197.9|1
1621612720000|2021-05-21 15:58:40|||||||||1
1621612730000|2021-05-21 15:58:50|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|1
1621612740000|2021-05-21 15:59:00|8217.4|8202.4|8215.9|8200.9|8217.4|8202.4|8215.9|8200.9|1
1621612750000|2021-05-21 15:59:10|||||||||1
1621612760000|2021-05-21 15:59:20|8217.7|8202.7|8219.9|8204.9|8219.9|8204.9|8217.7|8202.7|4
1621612780000|2021-05-21 15:59:40|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|5
1621612790000|2021-05-21 15:59:50|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|1
1621612800000|2021-05-21 16:00:00|8220.2|8205.2|8218.9|8203.9|8220.2|8205.2|8218.9|8203.9|0
1621612820000|2021-05-21 16:00:20|8218.4|8203.4|8218.9|8203.9|8218.9|8203.9|8218.4|8203.4|0
1621612830000|2021-05-21 16:00:30|8218.5|8203.5|8223.4|8208.4|8223.4|8208.4|8218.5|8203.5|5
1621612840000|2021-05-21 16:00:40|8223|8208|8222.9|8207.9|8223|8208|8222.9|8207.9|1
1621612850000|2021-05-21 16:00:50|8222.4|8207.4|8221.9|8206.9|8222.7|8207.7|8221.9|8206.9|0
1621612860000|2021-05-21 16:01:00|8221.1|8206.1|8221.2|8206.2|8221.7|8206.7|8220.4|8205.4|5
1621612870000|2021-05-21 16:01:10|8220.9|8205.9|8220.2|8205.2|8221.2|8206.2|8220.2|8205.2|1
1621612880000|2021-05-21 16:01:20|8220.1|8205.1|8219.7|8204.7|8220.1|8205.1|8219.4|8204.4|6
1621612890000|2021-05-21 16:01:30|8218.7|8203.7|8216.5|8201.5|8219|8204|8216.5|8201.5|6
1621612900000|2021-05-21 16:01:40|8215.9|8200.9|8215.7|8200.7|8215.9|8200.9|8215.4|8200.4|0
1621612910000|2021-05-21 16:01:50|8217.9|8202.9|8220.4|8205.4|8220.4|8205.4|8217.9|8202.9|6
1621612920000|2021-05-21 16:02:00|8219.7|8204.7|8221.4|8206.4|8221.4|8206.4|8219.7|8204.7|2
1621612930000|2021-05-21 16:02:10|8222.4|8207.4|8224.7|8209.7|8224.7|8209.7|8221.9|8206.9|4
1621612940000|2021-05-21 16:02:20|8226.9|8211.9|8228.4|8213.4|8228.4|8213.4|8226.9|8211.9|3
1621612950000|2021-05-21 16:02:30|8231|8216|8230.6|8215.6|8231|8216|8230.6|8215.6|16
1621612960000|2021-05-21 16:02:40|8231.6|8216.6|8230.3|8215.3|8231.7|8216.7|8230.3|8215.3|22
1621612970000|2021-05-21 16:02:50|8226.6|8211.6|8223.5|8208.5|8226.6|8211.6|8223.5|8208.5|4
1621612980000|2021-05-21 16:03:00|8228.1|8213.1|8228.8|8213.8|8228.8|8213.8|8228.1|8213.1|3
1621612990000|2021-05-21 16:03:10|8229|8214|8224.1|8209.1|8229|8214|8224.1|8209.1|14
1621613000000|2021-05-21 16:03:20|8223.6|8208.6|8222.5|8207.5|8223.6|8208.6|8220.1|8205.1|28
1621613010000|2021-05-21 16:03:30|8223.7|8208.7|8224.2|8209.2|8224.2|8209.2|8223.7|8208.7|1
1621613020000|2021-05-21 16:03:40|8223.9|8208.9|8224.7|8209.7|8224.7|8209.7|8222.2|8207.2|2
1621613040000|2021-05-21 16:04:00|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|1
1621613050000|2021-05-21 16:04:10|8223.2|8208.2|8222.9|8207.9|8223.2|8208.2|8222.9|8207.9|1
1621613060000|2021-05-21 16:04:20|8222.5|8207.5|8217.7|8202.7|8222.5|8207.5|8217.3|8202.3|6
1621613070000|2021-05-21 16:04:30|8217.3|8202.3|8217|8202|8217.3|8202.3|8217|8202|0
1621613080000|2021-05-21 16:04:40|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|0
1621613100000|2021-05-21 16:05:00|8216.7|8201.7|8220.7|8205.7|8221.1|8206.1|8216.7|8201.7|1
1621613110000|2021-05-21 16:05:10|8220.2|8205.2|8218.2|8203.2|8220.2|8205.2|8218.2|8203.2|3
1621613120000|2021-05-21 16:05:20|8219|8204|8216.7|8201.7|8219|8204|8216.7|8201.7|1
1621613130000|2021-05-21 16:05:30|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|1
1621613140000|2021-05-21 16:05:40|8216.2|8201.2|8215|8200|8216.2|8201.2|8215|8200|3
1621613150000|2021-05-21 16:05:50|8214.6|8199.6|8216.2|8201.2|8218.3|8203.3|8214.2|8199.2|5
1621613160000|2021-05-21 16:06:00|8215.9|8200.9|8216.5|8201.5|8216.5|8201.5|8214.7|8199.7|3
1621613170000|2021-05-21 16:06:10|8216.9|8201.9|8216.7|8201.7|8216.9|8201.9|8216.7|8201.7|0
1621613180000|2021-05-21 16:06:20|8216.4|8201.4|8216|8201|8216.4|8201.4|8216|8201|1
1621613190000|2021-05-21 16:06:30|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|2
1621613200000|2021-05-21 16:06:40|||||||||1
1621613210000|2021-05-21 16:06:50|||||||||2
1621613220000|2021-05-21 16:07:00|8215|8200|8214.4|8199.4|8215|8200|8214.4|8199.4|2
1621613230000|2021-05-21 16:07:10|8214|8199|8213.9|8198.9|8214|8199|8211.7|8196.7|9
1621613250000|2021-05-21 16:07:30|8214|8199|8214|8199|8214|8199|8214|8199|0
1621613260000|2021-05-21 16:07:40|8215.6|8200.6|8214.9|8199.9|8215.9|8200.9|8214.9|8199.9|4
1621613270000|2021-05-21 16:07:50|||||||||1
1621613280000|2021-05-21 16:08:00|8214.2|8199.2|8214.2|8199.2|8214.2|8199.2|8213.9|8198.9|0
1621613290000|2021-05-21 16:08:10|8212.4|8197.4|8211.2|8196.2|8212.4|8197.4|8211.2|8196.2|4
1621613300000|2021-05-21 16:08:20|8210.7|8195.7|8206.4|8191.4|8211.9|8196.9|8206.4|8191.4|67
1621613310000|2021-05-21 16:08:30|8204.9|8189.9|8206|8191|8206|8191|8203.9|8188.9|3
1621613320000|2021-05-21 16:08:40|8206.2|8191.2|8206.7|8191.7|8206.9|8191.9|8205.4|8190.4|9
1621613330000|2021-05-21 16:08:50|8206.5|8191.5|8207.7|8192.7|8207.7|8192.7|8206.5|8191.5|14
1621613340000|2021-05-21 16:09:00|8206.7|8191.7|8210.1|8195.1|8210.6|8195.6|8206.7|8191.7|3
1621613350000|2021-05-21 16:09:10|8209.6|8194.6|8209.6|8194.6|8210|8195|8209.6|8194.6|3
1621613370000|2021-05-21 16:09:30|8209.7|8194.7|8207.5|8192.5|8209.7|8194.7|8207.5|8192.5|2
1621613380000|2021-05-21 16:09:40|8205.7|8190.7|8203.9|8188.9|8205.7|8190.7|8203.9|8188.9|1
1621613390000|2021-05-21 16:09:50|8203.4|8188.4|8203.6|8188.6|8204.9|8189.9|8203.2|8188.2|5
1621613400000|2021-05-21 16:10:00|8203.5|8188.5|8201.9|8186.9|8203.5|8188.5|8201.4|8186.4|0
1621613410000|2021-05-21 16:10:10|8202.5|8187.5|8202.2|8187.2|8205.9|8190.9|8202.2|8187.2|8
1621613420000|2021-05-21 16:10:20|8201.7|8186.7|8204.2|8189.2|8204.7|8189.7|8201.7|8186.7|3
1621613430000|2021-05-21 16:10:30|8204.4|8189.4|8204.9|8189.9|8205.9|8190.9|8204.4|8189.4|4
1621613460000|2021-05-21 16:11:00|8205|8190|8203.9|8188.9|8205|8190|8202.9|8187.9|20
1621613470000|2021-05-21 16:11:10|8204.4|8189.4|8204.4|8189.4|8204.4|8189.4|8204.4|8189.4|1
1621613480000|2021-05-21 16:11:20|8204|8189|8205|8190|8205|8190|8203.9|8188.9|6
1621613490000|2021-05-21 16:11:30|8205.2|8190.2|8204.9|8189.9|8205.2|8190.2|8204.9|8189.9|0
1621613500000|2021-05-21 16:11:40|8204.7|8189.7|8205.4|8190.4|8205.4|8190.4|8204.7|8189.7|0
1621613510000|2021-05-21 16:11:50|||||||||1
1621613530000|2021-05-21 16:12:10|8215.7|8200.7|8221.3|8206.3|8221.3|8206.3|8215.7|8200.7|30
1621613540000|2021-05-21 16:12:20|8223|8208|8219.9|8204.9|8223|8208|8219.9|8204.9|18
1621613550000|2021-05-21 16:12:30|8219.5|8204.5|8219.5|8204.5|8219.9|8204.9|8218.7|8203.7|2
1621613560000|2021-05-21 16:12:40|8219.4|8204.4|8228.5|8213.5|8228.5|8213.5|8219.4|8204.4|1
1621613570000|2021-05-21 16:12:50|8228.1|8213.1|8228|8213|8228.1|8213.1|8228|8213|0
1621613580000|2021-05-21 16:13:00|||||||||1
1621613590000|2021-05-21 16:13:10|8227.5|8212.5|8225.2|8210.2|8227.7|8212.7|8225.2|8210.2|4
1621613600000|2021-05-21 16:13:20|8224.9|8209.9|8222.7|8207.7|8224.9|8209.9|8221.4|8206.4|5
1621613610000|2021-05-21 16:13:30|8222.4|8207.4|8226.4|8211.4|8226.4|8211.4|8222.4|8207.4|3
1621613620000|2021-05-21 16:13:40|8226.9|8211.9|8226.4|8211.4|8226.9|8211.9|8226.4|8211.4|1
1621613630000|2021-05-21 16:13:50|||||||||1
1621613640000|2021-05-21 16:14:00|8225.7|8210.7|8228.9|8213.9|8228.9|8213.9|8224.5|8209.5|5
1621613650000|2021-05-21 16:14:10|8229.2|8214.2|8229.4|8214.4|8229.4|8214.4|8229.2|8214.2|0
1621613660000|2021-05-21 16:14:20|8228.4|8213.4|8228.7|8213.7|8228.7|8213.7|8228.4|8213.4|2
1621613670000|2021-05-21 16:14:30|8229|8214|8224.2|8209.2|8229|8214|8224.2|8209.2|2
1621613680000|2021-05-21 16:14:40|8225.9|8210.9|8227.2|8212.2|8227.2|8212.2|8225.9|8210.9|0
1621613690000|2021-05-21 16:14:50|8227|8212|8227|8212|8227|8212|8227|8212|0
1621613700000|2021-05-21 16:15:00|8226.9|8211.9|8225.4|8210.4|8226.9|8211.9|8222.9|8207.9|4
1621613710000|2021-05-21 16:15:10|8225.9|8210.9|8228.4|8213.4|8228.4|8213.4|8225.9|8210.9|1
1621613720000|2021-05-21 16:15:20|||||||||1
1621613730000|2021-05-21 16:15:30|8228.2|8213.2|8237.4|8222.4|8238.9|8223.9|8226.7|8211.7|5
1621613740000|2021-05-21 16:15:40|8237|8222|8235.9|8220.9|8237|8222|8235.9|8220.9|1
1621613750000|2021-05-21 16:15:50|8236.2|8221.2|8236.4|8221.4|8236.4|8221.4|8236.2|8221.2|1
1621613760000|2021-05-21 16:16:00|8235.9|8220.9|8235.4|8220.4|8235.9|8220.9|8235.4|8220.4|2
1621613770000|2021-05-21 16:16:10|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|1
1621613780000|2021-05-21 16:16:20|8234.1|8219.1|8233.7|8218.7|8234.2|8219.2|8233.7|8218.7|3
1621613790000|2021-05-21 16:16:30|8234.2|8219.2|8233.9|8218.9|8234.2|8219.2|8233.9|8218.9|4
1621613800000|2021-05-21 16:16:40|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|1
1621613820000|2021-05-21 16:17:00|8234|8219|8236.4|8221.4|8236.4|8221.4|8233.7|8218.7|3
1621613830000|2021-05-21 16:17:10|8236.9|8221.9|8235.4|8220.4|8236.9|8221.9|8235.4|8220.4|3
1621613840000|2021-05-21 16:17:20|8234.9|8219.9|8226.9|8211.9|8234.9|8219.9|8226.9|8211.9|8
1621613850000|2021-05-21 16:17:30|8225.9|8210.9|8220.9|8205.9|8225.9|8210.9|8220.9|8205.9|1
1621613860000|2021-05-21 16:17:40|8220.5|8205.5|8237.1|8222.1|8237.1|8222.1|8220.4|8205.4|34
1621613870000|2021-05-21 16:17:50|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|0
1621613880000|2021-05-21 16:18:00|8235.4|8220.4|8245.4|8230.4|8245.4|8230.4|8235.4|8220.4|18
1621613890000|2021-05-21 16:18:10|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8241.2|8226.2|5
1621613910000|2021-05-21 16:18:30|8242.3|8227.3|8240.7|8225.7|8242.3|8227.3|8240.2|8225.2|3
1621613920000|2021-05-21 16:18:40|8237.9|8222.9|8237.4|8222.4|8237.9|8222.9|8237.4|8222.4|3
1621613930000|2021-05-21 16:18:50|8237.7|8222.7|8238.2|8223.2|8238.2|8223.2|8237.7|8222.7|2
1621613940000|2021-05-21 16:19:00|8237.1|8222.1|8236.9|8221.9|8237.1|8222.1|8236.9|8221.9|0
1621613950000|2021-05-21 16:19:10|8235.7|8220.7|8234.9|8219.9|8235.7|8220.7|8234.9|8219.9|2
1621613960000|2021-05-21 16:19:20|8236.9|8221.9|8238|8223|8238|8223|8236.9|8221.9|2
1621613970000|2021-05-21 16:19:30|||||||||1
1621613990000|2021-05-21 16:19:50|8239.9|8224.9|8239.4|8224.4|8239.9|8224.9|8239.4|8224.4|11
1621614000000|2021-05-21 16:20:00|8239.9|8224.9|8239.7|8224.7|8239.9|8224.9|8239.4|8224.4|0
1621614010000|2021-05-21 16:20:10|8239.9|8224.9|8240.4|8225.4|8241.9|8226.9|8239.9|8224.9|1
1621614020000|2021-05-21 16:20:20|||||||||3
1621614030000|2021-05-21 16:20:30|8239.9|8224.9|8238.9|8223.9|8239.9|8224.9|8238.9|8223.9|3
1621614040000|2021-05-21 16:20:40|8238.4|8223.4|8238.2|8223.2|8239.9|8224.9|8237.9|8222.9|4
1621614050000|2021-05-21 16:20:50|8239|8224|8244.2|8229.2|8244.2|8229.2|8239|8224|6
1621614060000|2021-05-21 16:21:00|||||||||1
1621614070000|2021-05-21 16:21:10|8243.9|8228.9|8251.4|8236.4|8252.4|8237.4|8242.7|8227.7|14
1621614080000|2021-05-21 16:21:20|8250.6|8235.6|8241.7|8226.7|8250.6|8235.6|8241.7|8226.7|5
1621614090000|2021-05-21 16:21:30|8241.4|8226.4|8241|8226|8241.4|8226.4|8241|8226|1
1621614100000|2021-05-21 16:21:40|8240.4|8225.4|8241.4|8226.4|8241.9|8226.9|8239.9|8224.9|1
1621614110000|2021-05-21 16:21:50|8241|8226|8241|8226|8241.4|8226.4|8241|8226|0
1621614120000|2021-05-21 16:22:00|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|1
1621614130000|2021-05-21 16:22:10|8241|8226|8240.7|8225.7|8241|8226|8240.7|8225.7|1
1621614140000|2021-05-21 16:22:20|||||||||1
1621614150000|2021-05-21 16:22:30|8248.8|8233.8|8248.4|8233.4|8248.9|8233.9|8247.9|8232.9|8
1621614160000|2021-05-21 16:22:40|8248.7|8233.7|8248.9|8233.9|8248.9|8233.9|8248.7|8233.7|0
1621614170000|2021-05-21 16:22:50|8249.4|8234.4|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|2
1621614180000|2021-05-21 16:23:00|8248.4|8233.4|8245.7|8230.7|8248.4|8233.4|8245.7|8230.7|3
1621614190000|2021-05-21 16:23:10|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|1
1621614210000|2021-05-21 16:23:30|||||||||1
1621614220000|2021-05-21 16:23:40|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|0
1621614230000|2021-05-21 16:23:50|8247.5|8232.5|8247.7|8232.7|8248|8233|8247.5|8232.5|1
1621614240000|2021-05-21 16:24:00|8248.2|8233.2|8249.4|8234.4|8250.9|8235.9|8248.2|8233.2|4
1621614250000|2021-05-21 16:24:10|8249.2|8234.2|8248.4|8233.4|8249.2|8234.2|8248.4|8233.4|3
1621614270000|2021-05-21 16:24:30|8246.9|8231.9|8246.2|8231.2|8246.9|8231.9|8246.2|8231.2|0
1621614290000|2021-05-21 16:24:50|8245.9|8230.9|8242.2|8227.2|8245.9|8230.9|8242.2|8227.2|3
1621614300000|2021-05-21 16:25:00|8241.9|8226.9|8236.9|8221.9|8241.9|8226.9|8236.9|8221.9|1
1621614310000|2021-05-21 16:25:10|8238.2|8223.2|8238.2|8223.2|8238.7|8223.7|8237.7|8222.7|2
1621614320000|2021-05-21 16:25:20|8244.4|8229.4|8248.7|8233.7|8248.7|8233.7|8244.4|8229.4|2
1621614330000|2021-05-21 16:25:30|8248.2|8233.2|8245.9|8230.9|8248.2|8233.2|8244.7|8229.7|5
1621614340000|2021-05-21 16:25:40|||||||||1
1621614350000|2021-05-21 16:25:50|8245.4|8230.4|8245|8230|8245.4|8230.4|8245|8230|0
1621614360000|2021-05-21 16:26:00|8244.9|8229.9|8242.9|8227.9|8244.9|8229.9|8241.2|8226.2|3
1621614370000|2021-05-21 16:26:10|8242.5|8227.5|8239.9|8224.9|8242.5|8227.5|8239.9|8224.9|3
1621614380000|2021-05-21 16:26:20|8239.4|8224.4|8237.9|8222.9|8240.2|8225.2|8237.9|8222.9|0
1621614390000|2021-05-21 16:26:30|8238.4|8223.4|8237.9|8222.9|8238.4|8223.4|8237|8222|5
1621614400000|2021-05-21 16:26:40|8237.1|8222.1|8236.4|8221.4|8237.2|8222.2|8236.4|8221.4|1
1621614410000|2021-05-21 16:26:50|||||||||1
1621614420000|2021-05-21 16:27:00|||||||||1
1621614440000|2021-05-21 16:27:20|8236.7|8221.7|8236.4|8221.4|8236.9|8221.9|8236.4|8221.4|0
1621614450000|2021-05-21 16:27:30|8236.5|8221.5|8236.9|8221.9|8236.9|8221.9|8236.5|8221.5|7
1621614480000|2021-05-21 16:28:00|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|11
1621614500000|2021-05-21 16:28:20|8236.3|8221.3|8235.8|8220.8|8236.3|8221.3|8235.8|8220.8|4
1621614510000|2021-05-21 16:28:30|8235.4|8220.4|8233.3|8218.3|8235.4|8220.4|8232.8|8217.8|10
1621614520000|2021-05-21 16:28:40|8232.8|8217.8|8232|8217|8232.8|8217.8|8231.9|8216.9|0
1621614530000|2021-05-21 16:28:50|8232.3|8217.3|8233.8|8218.8|8233.8|8218.8|8232.3|8217.3|1
1621614540000|2021-05-21 16:29:00|8235.6|8220.6|8237.5|8222.5|8238.9|8223.9|8235.6|8220.6|2
1621614550000|2021-05-21 16:29:10|8237.4|8222.4|8236.9|8221.9|8237.4|8222.4|8236.9|8221.9|3
1621614560000|2021-05-21 16:29:20|||||||||3
1621614570000|2021-05-21 16:29:30|8239.3|8224.3|8239.5|8224.5|8239.5|8224.5|8239.3|8224.3|5
1621614580000|2021-05-21 16:29:40|||||||||3
1621614590000|2021-05-21 16:29:50|||||||||1
1621614600000|2021-05-21 16:30:00|8239.1|8224.1|8239.5|8224.5|8239.5|8224.5|8239.1|8224.1|8
1621614610000|2021-05-21 16:30:10|8244.9|8229.9|8245.1|8230.1|8245.6|8230.6|8244.5|8229.5|8
1621614630000|2021-05-21 16:30:30|8244|8229|8244.1|8229.1|8244.1|8229.1|8240|8225|2
1621614640000|2021-05-21 16:30:40|||||||||1
1621614650000|2021-05-21 16:30:50|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|0
1621614660000|2021-05-21 16:31:00|8244|8229|8244.1|8229.1|8244.1|8229.1|8244|8229|0
1621614670000|2021-05-21 16:31:10|8244.2|8229.2|8242.7|8227.7|8244.2|8229.2|8242.7|8227.7|1
1621614680000|2021-05-21 16:31:20|8242.5|8227.5|8241.5|8226.5|8242.5|8227.5|8241.5|8226.5|1
1621614690000|2021-05-21 16:31:30|8241.2|8226.2|8236.8|8221.8|8241.2|8226.2|8236.8|8221.8|14
1621614700000|2021-05-21 16:31:40|8237.7|8222.7|8249.3|8234.3|8250.2|8235.2|8237.7|8222.7|4
1621614710000|2021-05-21 16:31:50|||||||||7
1621614720000|2021-05-21 16:32:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.3|8234.3|3
1621614730000|2021-05-21 16:32:10|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|2
1621614750000|2021-05-21 16:32:30|8253.7|8238.7|8253.2|8238.2|8253.8|8238.8|8253.2|8238.2|1
1621614760000|2021-05-21 16:32:40|8253.5|8238.5|8253.3|8238.3|8253.7|8238.7|8253.3|8238.3|0
1621614770000|2021-05-21 16:32:50|8253.7|8238.7|8255|8240|8255|8240|8253.7|8238.7|1
1621614780000|2021-05-21 16:33:00|8254|8239|8254.2|8239.2|8254.5|8239.5|8254|8239|2
1621614790000|2021-05-21 16:33:10|8254|8239|8254.4|8239.4|8254.4|8239.4|8254|8239|0
1621614810000|2021-05-21 16:33:30|8254.5|8239.5|8255|8240|8255|8240|8254.5|8239.5|1
1621614820000|2021-05-21 16:33:40|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|2
1621614830000|2021-05-21 16:33:50|8258.5|8243.5|8261.5|8246.5|8261.5|8246.5|8258.5|8243.5|4
1621614850000|2021-05-21 16:34:10|8270.5|8255.5|8274.5|8259.5|8274.5|8259.5|8270.5|8255.5|4
1621614860000|2021-05-21 16:34:20|8274.2|8259.2|8274.5|8259.5|8274.5|8259.5|8274.2|8259.2|3
1621614870000|2021-05-21 16:34:30|8274.2|8259.2|8274.5|8259.5|8274.5|8259.5|8274.2|8259.2|1
1621614880000|2021-05-21 16:34:40|8276.7|8261.7|8279.5|8264.5|8279.5|8264.5|8275.5|8260.5|7
1621614890000|2021-05-21 16:34:50|8282.8|8267.8|8288.2|8273.2|8288.2|8273.2|8282.8|8267.8|7
1621614900000|2021-05-21 16:35:00|||||||||1
1621614910000|2021-05-21 16:35:10|8286.7|8271.7|8284.8|8269.8|8286.7|8271.7|8284.8|8269.8|8
1621614920000|2021-05-21 16:35:20|8283.7|8268.7|8278.7|8263.7|8283.7|8268.7|8278.7|8263.7|7
1621614930000|2021-05-21 16:35:30|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|0
1621614940000|2021-05-21 16:35:40|8280.2|8265.2|8278.5|8263.5|8281.2|8266.2|8278.5|8263.5|8
1621614950000|2021-05-21 16:35:50|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|35
1621614960000|2021-05-21 16:36:00|8288.4|8273.4|8288.2|8273.2|8288.4|8273.4|8287.8|8272.8|2
1621614970000|2021-05-21 16:36:10|8286.7|8271.7|8286|8271|8286.7|8271.7|8286|8271|0
1621614980000|2021-05-21 16:36:20|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1621614990000|2021-05-21 16:36:30|8282.9|8267.9|8281.3|8266.3|8282.9|8267.9|8281.3|8266.3|3
1621615000000|2021-05-21 16:36:40|8281.5|8266.5|8281.2|8266.2|8281.5|8266.5|8281.2|8266.2|0
1621615010000|2021-05-21 16:36:50|8278.2|8263.2|8276.7|8261.7|8281.2|8263.2|8276.7|8256.2|5
1621615020000|2021-05-21 16:37:00|8275.9|8260.9|8281.2|8266.2|8281.2|8266.2|8275.9|8260.9|2
1621615030000|2021-05-21 16:37:10|8280.1|8265.1|8279.5|8264.5|8280.1|8265.1|8279.5|8264.5|1
1621615040000|2021-05-21 16:37:20|8281.9|8266.9|8286|8271|8286|8271|8281.9|8266.9|5
1621615050000|2021-05-21 16:37:30|8285|8270|8283.5|8268.5|8285|8270|8283.5|8268.5|3
1621615070000|2021-05-21 16:37:50|8282.7|8267.7|8282.3|8267.3|8282.7|8267.7|8282.3|8267.3|5
1621615080000|2021-05-21 16:38:00|8282|8267|8279.5|8264.5|8282|8267|8279.5|8264.5|0
1621615090000|2021-05-21 16:38:10|8281|8266|8279.5|8264.5|8281|8266|8279.5|8264.5|2
1621615100000|2021-05-21 16:38:20|8279.7|8264.7|8286.4|8271.4|8287.5|8272.5|8277.2|8262.2|66
1621615110000|2021-05-21 16:38:30|8286|8271|8286|8271|8286|8271|8286|8271|80
1621615120000|2021-05-21 16:38:40|8287.1|8272.1|8283|8268|8287.3|8272.3|8283|8268|16
1621615140000|2021-05-21 16:39:00|8282.9|8267.9|8276.3|8261.3|8282.9|8267.9|8275.8|8260.8|3
1621615150000|2021-05-21 16:39:10|8276.4|8261.4|8274.9|8259.9|8276.4|8261.4|8274.9|8259.9|1
1621615160000|2021-05-21 16:39:20|8275.4|8260.4|8273.3|8258.3|8275.4|8260.4|8273.3|8258.3|1
1621615170000|2021-05-21 16:39:30|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8
1621615180000|2021-05-21 16:39:40|8270|8255|8266.4|8251.4|8270|8255|8265.9|8250.9|4
1621615190000|2021-05-21 16:39:50|8265.4|8250.4|8277.5|8262.5|8277.5|8262.5|8265.4|8250.4|15
1621615200000|2021-05-21 16:40:00|8278.8|8263.8|8277|8262|8278.8|8263.8|8277|8262|0
1621615210000|2021-05-21 16:40:10|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|1
1621615220000|2021-05-21 16:40:20|8281.2|8266.2|8286.5|8271.5|8286.5|8271.5|8281.2|8266.2|7
1621615240000|2021-05-21 16:40:40|8285|8270|8285|8270|8285|8270|8285|8270|3
1621615250000|2021-05-21 16:40:50|8285.5|8270.5|8285|8270|8285.5|8270.5|8285|8270|1
1621615260000|2021-05-21 16:41:00|8283.9|8268.9|8281.9|8266.9|8283.9|8268.9|8281.9|8266.9|3
1621615270000|2021-05-21 16:41:10|8281.5|8266.5|8275.9|8260.9|8281.5|8266.5|8275.9|8260.9|0
1621615280000|2021-05-21 16:41:20|8275.4|8260.4|8275.5|8260.5|8275.9|8260.9|8275.4|8260.4|1
1621615290000|2021-05-21 16:41:30|8275.2|8260.2|8275|8260|8275.2|8260.2|8275|8260|0
1621615300000|2021-05-21 16:41:40|8273.5|8258.5|8267.3|8252.3|8273.5|8258.5|8267.3|8252.3|1
1621615310000|2021-05-21 16:41:50|8267.6|8252.6|8267.2|8252.2|8267.9|8252.9|8267.2|8252.2|0
1621615320000|2021-05-21 16:42:00|8265.8|8250.8|8262.7|8247.7|8265.8|8250.8|8262.7|8247.7|3
1621615330000|2021-05-21 16:42:10|8260.7|8245.7|8257.5|8242.5|8260.7|8245.7|8257.5|8242.5|4
1621615350000|2021-05-21 16:42:30|8257.7|8242.7|8260.5|8245.5|8260.5|8245.5|8257.7|8242.7|5
1621615360000|2021-05-21 16:42:40|8260.8|8245.8|8260.7|8245.7|8261.2|8246.2|8260.7|8245.7|2
1621615370000|2021-05-21 16:42:50|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|1
1621615380000|2021-05-21 16:43:00|8258.2|8243.2|8257.2|8242.2|8258.2|8243.2|8257.2|8242.2|1
1621615390000|2021-05-21 16:43:10|8258.2|8243.2|8261.2|8246.2|8261.2|8246.2|8258.2|8243.2|2
1621615400000|2021-05-21 16:43:20|8261.5|8246.5|8264.7|8249.7|8264.7|8249.7|8261.5|8246.5|1
1621615410000|2021-05-21 16:43:30|8265.2|8250.2|8265.5|8250.5|8265.5|8250.5|8265.2|8250.2|1
1621615420000|2021-05-21 16:43:40|8265.2|8250.2|8269.2|8254.2|8269.2|8254.2|8265.2|8250.2|2
1621615430000|2021-05-21 16:43:50|8269.5|8254.5|8269.7|8254.7|8269.7|8254.7|8269.5|8254.5|21
1621615440000|2021-05-21 16:44:00|8268.5|8253.5|8272.5|8257.5|8272.5|8257.5|8268.5|8253.5|2
1621615450000|2021-05-21 16:44:10|8268.2|8253.2|8265.2|8250.2|8268.2|8253.2|8265.2|8250.2|2
1621615460000|2021-05-21 16:44:20|8264.4|8249.4|8262.4|8247.4|8264.4|8249.4|8261.7|8246.7|26
1621615470000|2021-05-21 16:44:30|8262.7|8247.7|8265.7|8250.7|8265.7|8250.7|8262.7|8247.7|19
1621615480000|2021-05-21 16:44:40|8266.2|8251.2|8267.2|8252.2|8267.2|8252.2|8266.2|8251.2|2
1621615490000|2021-05-21 16:44:50|8267.5|8252.5|8268.4|8253.4|8268.4|8253.4|8267.5|8252.5|1
1621615500000|2021-05-21 16:45:00|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|1
1621615510000|2021-05-21 16:45:10|8268.3|8253.3|8267.7|8252.7|8268.3|8253.3|8267.7|8252.7|1
1621615520000|2021-05-21 16:45:20|8266.7|8251.7|8264.2|8249.2|8266.7|8251.7|8264.2|8249.2|1
1621615530000|2021-05-21 16:45:30|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|2
1621615540000|2021-05-21 16:45:40|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|0
1621615550000|2021-05-21 16:45:50|8261.8|8246.8|8262.3|8247.3|8262.3|8247.3|8261.8|8246.8|0
1621615560000|2021-05-21 16:46:00|||||||||15
1621615570000|2021-05-21 16:46:10|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|8256.2|8241.2|12
1621615580000|2021-05-21 16:46:20|||||||||1
1621615590000|2021-05-21 16:46:30|8258.1|8243.1|8259.7|8244.7|8259.7|8244.7|8257.7|8242.7|21
1621615610000|2021-05-21 16:46:50|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|1
1621615620000|2021-05-21 16:47:00|8260.3|8245.3|8259|8244|8260.3|8245.3|8259|8244|4
1621615640000|2021-05-21 16:47:20|8259.2|8244.2|8256.7|8241.7|8259.2|8244.2|8256.7|8241.7|5
1621615650000|2021-05-21 16:47:30|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|3
1621615660000|2021-05-21 16:47:40|||||||||2
1621615670000|2021-05-21 16:47:50|||||||||1
1621615680000|2021-05-21 16:48:00|8256.7|8241.7|8260.2|8245.2|8260.2|8245.2|8256.7|8241.7|20
1621615690000|2021-05-21 16:48:10|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|1
1621615700000|2021-05-21 16:48:20|8261.1|8246.1|8262.5|8247.5|8266.2|8251.2|8261.1|8246.1|14
1621615710000|2021-05-21 16:48:30|8262.7|8247.7|8261.2|8246.2|8262.7|8247.7|8261.2|8246.2|2
1621615720000|2021-05-21 16:48:40|||||||||1
1621615740000|2021-05-21 16:49:00|8262.5|8247.5|8264.7|8249.7|8264.7|8249.7|8262.5|8247.5|2
1621615750000|2021-05-21 16:49:10|8264.9|8249.9|8265.7|8250.7|8265.7|8250.7|8264.9|8249.9|2
1621615760000|2021-05-21 16:49:20|8266|8251|8267.7|8252.7|8268.2|8253.2|8266|8251|3
1621615770000|2021-05-21 16:49:30|||||||||1
1621615780000|2021-05-21 16:49:40|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|1
1621615790000|2021-05-21 16:49:50|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|2
1621615800000|2021-05-21 16:50:00|8267.5|8252.5|8268.5|8253.5|8268.7|8253.7|8266.7|8251.7|7
1621615810000|2021-05-21 16:50:10|8268.7|8253.7|8269.2|8254.2|8269.2|8254.2|8268.7|8253.7|0
1621615830000|2021-05-21 16:50:30|||||||||1
1621615840000|2021-05-21 16:50:40|8268.8|8253.8|8268.5|8253.5|8268.8|8253.8|8268.5|8253.5|1
1621615850000|2021-05-21 16:50:50|8268.9|8253.9|8269.2|8254.2|8269.2|8254.2|8268.9|8253.9|7
1621615860000|2021-05-21 16:51:00|8268.8|8253.8|8269.2|8254.2|8269.2|8254.2|8268|8253|3
1621615870000|2021-05-21 16:51:10|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|6
1621615880000|2021-05-21 16:51:20|8270.2|8255.2|8275.5|8260.5|8275.5|8260.5|8270.2|8255.2|12
1621615890000|2021-05-21 16:51:30|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|3
1621615900000|2021-05-21 16:51:40|8274.5|8259.5|8275|8260|8275|8260|8274.5|8259.5|2
1621615910000|2021-05-21 16:51:50|8274.7|8259.7|8272.2|8257.2|8274.7|8259.7|8271|8256|5
1621615920000|2021-05-21 16:52:00|8271.5|8256.5|8269.7|8254.7|8271.5|8256.5|8269.7|8254.7|1
1621615930000|2021-05-21 16:52:10|8269.3|8254.3|8266.2|8251.2|8269.3|8254.3|8266.2|8251.2|3
1621615940000|2021-05-21 16:52:20|||||||||1
1621615960000|2021-05-21 16:52:40|8265.7|8250.7|8265.2|8250.2|8265.7|8250.7|8265.2|8250.2|3
1621615970000|2021-05-21 16:52:50|8267.2|8252.2|8271.9|8256.9|8271.9|8256.9|8266.8|8251.8|7
1621615980000|2021-05-21 16:53:00|8272.7|8257.7|8269.3|8254.3|8272.7|8257.7|8269.3|8254.3|3
1621615990000|2021-05-21 16:53:10|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|1
1621616000000|2021-05-21 16:53:20|8270.2|8255.2|8271.7|8256.7|8272.2|8257.2|8270.2|8255.2|2
1621616010000|2021-05-21 16:53:30|8272.2|8257.2|8273.3|8258.3|8274|8259|8271.2|8256.2|3
1621616020000|2021-05-21 16:53:40|8273.7|8258.7|8274.5|8259.5|8274.5|8259.5|8273.7|8258.7|4
1621616030000|2021-05-21 16:53:50|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|6
1621616040000|2021-05-21 16:54:00|8274.3|8259.3|8271.4|8256.4|8274.3|8259.3|8271.4|8256.4|10
1621616050000|2021-05-21 16:54:10|8272.6|8257.6|8273.3|8258.3|8273.3|8258.3|8272.6|8257.6|1
1621616060000|2021-05-21 16:54:20|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.8|8259.8|1
1621616070000|2021-05-21 16:54:30|8274.9|8259.9|8275.3|8260.3|8275.3|8260.3|8274.8|8259.8|2
1621616080000|2021-05-21 16:54:40|8275.4|8260.4|8276.3|8261.3|8276.3|8261.3|8275.4|8260.4|2
1621616090000|2021-05-21 16:54:50|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|4
1621616100000|2021-05-21 16:55:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1621616110000|2021-05-21 16:55:10|8270.5|8255.5|8266.3|8251.3|8270.5|8255.5|8266.3|8251.3|4
1621616120000|2021-05-21 16:55:20|8266.4|8251.4|8272.9|8257.9|8272.9|8257.9|8266.4|8251.4|10
1621616130000|2021-05-21 16:55:30|8272.4|8257.4|8274.4|8259.4|8274.4|8259.4|8272.4|8257.4|1
1621616140000|2021-05-21 16:55:40|8274|8259|8272.9|8257.9|8274.4|8259.4|8272.9|8257.9|1
1621616150000|2021-05-21 16:55:50|8273.3|8258.3|8269.4|8254.4|8273.4|8258.4|8269.4|8254.4|10
1621616160000|2021-05-21 16:56:00|8270.1|8255.1|8274|8259|8274|8259|8270.1|8255.1|2
1621616170000|2021-05-21 16:56:10|8273.9|8258.9|8277.3|8262.3|8277.3|8262.3|8273.9|8258.9|6
1621616180000|2021-05-21 16:56:20|8277.4|8262.4|8278.3|8263.3|8278.3|8263.3|8277.4|8262.4|2
1621616190000|2021-05-21 16:56:30|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|1
1621616200000|2021-05-21 16:56:40|8276|8261|8276|8261|8276|8261|8276|8261|1
1621616210000|2021-05-21 16:56:50|||||||||1
1621616220000|2021-05-21 16:57:00|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1621616230000|2021-05-21 16:57:10|8276|8261|8275.3|8260.3|8276|8261|8275.3|8260.3|4
1621616240000|2021-05-21 16:57:20|||||||||1
1621616250000|2021-05-21 16:57:30|8274.9|8259.9|8274.6|8259.6|8275.3|8260.3|8274.6|8259.6|3
1621616260000|2021-05-21 16:57:40|||||||||1
1621616270000|2021-05-21 16:57:50|8274.1|8259.1|8277.8|8262.8|8277.8|8262.8|8274.1|8259.1|5
1621616280000|2021-05-21 16:58:00|8277.6|8262.6|8277.8|8262.8|8278.1|8263.1|8276.6|8261.6|13
1621616300000|2021-05-21 16:58:20|||||||||4
1621616310000|2021-05-21 16:58:30|8278.5|8263.5|8280|8265|8280|8265|8278.5|8263.5|6
1621616330000|2021-05-21 16:58:50|||||||||1
1621616340000|2021-05-21 16:59:00|8279.3|8264.3|8279.4|8264.4|8280.4|8265.4|8278.3|8263.3|28
1621616350000|2021-05-21 16:59:10|8280.5|8265.5|8286.1|8271.1|8286.5|8271.5|8280.5|8265.5|11
1621616360000|2021-05-21 16:59:20|8286.6|8271.6|8288.4|8273.4|8288.4|8273.4|8283.5|8268.5|3
1621616370000|2021-05-21 16:59:30|8289.5|8274.5|8289.7|8274.7|8289.7|8274.7|8289.5|8274.5|1
1621616380000|2021-05-21 16:59:40|8289.9|8274.9|8291.4|8276.4|8291.7|8276.7|8289.9|8274.9|2
1621616390000|2021-05-21 16:59:50|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8290.9|8275.9|3
1621616400000|2021-05-21 17:00:00|8291.4|8276.4|8290.9|8275.9|8291.4|8276.4|8290.5|8275.5|2
1621616410000|2021-05-21 17:00:10|8289.5|8274.5|8289|8274|8289.5|8274.5|8289|8274|1
1621616420000|2021-05-21 17:00:20|8287.8|8272.8|8283.5|8268.5|8287.8|8272.8|8283.5|8268.5|2
1621616430000|2021-05-21 17:00:30|8283.1|8268.1|8282.4|8267.4|8283.1|8268.1|8282.4|8267.4|0
1621616440000|2021-05-21 17:00:40|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1621616450000|2021-05-21 17:00:50|8281.5|8266.5|8277|8262|8281.5|8266.5|8277|8262|2
1621616460000|2021-05-21 17:01:00|8276|8261|8274.7|8259.7|8276|8261|8271.5|8256.5|6
1621616470000|2021-05-21 17:01:10|8274.9|8259.9|8278.6|8263.6|8278.9|8263.9|8273.7|8258.7|4
1621616490000|2021-05-21 17:01:30|8278.1|8263.1|8277|8262|8278.1|8263.1|8277|8262|2
1621616500000|2021-05-21 17:01:40|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621616510000|2021-05-21 17:01:50|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|3
1621616520000|2021-05-21 17:02:00|8275.5|8260.5|8272.1|8257.1|8275.5|8260.5|8272.1|8257.1|1
1621616530000|2021-05-21 17:02:10|8271.5|8256.5|8274|8259|8274.5|8259.5|8271.5|8256.5|2
1621616540000|2021-05-21 17:02:20|8273.4|8258.4|8272.2|8257.2|8273.4|8258.4|8272.2|8257.2|0
1621616550000|2021-05-21 17:02:30|8272|8257|8271.6|8256.6|8272.1|8257.1|8271.6|8256.6|1
1621616560000|2021-05-21 17:02:40|8272|8257|8271|8256|8272|8257|8271|8256|0
1621616570000|2021-05-21 17:02:50|||||||||5
1621616580000|2021-05-21 17:03:00|8270.1|8255.1|8268.2|8253.2|8270.1|8255.1|8268.2|8253.2|6
1621616590000|2021-05-21 17:03:10|8268.6|8253.6|8273.9|8258.9|8273.9|8258.9|8268.6|8253.6|4
1621616610000|2021-05-21 17:03:30|8274|8259|8274|8259|8274|8259|8274|8259|0
1621616620000|2021-05-21 17:03:40|8275.1|8260.1|8272.5|8257.5|8275.5|8260.5|8272.5|8257.5|1
1621616630000|2021-05-21 17:03:50|8273.6|8258.6|8274|8259|8274|8259|8273.6|8258.6|0
1621616640000|2021-05-21 17:04:00|8273.6|8258.6|8270.6|8255.6|8273.6|8258.6|8270.6|8255.6|1
1621616650000|2021-05-21 17:04:10|8270.5|8255.5|8270.2|8255.2|8270.5|8255.5|8270.2|8255.2|1
1621616660000|2021-05-21 17:04:20|8269.9|8254.9|8270.2|8255.2|8270.2|8255.2|8269.5|8254.5|2
1621616670000|2021-05-21 17:04:30|8269.8|8254.8|8266|8251|8269.8|8254.8|8266|8251|2
1621616680000|2021-05-21 17:04:40|8265|8250|8264|8249|8265|8250|8264|8249|1
1621616690000|2021-05-21 17:04:50|8263.3|8248.3|8262.9|8247.9|8263.3|8248.3|8262.9|8247.9|0
1621616700000|2021-05-21 17:05:00|8262.5|8247.5|8264.3|8249.3|8264.3|8249.3|8261.8|8246.8|2
1621616710000|2021-05-21 17:05:10|8264.1|8249.1|8265.6|8250.6|8265.6|8250.6|8264.1|8249.1|2
1621616720000|2021-05-21 17:05:20|8267.6|8252.6|8266.1|8251.1|8267.6|8252.6|8266.1|8251.1|1
1621616730000|2021-05-21 17:05:30|8264.1|8249.1|8264.6|8249.6|8264.6|8249.6|8264.1|8249.1|5
1621616740000|2021-05-21 17:05:40|8265|8250|8267.6|8252.6|8267.6|8252.6|8264.5|8249.5|3
1621616750000|2021-05-21 17:05:50|8266.6|8251.6|8266.1|8251.1|8266.6|8251.6|8266.1|8251.1|2
1621616760000|2021-05-21 17:06:00|8267.1|8252.1|8265.1|8250.1|8267.1|8252.1|8263.6|8248.6|4
1621616770000|2021-05-21 17:06:10|||||||||2
1621616790000|2021-05-21 17:06:30|8265|8250|8264.2|8249.2|8265|8250|8264.2|8249.2|0
1621616800000|2021-05-21 17:06:40|8265.1|8250.1|8264.6|8249.6|8265.1|8250.1|8264.6|8249.6|1
1621616830000|2021-05-21 17:07:10|8264.3|8249.3|8266.8|8251.8|8267.3|8252.3|8264|8249|3
1621616840000|2021-05-21 17:07:20|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.1|8252.1|7
1621616850000|2021-05-21 17:07:30|8268.6|8253.6|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|3
1621616860000|2021-05-21 17:07:40|8267.8|8252.8|8266.5|8251.5|8267.8|8252.8|8266.5|8251.5|1
1621616880000|2021-05-21 17:08:00|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|0
1621616900000|2021-05-21 17:08:20|8265.6|8250.6|8262.8|8247.8|8265.6|8250.6|8262.8|8247.8|4
1621616910000|2021-05-21 17:08:30|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|0
1621616920000|2021-05-21 17:08:40|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8
1621616930000|2021-05-21 17:08:50|||||||||1
1621616940000|2021-05-21 17:09:00|8263.9|8248.9|8262.6|8247.6|8263.9|8248.9|8262.6|8247.6|2
1621616950000|2021-05-21 17:09:10|8262.5|8247.5|8260.8|8245.8|8262.5|8247.5|8260.8|8245.8|1
1621616960000|2021-05-21 17:09:20|8261.1|8246.1|8261|8246|8261.1|8246.1|8261|8246|1
1621616970000|2021-05-21 17:09:30|8260.5|8245.5|8261.4|8246.4|8261.4|8246.4|8260.5|8245.5|2
1621616980000|2021-05-21 17:09:40|8263.5|8248.5|8264.9|8249.9|8265.3|8250.3|8263.5|8248.5|3
1621616990000|2021-05-21 17:09:50|8264.1|8249.1|8264|8249|8264.1|8249.1|8264|8249|1
1621617010000|2021-05-21 17:10:10|8264.7|8249.7|8264.2|8249.2|8265.2|8250.2|8264.2|8249.2|2
1621617020000|2021-05-21 17:10:20|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|1
1621617030000|2021-05-21 17:10:30|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|2
1621617040000|2021-05-21 17:10:40|8263.2|8248.2|8264.1|8249.1|8264.1|8249.1|8263.2|8248.2|5
1621617050000|2021-05-21 17:10:50|8264.5|8249.5|8264.6|8249.6|8264.6|8249.6|8264.5|8249.5|0
1621617060000|2021-05-21 17:11:00|8263.6|8248.6|8262.1|8247.1|8263.6|8248.6|8262.1|8247.1|1
1621617070000|2021-05-21 17:11:10|8261.7|8246.7|8258.2|8243.2|8261.7|8246.7|8258.2|8243.2|0
1621617080000|2021-05-21 17:11:20|8257|8242|8257|8242|8257|8242|8257|8242|1
1621617090000|2021-05-21 17:11:30|8256.5|8241.5|8255.5|8240.5|8256.5|8241.5|8255.5|8240.5|0
1621617100000|2021-05-21 17:11:40|8255.8|8240.8|8258.6|8243.6|8259|8244|8255|8240|11
1621617120000|2021-05-21 17:12:00|8258.5|8243.5|8258.8|8243.8|8258.8|8243.8|8258.5|8243.5|0
1621617130000|2021-05-21 17:12:10|8259|8244|8257|8242|8259|8244|8257|8242|3
1621617140000|2021-05-21 17:12:20|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|1
1621617150000|2021-05-21 17:12:30|8258.2|8243.2|8258.1|8243.1|8258.5|8243.5|8258.1|8243.1|2
1621617170000|2021-05-21 17:12:50|8257.4|8242.4|8256.6|8241.6|8257.4|8242.4|8256.6|8241.6|0
1621617190000|2021-05-21 17:13:10|8256|8241|8256|8241|8256|8241|8256|8241|0
1621617200000|2021-05-21 17:13:20|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1621617210000|2021-05-21 17:13:30|||||||||2
1621617220000|2021-05-21 17:13:40|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|3
1621617240000|2021-05-21 17:14:00|8253.1|8238.1|8254.6|8239.6|8255.1|8240.1|8253.1|8238.1|2
1621617250000|2021-05-21 17:14:10|8254.9|8239.9|8255.6|8240.6|8255.6|8240.6|8254.9|8239.9|1
1621617260000|2021-05-21 17:14:20|8256|8241|8256.1|8241.1|8256.1|8241.1|8256|8241|1
1621617270000|2021-05-21 17:14:30|||||||||1
1621617280000|2021-05-21 17:14:40|8255.5|8240.5|8256|8241|8256.6|8241.6|8255.5|8240.5|1
1621617290000|2021-05-21 17:14:50|8255.6|8240.6|8254.6|8239.6|8255.6|8240.6|8254.6|8239.6|4
1621617300000|2021-05-21 17:15:00|8254.2|8239.2|8252.6|8237.6|8254.2|8239.2|8252.6|8237.6|1
1621617320000|2021-05-21 17:15:20|||||||||2
1621617330000|2021-05-21 17:15:30|8252.2|8237.2|8251|8236|8252.2|8237.2|8251|8236|0
1621617340000|2021-05-21 17:15:40|8252.3|8237.3|8253.2|8238.2|8253.2|8238.2|8252.3|8237.3|3
1621617350000|2021-05-21 17:15:50|8253.5|8238.5|8255.5|8240.5|8257.7|8242.7|8253.5|8238.5|3
1621617360000|2021-05-21 17:16:00|8255.8|8240.8|8255|8240|8255.8|8240.8|8255|8240|0
1621617390000|2021-05-21 17:16:30|8254.7|8239.7|8254|8239|8254.7|8239.7|8254|8239|1
1621617400000|2021-05-21 17:16:40|8253.5|8238.5|8251.1|8236.1|8253.5|8238.5|8250.7|8235.7|2
1621617410000|2021-05-21 17:16:50|8251|8236|8250.6|8235.6|8251|8236|8250.6|8235.6|1
1621617420000|2021-05-21 17:17:00|8249.9|8234.9|8249.6|8234.6|8249.9|8234.9|8249|8234|1
1621617430000|2021-05-21 17:17:10|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621617460000|2021-05-21 17:17:40|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|0
1621617470000|2021-05-21 17:17:50|8249.2|8234.2|8248.5|8233.5|8249.2|8234.2|8248.5|8233.5|7
1621617480000|2021-05-21 17:18:00|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|2
1621617490000|2021-05-21 17:18:10|||||||||1
1621617500000|2021-05-21 17:18:20|||||||||1
1621617510000|2021-05-21 17:18:30|8248|8233|8243.3|8228.3|8248|8233|8243.3|8228.3|4
1621617520000|2021-05-21 17:18:40|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|1
1621617540000|2021-05-21 17:19:00|8243.8|8228.8|8251|8236|8251|8236|8243.7|8228.7|16
1621617560000|2021-05-21 17:19:20|8250.5|8235.5|8250|8235|8250.5|8235.5|8249|8234|4
1621617570000|2021-05-21 17:19:30|8250.7|8235.7|8250|8235|8250.7|8235.7|8250|8235|1
1621617580000|2021-05-21 17:19:40|8248.1|8233.1|8248|8233|8248.1|8233.1|8248|8233|1
1621617590000|2021-05-21 17:19:50|||||||||1
1621617600000|2021-05-21 17:20:00|8247.6|8232.6|8247.3|8232.3|8248|8233|8247.3|8232.3|0
1621617610000|2021-05-21 17:20:10|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|0
1621617620000|2021-05-21 17:20:20|||||||||1
1621617640000|2021-05-21 17:20:40|8246.1|8231.1|8244.2|8229.2|8246.1|8231.1|8243.5|8228.5|2
1621617650000|2021-05-21 17:20:50|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|0
1621617660000|2021-05-21 17:21:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|3
1621617670000|2021-05-21 17:21:10|8243.8|8228.8|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1621617680000|2021-05-21 17:21:20|8243.2|8228.2|8242.7|8227.7|8243.2|8228.2|8242.3|8227.3|3
1621617690000|2021-05-21 17:21:30|8242.3|8227.3|8242.2|8227.2|8242.3|8227.3|8242.2|8227.2|0
1621617700000|2021-05-21 17:21:40|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|0
1621617710000|2021-05-21 17:21:50|8242.8|8227.8|8241|8226|8243|8228|8241|8226|19
1621617720000|2021-05-21 17:22:00|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|0
1621617740000|2021-05-21 17:22:20|8241.7|8226.7|8241.8|8226.8|8241.8|8226.8|8241.7|8226.7|4
1621617750000|2021-05-21 17:22:30|8242.2|8227.2|8242.3|8227.3|8242.3|8227.3|8242.2|8227.2|1
1621617760000|2021-05-21 17:22:40|8243.3|8228.3|8246.5|8231.5|8248.2|8233.2|8243.3|8228.3|16
1621617770000|2021-05-21 17:22:50|8245.8|8230.8|8246.3|8231.3|8246.3|8231.3|8245.8|8230.8|7
1621617780000|2021-05-21 17:23:00|8249.1|8234.1|8249.6|8234.6|8249.6|8234.6|8248.6|8233.6|1
1621617790000|2021-05-21 17:23:10|8249.5|8234.5|8249.6|8234.6|8249.6|8234.6|8249.1|8234.1|3
1621617800000|2021-05-21 17:23:20|8250.6|8235.6|8248.1|8233.1|8250.6|8235.6|8248.1|8233.1|3
1621617810000|2021-05-21 17:23:30|8247.8|8232.8|8246.8|8231.8|8247.8|8232.8|8246.8|8231.8|11
1621617820000|2021-05-21 17:23:40|8246.6|8231.6|8245.5|8230.5|8246.6|8231.6|8245.5|8230.5|2
1621617830000|2021-05-21 17:23:50|8244.4|8229.4|8244.3|8229.3|8244.4|8229.4|8241.3|8226.3|6
1621617840000|2021-05-21 17:24:00|8243.3|8228.3|8241.8|8226.8|8243.3|8228.3|8241.8|8226.8|10
1621617850000|2021-05-21 17:24:10|8242.2|8227.2|8242.7|8227.7|8242.7|8227.7|8242.2|8227.2|1
1621617860000|2021-05-21 17:24:20|8243|8228|8245.3|8230.3|8245.3|8230.3|8243|8228|3
1621617870000|2021-05-21 17:24:30|8243.8|8228.8|8242.5|8227.5|8243.8|8228.8|8242.5|8227.5|2
1621617880000|2021-05-21 17:24:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|2
1621617890000|2021-05-21 17:24:50|8244.7|8229.7|8244.1|8229.1|8244.7|8229.7|8244.1|8229.1|1
1621617910000|2021-05-21 17:25:10|8244.5|8229.5|8248.2|8233.2|8248.2|8233.2|8244|8229|4
1621617920000|2021-05-21 17:25:20|8249|8234|8250.1|8235.1|8250.1|8235.1|8249|8234|7
1621617930000|2021-05-21 17:25:30|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|10
1621617940000|2021-05-21 17:25:40|8249.9|8234.9|8248.2|8233.2|8249.9|8234.9|8248.2|8233.2|3
1621617950000|2021-05-21 17:25:50|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|0
1621617960000|2021-05-21 17:26:00|8248.5|8233.5|8248|8233|8248.5|8233.5|8248|8233|2
1621617970000|2021-05-21 17:26:10|||||||||1
1621617980000|2021-05-21 17:26:20|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|2
1621618000000|2021-05-21 17:26:40|8246.4|8231.4|8243.1|8228.1|8246.4|8231.4|8241.5|8226.5|8
1621618010000|2021-05-21 17:26:50|8243.5|8228.5|8244.1|8229.1|8244.1|8229.1|8243.5|8228.5|0
1621618020000|2021-05-21 17:27:00|8243.4|8228.4|8243.2|8228.2|8243.4|8228.4|8243.1|8228.1|7
1621618030000|2021-05-21 17:27:10|8242.8|8227.8|8241.7|8226.7|8242.8|8227.8|8241.7|8226.7|1
1621618040000|2021-05-21 17:27:20|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|0
1621618050000|2021-05-21 17:27:30|8241.1|8226.1|8240.2|8225.2|8241.1|8226.1|8240.2|8225.2|1
1621618060000|2021-05-21 17:27:40|||||||||2
1621618070000|2021-05-21 17:27:50|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8241.2|8226.2|8
1621618080000|2021-05-21 17:28:00|8241.6|8226.6|8243|8228|8243|8228|8241.6|8226.6|1
1621618090000|2021-05-21 17:28:10|8242.5|8227.5|8244.1|8229.1|8244.1|8229.1|8242.5|8227.5|1
1621618100000|2021-05-21 17:28:20|||||||||1
1621618110000|2021-05-21 17:28:30|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|3
1621618120000|2021-05-21 17:28:40|8246|8231|8246.1|8231.1|8246.1|8231.1|8246|8231|0
1621618130000|2021-05-21 17:28:50|8245.6|8230.6|8248.6|8233.6|8248.6|8233.6|8245|8230|1
1621618140000|2021-05-21 17:29:00|8248.2|8233.2|8248|8233|8248.2|8233.2|8248|8233|1
1621618160000|2021-05-21 17:29:20|8247.5|8232.5|8246.5|8231.5|8248|8233|8246.5|8231.5|6
1621618170000|2021-05-21 17:29:30|||||||||1
1621618180000|2021-05-21 17:29:40|8245|8230|8245|8230|8245|8230|8245|8230|0
1621618190000|2021-05-21 17:29:50|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|0
1621618200000|2021-05-21 17:30:00|8242.5|8227.5|8241.1|8226.1|8242.5|8227.5|8240.1|8225.1|8
1621618220000|2021-05-21 17:30:20|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|1
1621618230000|2021-05-21 17:30:30|8242|8227|8242.1|8227.1|8243.1|8228.1|8241.6|8226.6|2
1621618240000|2021-05-21 17:30:40|||||||||1
1621618270000|2021-05-21 17:31:10|8241.6|8226.6|8241.1|8226.1|8243.3|8228.3|8241.1|8226.1|2
1621618280000|2021-05-21 17:31:20|8241.5|8226.5|8242.6|8227.6|8242.6|8227.6|8241.5|8226.5|3
1621618290000|2021-05-21 17:31:30|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|0
1621618300000|2021-05-21 17:31:40|8241.4|8226.4|8241.6|8226.6|8242.1|8227.1|8241.3|8226.3|0
1621618310000|2021-05-21 17:31:50|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|2
1621618320000|2021-05-21 17:32:00|8242.3|8227.3|8244.9|8229.9|8244.9|8229.9|8240.9|8225.9|7
1621618330000|2021-05-21 17:32:10|8245|8230|8243|8228|8245|8230|8241.8|8226.8|2
1621618350000|2021-05-21 17:32:30|||||||||1
1621618360000|2021-05-21 17:32:40|8242.3|8227.3|8243.5|8228.5|8243.5|8228.5|8242.3|8227.3|1
1621618370000|2021-05-21 17:32:50|8245|8230|8245|8230|8245|8230|8245|8230|2
1621618380000|2021-05-21 17:33:00|8244.7|8229.7|8244.5|8229.5|8244.7|8229.7|8244.5|8229.5|1
1621618400000|2021-05-21 17:33:20|8243.8|8228.8|8243|8228|8243.8|8228.8|8243|8228|1
1621618420000|2021-05-21 17:33:40|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|1
1621618430000|2021-05-21 17:33:50|8242.4|8227.4|8241.3|8226.3|8242.4|8227.4|8241.2|8226.2|2
1621618440000|2021-05-21 17:34:00|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|0
1621618450000|2021-05-21 17:34:10|8240.8|8225.8|8241.5|8226.5|8241.5|8226.5|8240.8|8225.8|5
1621618470000|2021-05-21 17:34:30|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|1
1621618480000|2021-05-21 17:34:40|||||||||1
1621618490000|2021-05-21 17:34:50|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|0
1621618510000|2021-05-21 17:35:10|8243.9|8228.9|8246|8231|8246.2|8231.2|8243.9|8228.9|4
1621618520000|2021-05-21 17:35:20|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|1
1621618540000|2021-05-21 17:35:40|8244.4|8229.4|8244.2|8229.2|8244.4|8229.4|8244.2|8229.2|1
1621618550000|2021-05-21 17:35:50|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1621618560000|2021-05-21 17:36:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|0
1621618570000|2021-05-21 17:36:10|||||||||2
1621618580000|2021-05-21 17:36:20|||||||||1
1621618600000|2021-05-21 17:36:40|8244|8229|8244|8229|8244|8229|8244|8229|0
1621618610000|2021-05-21 17:36:50|8243.9|8228.9|8241.2|8226.2|8243.9|8228.9|8241.2|8226.2|3
1621618640000|2021-05-21 17:37:20|8241|8226|8244.2|8229.2|8244.7|8229.7|8240.7|8225.7|21
1621618650000|2021-05-21 17:37:30|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1621618660000|2021-05-21 17:37:40|8244.7|8229.7|8245.8|8230.8|8245.8|8230.8|8244.7|8229.7|25
1621618670000|2021-05-21 17:37:50|||||||||1
1621618680000|2021-05-21 17:38:00|8246.1|8231.1|8246.4|8231.4|8246.8|8231.8|8245.8|8230.8|1
1621618690000|2021-05-21 17:38:10|8246.9|8231.9|8248.4|8233.4|8248.4|8233.4|8246.9|8231.9|1
1621618700000|2021-05-21 17:38:20|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621618710000|2021-05-21 17:38:30|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|1
1621618720000|2021-05-21 17:38:40|8249|8234|8248.8|8233.8|8249|8234|8248.8|8233.8|3
1621618740000|2021-05-21 17:39:00|8248.3|8233.3|8252.5|8237.5|8252.5|8237.5|8247.3|8232.3|5
1621618750000|2021-05-21 17:39:10|8253.3|8238.3|8254.4|8239.4|8254.4|8239.4|8253.3|8238.3|0
1621618760000|2021-05-21 17:39:20|8253.3|8238.3|8253.1|8238.1|8253.3|8238.3|8253.1|8238.1|4
1621618770000|2021-05-21 17:39:30|8252|8237|8251|8236|8252|8237|8251|8236|0
1621618780000|2021-05-21 17:39:40|||||||||1
1621618790000|2021-05-21 17:39:50|8250.6|8235.6|8251.6|8236.6|8252.1|8237.1|8250.6|8235.6|2
1621618810000|2021-05-21 17:40:10|8251|8236|8251|8236|8251|8236|8251|8236|1
1621618830000|2021-05-21 17:40:30|||||||||1
1621618850000|2021-05-21 17:40:50|8253.6|8238.6|8256.1|8241.1|8256.1|8241.1|8253.6|8238.6|5
1621618860000|2021-05-21 17:41:00|8256.6|8241.6|8255.6|8240.6|8257|8242|8255.6|8240.6|2
1621618870000|2021-05-21 17:41:10|||||||||1
1621618880000|2021-05-21 17:41:20|8252.1|8237.1|8251.1|8236.1|8252.1|8237.1|8251.1|8236.1|5
1621618890000|2021-05-21 17:41:30|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|1
1621618900000|2021-05-21 17:41:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1621618910000|2021-05-21 17:41:50|8250.9|8235.9|8251.1|8236.1|8251.6|8236.6|8250.9|8235.9|1
1621618920000|2021-05-21 17:42:00|8250.6|8235.6|8251.5|8236.5|8251.5|8236.5|8250.6|8235.6|0
1621618930000|2021-05-21 17:42:10|8251.9|8236.9|8255.3|8240.3|8255.3|8240.3|8251.9|8236.9|12
1621618940000|2021-05-21 17:42:20|8255.6|8240.6|8256.3|8241.3|8256.3|8241.3|8255.6|8240.6|1
1621618960000|2021-05-21 17:42:40|||||||||2
1621618970000|2021-05-21 17:42:50|8255.6|8240.6|8255.3|8240.3|8256.8|8241.8|8255.3|8240.3|2
1621618980000|2021-05-21 17:43:00|8255.6|8240.6|8256|8241|8256|8241|8255.6|8240.6|0
1621618990000|2021-05-21 17:43:10|8255.6|8240.6|8256.1|8241.1|8256.1|8241.1|8255.6|8240.6|0
1621619010000|2021-05-21 17:43:30|8257|8242|8257|8242|8257|8242|8257|8242|4
1621619020000|2021-05-21 17:43:40|8257.1|8242.1|8256.8|8241.8|8257.1|8242.1|8256.8|8241.8|1
1621619030000|2021-05-21 17:43:50|8257|8242|8257|8242|8257|8242|8257|8242|0
1621619040000|2021-05-21 17:44:00|8256.6|8241.6|8255.3|8240.3|8256.6|8241.6|8255.3|8240.3|2
1621619050000|2021-05-21 17:44:10|8254.9|8239.9|8251.3|8236.3|8255.3|8240.3|8250.8|8235.8|5
1621619060000|2021-05-21 17:44:20|8251.1|8236.1|8248.3|8233.3|8251.1|8236.1|8248.1|8233.1|2
1621619070000|2021-05-21 17:44:30|8248.6|8233.6|8251.8|8236.8|8251.8|8236.8|8248.6|8233.6|12
1621619090000|2021-05-21 17:44:50|8251.9|8236.9|8253|8238|8253|8238|8251.9|8236.9|3
1621619100000|2021-05-21 17:45:00|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1621619110000|2021-05-21 17:45:10|||||||||2
1621619120000|2021-05-21 17:45:20|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|1
1621619130000|2021-05-21 17:45:30|8256.8|8241.8|8260.8|8245.8|8260.8|8245.8|8256.8|8241.8|2
1621619160000|2021-05-21 17:46:00|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|57
1621619170000|2021-05-21 17:46:10|8260.8|8245.8|8260|8245|8260.8|8245.8|8260|8245|6
1621619180000|2021-05-21 17:46:20|8259.5|8244.5|8258|8243|8259.5|8244.5|8258|8243|1
1621619190000|2021-05-21 17:46:30|8257.6|8242.6|8258.1|8243.1|8258.5|8243.5|8257.6|8242.6|3
1621619200000|2021-05-21 17:46:40|8257.4|8242.4|8257.3|8242.3|8257.4|8242.4|8257.3|8242.3|1
1621619210000|2021-05-21 17:46:50|8258|8243|8259.1|8244.1|8259.1|8244.1|8258|8243|1
1621619220000|2021-05-21 17:47:00|8259.5|8244.5|8259.4|8244.4|8259.5|8244.5|8259|8244|1
1621619230000|2021-05-21 17:47:10|8259.5|8244.5|8256|8241|8259.5|8244.5|8256|8241|5
1621619240000|2021-05-21 17:47:20|8255.9|8240.9|8250.8|8235.8|8255.9|8240.9|8250.8|8235.8|1
1621619250000|2021-05-21 17:47:30|8250.9|8235.9|8248.9|8233.9|8250.9|8235.9|8248.9|8233.9|1
1621619260000|2021-05-21 17:47:40|8249|8234|8253.4|8238.4|8253.4|8238.4|8249|8234|8
1621619270000|2021-05-21 17:47:50|8253.8|8238.8|8253.9|8238.9|8253.9|8238.9|8253.8|8238.8|0
1621619280000|2021-05-21 17:48:00|8253.8|8238.8|8253.3|8238.3|8253.8|8238.8|8253|8238|2
1621619310000|2021-05-21 17:48:30|8253.5|8238.5|8257.3|8242.3|8257.3|8242.3|8253.5|8238.5|3
1621619320000|2021-05-21 17:48:40|||||||||1
1621619330000|2021-05-21 17:48:50|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|2
1621619340000|2021-05-21 17:49:00|8256.7|8241.7|8256.3|8241.3|8256.7|8241.7|8256.3|8241.3|1
1621619350000|2021-05-21 17:49:10|8255.4|8240.4|8254.8|8239.8|8255.8|8240.8|8254.8|8239.8|2
1621619360000|2021-05-21 17:49:20|8255|8240|8256.3|8241.3|8256.3|8241.3|8255|8240|9
1621619370000|2021-05-21 17:49:30|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1621619390000|2021-05-21 17:49:50|8256.9|8241.9|8259.1|8244.1|8259.1|8244.1|8256.9|8241.9|1
1621619400000|2021-05-21 17:50:00|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|0
1621619410000|2021-05-21 17:50:10|8260.7|8245.7|8260.1|8245.1|8260.9|8245.9|8260.1|8245.1|1
1621619420000|2021-05-21 17:50:20|||||||||1
1621619430000|2021-05-21 17:50:30|8260.9|8245.9|8261.3|8246.3|8261.3|8246.3|8260.9|8245.9|0
1621619440000|2021-05-21 17:50:40|8263.5|8248.5|8264.1|8249.1|8264.1|8249.1|8263.5|8248.5|2
1621619450000|2021-05-21 17:50:50|8266.6|8251.6|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|2
1621619460000|2021-05-21 17:51:00|8267.6|8252.6|8271.9|8256.9|8271.9|8256.9|8267.6|8252.6|13
1621619470000|2021-05-21 17:51:10|8272|8257|8273.8|8258.8|8274.4|8259.4|8272|8257|5
1621619480000|2021-05-21 17:51:20|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|2
1621619490000|2021-05-21 17:51:30|||||||||4
1621619520000|2021-05-21 17:52:00|8274|8259|8279.1|8264.1|8279.9|8264.9|8274|8259|7
1621619530000|2021-05-21 17:52:10|8280.6|8265.6|8280.1|8265.1|8280.6|8265.6|8280.1|8265.1|0
1621619540000|2021-05-21 17:52:20|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8277.6|8262.6|1
1621619550000|2021-05-21 17:52:30|8278.3|8263.3|8278.5|8263.5|8278.6|8263.6|8278.3|8263.3|4
1621619560000|2021-05-21 17:52:40|8277.9|8262.9|8276.5|8261.5|8277.9|8262.9|8275.9|8260.9|8
1621619570000|2021-05-21 17:52:50|||||||||2
1621619580000|2021-05-21 17:53:00|8275.7|8260.7|8275.5|8260.5|8275.7|8260.7|8275.5|8260.5|0
1621619590000|2021-05-21 17:53:10|8275.4|8260.4|8273.5|8258.5|8275.4|8260.4|8273.5|8258.5|1
1621619620000|2021-05-21 17:53:40|8273|8258|8274|8259|8274|8259|8273|8258|3
1621619640000|2021-05-21 17:54:00|8273.7|8258.7|8273|8258|8273.7|8258.7|8273|8258|2
1621619650000|2021-05-21 17:54:10|8272.3|8257.3|8273.7|8258.7|8273.7|8258.7|8272.3|8257.3|7
1621619660000|2021-05-21 17:54:20|||||||||1
1621619670000|2021-05-21 17:54:30|||||||||1
1621619680000|2021-05-21 17:54:40|8273.3|8258.3|8273.2|8258.2|8273.3|8258.3|8273.2|8258.2|0
1621619690000|2021-05-21 17:54:50|8272.8|8257.8|8272.2|8257.2|8272.8|8257.8|8272.2|8257.2|1
1621619700000|2021-05-21 17:55:00|8272.5|8257.5|8273.2|8258.2|8273.2|8258.2|8272.5|8257.5|4
1621619710000|2021-05-21 17:55:10|||||||||1
1621619740000|2021-05-21 17:55:40|8273.9|8258.9|8276|8261|8276.7|8261.7|8273.9|8258.9|5
1621619750000|2021-05-21 17:55:50|8276.4|8261.4|8276.5|8261.5|8276.5|8261.5|8276.4|8261.4|0
1621619760000|2021-05-21 17:56:00|8276.2|8261.2|8277.1|8262.1|8277.1|8262.1|8276.1|8261.1|1
1621619770000|2021-05-21 17:56:10|8277.5|8262.5|8278|8263|8279|8264|8277.5|8262.5|6
1621619780000|2021-05-21 17:56:20|8277.7|8262.7|8277.9|8262.9|8277.9|8262.9|8277.5|8262.5|4
1621619800000|2021-05-21 17:56:40|8277.5|8262.5|8277.3|8262.3|8277.5|8262.5|8277.3|8262.3|0
1621619810000|2021-05-21 17:56:50|8278|8263|8278.5|8263.5|8278.5|8263.5|8278|8263|1
1621619820000|2021-05-21 17:57:00|8277.8|8262.8|8281.8|8266.8|8281.8|8266.8|8277|8262|5
1621619830000|2021-05-21 17:57:10|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282.1|8267.1|1
1621619840000|2021-05-21 17:57:20|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|1
1621619850000|2021-05-21 17:57:30|8282.3|8267.3|8282.6|8267.6|8282.6|8267.6|8282.3|8267.3|3
1621619860000|2021-05-21 17:57:40|8282.8|8267.8|8285.9|8270.9|8285.9|8270.9|8282.8|8267.8|3
1621619870000|2021-05-21 17:57:50|8285.7|8270.7|8289.5|8274.5|8289.5|8274.5|8284.3|8269.3|4
1621619880000|2021-05-21 17:58:00|8289.8|8274.8|8290.8|8275.8|8290.8|8275.8|8288.5|8273.5|4
1621619890000|2021-05-21 17:58:10|||||||||1
1621619900000|2021-05-21 17:58:20|8290.4|8275.4|8290.8|8275.8|8291.3|8276.3|8290.4|8275.4|3
1621619910000|2021-05-21 17:58:30|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1621619920000|2021-05-21 17:58:40|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|0
1621619930000|2021-05-21 17:58:50|8292|8277|8294.7|8279.7|8295.1|8280.1|8292|8277|4
1621619940000|2021-05-21 17:59:00|8294.2|8279.2|8292.5|8277.5|8294.7|8279.7|8292.5|8277.5|4
1621619950000|2021-05-21 17:59:10|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|2
1621619970000|2021-05-21 17:59:30|8291.4|8276.4|8290.4|8275.4|8291.4|8276.4|8289.9|8274.9|4
1621619980000|2021-05-21 17:59:40|8290.5|8275.5|8289.8|8274.8|8290.5|8275.5|8289.8|8274.8|1
1621619990000|2021-05-21 17:59:50|8289.4|8274.4|8287|8272|8289.4|8274.4|8287|8272|4
1621620000000|2021-05-21 18:00:00|8286.5|8271.5|8284.4|8269.4|8286.5|8271.5|8283.3|8268.3|2
1621620010000|2021-05-21 18:00:10|8283.3|8268.3|8282.9|8267.9|8283.3|8268.3|8282.7|8267.7|0
1621620020000|2021-05-21 18:00:20|8285|8270|8285|8270|8285|8270|8285|8270|7
1621620030000|2021-05-21 18:00:30|8284.3|8269.3|8284.2|8269.2|8284.7|8269.7|8284.2|8269.2|7
1621620050000|2021-05-21 18:00:50|8284.5|8269.5|8282.8|8267.8|8284.5|8269.5|8282.8|8267.8|3
1621620060000|2021-05-21 18:01:00|8282.4|8267.4|8280.7|8265.7|8282.4|8267.4|8279.5|8264.5|5
1621620070000|2021-05-21 18:01:10|8282|8267|8284.2|8269.2|8284.6|8269.6|8282|8267|4
1621620080000|2021-05-21 18:01:20|8284.1|8269.1|8284.5|8269.5|8284.5|8269.5|8284.1|8269.1|3
1621620090000|2021-05-21 18:01:30|8284.4|8269.4|8291.9|8276.9|8292.2|8277.2|8284.4|8269.4|3
1621620100000|2021-05-21 18:01:40|8292.1|8277.1|8294|8279|8294|8279|8291.9|8276.9|7
1621620110000|2021-05-21 18:01:50|8293.7|8278.7|8292.6|8277.6|8293.7|8278.7|8292.6|8277.6|3
1621620120000|2021-05-21 18:02:00|8291.9|8276.9|8289|8274|8291.9|8276.9|8289|8274|0
1621620130000|2021-05-21 18:02:10|8292.5|8277.5|8296.3|8281.3|8296.3|8281.3|8292|8277|22
1621620140000|2021-05-21 18:02:20|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|5
1621620150000|2021-05-21 18:02:30|8296.9|8281.9|8296.5|8281.5|8296.9|8281.9|8296.5|8281.5|1
1621620160000|2021-05-21 18:02:40|8294.7|8279.7|8296.5|8281.5|8296.5|8281.5|8294|8279|4
1621620180000|2021-05-21 18:03:00|8296.4|8281.4|8296.9|8281.9|8296.9|8281.9|8294.5|8279.5|5
1621620190000|2021-05-21 18:03:10|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|6
1621620200000|2021-05-21 18:03:20|8296.9|8281.9|8296.7|8281.7|8296.9|8281.9|8296.4|8281.4|7
1621620210000|2021-05-21 18:03:30|8296.9|8281.9|8299.4|8284.4|8299.4|8284.4|8296.9|8281.9|2
1621620220000|2021-05-21 18:03:40|8299.9|8284.9|8299.6|8284.6|8300|8285|8299.6|8284.6|1
1621620230000|2021-05-21 18:03:50|8299.1|8284.1|8297.6|8282.6|8299.1|8284.1|8297.6|8282.6|7
1621620240000|2021-05-21 18:04:00|8296.6|8281.6|8295.4|8280.4|8296.6|8281.6|8295.4|8280.4|1
1621620250000|2021-05-21 18:04:10|8295.8|8280.8|8299.1|8284.1|8299.1|8284.1|8295.8|8280.8|25
1621620260000|2021-05-21 18:04:20|8298.8|8283.8|8298.4|8283.4|8299.1|8284.1|8298.4|8283.4|2
1621620270000|2021-05-21 18:04:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|6
1621620280000|2021-05-21 18:04:40|8298.1|8283.1|8299|8284|8299|8284|8298.1|8283.1|6
1621620290000|2021-05-21 18:04:50|8298.9|8283.9|8300.7|8285.7|8301.2|8286.2|8298.9|8283.9|17
1621620300000|2021-05-21 18:05:00|8300.3|8285.3|8300.2|8285.2|8300.8|8285.8|8300.2|8285.2|24
1621620310000|2021-05-21 18:05:10|8300.4|8285.4|8303|8288|8303|8288|8300.3|8285.3|11
1621620320000|2021-05-21 18:05:20|8302.9|8287.9|8294|8279|8302.9|8287.9|8294|8279|9
1621620330000|2021-05-21 18:05:30|8296.2|8281.2|8292.9|8277.9|8297.7|8282.7|8292.9|8277.9|20
1621620340000|2021-05-21 18:05:40|8291.7|8276.7|8289.7|8274.7|8291.7|8276.7|8289.7|8274.7|1
1621620360000|2021-05-21 18:06:00|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|4
1621620370000|2021-05-21 18:06:10|8288.3|8273.3|8286.8|8271.8|8288.3|8273.3|8286.8|8271.8|1
1621620380000|2021-05-21 18:06:20|8284.4|8269.4|8282.7|8267.7|8284.4|8269.4|8282.7|8267.7|5
1621620390000|2021-05-21 18:06:30|8281.6|8266.6|8280.3|8265.3|8281.6|8266.6|8280.3|8265.3|15
1621620400000|2021-05-21 18:06:40|8279.2|8264.2|8293.3|8278.3|8293.3|8278.3|8278.8|8263.8|40
1621620410000|2021-05-21 18:06:50|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|11
1621620420000|2021-05-21 18:07:00|8293.1|8278.1|8292.8|8277.8|8293.4|8278.4|8292.7|8277.7|4
1621620430000|2021-05-21 18:07:10|8293.1|8278.1|8293.8|8278.8|8300.7|8285.7|8293.1|8278.1|23
1621620440000|2021-05-21 18:07:20|8294.1|8279.1|8296.1|8281.1|8298|8283|8294.1|8279.1|8
1621620450000|2021-05-21 18:07:30|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|3
1621620460000|2021-05-21 18:07:40|8295.5|8280.5|8296.7|8281.7|8297.5|8282.5|8295.5|8280.5|13
1621620470000|2021-05-21 18:07:50|8297.2|8282.2|8294.5|8279.5|8299.6|8284.6|8294.5|8279.5|4
1621620480000|2021-05-21 18:08:00|8294|8279|8292.6|8277.6|8294|8279|8291.6|8276.6|4
1621620490000|2021-05-21 18:08:10|8293.2|8278.2|8296.4|8281.4|8296.4|8281.4|8293.2|8278.2|3
1621620500000|2021-05-21 18:08:20|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|4
1621620510000|2021-05-21 18:08:30|8297.4|8282.4|8296.6|8281.6|8297.4|8282.4|8296|8281|2
1621620520000|2021-05-21 18:08:40|8296|8281|8296.2|8281.2|8298|8283|8296|8281|7
1621620530000|2021-05-21 18:08:50|8295.6|8280.6|8300|8285|8300|8285|8295.5|8280.5|2
1621620540000|2021-05-21 18:09:00|8299.5|8284.5|8297.8|8282.8|8299.8|8284.8|8297.5|8282.5|3
1621620550000|2021-05-21 18:09:10|8298|8283|8305.5|8290.5|8305.5|8290.5|8298|8283|9
1621620560000|2021-05-21 18:09:20|8306|8291|8302|8287|8306|8291|8302|8287|8
1621620570000|2021-05-21 18:09:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|1
1621620580000|2021-05-21 18:09:40|||||||||1
1621620590000|2021-05-21 18:09:50|8297.5|8282.5|8297.1|8282.1|8297.5|8282.5|8297.1|8282.1|14
1621620600000|2021-05-21 18:10:00|8296.8|8281.8|8291.3|8276.3|8296.8|8281.8|8291.3|8276.3|10
1621620610000|2021-05-21 18:10:10|8291.9|8276.9|8296.2|8281.2|8296.2|8281.2|8291.9|8276.9|2
1621620620000|2021-05-21 18:10:20|8295.9|8280.9|8296.5|8281.5|8296.8|8281.8|8295.9|8280.9|14
1621620630000|2021-05-21 18:10:30|8298|8283|8298.4|8283.4|8298.4|8283.4|8298|8283|7
1621620640000|2021-05-21 18:10:40|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|2
1621620650000|2021-05-21 18:10:50|8296.8|8281.8|8294.5|8279.5|8296.8|8281.8|8294.4|8279.4|1
1621620660000|2021-05-21 18:11:00|8294.6|8279.6|8290.6|8275.6|8294.6|8279.6|8290.6|8275.6|14
1621620670000|2021-05-21 18:11:10|8294.6|8279.6|8292.5|8277.5|8294.6|8279.6|8291.6|8276.6|4
1621620680000|2021-05-21 18:11:20|8293|8278|8291.6|8276.6|8293|8278|8291.6|8276.6|6
1621620690000|2021-05-21 18:11:30|8291.3|8276.3|8293|8278|8293|8278|8291.3|8276.3|3
1621620700000|2021-05-21 18:11:40|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8291.4|8276.4|5
1621620710000|2021-05-21 18:11:50|8291|8276|8291.5|8276.5|8291.5|8276.5|8290|8275|8
1621620720000|2021-05-21 18:12:00|8292.2|8277.2|8290.4|8275.4|8292.4|8277.4|8290.4|8275.4|6
1621620730000|2021-05-21 18:12:10|8290.8|8275.8|8290.4|8275.4|8291|8276|8290.4|8275.4|9
1621620740000|2021-05-21 18:12:20|8290|8275|8283.8|8268.8|8290|8275|8283.8|8268.8|10
1621620750000|2021-05-21 18:12:30|8283.5|8268.5|8276|8261|8283.5|8268.5|8276|8261|5
1621620760000|2021-05-21 18:12:40|8276.8|8261.8|8277|8262|8277.2|8262.2|8276.8|8261.8|5
1621620770000|2021-05-21 18:12:50|8280|8265|8278.7|8263.7|8280|8265|8278.7|8263.7|17
1621620780000|2021-05-21 18:13:00|8277.9|8262.9|8273.9|8258.9|8277.9|8262.9|8273.9|8258.9|9
1621620790000|2021-05-21 18:13:10|||||||||6
1621620800000|2021-05-21 18:13:20|8272.8|8257.8|8272.5|8257.5|8272.8|8257.8|8272.2|8257.2|2
1621620810000|2021-05-21 18:13:30|8272.7|8257.7|8268.8|8253.8|8272.7|8257.7|8268|8253|7
1621620820000|2021-05-21 18:13:40|8268.4|8253.4|8266.6|8251.6|8268.4|8253.4|8265.3|8250.3|10
1621620830000|2021-05-21 18:13:50|8266.9|8251.9|8267.7|8252.7|8268.9|8253.9|8266.9|8251.9|13
1621620840000|2021-05-21 18:14:00|8269.6|8254.6|8303.7|8288.7|8305.7|8290.7|8269.6|8254.6|69
1621620850000|2021-05-21 18:14:10|8304.2|8289.2|8304.9|8289.9|8307.9|8292.9|8303.7|8288.7|54
1621620860000|2021-05-21 18:14:20|8306.9|8291.9|8299.6|8284.6|8307.4|8292.4|8299.6|8284.6|53
1621620870000|2021-05-21 18:14:30|8298.5|8283.5|8296.2|8281.2|8298.5|8283.5|8291.8|8276.8|64
1621620880000|2021-05-21 18:14:40|8296|8281|8303|8288|8303|8288|8295.9|8280.9|47
1621620890000|2021-05-21 18:14:50|8303.5|8288.5|8307.4|8292.4|8307.4|8292.4|8302.7|8287.7|113
1621620900000|2021-05-21 18:15:00|8305.7|8290.7|8306.4|8291.4|8307.8|8292.8|8305.2|8290.2|35
1621620910000|2021-05-21 18:15:10|8306.8|8291.8|8310.6|8295.6|8310.6|8295.6|8306.6|8291.6|14
1621620920000|2021-05-21 18:15:20|8311|8296|8309.8|8294.8|8311|8296|8309.8|8294.8|7
1621620930000|2021-05-21 18:15:30|8306.4|8291.4|8305.3|8290.3|8306.4|8291.4|8304.4|8289.4|6
1621620940000|2021-05-21 18:15:40|8305|8290|8304|8289|8305.5|8290.5|8304|8289|5
1621620950000|2021-05-21 18:15:50|||||||||4
1621620960000|2021-05-21 18:16:00|8301.5|8286.5|8296.5|8281.5|8301.5|8286.5|8296.5|8281.5|10
1621620970000|2021-05-21 18:16:10|8295.8|8280.8|8291.7|8276.7|8295.8|8280.8|8291.7|8276.7|5
1621620980000|2021-05-21 18:16:20|8291.1|8276.1|8288.7|8273.7|8291.1|8276.1|8288.7|8273.7|16
1621620990000|2021-05-21 18:16:30|8288|8273|8283.4|8268.4|8288|8273|8283.4|8268.4|2
1621621000000|2021-05-21 18:16:40|8283.3|8268.3|8281.3|8266.3|8283.3|8268.3|8281.3|8266.3|6
1621621010000|2021-05-21 18:16:50|8280.5|8265.5|8281.2|8266.2|8281.2|8266.2|8280.1|8265.1|0
1621621020000|2021-05-21 18:17:00|8280.8|8265.8|8285|8270|8293.3|8278.3|8280.4|8265.4|55
1621621030000|2021-05-21 18:17:10|8284.2|8269.2|8275.6|8260.6|8284.2|8269.2|8275.6|8260.6|9
1621621040000|2021-05-21 18:17:20|8276.2|8261.2|8275.8|8260.8|8276.2|8261.2|8275.8|8260.8|6
1621621050000|2021-05-21 18:17:30|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1621621060000|2021-05-21 18:17:40|8274.4|8259.4|8272|8257|8274.4|8259.4|8272|8257|1
1621621070000|2021-05-21 18:17:50|8270.1|8255.1|8268.5|8253.5|8270.1|8255.1|8267.7|8252.7|2
1621621080000|2021-05-21 18:18:00|||||||||5
1621621090000|2021-05-21 18:18:10|8268.1|8253.1|8266.2|8251.2|8268.1|8253.1|8265.5|8250.5|3
1621621100000|2021-05-21 18:18:20|8266.6|8251.6|8273.2|8258.2|8273.2|8258.2|8265.6|8250.6|13
1621621110000|2021-05-21 18:18:30|8278.7|8263.7|8276.7|8261.7|8278.7|8263.7|8276.7|8261.7|1
1621621120000|2021-05-21 18:18:40|8278|8263|8281.3|8266.3|8281.3|8266.3|8278|8263|6
1621621130000|2021-05-21 18:18:50|8280.8|8265.8|8284.6|8269.6|8284.6|8269.6|8280.6|8265.6|10
1621621140000|2021-05-21 18:19:00|8286.2|8271.2|8288.5|8273.5|8288.5|8273.5|8286.2|8271.2|1
1621621150000|2021-05-21 18:19:10|8287|8272|8290.5|8275.5|8290.5|8275.5|8285.7|8270.7|5
1621621160000|2021-05-21 18:19:20|8291.1|8276.1|8288.7|8273.7|8291.1|8276.1|8288.7|8273.7|0
1621621170000|2021-05-21 18:19:30|8290.2|8275.2|8283.3|8268.3|8291.3|8276.3|8283.3|8268.3|11
1621621180000|2021-05-21 18:19:40|8282.3|8267.3|8287.8|8272.8|8292.3|8272.8|8275.8|8260.8|18
1621621190000|2021-05-21 18:19:50|8290.5|8275.5|8294|8269|8294|8276.5|8288|8268.8|11
1621579980000|2021-05-21 06:53:00|8355.2|8317.7|8354.7|8317.2|8355.2|8317.7|8354.7|8317.2|0
1621580030000|2021-05-21 06:53:50|8353.6|8316.1|8353.6|8316.1|8353.6|8316.1|8353.6|8316.1|7
1621580040000|2021-05-21 06:54:00|8346.4|8321.4|8353.1|8315.6|8353.1|8321.4|8346.4|8315.5|3
1621580100000|2021-05-21 06:55:00|8352.7|8315.2|8346.4|8321.4|8353.1|8321.4|8346.4|8315.2|1
1621580110000|2021-05-21 06:55:10|8347.4|8322.4|8345.4|8330.4|8348.5|8330.4|8343.7|8321.4|0
1621580120000|2021-05-21 06:55:20|8346.9|8331.9|8347.9|8322.9|8347.9|8331.9|8344.6|8322.9|0
1621580130000|2021-05-21 06:55:30|8345.4|8330.4|8347.9|8322.9|8348.1|8330.4|8344.2|8322.9|0
1621580140000|2021-05-21 06:55:40|8343.9|8328.9|8347.9|8322.9|8347.9|8328.9|8343.9|8322.9|0
1621580150000|2021-05-21 06:55:50|8347.5|8322.5|8347.9|8322.9|8347.9|8322.9|8347.4|8322.4|0
1621580160000|2021-05-21 06:56:00|8347.4|8322.4|8347.4|8322.4|8347.9|8322.9|8347.4|8322.4|0
1621580210000|2021-05-21 06:56:50|8347.5|8322.5|8341.1|8326.1|8347.5|8326.1|8341.1|8322.1|3
1621580220000|2021-05-21 06:57:00|8340.6|8325.6|8343.1|8318.1|8343.1|8325.6|8340|8318.1|1
1621580230000|2021-05-21 06:57:10|8342.7|8317.7|8342.6|8317.6|8342.7|8317.7|8342.6|8317.6|3
1621580260000|2021-05-21 06:57:40|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8342.1|8317.1|0
1621580270000|2021-05-21 06:57:50|8343.2|8318.2|8342.6|8317.6|8343.2|8318.2|8342.6|8317.6|5
1621580280000|2021-05-21 06:58:00|8342.5|8317.5|8329.4|8314.4|8342.5|8321.7|8329.4|8314.4|13
1621580290000|2021-05-21 06:58:10|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|2
1621580330000|2021-05-21 06:58:50|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|0
1621580340000|2021-05-21 06:59:00|8333|8318|8330.4|8315.4|8333|8318|8330.4|8315.4|0
1621580360000|2021-05-21 06:59:20|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|8326.9|8301.9|44
1621580390000|2021-05-21 06:59:50|8326.4|8301.4|8331.7|8294.2|8332.3|8310.1|8321.2|8294.2|5
1621580400000|2021-05-21 07:00:00|8330.7|8293.2|8328.2|8290.7|8330.7|8293.2|8328.2|8290.7|1
1621580410000|2021-05-21 07:00:10|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|0
1621580420000|2021-05-21 07:00:20|8324.9|8299.9|8330.2|8315.2|8330.2|8315.2|8324.9|8299.9|5
1621580430000|2021-05-21 07:00:30|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|0
1621580440000|2021-05-21 07:00:40|||||||||16
1621580460000|2021-05-21 07:01:00|8330.5|8315.5|8329.4|8314.4|8330.5|8315.5|8329.4|8314.4|1
1621580470000|2021-05-21 07:01:10|8328.9|8313.9|8328.4|8313.4|8328.9|8313.9|8328.4|8313.4|0
1621580480000|2021-05-21 07:01:20|||||||||5
1621580490000|2021-05-21 07:01:30|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|3
1621580500000|2021-05-21 07:01:40|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|0
1621580520000|2021-05-21 07:02:00|8329.9|8314.9|8322.4|8307.4|8329.9|8314.9|8322.4|8307.4|3
1621580550000|2021-05-21 07:02:30|8319.9|8304.9|8320.4|8305.4|8320.4|8305.4|8319.9|8304.9|1
1621580570000|2021-05-21 07:02:50|8319.7|8304.7|8311.1|8296.1|8319.7|8304.7|8311.1|8296.1|3
1621580580000|2021-05-21 07:03:00|8310.7|8295.7|8310.6|8295.6|8310.7|8295.7|8310.6|8295.6|0
1621580590000|2021-05-21 07:03:10|8310.5|8295.5|8310.1|8295.1|8310.5|8295.5|8310.1|8295.1|1
1621580610000|2021-05-21 07:03:30|8310.6|8295.6|8309.9|8294.9|8310.6|8295.6|8309.9|8294.9|0
1621580630000|2021-05-21 07:03:50|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|3
1621580640000|2021-05-21 07:04:00|8326.6|8289.1|8326.6|8289.1|8326.6|8289.1|8326.6|8289.1|0
1621580650000|2021-05-21 07:04:10|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|0
1621580690000|2021-05-21 07:04:50|8330.9|8293.4|8332.7|8295.2|8332.7|8295.2|8330.9|8293.4|3
1621580700000|2021-05-21 07:05:00|8333.4|8295.9|8333.4|8295.9|8333.4|8295.9|8333.4|8295.9|0
1621580710000|2021-05-21 07:05:10|8334.1|8296.6|8335.5|8298|8335.5|8298|8334.1|8296.6|0
1621580720000|2021-05-21 07:05:20|8336.5|8299|8333.1|8308.1|8338|8308.1|8332.2|8299|0
1621580730000|2021-05-21 07:05:30|8333.2|8308.2|8329.6|8314.6|8334.2|8314.6|8329.6|8308.2|0
1621580740000|2021-05-21 07:05:40|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621580810000|2021-05-21 07:06:50|8326.1|8311.1|8329.7|8314.7|8329.7|8314.7|8326.1|8311.1|0
1621580820000|2021-05-21 07:07:00|8329.4|8314.4|8333.9|8308.9|8333.9|8314.4|8329.2|8308.5|0
1621580880000|2021-05-21 07:08:00|8329.2|8314.2|8332|8307|8332|8314.2|8328.5|8307|0
1621580890000|2021-05-21 07:08:10|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|0
1621580930000|2021-05-21 07:08:50|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|0
1621580940000|2021-05-21 07:09:00|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621580970000|2021-05-21 07:09:30|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621580990000|2021-05-21 07:09:50|8328.4|8313.4|8330.4|8315.4|8330.4|8315.4|8328.4|8313.4|0
1621581000000|2021-05-21 07:10:00|8330|8315|8329.4|8314.4|8330|8315|8329.4|8314.4|0
1621581020000|2021-05-21 07:10:20|8329.8|8314.8|8328.7|8313.7|8329.8|8314.8|8328.7|8313.7|1
1621581030000|2021-05-21 07:10:30|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|0
1621581040000|2021-05-21 07:10:40|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|0
1621581060000|2021-05-21 07:11:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|0
1621581070000|2021-05-21 07:11:10|8327.2|8312.2|8328.7|8313.7|8328.7|8313.7|8327.2|8312.2|3
1621581090000|2021-05-21 07:11:30|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621581120000|2021-05-21 07:12:00|||||||||1
1621581140000|2021-05-21 07:12:20|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621581150000|2021-05-21 07:12:30|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621581180000|2021-05-21 07:13:00|8328.2|8313.2|8328|8313|8328.2|8313.2|8328|8313|0
1621581190000|2021-05-21 07:13:10|8327.7|8312.7|8324.7|8309.7|8327.7|8312.7|8324.7|8309.7|4
1621581200000|2021-05-21 07:13:20|||||||||2
1621581210000|2021-05-21 07:13:30|||||||||5
1621581220000|2021-05-21 07:13:40|||||||||16
1621581230000|2021-05-21 07:13:50|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|49
1621581240000|2021-05-21 07:14:00|8326.2|8311.2|8325.9|8310.9|8326.3|8311.3|8325.9|8310.9|1
1621581280000|2021-05-21 07:14:40|||||||||1
1621581300000|2021-05-21 07:15:00|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|2
1621581310000|2021-05-21 07:15:10|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|0
1621581320000|2021-05-21 07:15:20|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621581350000|2021-05-21 07:15:50|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621581400000|2021-05-21 07:16:40|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621581410000|2021-05-21 07:16:50|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|16
1621581420000|2021-05-21 07:17:00|8331.1|8316.1|8331.3|8316.3|8331.3|8316.3|8330.9|8315.9|0
1621581430000|2021-05-21 07:17:10|8332|8317|8332.4|8317.4|8332.4|8317.4|8332|8317|0
1621581440000|2021-05-21 07:17:20|8333.1|8318.1|8334|8319|8334|8319|8333.1|8318.1|0
1621581490000|2021-05-21 07:18:10|8334.4|8319.4|8334.5|8319.5|8334.5|8319.5|8334.4|8319.4|0
1621581500000|2021-05-21 07:18:20|8335.6|8320.6|8338.5|8323.5|8338.5|8323.5|8335.6|8320.6|1
1621581530000|2021-05-21 07:18:50|8337.8|8322.8|8337.5|8322.5|8337.8|8322.8|8337.5|8322.5|0
1621581610000|2021-05-21 07:20:10|8337.1|8322.1|8337.5|8322.5|8337.5|8322.5|8336.1|8321.1|0
1621581660000|2021-05-21 07:21:00|8337.1|8322.1|8337|8322|8337.1|8322.1|8337|8322|0
1621581720000|2021-05-21 07:22:00|8336.6|8321.6|8331.4|8316.4|8336.6|8321.6|8331.4|8316.4|8
1621581730000|2021-05-21 07:22:10|8331|8316|8330.2|8315.2|8331|8316|8330|8315|1
1621581750000|2021-05-21 07:22:30|8327.1|8312.1|8326.3|8311.3|8327.1|8312.1|8326.3|8311.3|1
1621581760000|2021-05-21 07:22:40|8326.4|8311.4|8325.2|8310.2|8326.4|8311.4|8325.2|8310.2|5
1621581770000|2021-05-21 07:22:50|8325.3|8310.3|8325.2|8310.2|8325.3|8310.3|8325|8310|5
1621581780000|2021-05-21 07:23:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1621581810000|2021-05-21 07:23:30|8323.4|8308.4|8312.8|8297.8|8323.4|8308.4|8312.8|8297.8|4
1621581820000|2021-05-21 07:23:40|8312.9|8297.9|8315.9|8300.9|8316.4|8301.4|8312.9|8297.9|2
1621581830000|2021-05-21 07:23:50|8315.2|8300.2|8314.9|8299.9|8315.2|8300.2|8314.9|8299.9|0
1621581840000|2021-05-21 07:24:00|8315.2|8300.2|8324.5|8309.5|8324.9|8309.9|8315.2|8300.2|3
1621581860000|2021-05-21 07:24:20|8324.1|8309.1|8324.5|8309.5|8324.5|8309.5|8324.1|8309.1|0
1621581900000|2021-05-21 07:25:00|8328.2|8313.2|8328.9|8313.9|8328.9|8313.9|8327.9|8312.9|2
1621581910000|2021-05-21 07:25:10|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621581970000|2021-05-21 07:26:10|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621581980000|2021-05-21 07:26:20|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621582020000|2021-05-21 07:27:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621582170000|2021-05-21 07:29:30|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|0
1621582260000|2021-05-21 07:31:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621582290000|2021-05-21 07:31:30|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|2
1621582300000|2021-05-21 07:31:40|8334.3|8319.3|8333.9|8318.9|8334.3|8319.3|8333.9|8318.9|8
1621582340000|2021-05-21 07:32:20|8331.7|8316.7|8331.5|8316.5|8331.7|8316.7|8331.5|8316.5|2
1621582360000|2021-05-21 07:32:40|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|0
1621582430000|2021-05-21 07:33:50|8331|8316|8331|8316|8331|8316|8331|8316|0
1621582500000|2021-05-21 07:35:00|8328.8|8313.8|8328.4|8313.4|8328.8|8313.8|8328.4|8313.4|1
1621582540000|2021-05-21 07:35:40|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621582570000|2021-05-21 07:36:10|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|0
1621582580000|2021-05-21 07:36:20|8326.7|8311.7|8326.2|8311.2|8326.7|8311.7|8326.2|8311.2|0
1621582620000|2021-05-21 07:37:00|8317.3|8302.3|8318.2|8293.2|8318.5|8302.3|8317.3|8293.2|1
1621582640000|2021-05-21 07:37:20|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621582650000|2021-05-21 07:37:30|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|0
1621582680000|2021-05-21 07:38:00|8319.3|8294.3|8320.4|8295.4|8320.4|8295.4|8319.3|8294.3|18
1621582690000|2021-05-21 07:38:10|8319.4|8294.4|8319.4|8294.4|8319.4|8294.4|8319.4|8294.4|0
1621582700000|2021-05-21 07:38:20|8317.7|8302.7|8324|8309|8326.1|8311.1|8317.7|8302.7|2
1621582710000|2021-05-21 07:38:30|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621582760000|2021-05-21 07:39:20|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621582820000|2021-05-21 07:40:20|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621582920000|2021-05-21 07:42:00|8325.5|8310.5|8325|8310|8325.5|8310.5|8325|8310|2
1621582930000|2021-05-21 07:42:10|8324.2|8309.2|8322.4|8307.4|8324.2|8309.2|8322.4|8307.4|3
1621582940000|2021-05-21 07:42:20|8321.3|8306.3|8325.6|8310.6|8326.5|8311.5|8321.3|8306.3|1
1621582950000|2021-05-21 07:42:30|8325.5|8310.5|8325|8310|8325.5|8310.5|8325|8310|1
1621582960000|2021-05-21 07:42:40|8324|8309|8323.6|8308.6|8324|8309|8323.6|8308.6|0
1621582970000|2021-05-21 07:42:50|8323.1|8308.1|8322|8307|8323.1|8308.1|8322|8307|15
1621582980000|2021-05-21 07:43:00|8319.8|8304.8|8314.8|8299.8|8319.8|8304.8|8314.8|8299.8|15
1621582990000|2021-05-21 07:43:10|8313.4|8298.4|8313|8298|8313.5|8298.5|8313|8298|0
1621583000000|2021-05-21 07:43:20|8312.6|8297.6|8312.1|8297.1|8312.6|8297.6|8312.1|8297.1|0
1621583010000|2021-05-21 07:43:30|8311.7|8296.7|8311.6|8296.6|8311.7|8296.7|8311.6|8296.6|0
1621583020000|2021-05-21 07:43:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|2
1621583040000|2021-05-21 07:44:00|8316.6|8301.6|8315.1|8300.1|8316.6|8301.6|8315.1|8300.1|0
1621583050000|2021-05-21 07:44:10|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|0
1621583080000|2021-05-21 07:44:40|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621583100000|2021-05-21 07:45:00|8316.2|8301.2|8316.2|8301.2|8316.7|8301.7|8316.2|8301.2|0
1621583160000|2021-05-21 07:46:00|8315.1|8300.1|8316.7|8291.7|8317.5|8300.1|8315.1|8291.7|12
1621583170000|2021-05-21 07:46:10|||||||||16
1621583190000|2021-05-21 07:46:30|||||||||20
1621583200000|2021-05-21 07:46:40|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|0
1621583220000|2021-05-21 07:47:00|8317.1|8292.1|8310.3|8285.3|8317.1|8292.1|8303.5|8285.3|5
1621583230000|2021-05-21 07:47:10|8310.7|8285.7|8310.7|8285.7|8310.7|8285.7|8310.6|8285.6|0
1621583260000|2021-05-21 07:47:40|8310.6|8285.6|8310.6|8285.6|8310.6|8285.6|8310.6|8285.6|0
1621583280000|2021-05-21 07:48:00|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|0
1621583290000|2021-05-21 07:48:10|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|0
1621583340000|2021-05-21 07:49:00|8310.6|8285.6|8310.2|8285.2|8310.6|8285.6|8310.2|8285.2|0
1621583390000|2021-05-21 07:49:50|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621583400000|2021-05-21 07:50:00|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|0
1621583420000|2021-05-21 07:50:20|8302.8|8287.8|8303.4|8288.4|8303.4|8288.4|8302.8|8287.8|0
1621583430000|2021-05-21 07:50:30|8303.1|8288.1|8303.7|8288.7|8303.7|8288.7|8303|8288|3
1621583480000|2021-05-21 07:51:20|8307.6|8292.6|8308.6|8293.6|8308.6|8293.6|8307.6|8292.6|6
1621583490000|2021-05-21 07:51:30|8317.1|8292.1|8316.5|8301.5|8317.1|8301.5|8314.7|8292.1|1
1621583500000|2021-05-21 07:51:40|8316.1|8301.1|8316.8|8301.8|8316.8|8301.8|8316|8301|0
1621583510000|2021-05-21 07:51:50|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|1
1621583520000|2021-05-21 07:52:00|8319.2|8304.2|8318.3|8303.3|8319.7|8304.7|8318.2|8303.2|0
1621583530000|2021-05-21 07:52:10|8318.7|8303.7|8316.8|8301.8|8319.5|8304.5|8316.8|8301.8|1
1621583540000|2021-05-21 07:52:20|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621583570000|2021-05-21 07:52:50|||||||||1
1621583610000|2021-05-21 07:53:30|||||||||1
1621583670000|2021-05-21 07:54:30|8319.9|8294.9|8319.9|8294.9|8319.9|8294.9|8319.9|8294.9|0
1621583680000|2021-05-21 07:54:40|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|0
1621583690000|2021-05-21 07:54:50|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|1
1621583700000|2021-05-21 07:55:00|8319|8294|8312.5|8297.5|8319|8297.9|8312.5|8294|0
1621583710000|2021-05-21 07:55:10|8313.5|8298.5|8315.3|8300.3|8315.3|8300.3|8313.5|8298.5|0
1621583720000|2021-05-21 07:55:20|8316|8301|8315|8300|8316|8301|8315|8300|0
1621583740000|2021-05-21 07:55:40|8316|8301|8316|8301|8316|8301|8316|8301|0
1621583760000|2021-05-21 07:56:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|1
1621583770000|2021-05-21 07:56:10|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621583780000|2021-05-21 07:56:20|8316.8|8301.8|8317|8302|8317|8302|8316.8|8301.8|0
1621583800000|2021-05-21 07:56:40|8317.5|8302.5|8323.7|8308.7|8323.7|8308.7|8317.5|8302.5|6
1621583810000|2021-05-21 07:56:50|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|1
1621583820000|2021-05-21 07:57:00|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621583850000|2021-05-21 07:57:30|8326|8311|8327.2|8312.2|8331|8316|8326|8311|2
1621583860000|2021-05-21 07:57:40|8327.6|8312.6|8327.7|8312.7|8327.7|8312.7|8327.6|8312.6|0
1621584000000|2021-05-21 08:00:00|8328.1|8313.1|8327.4|8312.4|8328.1|8313.1|8327.4|8312.4|1
1621584030000|2021-05-21 08:00:30|8327|8312|8327|8312|8327|8312|8327|8312|1
1621584060000|2021-05-21 08:01:00|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1621584110000|2021-05-21 08:01:50|8328|8313|8328|8313|8328|8313|8328|8313|11
1621584120000|2021-05-21 08:02:00|8333.2|8318.2|8332.9|8317.9|8333.2|8318.2|8332.9|8317.9|1
1621584130000|2021-05-21 08:02:10|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|2
1621584140000|2021-05-21 08:02:20|8333|8318|8333|8318|8333|8318|8333|8318|1
1621584170000|2021-05-21 08:02:50|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|4
1621584190000|2021-05-21 08:03:10|8337.5|8322.5|8337.9|8322.9|8337.9|8322.9|8337.5|8322.5|6
1621584200000|2021-05-21 08:03:20|8339.1|8324.1|8337.5|8322.5|8339.1|8324.1|8337.5|8322.5|26
1621584230000|2021-05-21 08:03:50|8337|8322|8335.9|8320.9|8337|8322|8335.5|8320.5|3
1621584240000|2021-05-21 08:04:00|8335.4|8320.4|8333.4|8318.4|8335.4|8320.4|8333.4|8318.4|0
1621584250000|2021-05-21 08:04:10|8321.4|8306.4|8321.9|8306.9|8321.9|8306.9|8321.4|8306.4|22
1621584290000|2021-05-21 08:04:50|8321|8306|8321|8306|8321|8306|8321|8306|0
1621584420000|2021-05-21 08:07:00|||||||||13
1621584530000|2021-05-21 08:08:50|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|1
1621584540000|2021-05-21 08:09:00|8324.5|8309.5|8323.1|8308.1|8324.5|8309.5|8323.1|8308.1|72
1621584550000|2021-05-21 08:09:10|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|28
1621584660000|2021-05-21 08:11:00|8322.9|8307.9|8322.6|8307.6|8322.9|8307.9|8322.6|8307.6|0
1621584690000|2021-05-21 08:11:30|||||||||2
1621584720000|2021-05-21 08:12:00|8322.2|8307.2|8317.1|8302.1|8322.2|8307.2|8317.1|8302.1|8
1621584730000|2021-05-21 08:12:10|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1621584740000|2021-05-21 08:12:20|||||||||1
1621584770000|2021-05-21 08:12:50|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|0
1621584780000|2021-05-21 08:13:00|8313.7|8298.7|8312.4|8297.4|8313.7|8298.7|8312.4|8297.4|1
1621584790000|2021-05-21 08:13:10|8312.3|8297.3|8309.9|8294.9|8312.3|8297.3|8309.9|8294.9|5
1621584820000|2021-05-21 08:13:40|8309.6|8294.6|8309.9|8294.9|8309.9|8294.9|8309.6|8294.6|1
1621584840000|2021-05-21 08:14:00|8309.6|8294.6|8309.9|8294.9|8309.9|8294.9|8309.4|8294.4|0
1621584850000|2021-05-21 08:14:10|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1621584900000|2021-05-21 08:15:00|8308.9|8293.9|8309.4|8294.4|8309.4|8294.4|8308.9|8293.9|0
1621584910000|2021-05-21 08:15:10|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621584960000|2021-05-21 08:16:00|8309.7|8294.7|8310.4|8295.4|8310.4|8295.4|8309.4|8294.4|2
1621584980000|2021-05-21 08:16:20|8310.1|8295.1|8309.9|8294.9|8310.1|8295.1|8309.9|8294.9|0
1621585020000|2021-05-21 08:17:00|||||||||3
1621585030000|2021-05-21 08:17:10|8308.6|8293.6|8309.9|8294.9|8309.9|8294.9|8308.6|8293.6|0
1621585050000|2021-05-21 08:17:30|8312.9|8297.9|8318.9|8303.9|8318.9|8303.9|8312.9|8297.9|1
1621585060000|2021-05-21 08:17:40|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|0
1621585070000|2021-05-21 08:17:50|8317.6|8302.6|8317.1|8302.1|8317.6|8302.6|8317.1|8302.1|0
1621585110000|2021-05-21 08:18:30|||||||||10
1621585200000|2021-05-21 08:20:00|||||||||1
1621585290000|2021-05-21 08:21:30|8316.4|8301.4|8314.1|8299.1|8316.4|8301.4|8314.1|8299.1|1
1621585300000|2021-05-21 08:21:40|8312.6|8297.6|8312.4|8297.4|8312.6|8297.6|8311.9|8296.9|0
1621585310000|2021-05-21 08:21:50|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621585330000|2021-05-21 08:22:10|8310.4|8295.4|8307.9|8292.9|8310.4|8295.4|8307.4|8292.4|2
1621585340000|2021-05-21 08:22:20|8311.4|8296.4|8312.3|8297.3|8312.3|8297.3|8311.4|8296.4|0
1621585360000|2021-05-21 08:22:40|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621585380000|2021-05-21 08:23:00|8312.1|8297.1|8311.9|8296.9|8312.1|8297.1|8311.9|8296.9|0
1621585440000|2021-05-21 08:24:00|8313.1|8298.1|8311.4|8296.4|8313.1|8298.1|8311.4|8296.4|0
1621585500000|2021-05-21 08:25:00|8312.9|8297.9|8313.1|8298.1|8313.4|8298.4|8312.9|8297.9|0
1621585510000|2021-05-21 08:25:10|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621585520000|2021-05-21 08:25:20|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|4
1621585530000|2021-05-21 08:25:30|8312.4|8297.4|8312|8297|8312.4|8297.4|8312|8297|20
1621585560000|2021-05-21 08:26:00|8311.6|8296.6|8310.7|8295.7|8311.6|8296.6|8310.7|8295.7|1
1621585570000|2021-05-21 08:26:10|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|0
1621585600000|2021-05-21 08:26:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621585620000|2021-05-21 08:27:00|8310.3|8295.3|8305.7|8290.7|8310.3|8295.3|8305.7|8290.7|3
1621585670000|2021-05-21 08:27:50|8307.1|8292.1|8307.7|8292.7|8307.7|8292.7|8307.1|8292.1|0
1621585680000|2021-05-21 08:28:00|8307.3|8292.3|8307.2|8292.2|8307.3|8292.3|8307.2|8292.2|0
1621585720000|2021-05-21 08:28:40|8308.6|8293.6|8314.7|8299.7|8314.7|8299.7|8308.6|8293.6|1
1621585760000|2021-05-21 08:29:20|8313.5|8298.5|8308.2|8293.2|8313.5|8298.5|8308.2|8293.2|1
1621585780000|2021-05-21 08:29:40|8308.7|8293.7|8307.9|8292.9|8308.7|8293.7|8307.9|8292.9|13
1621585800000|2021-05-21 08:30:00|8307.6|8292.6|8308.1|8293.1|8308.1|8293.1|8307.6|8292.6|0
1621585810000|2021-05-21 08:30:10|8309.2|8294.2|8309.1|8294.1|8309.3|8294.3|8309.1|8294.1|1
1621585840000|2021-05-21 08:30:40|||||||||2
1621585860000|2021-05-21 08:31:00|8309|8294|8325.1|8310.1|8325.1|8310.1|8309|8294|1
1621585870000|2021-05-21 08:31:10|8325|8310|8325|8310|8325|8310|8325|8310|0
1621585880000|2021-05-21 08:31:20|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|0
1621585910000|2021-05-21 08:31:50|8329|8314|8329|8314|8329|8314|8329|8314|1
1621585920000|2021-05-21 08:32:00|8330.1|8315.1|8334|8319|8334|8319|8330.1|8315.1|4
1621585930000|2021-05-21 08:32:10|8334.7|8319.7|8335|8320|8335|8320|8334.7|8319.7|0
1621585940000|2021-05-21 08:32:20|8336|8321|8333.9|8318.9|8336|8321|8333|8318|1
1621585950000|2021-05-21 08:32:30|8334|8319|8334|8319|8334|8319|8334|8319|0
1621585970000|2021-05-21 08:32:50|||||||||7
1621585980000|2021-05-21 08:33:00|8330.7|8315.7|8330|8315|8330.7|8315.7|8330|8315|1
1621586010000|2021-05-21 08:33:30|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621586080000|2021-05-21 08:34:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|3
1621586100000|2021-05-21 08:35:00|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8
1621586160000|2021-05-21 08:36:00|8323.2|8308.2|8323.1|8308.1|8323.2|8308.2|8323.1|8308.1|0
1621586190000|2021-05-21 08:36:30|8321.5|8306.5|8315.7|8300.7|8321.5|8306.5|8315.7|8300.7|1
1621586200000|2021-05-21 08:36:40|8317.1|8302.1|8318.6|8303.6|8318.6|8303.6|8317.1|8302.1|1
1621586220000|2021-05-21 08:37:00|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|0
1621586230000|2021-05-21 08:37:10|8319.6|8304.6|8317.1|8302.1|8319.6|8304.6|8317.1|8302.1|8
1621586250000|2021-05-21 08:37:30|8316|8301|8316.1|8301.1|8316.1|8301.1|8315.6|8300.6|3
1621586260000|2021-05-21 08:37:40|8316.5|8301.5|8316.6|8301.6|8316.6|8301.6|8316.5|8301.5|0
1621586280000|2021-05-21 08:38:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1621586290000|2021-05-21 08:38:10|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|8317.9|8302.9|0
1621586300000|2021-05-21 08:38:20|8318.5|8303.5|8320.4|8305.4|8320.4|8305.4|8318.5|8303.5|2
1621586340000|2021-05-21 08:39:00|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|1
1621586350000|2021-05-21 08:39:10|8328.2|8303.2|8328.4|8303.4|8328.4|8303.4|8328.2|8303.2|0
1621586360000|2021-05-21 08:39:20|8328.2|8303.2|8327.7|8312.7|8328.6|8312.7|8324.5|8303.2|6
1621586380000|2021-05-21 08:39:40|8328.7|8313.7|8333.1|8318.1|8333.1|8318.1|8328.7|8313.7|6
1621586390000|2021-05-21 08:39:50|8332.7|8317.7|8332.2|8317.2|8332.7|8317.7|8332.2|8317.2|0
1621586400000|2021-05-21 08:40:00|8333.7|8318.7|8334.1|8319.1|8334.1|8319.1|8333.7|8318.7|1
1621586490000|2021-05-21 08:41:30|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1621586520000|2021-05-21 08:42:00|8329.2|8314.2|8327.7|8312.7|8329.2|8314.2|8327.7|8312.7|5
1621586550000|2021-05-21 08:42:30|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|2
1621586580000|2021-05-21 08:43:00|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621586750000|2021-05-21 08:45:50|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|0
1621586770000|2021-05-21 08:46:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|0
1621586790000|2021-05-21 08:46:30|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621586800000|2021-05-21 08:46:40|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621586820000|2021-05-21 08:47:00|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|0
1621586830000|2021-05-21 08:47:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621586840000|2021-05-21 08:47:20|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|0
1621586880000|2021-05-21 08:48:00|8326.8|8311.8|8324|8309|8326.8|8311.8|8324|8309|0
1621586890000|2021-05-21 08:48:10|8322.6|8307.6|8321.6|8306.6|8322.6|8307.6|8321.6|8306.6|0
1621586900000|2021-05-21 08:48:20|8318.9|8303.9|8318.4|8303.4|8318.9|8303.9|8318.4|8303.4|0
1621586960000|2021-05-21 08:49:20|8317.9|8302.9|8314.4|8299.4|8317.9|8302.9|8314.4|8299.4|0
1621586970000|2021-05-21 08:49:30|8314.1|8299.1|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|0
1621587100000|2021-05-21 08:51:40|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1621587120000|2021-05-21 08:52:00|8316.9|8301.9|8317.2|8302.2|8317.2|8302.2|8316.9|8301.9|0
1621587330000|2021-05-21 08:55:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621587600000|2021-05-21 09:00:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1621587640000|2021-05-21 09:00:40|8318.1|8303.1|8318|8303|8318.1|8303.1|8318|8303|1
1621587650000|2021-05-21 09:00:50|8318.1|8303.1|8319.6|8304.6|8319.6|8304.6|8318.1|8303.1|6
1621587660000|2021-05-21 09:01:00|8319.7|8304.7|8319.2|8304.2|8319.7|8304.7|8319.2|8304.2|3
1621587700000|2021-05-21 09:01:40|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|0
1621587910000|2021-05-21 09:05:10|8318|8303|8314.9|8299.9|8318|8303|8314.5|8299.5|1
1621587970000|2021-05-21 09:06:10|8314.5|8299.5|8313.5|8298.5|8314.5|8299.5|8313.5|8298.5|1
1621587980000|2021-05-21 09:06:20|8314.2|8299.2|8317.1|8302.1|8317.1|8302.1|8314.2|8299.2|3
1621587990000|2021-05-21 09:06:30|8317.5|8302.5|8325.2|8310.2|8325.2|8310.2|8317.5|8302.5|1
1621588000000|2021-05-21 09:06:40|8326|8311|8323.6|8308.6|8326.2|8311.2|8323.6|8308.6|1
1621588050000|2021-05-21 09:07:30|8324|8309|8324.2|8309.2|8324.2|8309.2|8324|8309|0
1621588140000|2021-05-21 09:09:00|8325.3|8310.3|8326.6|8311.6|8326.6|8311.6|8325.3|8310.3|0
1621588150000|2021-05-21 09:09:10|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|0
1621588190000|2021-05-21 09:09:50|8329.6|8314.6|8330|8315|8330|8315|8329.6|8314.6|1
1621588200000|2021-05-21 09:10:00|8330.1|8315.1|8331.1|8316.1|8331.1|8316.1|8328.6|8313.6|1
1621588210000|2021-05-21 09:10:10|8331|8316|8331|8316|8331|8316|8331|8316|0
1621588240000|2021-05-21 09:10:40|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|0
1621588290000|2021-05-21 09:11:30|8335|8320|8337|8322|8337|8322|8335|8320|1
1621588300000|2021-05-21 09:11:40|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|0
1621588350000|2021-05-21 09:12:30|8336|8321|8336|8321|8336|8321|8336|8321|1
1621588400000|2021-05-21 09:13:20|8336.3|8321.3|8336.5|8321.5|8336.5|8321.5|8336.3|8321.3|0
1621588410000|2021-05-21 09:13:30|8334.2|8319.2|8331.8|8306.8|8334.2|8319.2|8331.8|8306.8|1
1621588440000|2021-05-21 09:14:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|0
1621588450000|2021-05-21 09:14:10|8330.2|8315.2|8330.8|8305.8|8330.8|8315.2|8330.2|8305.8|1
1621588470000|2021-05-21 09:14:30|8331.5|8306.5|8330.8|8305.8|8331.5|8306.5|8330.8|8305.8|1
1621588480000|2021-05-21 09:14:40|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|0
1621588530000|2021-05-21 09:15:30|8323.8|8308.8|8322|8307|8323.8|8308.8|8322|8307|0
1621588540000|2021-05-21 09:15:40|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|0
1621588560000|2021-05-21 09:16:00|8320.7|8305.7|8315.5|8300.5|8320.7|8305.7|8315.5|8300.5|3
1621589100000|2021-05-21 09:25:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621589160000|2021-05-21 09:26:00|8310|8295|8306.7|8291.7|8310|8295|8306.7|8291.7|6
1621589180000|2021-05-21 09:26:20|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621589240000|2021-05-21 09:27:20|8302.8|8287.8|8303|8288|8303|8288|8302|8287|4
1621589250000|2021-05-21 09:27:30|8305.4|8290.4|8307.2|8292.2|8307.2|8292.2|8305.4|8290.4|5
1621589260000|2021-05-21 09:27:40|8307.4|8292.4|8312.9|8297.9|8313|8298|8307.4|8292.4|2
1621589280000|2021-05-21 09:28:00|8312.2|8297.2|8311.8|8296.8|8312.2|8297.2|8311.8|8296.8|0
1621589310000|2021-05-21 09:28:30|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1621589320000|2021-05-21 09:28:40|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621589350000|2021-05-21 09:29:10|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1621589380000|2021-05-21 09:29:40|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621589390000|2021-05-21 09:29:50|8315.2|8300.2|8316.9|8301.9|8316.9|8301.9|8315.2|8300.2|1
1621589410000|2021-05-21 09:30:10|8317|8302|8317|8302|8317|8302|8317|8302|0
1621589650000|2021-05-21 09:34:10|8314.4|8299.4|8310.3|8295.3|8314.4|8299.4|8310.3|8295.3|1
1621589660000|2021-05-21 09:34:20|8309.8|8294.8|8307.4|8292.4|8309.8|8294.8|8306.9|8291.9|0
1621589700000|2021-05-21 09:35:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1621589720000|2021-05-21 09:35:20|||||||||1
1621589760000|2021-05-21 09:36:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621589790000|2021-05-21 09:36:30|8310|8295|8311|8296|8311.5|8296.5|8310|8295|1
1621589820000|2021-05-21 09:37:00|8310.1|8295.1|8310.9|8295.9|8310.9|8295.9|8310.1|8295.1|0
1621589860000|2021-05-21 09:37:40|8311.2|8296.2|8312.2|8297.2|8312.2|8297.2|8311.2|8296.2|0
1621589880000|2021-05-21 09:38:00|8312.6|8297.6|8313.3|8298.3|8313.3|8298.3|8312.6|8297.6|0
1621589890000|2021-05-21 09:38:10|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621589940000|2021-05-21 09:39:00|8312.2|8297.2|8313.3|8298.3|8313.3|8298.3|8312.2|8297.2|0
1621590000000|2021-05-21 09:40:00|8313.1|8298.1|8314.3|8299.3|8314.3|8299.3|8313.1|8298.1|0
1621590040000|2021-05-21 09:40:40|8314|8299|8314|8299|8314|8299|8314|8299|0
1621590060000|2021-05-21 09:41:00|8312.5|8297.5|8302.6|8287.6|8312.5|8297.5|8302.6|8287.6|1
1621590070000|2021-05-21 09:41:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1621590080000|2021-05-21 09:41:20|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621590090000|2021-05-21 09:41:30|8304.4|8289.4|8305.6|8290.6|8305.6|8290.6|8304.4|8289.4|0
1621590100000|2021-05-21 09:41:40|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1621590120000|2021-05-21 09:42:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621590170000|2021-05-21 09:42:50|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621590240000|2021-05-21 09:44:00|8306.1|8291.1|8306.5|8291.5|8306.5|8291.5|8306.1|8291.1|0
1621590250000|2021-05-21 09:44:10|8307.8|8292.8|8308.1|8293.1|8308.1|8293.1|8307.8|8292.8|0
1621590270000|2021-05-21 09:44:30|8308.5|8293.5|8308.8|8293.8|8308.8|8293.8|8308.5|8293.5|0
1621590300000|2021-05-21 09:45:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1621590310000|2021-05-21 09:45:10|8310|8295|8311.5|8296.5|8312.2|8297.2|8310|8295|4
1621590360000|2021-05-21 09:46:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1621590370000|2021-05-21 09:46:10|8311|8296|8311|8296|8311|8296|8311|8296|0
1621590390000|2021-05-21 09:46:30|8312.2|8297.2|8313.5|8298.5|8313.5|8298.5|8312.2|8297.2|0
1621590400000|2021-05-21 09:46:40|8313.8|8298.8|8306.5|8291.5|8313.8|8298.8|8304.8|8289.8|2
1621590410000|2021-05-21 09:46:50|8306.8|8291.8|8309.2|8294.2|8309.4|8294.4|8306.8|8291.8|0
1621590420000|2021-05-21 09:47:00|8308.8|8293.8|8309.5|8294.5|8310.2|8295.2|8308.8|8293.8|5
1621590430000|2021-05-21 09:47:10|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1621590440000|2021-05-21 09:47:20|8310|8295|8310.3|8295.3|8310.6|8295.6|8310|8295|0
1621590470000|2021-05-21 09:47:50|8310|8295|8310|8295|8310|8295|8310|8295|0
1621590670000|2021-05-21 09:51:10|8309.6|8294.6|8309.5|8294.5|8309.6|8294.6|8309.5|8294.5|0
1621591220000|2021-05-21 10:00:20|8310|8295|8313|8298|8313|8298|8310|8295|4
1621591230000|2021-05-21 10:00:30|8313.2|8298.2|8312.7|8297.7|8313.2|8298.2|8312.7|8297.7|0
1621591240000|2021-05-21 10:00:40|8313.8|8298.8|8314.1|8299.1|8314.1|8299.1|8313.8|8298.8|0
1621591310000|2021-05-21 10:01:50|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|3
1621591320000|2021-05-21 10:02:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621591480000|2021-05-21 10:04:40|8310.1|8295.1|8305.5|8290.5|8310.1|8295.1|8305.5|8290.5|1
1621591710000|2021-05-21 10:08:30|8306.6|8291.6|8306.5|8291.5|8306.7|8291.7|8306|8291|0
1621591850000|2021-05-21 10:10:50|8307.2|8292.2|8310.1|8295.1|8310.1|8295.1|8307.2|8292.2|1
1621591990000|2021-05-21 10:13:10|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|0
1621592020000|2021-05-21 10:13:40|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|0
1621592090000|2021-05-21 10:14:50|8316|8301|8315.3|8300.3|8316|8301|8315.3|8300.3|1
1621592110000|2021-05-21 10:15:10|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|0
1621592170000|2021-05-21 10:16:10|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621592200000|2021-05-21 10:16:40|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621592260000|2021-05-21 10:17:40|8317.4|8302.4|8318.5|8303.5|8318.5|8303.5|8317.4|8302.4|5
1621592270000|2021-05-21 10:17:50|8321|8306|8322.2|8307.2|8322.2|8307.2|8320.8|8305.8|0
1621592300000|2021-05-21 10:18:20|8325.1|8310.1|8330|8315|8330|8315|8325.1|8310.1|0
1621592310000|2021-05-21 10:18:30|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|0
1621592340000|2021-05-21 10:19:00|8330.8|8315.8|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|0
1621592350000|2021-05-21 10:19:10|8332.4|8317.4|8332.7|8317.7|8332.9|8317.9|8332.4|8317.4|0
1621592370000|2021-05-21 10:19:30|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|0
1621592380000|2021-05-21 10:19:40|8333.3|8318.3|8332.5|8317.5|8333.3|8318.3|8332.5|8317.5|7
1621592410000|2021-05-21 10:20:10|||||||||1
1621592510000|2021-05-21 10:21:50|||||||||2
1621592520000|2021-05-21 10:22:00|||||||||1
1621592570000|2021-05-21 10:22:50|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621592610000|2021-05-21 10:23:30|8335.1|8320.1|8336|8321|8336|8321|8335.1|8320.1|1
1621592630000|2021-05-21 10:23:50|8338.2|8323.2|8343.1|8328.1|8343.1|8328.1|8338.2|8323.2|2
1621592640000|2021-05-21 10:24:00|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621592650000|2021-05-21 10:24:10|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1621592690000|2021-05-21 10:24:50|8342.1|8327.1|8338.3|8323.3|8342.1|8327.1|8338.3|8323.3|5
1621592700000|2021-05-21 10:25:00|8335.6|8320.6|8336.6|8321.6|8336.6|8321.6|8335.6|8320.6|1
1621592710000|2021-05-21 10:25:10|8336.8|8321.8|8343.6|8328.6|8343.6|8328.6|8336.8|8321.8|1
1621592720000|2021-05-21 10:25:20|8342.9|8327.9|8342.1|8327.1|8342.9|8327.9|8340.9|8325.9|1
1621592730000|2021-05-21 10:25:30|8342.6|8327.6|8338.3|8323.3|8342.6|8327.6|8337.8|8322.8|0
1621592750000|2021-05-21 10:25:50|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621592810000|2021-05-21 10:26:50|||||||||3
1621592930000|2021-05-21 10:28:50|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|0
1621592940000|2021-05-21 10:29:00|8339.6|8324.6|8331.9|8316.9|8339.6|8324.6|8331.9|8316.9|11
1621592960000|2021-05-21 10:29:20|8333.7|8318.7|8333.9|8318.9|8334.4|8319.4|8333.7|8318.7|0
1621592970000|2021-05-21 10:29:30|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|4
1621593000000|2021-05-21 10:30:00|8337.8|8322.8|8337.9|8322.9|8337.9|8322.9|8337.8|8322.8|0
1621593020000|2021-05-21 10:30:20|8333.9|8318.9|8335.6|8320.6|8335.6|8320.6|8333.9|8318.9|4
1621593030000|2021-05-21 10:30:30|8335.9|8320.9|8334.9|8319.9|8335.9|8320.9|8333.9|8318.9|4
1621593150000|2021-05-21 10:32:30|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|1
1621593210000|2021-05-21 10:33:30|8330.6|8315.6|8327|8312|8330.6|8315.6|8327|8312|0
1621593240000|2021-05-21 10:34:00|8326|8311|8325.1|8310.1|8326|8311|8325.1|8310.1|0
1621593250000|2021-05-21 10:34:10|8323|8308|8323|8308|8323|8308|8323|8308|0
1621593340000|2021-05-21 10:35:40|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621593740000|2021-05-21 10:42:20|8314|8299|8313.2|8298.2|8314|8299|8313.2|8298.2|4
1621593750000|2021-05-21 10:42:30|8313|8298|8310.5|8295.5|8313|8298|8310.5|8295.5|0
1621593760000|2021-05-21 10:42:40|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1621593790000|2021-05-21 10:43:10|8316|8301|8316|8301|8316|8301|8315.5|8300.5|2
1621593960000|2021-05-21 10:46:00|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|7
1621594040000|2021-05-21 10:47:20|8310|8295|8305.6|8290.6|8310|8295|8305.6|8290.6|1
1621594110000|2021-05-21 10:48:30|8306|8291|8313.1|8298.1|8313.1|8298.1|8306|8291|2
1621594120000|2021-05-21 10:48:40|8313.9|8298.9|8314.1|8299.1|8314.1|8299.1|8313.9|8298.9|0
1621594320000|2021-05-21 10:52:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|0
1621594350000|2021-05-21 10:52:30|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621594390000|2021-05-21 10:53:10|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|0
1621594400000|2021-05-21 10:53:20|8317|8302|8318.3|8303.3|8318.3|8303.3|8317|8302|0
1621594420000|2021-05-21 10:53:40|8318.8|8303.8|8319.1|8304.1|8319.1|8304.1|8318.8|8303.8|0
1621594450000|2021-05-21 10:54:10|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|3
1621594460000|2021-05-21 10:54:20|8321.1|8306.1|8322.5|8307.5|8322.5|8307.5|8321.1|8306.1|0
1621594500000|2021-05-21 10:55:00|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621594520000|2021-05-21 10:55:20|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1621594630000|2021-05-21 10:57:10|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|0
1621594640000|2021-05-21 10:57:20|8323.5|8308.5|8321.2|8306.2|8323.5|8308.5|8321.2|8306.2|1
1621594660000|2021-05-21 10:57:40|8321|8306|8321|8306|8321|8306|8321|8306|0
1621594930000|2021-05-21 11:02:10|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|0
1621594950000|2021-05-21 11:02:30|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|0
1621595120000|2021-05-21 11:05:20|8321.3|8306.3|8322.3|8307.3|8322.8|8307.8|8321.3|8306.3|0
1621595130000|2021-05-21 11:05:30|8322.6|8307.6|8325.6|8310.6|8325.6|8310.6|8322.6|8307.6|0
1621595200000|2021-05-21 11:06:40|8323.4|8308.4|8316.8|8301.8|8323.4|8308.4|8316.8|8301.8|8
1621595210000|2021-05-21 11:06:50|8315.7|8300.7|8311.4|8296.4|8315.7|8300.7|8311.4|8296.4|0
1621595220000|2021-05-21 11:07:00|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621595250000|2021-05-21 11:07:30|8313.3|8298.3|8314.4|8299.4|8314.4|8299.4|8313.3|8298.3|1
1621595270000|2021-05-21 11:07:50|8313.3|8298.3|8312.9|8297.9|8313.3|8298.3|8312.9|8297.9|0
1621595280000|2021-05-21 11:08:00|8312.1|8297.1|8309.9|8294.9|8312.1|8297.1|8309.9|8294.9|1
1621595310000|2021-05-21 11:08:30|8311|8296|8311|8296|8311|8296|8311|8296|1
1621595320000|2021-05-21 11:08:40|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621595350000|2021-05-21 11:09:10|8313.4|8298.4|8312.9|8297.9|8313.4|8298.4|8312.9|8297.9|2
1621595360000|2021-05-21 11:09:20|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|0
1621595400000|2021-05-21 11:10:00|8316.3|8301.3|8315.9|8300.9|8316.3|8301.3|8315.9|8300.9|1
1621595410000|2021-05-21 11:10:10|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1621595430000|2021-05-21 11:10:30|8313.2|8298.2|8311.4|8296.4|8313.2|8298.2|8310.9|8295.9|0
1621595480000|2021-05-21 11:11:20|8309.9|8294.9|8308.8|8293.8|8309.9|8294.9|8308.8|8293.8|0
1621595490000|2021-05-21 11:11:30|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|0
1621595500000|2021-05-21 11:11:40|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1621595730000|2021-05-21 11:15:30|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1621595830000|2021-05-21 11:17:10|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621595840000|2021-05-21 11:17:20|8311|8296|8316|8301|8316|8301|8311|8296|1
1621595850000|2021-05-21 11:17:30|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1621595860000|2021-05-21 11:17:40|8318.4|8303.4|8319|8304|8319|8304|8318.4|8303.4|0
1621595870000|2021-05-21 11:17:50|8321.1|8306.1|8321|8306|8321.6|8306.6|8320.6|8305.6|0
1621595880000|2021-05-21 11:18:00|8321.7|8306.7|8322|8307|8322.5|8307.5|8321.7|8306.7|0
1621595900000|2021-05-21 11:18:20|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621595940000|2021-05-21 11:19:00|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|0
1621595980000|2021-05-21 11:19:40|8320.3|8305.3|8319.9|8304.9|8320.3|8305.3|8319.9|8304.9|1
1621596060000|2021-05-21 11:21:00|8319.8|8304.8|8318.9|8303.9|8319.8|8304.8|8318.9|8303.9|0
1621596100000|2021-05-21 11:21:40|8319|8304|8319|8304|8319|8304|8319|8304|0
1621596120000|2021-05-21 11:22:00|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|0
1621596140000|2021-05-21 11:22:20|8317.1|8302.1|8314.6|8299.6|8317.1|8302.1|8314.6|8299.6|1
1621596170000|2021-05-21 11:22:50|8314.3|8299.3|8314.1|8299.1|8314.3|8299.3|8314.1|8299.1|0
1621596210000|2021-05-21 11:23:30|8313|8298|8312.6|8297.6|8313|8298|8312.6|8297.6|1
1621596300000|2021-05-21 11:25:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621596310000|2021-05-21 11:25:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621596420000|2021-05-21 11:27:00|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|3
1621596430000|2021-05-21 11:27:10|8314.1|8299.1|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|0
1621596490000|2021-05-21 11:28:10|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621596530000|2021-05-21 11:28:50|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621596560000|2021-05-21 11:29:20|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|0
1621596660000|2021-05-21 11:31:00|8313.6|8298.6|8314.3|8299.3|8314.3|8299.3|8313.6|8298.6|0
1621596700000|2021-05-21 11:31:40|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|0
1621596710000|2021-05-21 11:31:50|8317|8302|8317.4|8302.4|8318.5|8303.5|8317|8302|5
1621596720000|2021-05-21 11:32:00|8318.4|8303.4|8319.2|8304.2|8319.2|8304.2|8318.4|8303.4|1
1621596740000|2021-05-21 11:32:20|8319.9|8304.9|8324.3|8309.3|8324.3|8309.3|8319.9|8304.9|6
1621596750000|2021-05-21 11:32:30|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|0
1621596760000|2021-05-21 11:32:40|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621596810000|2021-05-21 11:33:30|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621596970000|2021-05-21 11:36:10|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621597050000|2021-05-21 11:37:30|||||||||1
1621597190000|2021-05-21 11:39:50|8326.9|8311.9|8330.3|8315.3|8330.3|8315.3|8326.9|8311.9|11
1621597200000|2021-05-21 11:40:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|0
1621597230000|2021-05-21 11:40:30|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|0
1621597240000|2021-05-21 11:40:40|8331.5|8316.5|8329.9|8314.9|8331.7|8316.7|8329.9|8314.9|6
1621597250000|2021-05-21 11:40:50|8330.2|8315.2|8325.7|8310.7|8330.3|8315.3|8325.7|8310.7|22
1621597260000|2021-05-21 11:41:00|8325.5|8310.5|8322.3|8307.3|8325.5|8310.5|8322.3|8307.3|5
1621597270000|2021-05-21 11:41:10|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|0
1621597310000|2021-05-21 11:41:50|8314.5|8299.5|8313|8298|8314.5|8299.5|8313|8298|5
1621597320000|2021-05-21 11:42:00|8312.4|8297.4|8313.3|8298.3|8313.3|8298.3|8312.4|8297.4|8
1621597340000|2021-05-21 11:42:20|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|0
1621597360000|2021-05-21 11:42:40|||||||||2
1621597420000|2021-05-21 11:43:40|8315.6|8300.6|8316|8301|8316|8301|8315.6|8300.6|3
1621597520000|2021-05-21 11:45:20|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|1
1621597580000|2021-05-21 11:46:20|8315.1|8300.1|8315|8300|8315.1|8300.1|8315|8300|0
1621597620000|2021-05-21 11:47:00|8313.2|8298.2|8317.3|8302.3|8317.3|8302.3|8312.3|8297.3|7
1621597630000|2021-05-21 11:47:10|8317.7|8302.7|8316.8|8301.8|8317.7|8302.7|8316.8|8301.8|5
1621597640000|2021-05-21 11:47:20|8317.5|8302.5|8319.2|8304.2|8319.4|8304.4|8317.5|8302.5|10
1621597650000|2021-05-21 11:47:30|8319.3|8304.3|8324.8|8309.8|8324.8|8309.8|8319.3|8304.3|6
1621597660000|2021-05-21 11:47:40|8325.8|8310.8|8326|8311|8326.1|8311.1|8325.8|8310.8|0
1621597680000|2021-05-21 11:48:00|8326.4|8311.4|8328.1|8313.1|8328.1|8313.1|8326.4|8311.4|2
1621597690000|2021-05-21 11:48:10|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621597730000|2021-05-21 11:48:50|8328.8|8313.8|8328.2|8313.2|8328.8|8313.8|8326.6|8311.6|3
1621597740000|2021-05-21 11:49:00|8326.9|8311.9|8325.4|8310.4|8326.9|8311.9|8324.4|8309.4|3
1621597780000|2021-05-21 11:49:40|8325|8310|8317.4|8302.4|8325|8310|8317.4|8302.4|1
1621597790000|2021-05-21 11:49:50|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621597800000|2021-05-21 11:50:00|8321.3|8306.3|8323.8|8308.8|8323.8|8308.8|8321.3|8306.3|1
1621597810000|2021-05-21 11:50:10|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|1
1621597820000|2021-05-21 11:50:20|8322.4|8307.4|8321.7|8306.7|8322.4|8307.4|8321.7|8306.7|0
1621597830000|2021-05-21 11:50:30|8321.6|8306.6|8319.5|8304.5|8321.6|8306.6|8319.5|8304.5|0
1621597850000|2021-05-21 11:50:50|8319.1|8304.1|8319|8304|8319.1|8304.1|8319|8304|1
1621597870000|2021-05-21 11:51:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621597920000|2021-05-21 11:52:00|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|2
1621597950000|2021-05-21 11:52:30|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|0
1621597960000|2021-05-21 11:52:40|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|0
1621597970000|2021-05-21 11:52:50|8323|8308|8324.5|8309.5|8324.5|8309.5|8323|8308|1
1621597990000|2021-05-21 11:53:10|8324|8309|8324|8309|8324|8309|8324|8309|0
1621598050000|2021-05-21 11:54:10|8324.1|8309.1|8323.7|8308.7|8324.1|8309.1|8323.7|8308.7|5
1621598060000|2021-05-21 11:54:20|8322.7|8307.7|8316.6|8301.6|8322.7|8307.7|8316.6|8301.6|1
1621598070000|2021-05-21 11:54:30|8316.2|8301.2|8316.1|8301.1|8316.2|8301.2|8316.1|8301.1|0
1621598080000|2021-05-21 11:54:40|8316.5|8301.5|8317.5|8302.5|8317.5|8302.5|8316.5|8301.5|1
1621598100000|2021-05-21 11:55:00|8317|8302|8312|8297|8317|8302|8312|8297|1
1621598110000|2021-05-21 11:55:10|8312.1|8297.1|8312.5|8297.5|8312.5|8297.5|8312.1|8297.1|2
1621598120000|2021-05-21 11:55:20|8311.6|8296.6|8308|8293|8311.6|8296.6|8308|8293|3
1621598130000|2021-05-21 11:55:30|8306.1|8291.1|8306|8291|8306.1|8291.1|8306|8291|3
1621598140000|2021-05-21 11:55:40|8306.5|8291.5|8306.9|8291.9|8306.9|8291.9|8306.5|8291.5|1
1621598160000|2021-05-21 11:56:00|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|0
1621598170000|2021-05-21 11:56:10|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1621598180000|2021-05-21 11:56:20|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1621598190000|2021-05-21 11:56:30|8304.1|8289.1|8302.5|8287.5|8304.1|8289.1|8302.5|8287.5|21
1621598200000|2021-05-21 11:56:40|8303|8288|8303|8288|8303|8288|8303|8288|8
1621598210000|2021-05-21 11:56:50|8302.5|8287.5|8298.7|8283.7|8302.5|8287.5|8295.5|8280.5|13
1621598220000|2021-05-21 11:57:00|8299.1|8284.1|8306|8291|8306|8291|8299.1|8284.1|3
1621598250000|2021-05-21 11:57:30|8309.1|8294.1|8310.1|8295.1|8310.1|8295.1|8309.1|8294.1|1
1621598280000|2021-05-21 11:58:00|8309.6|8294.6|8308.8|8293.8|8309.6|8294.6|8308.8|8293.8|6
1621598290000|2021-05-21 11:58:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|1
1621598340000|2021-05-21 11:59:00|8308|8293|8301.7|8286.7|8308|8293|8301.7|8286.7|5
1621598400000|2021-05-21 12:00:00|8301.2|8286.2|8293|8278|8301.2|8286.2|8293|8278|1
1621598430000|2021-05-21 12:00:30|8289.5|8274.5|8289|8274|8289.5|8274.5|8289|8274|14
1621598440000|2021-05-21 12:00:40|8288.4|8273.4|8286.2|8271.2|8288.4|8273.4|8286.2|8271.2|1
1621598450000|2021-05-21 12:00:50|8285.1|8270.1|8284.8|8269.8|8285.1|8270.1|8284.8|8269.8|6
1621598460000|2021-05-21 12:01:00|8285.2|8270.2|8286.2|8271.2|8286.2|8271.2|8285.2|8270.2|6
1621598480000|2021-05-21 12:01:20|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|1
1621598490000|2021-05-21 12:01:30|8286.2|8271.2|8284.8|8269.8|8286.2|8271.2|8284.8|8269.8|2
1621598510000|2021-05-21 12:01:50|8285.3|8270.3|8288.8|8273.8|8288.8|8273.8|8285.3|8270.3|7
1621598520000|2021-05-21 12:02:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|2
1621598530000|2021-05-21 12:02:10|8294|8279|8295.8|8280.8|8295.8|8280.8|8294|8279|3
1621598540000|2021-05-21 12:02:20|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1621598550000|2021-05-21 12:02:30|8295.6|8280.6|8298.5|8283.5|8298.5|8283.5|8295.6|8280.6|1
1621598560000|2021-05-21 12:02:40|8299.3|8284.3|8299.5|8284.5|8299.5|8284.5|8299.3|8284.3|1
1621598570000|2021-05-21 12:02:50|8299.2|8284.2|8300.4|8285.4|8300.4|8285.4|8299.2|8284.2|1
1621598580000|2021-05-21 12:03:00|8301.3|8286.3|8299.8|8284.8|8301.3|8286.3|8299.8|8284.8|6
1621598610000|2021-05-21 12:03:30|8300.8|8285.8|8300.3|8285.3|8300.8|8285.8|8300.3|8285.3|0
1621598620000|2021-05-21 12:03:40|8299.6|8284.6|8299.3|8284.3|8299.6|8284.6|8299.3|8284.3|1
1621598630000|2021-05-21 12:03:50|8295.3|8280.3|8293.3|8278.3|8295.3|8280.3|8293.3|8278.3|2
1621598640000|2021-05-21 12:04:00|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8291.9|8276.9|3
1621598680000|2021-05-21 12:04:40|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|1
1621598690000|2021-05-21 12:04:50|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1621598710000|2021-05-21 12:05:10|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|1
1621598730000|2021-05-21 12:05:30|8291.9|8276.9|8286.9|8271.9|8291.9|8276.9|8286.9|8271.9|1
1621598740000|2021-05-21 12:05:40|8286.4|8271.4|8284.7|8269.7|8286.4|8271.4|8284.7|8269.7|0
1621598750000|2021-05-21 12:05:50|8284.3|8269.3|8283.8|8268.8|8284.3|8269.3|8283.8|8268.8|1
1621598760000|2021-05-21 12:06:00|8284.6|8269.6|8284.7|8269.7|8284.7|8269.7|8284.6|8269.6|10
1621598770000|2021-05-21 12:06:10|8284.2|8269.2|8281.4|8266.4|8284.2|8269.2|8281.4|8266.4|4
1621598780000|2021-05-21 12:06:20|8282.5|8267.5|8283.4|8268.4|8283.4|8268.4|8282.5|8267.5|0
1621598800000|2021-05-21 12:06:40|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|0
1621598810000|2021-05-21 12:06:50|8283.6|8268.6|8284.2|8269.2|8284.2|8269.2|8283.4|8268.4|1
1621598820000|2021-05-21 12:07:00|8283.7|8268.7|8287.6|8272.6|8287.6|8272.6|8283.7|8268.7|9
1621598830000|2021-05-21 12:07:10|8289.1|8274.1|8291.9|8276.9|8291.9|8276.9|8289.1|8274.1|2
1621598850000|2021-05-21 12:07:30|8292.2|8277.2|8293.2|8278.2|8293.2|8278.2|8292.2|8277.2|2
1621598880000|2021-05-21 12:08:00|8295.1|8280.1|8295|8280|8296.6|8281.6|8295|8280|4
1621598890000|2021-05-21 12:08:10|8294.6|8279.6|8294.1|8279.1|8294.6|8279.6|8294.1|8279.1|0
1621598900000|2021-05-21 12:08:20|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1621598930000|2021-05-21 12:08:50|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|1
1621598950000|2021-05-21 12:09:10|8295.8|8280.8|8295.7|8280.7|8295.8|8280.8|8295.7|8280.7|1
1621598970000|2021-05-21 12:09:30|8295.6|8280.6|8296.1|8281.1|8296.1|8281.1|8295.6|8280.6|1
1621598980000|2021-05-21 12:09:40|8296.2|8281.2|8296.3|8281.3|8296.3|8281.3|8296.2|8281.2|2
1621599000000|2021-05-21 12:10:00|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|1
1621599010000|2021-05-21 12:10:10|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1621599020000|2021-05-21 12:10:20|8294.3|8279.3|8288.5|8273.5|8294.3|8279.3|8288.5|8273.5|10
1621599030000|2021-05-21 12:10:30|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|0
1621599040000|2021-05-21 12:10:40|8287.3|8272.3|8287.5|8272.5|8287.5|8272.5|8287.3|8272.3|1
1621599060000|2021-05-21 12:11:00|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287|8272|0
1621599070000|2021-05-21 12:11:10|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|0
1621599090000|2021-05-21 12:11:30|||||||||1
1621599100000|2021-05-21 12:11:40|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|1
1621599110000|2021-05-21 12:11:50|||||||||1
1621599120000|2021-05-21 12:12:00|8287.2|8272.2|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|0
1621599130000|2021-05-21 12:12:10|8287.4|8272.4|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|6
1621599140000|2021-05-21 12:12:20|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|2
1621599150000|2021-05-21 12:12:30|8292|8277|8292.7|8277.7|8292.7|8277.7|8292|8277|2
1621599170000|2021-05-21 12:12:50|8293.1|8278.1|8294.5|8279.5|8294.5|8279.5|8293.1|8278.1|3
1621599180000|2021-05-21 12:13:00|8294|8279|8294.6|8279.6|8294.6|8279.6|8294|8279|1
1621599190000|2021-05-21 12:13:10|8294.8|8279.8|8294.1|8279.1|8294.8|8279.8|8294.1|8279.1|1
1621599210000|2021-05-21 12:13:30|8294|8279|8293.6|8278.6|8294|8279|8293.6|8278.6|0
1621599220000|2021-05-21 12:13:40|8294|8279|8295.5|8280.5|8295.5|8280.5|8294|8279|1
1621599230000|2021-05-21 12:13:50|8295.6|8280.6|8298.9|8283.9|8298.9|8283.9|8295.6|8280.6|2
1621599240000|2021-05-21 12:14:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|1
1621599250000|2021-05-21 12:14:10|8299.7|8284.7|8299.3|8284.3|8299.7|8284.7|8299.3|8284.3|1
1621599260000|2021-05-21 12:14:20|8299|8284|8299|8284|8299|8284|8299|8284|0
1621599270000|2021-05-21 12:14:30|8299.1|8284.1|8299.5|8284.5|8299.5|8284.5|8299.1|8284.1|3
1621599280000|2021-05-21 12:14:40|8298.7|8283.7|8299.5|8284.5|8299.5|8284.5|8298.7|8283.7|1
1621599290000|2021-05-21 12:14:50|||||||||1
1621599300000|2021-05-21 12:15:00|8299|8284|8299|8284|8299|8284|8299|8284|1
1621599330000|2021-05-21 12:15:30|8298.8|8283.8|8298.3|8283.3|8298.8|8283.8|8296.7|8281.7|11
1621599340000|2021-05-21 12:15:40|8298.7|8283.7|8298.8|8283.8|8298.8|8283.8|8298.7|8283.7|0
1621599350000|2021-05-21 12:15:50|||||||||1
1621599360000|2021-05-21 12:16:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|2
1621599370000|2021-05-21 12:16:10|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|2
1621599400000|2021-05-21 12:16:40|||||||||1
1621599420000|2021-05-21 12:17:00|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8296.6|8281.6|23
1621599430000|2021-05-21 12:17:10|8299|8284|8299.5|8284.5|8299.5|8284.5|8299|8284|5
1621599440000|2021-05-21 12:17:20|8302.7|8287.7|8303.3|8288.3|8303.3|8288.3|8302.7|8287.7|7
1621599450000|2021-05-21 12:17:30|8303.4|8288.4|8302.3|8287.3|8303.4|8288.4|8302.3|8287.3|1
1621599470000|2021-05-21 12:17:50|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1621599480000|2021-05-21 12:18:00|8303.1|8288.1|8303.4|8288.4|8307.4|8292.4|8303.1|8288.1|21
1621599490000|2021-05-21 12:18:10|8303.1|8288.1|8302.1|8287.1|8303.1|8288.1|8302.1|8287.1|3
1621599500000|2021-05-21 12:18:20|8301.7|8286.7|8301.6|8286.6|8301.7|8286.7|8301.6|8286.6|0
1621599510000|2021-05-21 12:18:30|8304.4|8289.4|8305.7|8290.7|8305.7|8290.7|8304.3|8289.3|1
1621599520000|2021-05-21 12:18:40|8306.5|8291.5|8307|8292|8307|8292|8306.5|8291.5|1
1621599530000|2021-05-21 12:18:50|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|2
1621599540000|2021-05-21 12:19:00|8307|8292|8307|8292|8307|8292|8307|8292|0
1621599560000|2021-05-21 12:19:20|||||||||1
1621599570000|2021-05-21 12:19:30|||||||||1
1621599580000|2021-05-21 12:19:40|||||||||1
1621599590000|2021-05-21 12:19:50|8304.3|8289.3|8304.8|8289.8|8304.8|8289.8|8303.8|8288.8|8
1621599600000|2021-05-21 12:20:00|||||||||1
1621599620000|2021-05-21 12:20:20|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621599630000|2021-05-21 12:20:30|8304.6|8289.6|8305.7|8290.7|8305.7|8290.7|8304.6|8289.6|1
1621599640000|2021-05-21 12:20:40|||||||||1
1621599650000|2021-05-21 12:20:50|8306|8291|8306.2|8291.2|8306.2|8291.2|8306|8291|0
1621599660000|2021-05-21 12:21:00|8306.5|8291.5|8304.3|8289.3|8307|8292|8304.3|8289.3|4
1621599670000|2021-05-21 12:21:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621599680000|2021-05-21 12:21:20|8303.4|8288.4|8299.6|8284.6|8303.4|8288.4|8299.6|8284.6|3
1621599690000|2021-05-21 12:21:30|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621599710000|2021-05-21 12:21:50|||||||||1
1621599720000|2021-05-21 12:22:00|8299.1|8284.1|8298.9|8283.9|8299.1|8284.1|8298.9|8283.9|0
1621599750000|2021-05-21 12:22:30|8299.2|8284.2|8301.8|8286.8|8301.8|8286.8|8299.2|8284.2|3
1621599770000|2021-05-21 12:22:50|8305|8290|8305.4|8290.4|8305.4|8290.4|8305|8290|4
1621599800000|2021-05-21 12:23:20|8305|8290|8305|8290|8305|8290|8305|8290|1
1621599810000|2021-05-21 12:23:30|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|3
1621599820000|2021-05-21 12:23:40|8319.3|8304.3|8317.5|8302.5|8319.3|8304.3|8315.8|8300.8|4
1621599830000|2021-05-21 12:23:50|8316.8|8301.8|8315.6|8300.6|8316.8|8301.8|8315.6|8300.6|0
1621599840000|2021-05-21 12:24:00|8315.5|8300.5|8315|8300|8318|8303|8313|8298|7
1621599860000|2021-05-21 12:24:20|8314.5|8299.5|8311.5|8296.5|8314.5|8299.5|8311.5|8296.5|2
1621599870000|2021-05-21 12:24:30|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|0
1621599920000|2021-05-21 12:25:20|8314.7|8299.7|8318.3|8303.3|8318.3|8303.3|8314.7|8299.7|19
1621599930000|2021-05-21 12:25:30|8318|8303|8315.5|8300.5|8318|8303|8315.5|8300.5|4
1621599940000|2021-05-21 12:25:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1621599950000|2021-05-21 12:25:50|8314.7|8299.7|8314.6|8299.6|8314.7|8299.7|8314.6|8299.6|0
1621599960000|2021-05-21 12:26:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|3
1621600000000|2021-05-21 12:26:40|||||||||1
1621600010000|2021-05-21 12:26:50|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|2
1621600020000|2021-05-21 12:27:00|8313.7|8298.7|8314.8|8299.8|8314.8|8299.8|8313|8298|3
1621600030000|2021-05-21 12:27:10|8315.5|8300.5|8315.3|8300.3|8315.5|8300.5|8314.7|8299.7|1
1621600060000|2021-05-21 12:27:40|8315|8300|8314.3|8299.3|8315|8300|8314.3|8299.3|0
1621600070000|2021-05-21 12:27:50|8313.8|8298.8|8311.1|8296.1|8313.8|8298.8|8309.8|8294.8|4
1621600080000|2021-05-21 12:28:00|8311|8296|8308|8293|8312|8297|8308|8293|1
1621600090000|2021-05-21 12:28:10|8307.5|8292.5|8307|8292|8307.5|8292.5|8307|8292|0
1621600100000|2021-05-21 12:28:20|8309.5|8294.5|8309.3|8294.3|8310|8295|8309.3|8294.3|4
1621600140000|2021-05-21 12:29:00|8309|8294|8309|8294|8309|8294|8309|8294|1
1621600150000|2021-05-21 12:29:10|8309.3|8294.3|8309.5|8294.5|8309.5|8294.5|8309.3|8294.3|1
1621600170000|2021-05-21 12:29:30|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|0
1621600180000|2021-05-21 12:29:40|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621600190000|2021-05-21 12:29:50|8309.8|8294.8|8310.7|8295.7|8310.7|8295.7|8309.8|8294.8|2
1621600200000|2021-05-21 12:30:00|8311|8296|8311|8296|8311|8296|8309.5|8294.5|4
1621600210000|2021-05-21 12:30:10|8310.2|8295.2|8309|8294|8310.2|8295.2|8309|8294|1
1621600220000|2021-05-21 12:30:20|8308.5|8293.5|8308|8293|8308.5|8293.5|8308|8293|0
1621600240000|2021-05-21 12:30:40|8305.3|8290.3|8304.6|8289.6|8305.5|8290.5|8304.6|8289.6|1
1621600250000|2021-05-21 12:30:50|8303.1|8288.1|8299.9|8284.9|8303.1|8288.1|8299.9|8284.9|3
1621600260000|2021-05-21 12:31:00|8300.2|8285.2|8302.5|8287.5|8302.5|8287.5|8300.2|8285.2|3
1621600290000|2021-05-21 12:31:30|8302.1|8287.1|8301|8286|8302.1|8287.1|8301|8286|3
1621600300000|2021-05-21 12:31:40|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|1
1621600320000|2021-05-21 12:32:00|8301.5|8286.5|8301.6|8286.6|8301.6|8286.6|8301.5|8286.5|0
1621600330000|2021-05-21 12:32:10|8302|8287|8306.1|8291.1|8306.1|8291.1|8302|8287|3
1621600340000|2021-05-21 12:32:20|8306.3|8291.3|8307.1|8292.1|8307.1|8292.1|8306.3|8291.3|0
1621600360000|2021-05-21 12:32:40|8307.4|8292.4|8308.5|8293.5|8309.6|8294.6|8307.4|8292.4|2
1621600380000|2021-05-21 12:33:00|8308.6|8293.6|8304.6|8289.6|8308.6|8293.6|8304.6|8289.6|3
1621600390000|2021-05-21 12:33:10|8304.2|8289.2|8302.1|8287.1|8304.2|8289.2|8302.1|8287.1|1
1621600410000|2021-05-21 12:33:30|8302|8287|8300.6|8285.6|8302|8287|8298.6|8283.6|4
1621600420000|2021-05-21 12:33:40|8301|8286|8304.1|8289.1|8304.1|8289.1|8301|8286|3
1621600430000|2021-05-21 12:33:50|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|1
1621600440000|2021-05-21 12:34:00|8304.1|8289.1|8304.5|8289.5|8304.5|8289.5|8304.1|8289.1|0
1621600450000|2021-05-21 12:34:10|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621600460000|2021-05-21 12:34:20|8303.1|8288.1|8303.6|8288.6|8303.6|8288.6|8302.1|8287.1|3
1621600470000|2021-05-21 12:34:30|8302.9|8287.9|8303.6|8288.6|8303.6|8288.6|8302.6|8287.6|0
1621600490000|2021-05-21 12:34:50|8303.2|8288.2|8302.6|8287.6|8303.2|8288.2|8302.6|8287.6|1
1621600500000|2021-05-21 12:35:00|8301.1|8286.1|8303.9|8288.9|8303.9|8288.9|8301.1|8286.1|1
1621600510000|2021-05-21 12:35:10|8303.6|8288.6|8308.2|8293.2|8308.2|8293.2|8303.6|8288.6|9
1621600520000|2021-05-21 12:35:20|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.7|8293.7|2
1621600530000|2021-05-21 12:35:30|8309.2|8294.2|8312.2|8297.2|8312.2|8297.2|8309.2|8294.2|3
1621600550000|2021-05-21 12:35:50|8310.9|8295.9|8310.7|8295.7|8310.9|8295.9|8310.2|8295.2|2
1621600560000|2021-05-21 12:36:00|8310.2|8295.2|8305.4|8290.4|8310.2|8295.2|8305.4|8290.4|6
1621600570000|2021-05-21 12:36:10|8304.7|8289.7|8301.2|8286.2|8304.7|8289.7|8301.2|8286.2|2
1621600580000|2021-05-21 12:36:20|8300.7|8285.7|8300.2|8285.2|8300.7|8285.7|8300.2|8285.2|0
1621600590000|2021-05-21 12:36:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1621600600000|2021-05-21 12:36:40|||||||||1
1621600610000|2021-05-21 12:36:50|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|14
1621600620000|2021-05-21 12:37:00|8307.7|8292.7|8306.7|8291.7|8307.7|8292.7|8306.7|8291.7|5
1621600630000|2021-05-21 12:37:10|8307.5|8292.5|8306.2|8291.2|8307.7|8292.7|8306.2|8291.2|0
1621600640000|2021-05-21 12:37:20|8307.2|8292.2|8306.7|8291.7|8307.2|8292.2|8306.7|8291.7|1
1621600650000|2021-05-21 12:37:30|8306.5|8291.5|8305.7|8290.7|8306.5|8291.5|8305.7|8290.7|1
1621600670000|2021-05-21 12:37:50|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621600710000|2021-05-21 12:38:30|8307.6|8292.6|8311.6|8296.6|8311.6|8296.6|8307.6|8292.6|5
1621600720000|2021-05-21 12:38:40|8312.3|8297.3|8310.6|8295.6|8312.3|8297.3|8309.7|8294.7|4
1621600730000|2021-05-21 12:38:50|8309.9|8294.9|8309.2|8294.2|8309.9|8294.9|8306.5|8291.5|2
1621600740000|2021-05-21 12:39:00|8309.6|8294.6|8311.5|8296.5|8311.5|8296.5|8309.6|8294.6|0
1621600750000|2021-05-21 12:39:10|8311.1|8296.1|8308|8293|8311.1|8296.1|8308|8293|1
1621600760000|2021-05-21 12:39:20|8308.3|8293.3|8310.7|8295.7|8310.7|8295.7|8308.3|8293.3|2
1621600790000|2021-05-21 12:39:50|8311.1|8296.1|8311.6|8296.6|8311.6|8296.6|8311.1|8296.1|1
1621600800000|2021-05-21 12:40:00|8312|8297|8313.2|8298.2|8313.2|8298.2|8312|8297|1
1621600810000|2021-05-21 12:40:10|8313.9|8298.9|8314.7|8299.7|8314.7|8299.7|8313.9|8298.9|0
1621600820000|2021-05-21 12:40:20|8315|8300|8317.3|8302.3|8317.3|8302.3|8315|8300|2
1621600830000|2021-05-21 12:40:30|8317.7|8302.7|8319.1|8304.1|8319.1|8304.1|8317.7|8302.7|1
1621600840000|2021-05-21 12:40:40|8317.2|8302.2|8318.2|8303.2|8318.2|8303.2|8317.2|8302.2|3
1621600850000|2021-05-21 12:40:50|8317.5|8302.5|8317|8302|8317.6|8302.6|8317|8302|1
1621600860000|2021-05-21 12:41:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|0
1621600870000|2021-05-21 12:41:10|8315.7|8300.7|8314.9|8299.9|8315.7|8300.7|8314.9|8299.9|6
1621600880000|2021-05-21 12:41:20|8313.5|8298.5|8311.4|8296.4|8313.5|8298.5|8311.4|8296.4|1
1621600890000|2021-05-21 12:41:30|8311.8|8296.8|8310.5|8295.5|8312.1|8297.1|8310.5|8295.5|3
1621600900000|2021-05-21 12:41:40|8310.1|8295.1|8309.5|8294.5|8310.1|8295.1|8309.5|8294.5|0
1621600910000|2021-05-21 12:41:50|8309.6|8294.6|8314.5|8299.5|8314.5|8299.5|8309.6|8294.6|5
1621600920000|2021-05-21 12:42:00|8315.2|8300.2|8315.4|8300.4|8315.4|8300.4|8315.2|8300.2|0
1621600930000|2021-05-21 12:42:10|8315.1|8300.1|8310.5|8295.5|8315.1|8300.1|8310.5|8295.5|2
1621600940000|2021-05-21 12:42:20|8311.5|8296.5|8311|8296|8311.5|8296.5|8311|8296|15
1621600950000|2021-05-21 12:42:30|8311.4|8296.4|8312|8297|8312|8297|8311.4|8296.4|0
1621600980000|2021-05-21 12:43:00|8312.9|8297.9|8315.5|8300.5|8315.5|8300.5|8312.9|8297.9|2
1621600990000|2021-05-21 12:43:10|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1621601000000|2021-05-21 12:43:20|8314.4|8299.4|8315.1|8300.1|8315.1|8300.1|8314.4|8299.4|0
1621601010000|2021-05-21 12:43:30|||||||||1
1621601020000|2021-05-21 12:43:40|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1621601030000|2021-05-21 12:43:50|8312|8297|8311|8296|8312|8297|8311|8296|2
1621601040000|2021-05-21 12:44:00|8310.1|8295.1|8304.1|8289.1|8310.1|8295.1|8304.1|8289.1|3
1621601050000|2021-05-21 12:44:10|8303.4|8288.4|8305.6|8290.6|8305.6|8290.6|8303.1|8288.1|4
1621601060000|2021-05-21 12:44:20|8306.5|8291.5|8307.2|8292.2|8307.2|8292.2|8306.5|8291.5|1
1621601070000|2021-05-21 12:44:30|8307.5|8292.5|8309|8294|8309|8294|8307.5|8292.5|0
1621601080000|2021-05-21 12:44:40|||||||||7
1621601090000|2021-05-21 12:44:50|||||||||1
1621601100000|2021-05-21 12:45:00|8310.5|8295.5|8311.5|8296.5|8311.5|8296.5|8310.5|8295.5|3
1621601110000|2021-05-21 12:45:10|8311.1|8296.1|8311|8296|8311.1|8296.1|8311|8296|1
1621601130000|2021-05-21 12:45:30|8312.1|8297.1|8311.4|8296.4|8312.5|8297.5|8311.4|8296.4|4
1621601140000|2021-05-21 12:45:40|8311|8296|8309.2|8294.2|8311|8296|8309.2|8294.2|2
1621601150000|2021-05-21 12:45:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621601160000|2021-05-21 12:46:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|0
1621601170000|2021-05-21 12:46:10|8306|8291|8305.4|8290.4|8306|8291|8305.4|8290.4|0
1621601180000|2021-05-21 12:46:20|8305.7|8290.7|8306|8291|8306|8291|8305.7|8290.7|1
1621601190000|2021-05-21 12:46:30|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|6
1621601200000|2021-05-21 12:46:40|8308|8293|8310|8295|8310|8295|8308|8293|2
1621601210000|2021-05-21 12:46:50|8310.3|8295.3|8311|8296|8311|8296|8310.3|8295.3|1
1621601220000|2021-05-21 12:47:00|8312.2|8297.2|8312.7|8297.7|8312.7|8297.7|8312.2|8297.2|2
1621601230000|2021-05-21 12:47:10|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|0
1621601250000|2021-05-21 12:47:30|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1621601270000|2021-05-21 12:47:50|||||||||1
1621601300000|2021-05-21 12:48:20|||||||||1
1621601310000|2021-05-21 12:48:30|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|1
1621601330000|2021-05-21 12:48:50|8313.9|8298.9|8315.7|8300.7|8315.7|8300.7|8313.5|8298.5|4
1621601340000|2021-05-21 12:49:00|8316.1|8301.1|8316.2|8301.2|8316.2|8301.2|8316.1|8301.1|0
1621601370000|2021-05-21 12:49:30|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|3
1621601380000|2021-05-21 12:49:40|8317.7|8302.7|8318.1|8303.1|8318.1|8303.1|8317.7|8302.7|4
1621601390000|2021-05-21 12:49:50|8318.5|8303.5|8319|8304|8319|8304|8318.5|8303.5|1
1621601400000|2021-05-21 12:50:00|8319.3|8304.3|8319.5|8304.5|8319.5|8304.5|8319.3|8304.3|2
1621601410000|2021-05-21 12:50:10|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|0
1621601420000|2021-05-21 12:50:20|8319.8|8304.8|8326.3|8311.3|8326.7|8311.7|8319.8|8304.8|13
1621601430000|2021-05-21 12:50:30|8326.2|8311.2|8327.4|8312.4|8327.4|8312.4|8326.2|8311.2|1
1621601450000|2021-05-21 12:50:50|8326.7|8311.7|8325.7|8310.7|8326.8|8311.8|8325.7|8310.7|11
1621601460000|2021-05-21 12:51:00|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|0
1621601470000|2021-05-21 12:51:10|8323.9|8308.9|8321.2|8306.2|8324.1|8309.1|8320.7|8305.7|8
1621601480000|2021-05-21 12:51:20|8318.8|8303.8|8313.8|8298.8|8318.8|8303.8|8313.8|8298.8|3
1621601490000|2021-05-21 12:51:30|8313.5|8298.5|8312.8|8297.8|8313.5|8298.5|8312.8|8297.8|0
1621601510000|2021-05-21 12:51:50|8313|8298|8313|8298|8313|8298|8313|8298|1
1621601520000|2021-05-21 12:52:00|8311|8296|8308.6|8293.6|8311|8296|8308.1|8293.1|3
1621601530000|2021-05-21 12:52:10|8307.6|8292.6|8307.1|8292.1|8308|8293|8307.1|8292.1|1
1621601540000|2021-05-21 12:52:20|8306.8|8291.8|8306.7|8291.7|8306.8|8291.8|8306.7|8291.7|0
1621601550000|2021-05-21 12:52:30|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|1
1621601570000|2021-05-21 12:52:50|8305.4|8290.4|8304|8289|8305.4|8290.4|8304|8289|2
1621601580000|2021-05-21 12:53:00|8303.6|8288.6|8303.5|8288.5|8303.6|8288.6|8303.5|8288.5|2
1621601610000|2021-05-21 12:53:30|8303|8288|8303|8288|8303|8288|8303|8288|0
1621601620000|2021-05-21 12:53:40|||||||||1
1621601630000|2021-05-21 12:53:50|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1621601640000|2021-05-21 12:54:00|8301.1|8286.1|8300.6|8285.6|8301.1|8286.1|8300.6|8285.6|1
1621601660000|2021-05-21 12:54:20|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621601700000|2021-05-21 12:55:00|8299.1|8284.1|8303.6|8288.6|8303.6|8288.6|8298.6|8283.6|9
1621601710000|2021-05-21 12:55:10|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|0
1621601720000|2021-05-21 12:55:20|||||||||1
1621601730000|2021-05-21 12:55:30|8303.9|8288.9|8308.1|8293.1|8308.6|8293.6|8303.9|8288.9|3
1621601750000|2021-05-21 12:55:50|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|1
1621601760000|2021-05-21 12:56:00|8308.7|8293.7|8310.2|8295.2|8310.2|8295.2|8308.7|8293.7|2
1621601770000|2021-05-21 12:56:10|8311.6|8296.6|8312.2|8297.2|8312.5|8297.5|8311.6|8296.6|0
1621601780000|2021-05-21 12:56:20|8311.7|8296.7|8310.6|8295.6|8311.7|8296.7|8310.6|8295.6|5
1621601800000|2021-05-21 12:56:40|8310.2|8295.2|8310.1|8295.1|8310.2|8295.2|8310.1|8295.1|0
1621601810000|2021-05-21 12:56:50|8309.5|8294.5|8309.6|8294.6|8309.6|8294.6|8309.5|8294.5|1
1621601820000|2021-05-21 12:57:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|1
1621601840000|2021-05-21 12:57:20|||||||||1
1621601860000|2021-05-21 12:57:40|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|1
1621601890000|2021-05-21 12:58:10|8310.1|8295.1|8312.8|8297.8|8312.8|8297.8|8310.1|8295.1|2
1621601910000|2021-05-21 12:58:30|8313.1|8298.1|8314.2|8299.2|8314.5|8299.5|8313.1|8298.1|1
1621601920000|2021-05-21 12:58:40|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621601930000|2021-05-21 12:58:50|8314.5|8299.5|8314.6|8299.6|8314.6|8299.6|8314.5|8299.5|0
1621601940000|2021-05-21 12:59:00|8314.1|8299.1|8312.2|8297.2|8314.1|8299.1|8312.2|8297.2|1
1621601950000|2021-05-21 12:59:10|8312.1|8297.1|8308.1|8293.1|8312.1|8297.1|8308.1|8293.1|1
1621601960000|2021-05-21 12:59:20|8309.3|8294.3|8310.2|8295.2|8310.2|8295.2|8309.3|8294.3|2
1621601970000|2021-05-21 12:59:30|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621601980000|2021-05-21 12:59:40|8309|8294|8309|8294|8309|8294|8309|8294|0
1621602000000|2021-05-21 13:00:00|8309.3|8294.3|8313.2|8298.2|8313.2|8298.2|8309.3|8294.3|4
1621602010000|2021-05-21 13:00:10|8314.7|8299.7|8312.2|8297.2|8314.7|8299.7|8310.7|8295.7|10
1621602020000|2021-05-21 13:00:20|8312.6|8297.6|8313.6|8298.6|8313.6|8298.6|8312.1|8297.1|1
1621602030000|2021-05-21 13:00:30|8314.1|8299.1|8316.1|8301.1|8316.5|8301.5|8313.6|8298.6|3
1621602040000|2021-05-21 13:00:40|8316.6|8301.6|8313.1|8298.1|8316.6|8301.6|8312.7|8297.7|1
1621602050000|2021-05-21 13:00:50|8312.7|8297.7|8310.2|8295.2|8312.7|8297.7|8310.2|8295.2|3
1621602060000|2021-05-21 13:01:00|8310.6|8295.6|8313.5|8298.5|8313.5|8298.5|8310.6|8295.6|4
1621602070000|2021-05-21 13:01:10|8313.6|8298.6|8312.6|8297.6|8313.6|8298.6|8312.6|8297.6|1
1621602080000|2021-05-21 13:01:20|8312.4|8297.4|8312.2|8297.2|8312.4|8297.4|8312.2|8297.2|0
1621602090000|2021-05-21 13:01:30|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|1
1621602100000|2021-05-21 13:01:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1621602110000|2021-05-21 13:01:50|8311.2|8296.2|8312.7|8297.7|8312.7|8297.7|8311.2|8296.2|1
1621602120000|2021-05-21 13:02:00|8312.4|8297.4|8310.7|8295.7|8313.2|8298.2|8310.7|8295.7|1
1621602150000|2021-05-21 13:02:30|8311.2|8296.2|8311.7|8296.7|8311.7|8296.7|8311.2|8296.2|0
1621602160000|2021-05-21 13:02:40|8312.1|8297.1|8312.2|8297.2|8312.2|8297.2|8312.1|8297.1|0
1621602170000|2021-05-21 13:02:50|8312.6|8297.6|8316.1|8301.1|8316.1|8301.1|8312.6|8297.6|2
1621602180000|2021-05-21 13:03:00|8315.8|8300.8|8315.9|8300.9|8315.9|8300.9|8315.3|8300.3|1
1621602190000|2021-05-21 13:03:10|8316|8301|8316|8301|8316|8301|8316|8301|0
1621602200000|2021-05-21 13:03:20|8315.5|8300.5|8318.1|8303.1|8318.1|8303.1|8315.5|8300.5|4
1621602210000|2021-05-21 13:03:30|8319.4|8304.4|8318.9|8303.9|8320.2|8305.2|8318.9|8303.9|6
1621602220000|2021-05-21 13:03:40|||||||||1
1621602230000|2021-05-21 13:03:50|8319.2|8304.2|8321.4|8306.4|8321.4|8306.4|8319.2|8304.2|3
1621602240000|2021-05-21 13:04:00|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|0
1621602250000|2021-05-21 13:04:10|8322.8|8307.8|8323.3|8308.3|8323.3|8308.3|8322.8|8307.8|3
1621602260000|2021-05-21 13:04:20|8324.1|8309.1|8322.5|8307.5|8324.1|8309.1|8322.5|8307.5|7
1621602270000|2021-05-21 13:04:30|8322.2|8307.2|8323.5|8308.5|8323.5|8308.5|8321.5|8306.5|0
1621602290000|2021-05-21 13:04:50|8323.3|8308.3|8320.6|8305.6|8323.3|8308.3|8320.6|8305.6|2
1621602300000|2021-05-21 13:05:00|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|8318.1|8303.1|2
1621602310000|2021-05-21 13:05:10|8317.6|8302.6|8319.5|8304.5|8319.5|8304.5|8317.6|8302.6|0
1621602320000|2021-05-21 13:05:20|8315.8|8300.8|8313.5|8298.5|8315.8|8300.8|8313.5|8298.5|1
1621602340000|2021-05-21 13:05:40|8314.3|8299.3|8315|8300|8315.4|8300.4|8314.3|8299.3|1
1621602350000|2021-05-21 13:05:50|8315.4|8300.4|8308.5|8293.5|8315.4|8300.4|8308.5|8293.5|1
1621602360000|2021-05-21 13:06:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1621602370000|2021-05-21 13:06:10|8308.4|8293.4|8308.9|8293.9|8308.9|8293.9|8308.4|8293.4|0
1621602380000|2021-05-21 13:06:20|8308.1|8293.1|8305.1|8290.1|8308.1|8293.1|8305.1|8290.1|3
1621602390000|2021-05-21 13:06:30|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|1
1621602400000|2021-05-21 13:06:40|8302.5|8287.5|8301|8286|8302.5|8287.5|8301|8286|1
1621602410000|2021-05-21 13:06:50|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1621602420000|2021-05-21 13:07:00|8301.4|8286.4|8301.6|8286.6|8301.6|8286.6|8301.4|8286.4|7
1621602430000|2021-05-21 13:07:10|8301.5|8286.5|8301.1|8286.1|8301.5|8286.5|8301.1|8286.1|1
1621602460000|2021-05-21 13:07:40|||||||||1
1621602470000|2021-05-21 13:07:50|8300.6|8285.6|8299.5|8284.5|8300.6|8285.6|8299.5|8284.5|3
1621602480000|2021-05-21 13:08:00|8299.4|8284.4|8293|8278|8299.4|8284.4|8293|8278|8
1621602490000|2021-05-21 13:08:10|8293.2|8278.2|8292.4|8277.4|8293.2|8278.2|8292.4|8277.4|5
1621602500000|2021-05-21 13:08:20|||||||||2
1621602520000|2021-05-21 13:08:40|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|1
1621602530000|2021-05-21 13:08:50|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1621602540000|2021-05-21 13:09:00|8292|8277|8290.4|8275.4|8292|8277|8290.4|8275.4|4
1621602550000|2021-05-21 13:09:10|8289.3|8274.3|8291.1|8276.1|8291.1|8276.1|8288.8|8273.8|17
1621602560000|2021-05-21 13:09:20|8290.6|8275.6|8291.1|8276.1|8291.1|8276.1|8290.6|8275.6|1
1621602570000|2021-05-21 13:09:30|8290.3|8275.3|8290.5|8275.5|8290.5|8275.5|8289.1|8274.1|5
1621602580000|2021-05-21 13:09:40|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|0
1621602590000|2021-05-21 13:09:50|8290.5|8275.5|8290.1|8275.1|8290.5|8275.5|8290.1|8275.1|1
1621602600000|2021-05-21 13:10:00|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|3
1621602610000|2021-05-21 13:10:10|8291.6|8276.6|8293.1|8278.1|8293.1|8278.1|8291.6|8276.6|6
1621602630000|2021-05-21 13:10:30|8293.6|8278.6|8290.6|8275.6|8293.6|8278.6|8290.6|8275.6|2
1621602660000|2021-05-21 13:11:00|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|0
1621602700000|2021-05-21 13:11:40|8290.6|8275.6|8284.2|8269.2|8290.6|8275.6|8284.2|8269.2|8
1621602710000|2021-05-21 13:11:50|8283.7|8268.7|8283.1|8268.1|8283.7|8268.7|8283|8268|2
1621602730000|2021-05-21 13:12:10|8282.6|8267.6|8283.7|8268.7|8283.7|8268.7|8282.6|8267.6|2
1621602750000|2021-05-21 13:12:30|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1621602760000|2021-05-21 13:12:40|8283.7|8268.7|8284.4|8269.4|8284.5|8269.5|8283.2|8268.2|11
1621602780000|2021-05-21 13:13:00|8282.7|8267.7|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|7
1621602790000|2021-05-21 13:13:10|8280.9|8265.9|8281.4|8266.4|8281.4|8266.4|8280.9|8265.9|11
1621602800000|2021-05-21 13:13:20|8281|8266|8281|8266|8281|8266|8281|8266|1
1621602810000|2021-05-21 13:13:30|8278.4|8263.4|8272.1|8257.1|8278.4|8263.4|8272.1|8257.1|54
1621602820000|2021-05-21 13:13:40|8271.6|8256.6|8271.3|8256.3|8271.6|8256.6|8271.1|8256.1|16
1621602830000|2021-05-21 13:13:50|8271.1|8256.1|8271|8256|8271.1|8256.1|8271|8256|10
1621602840000|2021-05-21 13:14:00|8270.6|8255.6|8272|8257|8272|8257|8270.5|8255.5|8
1621602850000|2021-05-21 13:14:10|8273.6|8258.6|8278.7|8263.7|8278.7|8263.7|8273.6|8258.6|3
1621602860000|2021-05-21 13:14:20|8279|8264|8280.1|8265.1|8280.1|8265.1|8279|8264|1
1621602890000|2021-05-21 13:14:50|8281.5|8266.5|8282.4|8267.4|8282.4|8267.4|8281|8266|1
1621602900000|2021-05-21 13:15:00|8282.5|8267.5|8276|8261|8282.5|8267.5|8276|8261|7
1621602910000|2021-05-21 13:15:10|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1621602920000|2021-05-21 13:15:20|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|2
1621602930000|2021-05-21 13:15:30|8276.5|8261.5|8273.5|8258.5|8276.5|8261.5|8273.5|8258.5|2
1621602940000|2021-05-21 13:15:40|8273.2|8258.2|8274.7|8259.7|8274.7|8259.7|8273.2|8258.2|0
1621602950000|2021-05-21 13:15:50|8275.1|8260.1|8277.1|8262.1|8277.1|8262.1|8275.1|8260.1|3
1621602960000|2021-05-21 13:16:00|8279.5|8264.5|8281.6|8266.6|8281.6|8266.6|8279.5|8264.5|7
1621602970000|2021-05-21 13:16:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|1
1621602990000|2021-05-21 13:16:30|8282.1|8267.1|8284.7|8269.7|8284.7|8269.7|8282.1|8267.1|2
1621603000000|2021-05-21 13:16:40|8283.7|8268.7|8284.7|8269.7|8284.7|8269.7|8283.4|8268.4|1
1621603010000|2021-05-21 13:16:50|8284|8269|8283.7|8268.7|8284|8269|8283.2|8268.2|0
1621603020000|2021-05-21 13:17:00|8284.1|8269.1|8284.9|8269.9|8285.7|8270.7|8284.1|8269.1|3
1621603030000|2021-05-21 13:17:10|8284.2|8269.2|8285.6|8270.6|8285.7|8270.7|8284.2|8269.2|0
1621603050000|2021-05-21 13:17:30|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1621603060000|2021-05-21 13:17:40|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1621603080000|2021-05-21 13:18:00|8285.7|8270.7|8289.7|8274.7|8289.7|8274.7|8285.7|8270.7|2
1621603090000|2021-05-21 13:18:10|8288.8|8273.8|8289.7|8274.7|8289.7|8274.7|8288.1|8273.1|1
1621603100000|2021-05-21 13:18:20|8290.1|8275.1|8290.7|8275.7|8290.7|8275.7|8290.1|8275.1|0
1621603130000|2021-05-21 13:18:50|8290.2|8275.2|8290.2|8275.2|8290.5|8275.5|8288.7|8273.7|1
1621603140000|2021-05-21 13:19:00|8290.5|8275.5|8291.1|8276.1|8291.1|8276.1|8290.2|8275.2|1
1621603150000|2021-05-21 13:19:10|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8291.2|8276.2|0
1621603170000|2021-05-21 13:19:30|||||||||1
1621603180000|2021-05-21 13:19:40|8290.5|8275.5|8290.6|8275.6|8290.7|8275.7|8290.2|8275.2|2
1621603200000|2021-05-21 13:20:00|8290.7|8275.7|8289.7|8274.7|8291.2|8276.2|8289.7|8274.7|0
1621603210000|2021-05-21 13:20:10|8288.8|8273.8|8288.7|8273.7|8288.8|8273.8|8288.5|8273.5|0
1621603220000|2021-05-21 13:20:20|8289.4|8274.4|8289.2|8274.2|8289.4|8274.4|8289.2|8274.2|0
1621603230000|2021-05-21 13:20:30|8289.1|8274.1|8288.7|8273.7|8289.1|8274.1|8288.7|8273.7|0
1621603240000|2021-05-21 13:20:40|8288.3|8273.3|8288.3|8273.3|8288.7|8273.7|8288.3|8273.3|0
1621603250000|2021-05-21 13:20:50|8285.2|8270.2|8284.5|8269.5|8285.2|8270.2|8284.5|8269.5|1
1621603260000|2021-05-21 13:21:00|8281.5|8266.5|8279.7|8264.7|8281.5|8266.5|8279.7|8264.7|1
1621603270000|2021-05-21 13:21:10|8278.7|8263.7|8278.5|8263.5|8278.7|8263.7|8278.5|8263.5|0
1621603290000|2021-05-21 13:21:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1621603300000|2021-05-21 13:21:40|8278.4|8263.4|8279.8|8264.8|8280|8265|8278.4|8263.4|5
1621603320000|2021-05-21 13:22:00|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|2
1621603380000|2021-05-21 13:23:00|8284|8269|8285.5|8270.5|8285.5|8270.5|8284|8269|2
1621603390000|2021-05-21 13:23:10|8284.5|8269.5|8280.8|8265.8|8284.5|8269.5|8280.8|8265.8|4
1621603400000|2021-05-21 13:23:20|8280.1|8265.1|8280.5|8265.5|8280.5|8265.5|8279.7|8264.7|1
1621603420000|2021-05-21 13:23:40|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|1
1621603430000|2021-05-21 13:23:50|8276.6|8261.6|8281.3|8266.3|8281.3|8266.3|8276.4|8261.4|13
1621603440000|2021-05-21 13:24:00|8281.6|8266.6|8280.1|8265.1|8281.6|8266.6|8280.1|8265.1|0
1621603450000|2021-05-21 13:24:10|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|1
1621603460000|2021-05-21 13:24:20|8289.2|8274.2|8290.3|8275.3|8290.3|8275.3|8289.2|8274.2|2
1621603470000|2021-05-21 13:24:30|8290.6|8275.6|8291|8276|8291|8276|8290.6|8275.6|0
1621603480000|2021-05-21 13:24:40|8291.5|8276.5|8290.7|8275.7|8291.6|8276.6|8290.3|8275.3|2
1621603490000|2021-05-21 13:24:50|8291.2|8276.2|8291|8276|8292|8277|8291|8276|2
1621603500000|2021-05-21 13:25:00|8291.1|8276.1|8292.5|8277.5|8292.5|8277.5|8291.1|8276.1|1
1621603510000|2021-05-21 13:25:10|8292|8277|8292.5|8277.5|8292.5|8277.5|8292|8277|1
1621603520000|2021-05-21 13:25:20|8294|8279|8294|8279|8294|8279|8294|8279|22
1621603530000|2021-05-21 13:25:30|8294.3|8279.3|8297.7|8282.7|8297.7|8282.7|8294.3|8279.3|1
1621603540000|2021-05-21 13:25:40|8297.8|8282.8|8296.9|8281.9|8297.9|8282.9|8296.9|8281.9|2
1621603550000|2021-05-21 13:25:50|8296.3|8281.3|8293.2|8278.2|8296.3|8281.3|8293.2|8278.2|3
1621603560000|2021-05-21 13:26:00|8292.7|8277.7|8289.8|8274.8|8292.7|8277.7|8289.8|8274.8|1
1621603570000|2021-05-21 13:26:10|8288.8|8273.8|8286.2|8271.2|8288.8|8273.8|8285.8|8270.8|1
1621603580000|2021-05-21 13:26:20|8286.8|8271.8|8286.5|8271.5|8287|8272|8286.5|8271.5|0
1621603590000|2021-05-21 13:26:30|8286.4|8271.4|8287.7|8272.7|8287.7|8272.7|8282.4|8267.4|3
1621603600000|2021-05-21 13:26:40|8287.9|8272.9|8291.3|8276.3|8291.8|8276.8|8287.9|8272.9|1
1621603610000|2021-05-21 13:26:50|8295.8|8280.8|8293.2|8278.2|8295.8|8280.8|8293.2|8278.2|4
1621603620000|2021-05-21 13:27:00|8293|8278|8288.4|8273.4|8293|8278|8288.4|8273.4|1
1621603630000|2021-05-21 13:27:10|8288.6|8273.6|8292.9|8277.9|8292.9|8277.9|8288.6|8273.6|2
1621603640000|2021-05-21 13:27:20|8292.5|8277.5|8298.4|8283.4|8298.4|8283.4|8292.5|8277.5|8
1621603650000|2021-05-21 13:27:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|4
1621603660000|2021-05-21 13:27:40|8297.5|8282.5|8298.9|8283.9|8298.9|8283.9|8297.5|8282.5|1
1621603670000|2021-05-21 13:27:50|8299|8284|8299|8284|8299|8284|8299|8284|1
1621603680000|2021-05-21 13:28:00|8298.5|8283.5|8301.6|8286.6|8301.6|8286.6|8298.5|8283.5|4
1621603690000|2021-05-21 13:28:10|||||||||1
1621603700000|2021-05-21 13:28:20|8304.2|8289.2|8305.5|8290.5|8305.5|8290.5|8303.5|8288.5|3
1621603720000|2021-05-21 13:28:40|8305.9|8290.9|8306.5|8291.5|8306.5|8291.5|8305.9|8290.9|0
1621603730000|2021-05-21 13:28:50|8307|8292|8307|8292|8307|8292|8307|8292|1
1621603740000|2021-05-21 13:29:00|8305|8290|8305|8290|8305|8290|8305|8290|3
1621603760000|2021-05-21 13:29:20|8305.9|8290.9|8306.3|8291.3|8306.3|8291.3|8305.9|8290.9|0
1621603770000|2021-05-21 13:29:30|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|1
1621603780000|2021-05-21 13:29:40|8306.9|8291.9|8308.4|8293.4|8308.4|8293.4|8306.9|8291.9|1
1621603790000|2021-05-21 13:29:50|8308.9|8293.9|8310.6|8295.6|8310.6|8295.6|8308.9|8293.9|2
1621603800000|2021-05-21 13:30:00|8311|8296|8295.4|8280.4|8312|8297|8295.4|8280.4|54
1621603810000|2021-05-21 13:30:10|8294.6|8279.6|8300.9|8285.9|8300.9|8285.9|8294.3|8279.3|2
1621603820000|2021-05-21 13:30:20|8301.9|8286.9|8296.4|8281.4|8301.9|8286.9|8294|8279|1
1621603830000|2021-05-21 13:30:30|8295.9|8280.9|8286.3|8271.3|8295.9|8280.9|8285.9|8270.9|1
1621603840000|2021-05-21 13:30:40|8285.9|8270.9|8293.4|8278.4|8294.4|8279.4|8285.9|8270.9|11
1621603850000|2021-05-21 13:30:50|8293.9|8278.9|8295|8280|8297|8282|8293.9|8278.9|3
1621603860000|2021-05-21 13:31:00|8293.5|8278.5|8281.3|8266.3|8293.5|8278.5|8281.3|8266.3|6
1621603870000|2021-05-21 13:31:10|8280.2|8265.2|8278.5|8263.5|8280.2|8265.2|8278.5|8263.5|1
1621603880000|2021-05-21 13:31:20|8277|8262|8271.3|8256.3|8277|8262|8270.5|8255.5|5
1621603890000|2021-05-21 13:31:30|8270.9|8255.9|8268.9|8253.9|8271.6|8256.6|8268.8|8253.8|7
1621603900000|2021-05-21 13:31:40|8269|8254|8261.8|8246.8|8269|8254|8261.8|8246.8|4
1621603920000|2021-05-21 13:32:00|8260.8|8245.8|8262.8|8247.8|8265|8250|8260.8|8245.8|8
1621603930000|2021-05-21 13:32:10|8263.2|8248.2|8265.6|8250.6|8267|8252|8263.2|8248.2|4
1621603940000|2021-05-21 13:32:20|8263.9|8248.9|8262.3|8247.3|8263.9|8248.9|8262.3|8247.3|0
1621603950000|2021-05-21 13:32:30|8262.2|8247.2|8264|8249|8264.3|8249.3|8262.2|8247.2|5
1621603960000|2021-05-21 13:32:40|8264.2|8249.2|8262.4|8247.4|8264.2|8249.2|8262.4|8247.4|0
1621603970000|2021-05-21 13:32:50|8262.8|8247.8|8262.6|8247.6|8262.8|8247.8|8260.6|8245.6|12
1621603980000|2021-05-21 13:33:00|8262.3|8247.3|8255.6|8240.6|8262.3|8247.3|8255.6|8240.6|1
1621603990000|2021-05-21 13:33:10|8251.4|8236.4|8250.9|8235.9|8251.4|8236.4|8250.9|8235.9|4
1621604000000|2021-05-21 13:33:20|8249.8|8234.8|8252.2|8237.2|8252.2|8237.2|8249.6|8234.6|5
1621604010000|2021-05-21 13:33:30|8252.3|8237.3|8253.1|8238.1|8255.8|8240.8|8252.3|8237.3|8
1621604020000|2021-05-21 13:33:40|8252.7|8237.7|8250.6|8235.6|8252.7|8237.7|8250.6|8235.6|0
1621604030000|2021-05-21 13:33:50|8250.1|8235.1|8249.4|8234.4|8250.1|8235.1|8249.1|8234.1|13
1621604040000|2021-05-21 13:34:00|8252|8237|8256.5|8241.5|8256.9|8241.9|8252|8237|8
1621604050000|2021-05-21 13:34:10|8256.9|8241.9|8257|8242|8257|8242|8256.9|8241.9|0
1621604070000|2021-05-21 13:34:30|8256.9|8241.9|8258.2|8243.2|8259.3|8244.3|8256.9|8241.9|4
1621604080000|2021-05-21 13:34:40|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|1
1621604090000|2021-05-21 13:34:50|8257.9|8242.9|8250.3|8235.3|8259.2|8244.2|8250.3|8235.3|4
1621604100000|2021-05-21 13:35:00|8249.3|8234.3|8251.2|8236.2|8251.8|8236.8|8249.3|8234.3|3
1621604110000|2021-05-21 13:35:10|8252.8|8237.8|8252.6|8237.6|8253.9|8238.9|8252.6|8237.6|21
1621604120000|2021-05-21 13:35:20|8253|8238|8253|8238|8253|8238|8253|8238|0
1621604130000|2021-05-21 13:35:30|8253.6|8238.6|8263.4|8248.4|8263.4|8248.4|8253.6|8238.6|21
1621604140000|2021-05-21 13:35:40|8263.9|8248.9|8261|8246|8267|8252|8261|8246|14
1621604160000|2021-05-21 13:36:00|8260.7|8245.7|8258.4|8243.4|8260.7|8245.7|8258.4|8243.4|1
1621604170000|2021-05-21 13:36:10|8258.7|8243.7|8267|8252|8267.1|8252.1|8258.7|8243.7|10
1621604180000|2021-05-21 13:36:20|8266.5|8251.5|8266.9|8251.9|8266.9|8251.9|8266.2|8251.2|0
1621604190000|2021-05-21 13:36:30|8267|8252|8272.4|8257.4|8272.4|8257.4|8267|8252|3
1621604200000|2021-05-21 13:36:40|8269.7|8254.7|8269.1|8254.1|8270.9|8255.9|8268.2|8253.2|4
1621604210000|2021-05-21 13:36:50|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.6|8253.6|2
1621604220000|2021-05-21 13:37:00|8267.6|8252.6|8269.2|8254.2|8269.2|8254.2|8266.7|8251.7|4
1621604230000|2021-05-21 13:37:10|8269.1|8254.1|8269.6|8254.6|8269.6|8254.6|8269.1|8254.1|0
1621604250000|2021-05-21 13:37:30|8269.8|8254.8|8272.9|8257.9|8274|8259|8269.8|8254.8|8
1621604260000|2021-05-21 13:37:40|8273.8|8258.8|8275.8|8260.8|8277|8262|8273.8|8258.8|3
1621604270000|2021-05-21 13:37:50|8280.5|8265.5|8281.9|8266.9|8281.9|8266.9|8280.5|8265.5|2
1621604280000|2021-05-21 13:38:00|8284.1|8269.1|8292.7|8277.7|8315.9|8283.9|8284.1|8269.1|7
1621604290000|2021-05-21 13:38:10|8296.3|8281.3|8302|8287|8302.9|8287.9|8296.3|8281.3|4
1621604300000|2021-05-21 13:38:20|8300.5|8285.5|8300|8285|8300.5|8285.5|8300|8285|0
1621604310000|2021-05-21 13:38:30|8300.7|8285.7|8303.8|8288.8|8303.8|8288.8|8300.7|8285.7|12
1621604320000|2021-05-21 13:38:40|8304.1|8289.1|8303.3|8288.3|8304.8|8289.8|8303.3|8288.3|1
1621604330000|2021-05-21 13:38:50|||||||||1
1621604340000|2021-05-21 13:39:00|8302.3|8287.3|8297.5|8282.5|8302.3|8287.3|8297.5|8282.5|2
1621604350000|2021-05-21 13:39:10|8297.4|8282.4|8291.5|8276.5|8297.4|8282.4|8291.5|8276.5|10
1621604360000|2021-05-21 13:39:20|8290.7|8275.7|8285.5|8270.5|8290.7|8275.7|8285.5|8270.5|2
1621604370000|2021-05-21 13:39:30|8284.8|8269.8|8289.2|8274.2|8289.2|8274.2|8284.8|8269.8|4
1621604380000|2021-05-21 13:39:40|8291|8276|8294.7|8279.7|8295.2|8280.2|8291|8276|1
1621604390000|2021-05-21 13:39:50|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|2
1621604400000|2021-05-21 13:40:00|8294.9|8279.9|8292.3|8277.3|8294.9|8279.9|8292.3|8277.3|2
1621604410000|2021-05-21 13:40:10|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|0
1621604420000|2021-05-21 13:40:20|8292.9|8277.9|8290.5|8275.5|8292.9|8277.9|8290.5|8275.5|1
1621604430000|2021-05-21 13:40:30|8290.4|8275.4|8292.4|8277.4|8292.4|8277.4|8288.5|8273.5|15
1621604440000|2021-05-21 13:40:40|8291.9|8276.9|8290.2|8275.2|8291.9|8276.9|8290.2|8275.2|1
1621604450000|2021-05-21 13:40:50|8289.9|8274.9|8290.3|8275.3|8290.3|8275.3|8289.9|8274.9|3
1621604460000|2021-05-21 13:41:00|8290.1|8275.1|8289.8|8274.8|8290.1|8275.1|8289.8|8274.8|1
1621604470000|2021-05-21 13:41:10|8289.4|8274.4|8286.8|8271.8|8289.4|8274.4|8286.8|8271.8|2
1621604480000|2021-05-21 13:41:20|8286.4|8271.4|8286.3|8271.3|8286.4|8271.4|8286.3|8271.3|3
1621604490000|2021-05-21 13:41:30|8285.9|8270.9|8285.8|8270.8|8285.9|8270.9|8285.8|8270.8|6
1621604500000|2021-05-21 13:41:40|8283.9|8268.9|8280.3|8265.3|8283.9|8268.9|8280.3|8265.3|3
1621604510000|2021-05-21 13:41:50|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|7
1621604520000|2021-05-21 13:42:00|8279.7|8264.7|8269.3|8254.3|8279.7|8264.7|8269.3|8254.3|3
1621604530000|2021-05-21 13:42:10|8268.8|8253.8|8278.8|8263.8|8279.3|8264.3|8268.8|8253.8|17
1621604550000|2021-05-21 13:42:30|||||||||1
1621604560000|2021-05-21 13:42:40|8278.7|8263.7|8275.7|8260.7|8278.7|8263.7|8275.7|8260.7|2
1621604570000|2021-05-21 13:42:50|8275.4|8260.4|8276.2|8261.2|8276.5|8261.5|8275.4|8260.4|1
1621604580000|2021-05-21 13:43:00|8274.8|8259.8|8276.4|8261.4|8276.4|8261.4|8274.2|8259.2|1
1621604590000|2021-05-21 13:43:10|8276|8261|8275.4|8260.4|8276|8261|8275.4|8260.4|1
1621604600000|2021-05-21 13:43:20|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|1
1621604610000|2021-05-21 13:43:30|8274.6|8259.6|8270.7|8255.7|8274.6|8259.6|8270.7|8255.7|4
1621604620000|2021-05-21 13:43:40|8270.5|8255.5|8267.9|8252.9|8270.5|8255.5|8266.6|8251.6|3
1621604630000|2021-05-21 13:43:50|8267.5|8252.5|8267.5|8252.5|8269.6|8254.6|8267.4|8252.4|4
1621604640000|2021-05-21 13:44:00|8267.8|8252.8|8265.7|8250.7|8267.8|8252.8|8265.7|8250.7|2
1621604650000|2021-05-21 13:44:10|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|0
1621604660000|2021-05-21 13:44:20|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|1
1621604680000|2021-05-21 13:44:40|8267.8|8252.8|8264.4|8249.4|8267.8|8252.8|8264.4|8249.4|1
1621604690000|2021-05-21 13:44:50|8263.3|8248.3|8263.4|8248.4|8263.4|8248.4|8263.1|8248.1|1
1621604700000|2021-05-21 13:45:00|8262.7|8247.7|8259.4|8244.4|8264|8249|8259.1|8244.1|3
1621604710000|2021-05-21 13:45:10|8259.3|8244.3|8258.4|8243.4|8259.3|8244.3|8258.4|8243.4|3
1621604720000|2021-05-21 13:45:20|8257.5|8242.5|8257.9|8242.9|8257.9|8242.9|8257.5|8242.5|0
1621604730000|2021-05-21 13:45:30|8257.5|8242.5|8258|8243|8258.7|8243.7|8257.5|8242.5|6
1621604740000|2021-05-21 13:45:40|8256.9|8241.9|8251.3|8236.3|8256.9|8241.9|8251|8236|4
1621604750000|2021-05-21 13:45:50|8252.8|8237.8|8253.2|8238.2|8253.2|8238.2|8252.8|8237.8|3
1621604760000|2021-05-21 13:46:00|8255.8|8240.8|8256.9|8241.9|8257.9|8242.9|8255.8|8240.8|5
1621604770000|2021-05-21 13:46:10|8256.5|8241.5|8257.3|8242.3|8257.3|8242.3|8256.5|8241.5|1
1621604780000|2021-05-21 13:46:20|8257.7|8242.7|8256.7|8241.7|8257.8|8242.8|8256.7|8241.7|1
1621604790000|2021-05-21 13:46:30|8255.7|8240.7|8252.2|8237.2|8255.7|8240.7|8251.8|8236.8|9
1621604810000|2021-05-21 13:46:50|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|2
1621604820000|2021-05-21 13:47:00|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1621604830000|2021-05-21 13:47:10|8251.9|8236.9|8259.2|8244.2|8259.3|8244.3|8251.9|8236.9|19
1621604840000|2021-05-21 13:47:20|8259.4|8244.4|8261.3|8246.3|8261.3|8246.3|8259.4|8244.4|0
1621604850000|2021-05-21 13:47:30|8260|8245|8256.9|8241.9|8260|8245|8256.9|8241.9|3
1621604860000|2021-05-21 13:47:40|8256.2|8241.2|8248.7|8233.7|8256.2|8241.2|8248.7|8233.7|4
1621604870000|2021-05-21 13:47:50|8248.4|8233.4|8248.8|8233.8|8248.8|8233.8|8247.9|8232.9|6
1621604880000|2021-05-21 13:48:00|8250.4|8235.4|8250.9|8235.9|8252.3|8237.3|8250.4|8235.4|4
1621604890000|2021-05-21 13:48:10|8249.3|8234.3|8251.3|8236.3|8251.3|8236.3|8249.3|8234.3|1
1621604900000|2021-05-21 13:48:20|8251.9|8236.9|8252.4|8237.4|8252.4|8237.4|8251.9|8236.9|0
1621604920000|2021-05-21 13:48:40|8252.2|8237.2|8254.4|8239.4|8254.4|8239.4|8252.2|8237.2|5
1621604930000|2021-05-21 13:48:50|8255.8|8240.8|8255.5|8240.5|8255.8|8240.8|8255.5|8240.5|5
1621604940000|2021-05-21 13:49:00|8255.9|8240.9|8261.3|8246.3|8261.3|8246.3|8255.9|8240.9|1
1621604950000|2021-05-21 13:49:10|8260.7|8245.7|8258.5|8243.5|8260.7|8245.7|8258.5|8243.5|1
1621604970000|2021-05-21 13:49:30|8258|8243|8258|8243|8258|8243|8258|8243|0
1621604980000|2021-05-21 13:49:40|8257.8|8242.8|8261.9|8246.9|8262.9|8247.9|8257.8|8242.8|5
1621604990000|2021-05-21 13:49:50|8260.5|8245.5|8259.4|8244.4|8260.5|8245.5|8259.4|8244.4|1
1621605000000|2021-05-21 13:50:00|8258.9|8243.9|8257.9|8242.9|8258.9|8243.9|8257.9|8242.9|2
1621605010000|2021-05-21 13:50:10|8257.5|8242.5|8259.6|8244.6|8259.9|8244.9|8257.5|8242.5|3
1621605020000|2021-05-21 13:50:20|8258.5|8243.5|8258|8243|8258.5|8243.5|8257.7|8242.7|1
1621605030000|2021-05-21 13:50:30|8257.9|8242.9|8256.8|8241.8|8257.9|8242.9|8256.8|8241.8|15
1621605040000|2021-05-21 13:50:40|||||||||2
1621605050000|2021-05-21 13:50:50|||||||||1
1621605060000|2021-05-21 13:51:00|8257.7|8242.7|8258.2|8243.2|8258.2|8243.2|8257.7|8242.7|3
1621605070000|2021-05-21 13:51:10|8258.5|8243.5|8261.7|8246.7|8261.7|8246.7|8258.5|8243.5|5
1621605080000|2021-05-21 13:51:20|8260.2|8245.2|8258.7|8243.7|8260.2|8245.2|8258.7|8243.7|3
1621605090000|2021-05-21 13:51:30|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1621605110000|2021-05-21 13:51:50|8254.4|8239.4|8254.8|8239.8|8256.6|8241.6|8254.4|8239.4|25
1621605120000|2021-05-21 13:52:00|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|3
1621605130000|2021-05-21 13:52:10|8254.5|8239.5|8253|8238|8255.3|8240.3|8253|8238|3
1621605140000|2021-05-21 13:52:20|8252.5|8237.5|8252.2|8237.2|8252.5|8237.5|8251.7|8236.7|2
1621605150000|2021-05-21 13:52:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|0
1621605160000|2021-05-21 13:52:40|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|0
1621605170000|2021-05-21 13:52:50|8251.4|8236.4|8250.6|8235.6|8251.4|8236.4|8250.6|8235.6|2
1621605180000|2021-05-21 13:53:00|8249.4|8234.4|8248.9|8233.9|8249.4|8234.4|8248.9|8233.9|4
1621605190000|2021-05-21 13:53:10|8248.6|8233.6|8248.9|8233.9|8248.9|8233.9|8248.6|8233.6|3
1621605200000|2021-05-21 13:53:20|8248.7|8233.7|8250.2|8235.2|8250.2|8235.2|8248.7|8233.7|7
1621605210000|2021-05-21 13:53:30|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|0
1621605220000|2021-05-21 13:53:40|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|3
1621605230000|2021-05-21 13:53:50|8249.6|8234.6|8250.8|8235.8|8250.8|8235.8|8248.8|8233.8|13
1621605240000|2021-05-21 13:54:00|8251.2|8236.2|8256.1|8241.1|8256.4|8241.4|8251.2|8236.2|20
1621605250000|2021-05-21 13:54:10|8255.4|8240.4|8253.3|8238.3|8255.6|8240.6|8252.9|8237.9|3
1621605260000|2021-05-21 13:54:20|8252.8|8237.8|8253.8|8238.8|8253.9|8238.9|8252.8|8237.8|0
1621605270000|2021-05-21 13:54:30|8254|8239|8251.2|8236.2|8254|8239|8251.2|8236.2|5
1621605290000|2021-05-21 13:54:50|8251.5|8236.5|8251|8236|8251.5|8236.5|8250.3|8235.3|0
1621605300000|2021-05-21 13:55:00|8249.2|8234.2|8248.7|8233.7|8249.2|8234.2|8248.7|8233.7|2
1621605310000|2021-05-21 13:55:10|8248.3|8233.3|8249.9|8234.9|8250.4|8235.4|8247.7|8232.7|8
1621605320000|2021-05-21 13:55:20|8249.5|8234.5|8250|8235|8250|8235|8249.5|8234.5|2
1621605330000|2021-05-21 13:55:30|8249.7|8234.7|8249|8234|8249.7|8234.7|8249|8234|14
1621605340000|2021-05-21 13:55:40|8248.2|8233.2|8248|8233|8248.2|8233.2|8248|8233|6
1621605360000|2021-05-21 13:56:00|8245.8|8230.8|8244.3|8229.3|8245.8|8230.8|8241.6|8226.6|69
1621605370000|2021-05-21 13:56:10|8244.8|8229.8|8249.7|8234.7|8249.7|8234.7|8244.8|8229.8|21
1621605380000|2021-05-21 13:56:20|8250.5|8235.5|8254.4|8239.4|8254.9|8239.9|8250.5|8235.5|12
1621605390000|2021-05-21 13:56:30|8255.1|8240.1|8254.5|8239.5|8255.7|8240.7|8254.5|8239.5|4
1621605400000|2021-05-21 13:56:40|8253.8|8238.8|8253.4|8238.4|8253.8|8238.8|8253.4|8238.4|6
1621605410000|2021-05-21 13:56:50|8251.9|8236.9|8251.4|8236.4|8251.9|8236.9|8250.5|8235.5|2
1621605420000|2021-05-21 13:57:00|8253.9|8238.9|8257.9|8242.9|8257.9|8242.9|8253.9|8238.9|7
1621605430000|2021-05-21 13:57:10|8258.9|8243.9|8256.5|8241.5|8258.9|8243.9|8256.5|8241.5|1
1621605440000|2021-05-21 13:57:20|8254.9|8239.9|8253.4|8238.4|8254.9|8239.9|8253.4|8238.4|3
1621605450000|2021-05-21 13:57:30|8253.2|8238.2|8250.4|8235.4|8253.4|8238.4|8250.4|8235.4|1
1621605460000|2021-05-21 13:57:40|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|2
1621605470000|2021-05-21 13:57:50|8250.4|8235.4|8250.8|8235.8|8250.8|8235.8|8250.1|8235.1|6
1621605480000|2021-05-21 13:58:00|8251.1|8236.1|8258.4|8243.4|8258.4|8243.4|8250.4|8235.4|10
1621605490000|2021-05-21 13:58:10|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8257.4|8242.4|4
1621605500000|2021-05-21 13:58:20|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|0
1621605510000|2021-05-21 13:58:30|8259.1|8244.1|8258.2|8243.2|8259.6|8244.6|8258.2|8243.2|1
1621605520000|2021-05-21 13:58:40|8257.9|8242.9|8257.6|8242.6|8257.9|8242.9|8257.6|8242.6|0
1621605530000|2021-05-21 13:58:50|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|3
1621605540000|2021-05-21 13:59:00|8255|8240|8255.6|8240.6|8255.6|8240.6|8253.6|8238.6|6
1621605550000|2021-05-21 13:59:10|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|1
1621605560000|2021-05-21 13:59:20|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8254.9|8239.9|2
1621605570000|2021-05-21 13:59:30|8256.1|8241.1|8255.7|8240.7|8256.1|8241.1|8255.7|8240.7|2
1621605590000|2021-05-21 13:59:50|||||||||2
1621605610000|2021-05-21 14:00:10|8255.4|8240.4|8254.1|8239.1|8255.7|8240.7|8254.1|8239.1|27
1621605620000|2021-05-21 14:00:20|8253.6|8238.6|8250.9|8235.9|8253.6|8238.6|8249.4|8234.4|5
1621605630000|2021-05-21 14:00:30|8249.1|8234.1|8246.7|8231.7|8249.1|8234.1|8246.7|8231.7|5
1621605640000|2021-05-21 14:00:40|8246.4|8231.4|8249|8234|8249.6|8234.6|8245.6|8230.6|8
1621605650000|2021-05-21 14:00:50|8248.9|8233.9|8243|8228|8248.9|8233.9|8242.7|8227.7|3
1621605660000|2021-05-21 14:01:00|8242.6|8227.6|8242.4|8227.4|8242.6|8227.6|8242|8227|3
1621605670000|2021-05-21 14:01:10|8242.5|8227.5|8240.7|8225.7|8242.9|8227.9|8240.7|8225.7|30
1621605680000|2021-05-21 14:01:20|8240.4|8225.4|8245.2|8230.2|8245.2|8230.2|8240.2|8225.2|17
1621605690000|2021-05-21 14:01:30|||||||||1
1621605700000|2021-05-21 14:01:40|8244.1|8229.1|8243.4|8228.4|8244.1|8229.1|8243.4|8228.4|1
1621605710000|2021-05-21 14:01:50|8243.5|8228.5|8244.8|8229.8|8245.5|8230.5|8243.5|8228.5|22
1621605720000|2021-05-21 14:02:00|8244.9|8229.9|8242|8227|8244.9|8229.9|8242|8227|5
1621605730000|2021-05-21 14:02:10|8238|8223|8226.5|8211.5|8238|8223|8226|8211|19
1621605740000|2021-05-21 14:02:20|8227.7|8212.7|8228.7|8213.7|8229.7|8214.7|8227.3|8212.3|6
1621605750000|2021-05-21 14:02:30|8228.8|8213.8|8231.7|8216.7|8231.7|8216.7|8228.8|8213.8|45
1621605760000|2021-05-21 14:02:40|8231.3|8216.3|8229.4|8214.4|8231.8|8216.8|8229.4|8214.4|4
1621605770000|2021-05-21 14:02:50|8228.9|8213.9|8227.3|8212.3|8228.9|8213.9|8227.3|8212.3|2
1621605780000|2021-05-21 14:03:00|8228|8213|8224.4|8209.4|8228|8213|8222.9|8207.9|48
1621605790000|2021-05-21 14:03:10|8225.4|8210.4|8226.8|8211.8|8228.8|8213.8|8225.4|8210.4|5
1621605800000|2021-05-21 14:03:20|8227.5|8212.5|8228.4|8213.4|8229.3|8214.3|8223.8|8208.8|7
1621605810000|2021-05-21 14:03:30|8227.9|8212.9|8226.9|8211.9|8227.9|8212.9|8226.9|8211.9|3
1621605820000|2021-05-21 14:03:40|8224.8|8209.8|8229.2|8214.2|8229.2|8214.2|8224.8|8209.8|18
1621605830000|2021-05-21 14:03:50|8229.8|8214.8|8232.3|8217.3|8232.3|8217.3|8229.8|8214.8|1
1621605840000|2021-05-21 14:04:00|8233.7|8218.7|8236.1|8221.1|8236.6|8221.6|8233.7|8218.7|2
1621605850000|2021-05-21 14:04:10|8237|8222|8237.1|8222.1|8237.1|8222.1|8237|8222|0
1621605860000|2021-05-21 14:04:20|8238.4|8223.4|8240.1|8225.1|8240.6|8225.6|8237.1|8222.1|3
1621605870000|2021-05-21 14:04:30|8239.8|8224.8|8243|8228|8244.3|8229.3|8239.8|8224.8|3
1621605880000|2021-05-21 14:04:40|8243.3|8228.3|8241.8|8226.8|8243.4|8228.4|8241.8|8226.8|1
1621605890000|2021-05-21 14:04:50|||||||||1
1621605900000|2021-05-21 14:05:00|8239.4|8224.4|8240.5|8225.5|8240.5|8225.5|8238.3|8223.3|7
1621605910000|2021-05-21 14:05:10|8240.9|8225.9|8242.4|8227.4|8243.6|8228.6|8240.9|8225.9|2
1621605920000|2021-05-21 14:05:20|8243.3|8228.3|8242|8227|8243.3|8228.3|8241.9|8226.9|2
1621605930000|2021-05-21 14:05:30|8240.9|8225.9|8240.5|8225.5|8240.9|8225.9|8240.5|8225.5|0
1621605940000|2021-05-21 14:05:40|8238.7|8223.7|8237.3|8222.3|8238.7|8223.7|8237.3|8222.3|2
1621605950000|2021-05-21 14:05:50|8236.9|8221.9|8233.7|8218.7|8236.9|8221.9|8233.2|8218.2|8
1621605960000|2021-05-21 14:06:00|8234|8219|8234.3|8219.3|8236.2|8221.2|8234|8219|6
1621605970000|2021-05-21 14:06:10|8235.3|8220.3|8239.2|8224.2|8240.2|8225.2|8235.3|8220.3|2
1621605980000|2021-05-21 14:06:20|8238.2|8223.2|8236.7|8221.7|8238.2|8223.2|8236.2|8221.2|1
1621605990000|2021-05-21 14:06:30|8237.7|8222.7|8234.7|8219.7|8237.7|8222.7|8234.7|8219.7|3
1621606000000|2021-05-21 14:06:40|8234.3|8219.3|8234.2|8219.2|8235.3|8220.3|8234.2|8219.2|0
1621606010000|2021-05-21 14:06:50|8235|8220|8239.2|8224.2|8239.2|8224.2|8235|8220|9
1621606020000|2021-05-21 14:07:00|8239.9|8224.9|8239.7|8224.7|8242.8|8227.8|8239.7|8224.7|12
1621606030000|2021-05-21 14:07:10|8241.7|8226.7|8240.7|8225.7|8242.2|8227.2|8240.7|8225.7|27
1621606040000|2021-05-21 14:07:20|8240.3|8225.3|8234.7|8219.7|8241.9|8226.9|8234.7|8219.7|77
1621606050000|2021-05-21 14:07:30|8233.7|8218.7|8225.9|8210.9|8234.2|8219.2|8225.8|8210.8|35
1621606060000|2021-05-21 14:07:40|8225.4|8210.4|8227.2|8212.2|8231.8|8216.8|8225.4|8210.4|71
1621606070000|2021-05-21 14:07:50|8227.7|8212.7|8228.7|8213.7|8229.7|8214.7|8227.7|8212.7|2
1621606080000|2021-05-21 14:08:00|8228.2|8213.2|8226|8211|8228.2|8213.2|8226|8211|14
1621606090000|2021-05-21 14:08:10|8226.2|8211.2|8226.1|8211.1|8226.8|8211.8|8223.5|8208.5|17
1621606100000|2021-05-21 14:08:20|8226.2|8211.2|8231.9|8216.9|8232.8|8217.8|8226.1|8211.1|18
1621606110000|2021-05-21 14:08:30|8232.9|8217.9|8233.7|8218.7|8234.2|8219.2|8232.9|8217.9|1
1621606120000|2021-05-21 14:08:40|8233.4|8218.4|8227.1|8212.1|8233.4|8218.4|8227.1|8212.1|16
1621606130000|2021-05-21 14:08:50|8228.1|8213.1|8227.8|8212.8|8228.1|8213.1|8227.8|8212.8|3
1621606140000|2021-05-21 14:09:00|8227.7|8212.7|8226.6|8211.6|8227.7|8212.7|8226.1|8211.1|11
1621606150000|2021-05-21 14:09:10|8226.1|8211.1|8224|8209|8227.1|8212.1|8224|8209|13
1621606160000|2021-05-21 14:09:20|8223.5|8208.5|8223.6|8208.6|8223.6|8208.6|8223.5|8208.5|6
1621606180000|2021-05-21 14:09:40|8223.5|8208.5|8224.8|8209.8|8224.8|8209.8|8223.3|8208.3|5
1621606190000|2021-05-21 14:09:50|8224.7|8209.7|8221.4|8206.4|8224.8|8209.8|8221.4|8206.4|23
1621606200000|2021-05-21 14:10:00|8220.8|8205.8|8218.6|8203.6|8221.2|8206.2|8218.1|8203.1|20
1621606210000|2021-05-21 14:10:10|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|1
1621606220000|2021-05-21 14:10:20|8218|8203|8224.7|8209.7|8224.7|8209.7|8218|8203|15
1621606230000|2021-05-21 14:10:30|8227.2|8212.2|8221|8206|8227.3|8212.3|8221|8206|26
1621606240000|2021-05-21 14:10:40|8218.8|8203.8|8210.2|8195.2|8218.8|8203.8|8209.1|8194.1|32
1621606250000|2021-05-21 14:10:50|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|3
1621606260000|2021-05-21 14:11:00|8208.9|8193.9|8208.4|8193.4|8208.9|8193.9|8208.4|8193.4|0
1621606270000|2021-05-21 14:11:10|8207.9|8192.9|8214.2|8199.2|8214.2|8199.2|8207.7|8192.7|6
1621606280000|2021-05-21 14:11:20|8213.9|8198.9|8213.2|8198.2|8213.9|8198.9|8213.2|8198.2|0
1621606290000|2021-05-21 14:11:30|8214.9|8199.9|8216.1|8201.1|8216.9|8201.9|8214.9|8199.9|27
1621606300000|2021-05-21 14:11:40|8216.6|8201.6|8217.3|8202.3|8218.9|8203.9|8216.3|8201.3|2
1621606310000|2021-05-21 14:11:50|8216|8201|8216|8201|8216.4|8201.4|8215.8|8200.8|18
1621606320000|2021-05-21 14:12:00|8215|8200|8213.5|8198.5|8215|8200|8213.5|8198.5|2
1621606330000|2021-05-21 14:12:10|8210|8195|8209.9|8194.9|8210.5|8195.5|8209.9|8194.9|16
1621606340000|2021-05-21 14:12:20|8209.8|8194.8|8210.3|8195.3|8210.3|8195.3|8207.8|8192.8|3
1621606350000|2021-05-21 14:12:30|8210|8195|8211.1|8196.1|8211.1|8196.1|8209.8|8194.8|4
1621606360000|2021-05-21 14:12:40|8210.9|8195.9|8212.7|8197.7|8212.7|8197.7|8210.4|8195.4|3
1621606370000|2021-05-21 14:12:50|8212.3|8197.3|8216.5|8201.5|8216.5|8201.5|8209.7|8194.7|24
1621606380000|2021-05-21 14:13:00|8217.8|8202.8|8218.3|8203.3|8218.3|8203.3|8217.8|8202.8|1
1621606390000|2021-05-21 14:13:10|8217.3|8202.3|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|8
1621606400000|2021-05-21 14:13:20|8218.4|8203.4|8217.6|8202.6|8219.1|8204.1|8217.6|8202.6|0
1621606410000|2021-05-21 14:13:30|8217.4|8202.4|8213.5|8198.5|8217.4|8202.4|8213.1|8198.1|7
1621606420000|2021-05-21 14:13:40|8213.1|8198.1|8214.7|8199.7|8214.7|8199.7|8212.8|8197.8|3
1621606430000|2021-05-21 14:13:50|8214.3|8199.3|8218.1|8203.1|8219.3|8204.3|8214.1|8199.1|13
1621606440000|2021-05-21 14:14:00|8217.7|8202.7|8212.5|8197.5|8217.7|8202.7|8212.5|8197.5|1
1621606450000|2021-05-21 14:14:10|8212.1|8197.1|8212.5|8197.5|8212.5|8197.5|8212.1|8197.1|2
1621606460000|2021-05-21 14:14:20|8213.2|8198.2|8212.8|8197.8|8213.2|8198.2|8212.8|8197.8|2
1621606470000|2021-05-21 14:14:30|8212.6|8197.6|8214.6|8199.6|8214.6|8199.6|8212.3|8197.3|19
1621606480000|2021-05-21 14:14:40|8214.2|8199.2|8212.4|8197.4|8214.2|8199.2|8211.7|8196.7|15
1621606490000|2021-05-21 14:14:50|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|7
1621606500000|2021-05-21 14:15:00|8212.2|8197.2|8211.9|8196.9|8212.2|8197.2|8211.9|8196.9|4
1621606510000|2021-05-21 14:15:10|8212.5|8197.5|8213.1|8198.1|8214.7|8199.7|8212.5|8197.5|8
1621606520000|2021-05-21 14:15:20|8212.9|8197.9|8216.4|8201.4|8216.4|8201.4|8212.9|8197.9|3
1621606530000|2021-05-21 14:15:30|8216.2|8201.2|8215.6|8200.6|8216.2|8201.2|8215.6|8200.6|0
1621606540000|2021-05-21 14:15:40|8216.3|8201.3|8219.2|8204.2|8219.6|8204.6|8216.3|8201.3|2
1621606550000|2021-05-21 14:15:50|8220.1|8205.1|8217|8202|8220.1|8205.1|8217|8202|2
1621606560000|2021-05-21 14:16:00|8216.9|8201.9|8214.9|8199.9|8216.9|8201.9|8213.4|8198.4|5
1621606570000|2021-05-21 14:16:10|8215.6|8200.6|8216.5|8201.5|8216.5|8201.5|8214.9|8199.9|10
1621606580000|2021-05-21 14:16:20|8216.1|8201.1|8216.6|8201.6|8217.5|8202.5|8216.1|8201.1|9
1621606590000|2021-05-21 14:16:30|8216.8|8201.8|8213|8198|8216.8|8201.8|8212.4|8197.4|13
1621606600000|2021-05-21 14:16:40|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|1
1621606610000|2021-05-21 14:16:50|8213.5|8198.5|8211.7|8196.7|8213.5|8198.5|8211|8196|15
1621606620000|2021-05-21 14:17:00|8210.9|8195.9|8210.3|8195.3|8211.4|8196.4|8209.9|8194.9|6
1621606630000|2021-05-21 14:17:10|8210|8195|8209.3|8194.3|8210|8195|8209.3|8194.3|2
1621606640000|2021-05-21 14:17:20|||||||||1
1621606650000|2021-05-21 14:17:30|8209.7|8194.7|8214.9|8199.9|8214.9|8199.9|8209.7|8194.7|15
1621606660000|2021-05-21 14:17:40|8214.5|8199.5|8214.9|8199.9|8214.9|8199.9|8214.4|8199.4|2
1621606670000|2021-05-21 14:17:50|8215.4|8200.4|8215.9|8200.9|8215.9|8200.9|8215.4|8200.4|0
1621606680000|2021-05-21 14:18:00|8214.4|8199.4|8213.3|8198.3|8215.2|8200.2|8213.3|8198.3|8
1621606690000|2021-05-21 14:18:10|8213.2|8198.2|8211.9|8196.9|8213.2|8198.2|8211.2|8196.2|2
1621606700000|2021-05-21 14:18:20|8211.5|8196.5|8210.5|8195.5|8211.5|8196.5|8210.5|8195.5|43
1621606710000|2021-05-21 14:18:30|8210.4|8195.4|8205.7|8190.7|8210.4|8195.4|8205.7|8190.7|3
1621606720000|2021-05-21 14:18:40|8207.4|8192.4|8208.4|8193.4|8208.4|8193.4|8207.4|8192.4|1
1621606730000|2021-05-21 14:18:50|8210.8|8195.8|8211.2|8196.2|8211.2|8196.2|8210.8|8195.8|4
1621606740000|2021-05-21 14:19:00|8211.4|8196.4|8211.9|8196.9|8211.9|8196.9|8211.4|8196.4|3
1621606750000|2021-05-21 14:19:10|8211.5|8196.5|8212.7|8197.7|8212.7|8197.7|8211.5|8196.5|1
1621606760000|2021-05-21 14:19:20|8212.2|8197.2|8214.9|8199.9|8215.3|8200.3|8212.2|8197.2|7
1621606770000|2021-05-21 14:19:30|8218.4|8203.4|8220.4|8205.4|8220.4|8205.4|8218.4|8203.4|11
1621606780000|2021-05-21 14:19:40|8219.9|8204.9|8216.6|8201.6|8219.9|8204.9|8216.6|8201.6|12
1621606790000|2021-05-21 14:19:50|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|0
1621606800000|2021-05-21 14:20:00|8214.8|8199.8|8217.3|8202.3|8217.7|8202.7|8214.8|8199.8|11
1621606810000|2021-05-21 14:20:10|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.5|8203.5|8
1621606820000|2021-05-21 14:20:20|8220.4|8205.4|8220.6|8205.6|8220.6|8205.6|8220.4|8205.4|3
1621606830000|2021-05-21 14:20:30|8219.5|8204.5|8217.9|8202.9|8219.6|8204.6|8213.7|8198.7|20
1621606840000|2021-05-21 14:20:40|8219|8204|8219.2|8204.2|8220.7|8205.7|8219|8204|10
1621606850000|2021-05-21 14:20:50|8218.1|8203.1|8216.9|8201.9|8219.5|8204.5|8214.7|8199.7|17
1621606860000|2021-05-21 14:21:00|8217.2|8202.2|8209.7|8194.7|8217.2|8202.2|8209.7|8194.7|15
1621606870000|2021-05-21 14:21:10|8208.4|8193.4|8210|8195|8211.3|8196.3|8207.9|8192.9|16
1621606880000|2021-05-21 14:21:20|8209.5|8194.5|8203.4|8188.4|8209.5|8194.5|8202.7|8187.7|5
1621606890000|2021-05-21 14:21:30|8204.9|8189.9|8203.4|8188.4|8204.9|8189.9|8203.4|8188.4|4
1621606900000|2021-05-21 14:21:40|8203|8188|8203.4|8188.4|8203.4|8188.4|8203|8188|3
1621606910000|2021-05-21 14:21:50|8203.8|8188.8|8209|8194|8209|8194|8203.8|8188.8|4
1621606920000|2021-05-21 14:22:00|8208.4|8193.4|8210.3|8195.3|8210.8|8195.8|8207.3|8192.3|3
1621606930000|2021-05-21 14:22:10|8211.4|8196.4|8212.4|8197.4|8212.4|8197.4|8211.4|8196.4|3
1621606940000|2021-05-21 14:22:20|8212.5|8197.5|8216.6|8201.6|8216.9|8201.9|8212.5|8197.5|7
1621606950000|2021-05-21 14:22:30|8216.9|8201.9|8215.4|8200.4|8216.9|8201.9|8215.4|8200.4|2
1621606960000|2021-05-21 14:22:40|8213.4|8198.4|8210.7|8195.7|8213.4|8198.4|8210.7|8195.7|3
1621606970000|2021-05-21 14:22:50|8210.2|8195.2|8207.5|8192.5|8210.2|8195.2|8207.5|8192.5|0
1621606980000|2021-05-21 14:23:00|8207.4|8192.4|8205.2|8190.2|8207.4|8192.4|8205.2|8190.2|3
1621606990000|2021-05-21 14:23:10|8204.8|8189.8|8201.8|8186.8|8204.8|8189.8|8201.8|8186.8|19
1621607000000|2021-05-21 14:23:20|8201.5|8186.5|8205|8190|8205.1|8190.1|8201.5|8186.5|7
1621607010000|2021-05-21 14:23:30|8205.2|8190.2|8206.3|8191.3|8206.3|8191.3|8205.2|8190.2|1
1621607020000|2021-05-21 14:23:40|8204.9|8189.9|8205.7|8190.7|8206|8191|8204.9|8189.9|8
1621607030000|2021-05-21 14:23:50|8205.3|8190.3|8205.9|8190.9|8205.9|8190.9|8201.9|8186.9|10
1621607040000|2021-05-21 14:24:00|8206|8191|8206.4|8191.4|8206.4|8191.4|8206|8191|0
1621607050000|2021-05-21 14:24:10|8206.1|8191.1|8206.4|8191.4|8206.4|8191.4|8205|8190|17
1621607060000|2021-05-21 14:24:20|8206.8|8191.8|8210|8195|8210|8195|8206.8|8191.8|8
1621607070000|2021-05-21 14:24:30|8210.2|8195.2|8213|8198|8213|8198|8210.2|8195.2|5
1621607080000|2021-05-21 14:24:40|8213.4|8198.4|8214.5|8199.5|8214.5|8199.5|8213.4|8198.4|0
1621607090000|2021-05-21 14:24:50|8214|8199|8210.9|8195.9|8214|8199|8210.9|8195.9|1
1621607100000|2021-05-21 14:25:00|8210.4|8195.4|8207.3|8192.3|8210.4|8195.4|8206.9|8191.9|8
1621607110000|2021-05-21 14:25:10|8207.6|8192.6|8207.9|8192.9|8207.9|8192.9|8207.6|8192.6|2
1621607120000|2021-05-21 14:25:20|8207.5|8192.5|8208.1|8193.1|8208.9|8193.9|8206.9|8191.9|1
1621607140000|2021-05-21 14:25:40|8209.8|8194.8|8214.4|8199.4|8214.4|8199.4|8209.8|8194.8|12
1621607150000|2021-05-21 14:25:50|8214.7|8199.7|8215.1|8200.1|8215.1|8200.1|8214.7|8199.7|0
1621607160000|2021-05-21 14:26:00|8215.3|8200.3|8218.1|8203.1|8218.6|8203.6|8214.8|8199.8|10
1621607170000|2021-05-21 14:26:10|8218.5|8203.5|8218.5|8203.5|8218.5|8203.5|8218.5|8203.5|1
1621607180000|2021-05-21 14:26:20|||||||||1
1621607200000|2021-05-21 14:26:40|8218.2|8203.2|8209.9|8194.9|8218.2|8203.2|8209.1|8194.1|2
1621607210000|2021-05-21 14:26:50|8209.4|8194.4|8206.4|8191.4|8209.9|8194.9|8206.4|8191.4|3
1621607220000|2021-05-21 14:27:00|8206|8191|8213.4|8198.4|8213.4|8198.4|8205.5|8190.5|10
1621607230000|2021-05-21 14:27:10|8212.9|8197.9|8213.5|8198.5|8213.5|8198.5|8212.9|8197.9|2
1621607240000|2021-05-21 14:27:20|8212.8|8197.8|8212.6|8197.6|8212.8|8197.8|8212.6|8197.6|1
1621607250000|2021-05-21 14:27:30|8212.3|8197.3|8211|8196|8212.3|8197.3|8211|8196|0
1621607260000|2021-05-21 14:27:40|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|8209.9|8194.9|2
1621607270000|2021-05-21 14:27:50|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|1
1621607280000|2021-05-21 14:28:00|8210.6|8195.6|8214|8199|8214.4|8199.4|8210.6|8195.6|8
1621607290000|2021-05-21 14:28:10|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|0
1621607300000|2021-05-21 14:28:20|8215.6|8200.6|8217.9|8202.9|8219|8204|8215.6|8200.6|7
1621607310000|2021-05-21 14:28:30|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|0
1621607320000|2021-05-21 14:28:40|||||||||1
1621607330000|2021-05-21 14:28:50|8218.1|8203.1|8217.4|8202.4|8218.1|8203.1|8217.4|8202.4|2
1621607340000|2021-05-21 14:29:00|8217.1|8202.1|8211.6|8196.6|8217.1|8202.1|8211.6|8196.6|3
1621607350000|2021-05-21 14:29:10|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|1
1621607360000|2021-05-21 14:29:20|8211.1|8196.1|8214.1|8199.1|8214.5|8199.5|8208.9|8193.9|8
1621607370000|2021-05-21 14:29:30|8213.1|8198.1|8212.7|8197.7|8213.3|8198.3|8212.3|8197.3|0
1621607380000|2021-05-21 14:29:40|8213.2|8198.2|8214.1|8199.1|8214.8|8199.8|8213.2|8198.2|0
1621607390000|2021-05-21 14:29:50|8212.8|8197.8|8213.6|8198.6|8213.6|8198.6|8212.8|8197.8|3
1621607400000|2021-05-21 14:30:00|8213.3|8198.3|8202.4|8187.4|8213.3|8198.3|8201.9|8186.9|37
1621607410000|2021-05-21 14:30:10|8201.2|8186.2|8197.6|8182.6|8201.2|8186.2|8196.9|8181.9|67
1621607420000|2021-05-21 14:30:20|8197.9|8182.9|8195.5|8180.5|8197.9|8182.9|8195.5|8180.5|12
1621607430000|2021-05-21 14:30:30|8196|8181|8196.2|8181.2|8197.3|8182.3|8196|8181|67
1621607440000|2021-05-21 14:30:40|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|8197.2|8182.2|5
1621607450000|2021-05-21 14:30:50|8196.8|8181.8|8195.7|8180.7|8196.8|8181.8|8195.5|8180.5|25
1621607460000|2021-05-21 14:31:00|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|5
1621607470000|2021-05-21 14:31:10|8196.7|8181.7|8196.8|8181.8|8196.8|8181.8|8196.7|8181.7|1
1621607480000|2021-05-21 14:31:20|8197.5|8182.5|8197.8|8182.8|8197.8|8182.8|8197.5|8182.5|11
1621607490000|2021-05-21 14:31:30|||||||||6
1621607500000|2021-05-21 14:31:40|8197.3|8182.3|8199.7|8184.7|8199.7|8184.7|8197|8182|11
1621607510000|2021-05-21 14:31:50|8201.5|8186.5|8203.8|8188.8|8204.2|8189.2|8198.7|8183.7|12
1621607520000|2021-05-21 14:32:00|8204.2|8189.2|8207.9|8192.9|8208|8193|8203.8|8188.8|16
1621607530000|2021-05-21 14:32:10|8207.5|8192.5|8206.4|8191.4|8207.5|8192.5|8206.4|8191.4|1
1621607540000|2021-05-21 14:32:20|8207.9|8192.9|8208.2|8193.2|8209|8194|8207.9|8192.9|4
1621607550000|2021-05-21 14:32:30|8205.4|8190.4|8202.8|8187.8|8205.4|8190.4|8202.8|8187.8|1
1621607560000|2021-05-21 14:32:40|8202.3|8187.3|8201.8|8186.8|8202.3|8187.3|8201.8|8186.8|2
1621607570000|2021-05-21 14:32:50|8202|8187|8204.2|8189.2|8204.2|8189.2|8201.8|8186.8|4
1621607580000|2021-05-21 14:33:00|8205.7|8190.7|8204.8|8189.8|8205.7|8190.7|8204.8|8189.8|6
1621607590000|2021-05-21 14:33:10|8204.4|8189.4|8204.3|8189.3|8204.7|8189.7|8203.8|8188.8|3
1621607600000|2021-05-21 14:33:20|8204.9|8189.9|8206.8|8191.8|8208.4|8193.4|8204.9|8189.9|5
1621607610000|2021-05-21 14:33:30|8207.3|8192.3|8208.8|8193.8|8208.8|8193.8|8207.3|8192.3|3
1621607620000|2021-05-21 14:33:40|8208.4|8193.4|8211.9|8196.9|8213.3|8198.3|8208.4|8193.4|10
1621607630000|2021-05-21 14:33:50|8212.1|8197.1|8211.9|8196.9|8212.8|8197.8|8211.9|8196.9|3
1621607640000|2021-05-21 14:34:00|8212.3|8197.3|8212.9|8197.9|8212.9|8197.9|8212.3|8197.3|1
1621607650000|2021-05-21 14:34:10|8213.3|8198.3|8215.2|8200.2|8215.3|8200.3|8213.3|8198.3|4
1621607660000|2021-05-21 14:34:20|8216.2|8201.2|8215.3|8200.3|8216.2|8201.2|8215.3|8200.3|0
1621607670000|2021-05-21 14:34:30|||||||||1
1621607680000|2021-05-21 14:34:40|8215.8|8200.8|8216.3|8201.3|8216.3|8201.3|8215.8|8200.8|3
1621607690000|2021-05-21 14:34:50|8216.7|8201.7|8217.4|8202.4|8217.4|8202.4|8216.7|8201.7|1
1621607700000|2021-05-21 14:35:00|8217.8|8202.8|8216.4|8201.4|8217.8|8202.8|8216.4|8201.4|4
1621607710000|2021-05-21 14:35:10|8217|8202|8218.4|8203.4|8218.8|8203.8|8217|8202|1
1621607720000|2021-05-21 14:35:20|8218.8|8203.8|8219.7|8204.7|8219.7|8204.7|8218.8|8203.8|0
1621607730000|2021-05-21 14:35:30|8219.3|8204.3|8219.7|8204.7|8219.7|8204.7|8219.3|8204.3|0
1621607740000|2021-05-21 14:35:40|8218.9|8203.9|8219.7|8204.7|8219.7|8204.7|8218.9|8203.9|1
1621607760000|2021-05-21 14:36:00|8217.9|8202.9|8218.3|8203.3|8218.3|8203.3|8217.9|8202.9|4
1621607770000|2021-05-21 14:36:10|8216.9|8201.9|8216.8|8201.8|8216.9|8201.9|8216.4|8201.4|3
1621607780000|2021-05-21 14:36:20|8216.4|8201.4|8216.2|8201.2|8216.4|8201.4|8215.8|8200.8|2
1621607790000|2021-05-21 14:36:30|8215.7|8200.7|8216.3|8201.3|8216.3|8201.3|8215.7|8200.7|7
1621607810000|2021-05-21 14:36:50|8216.2|8201.2|8205.4|8190.4|8216.2|8201.2|8205.1|8190.1|9
1621607820000|2021-05-21 14:37:00|8204.9|8189.9|8205.2|8190.2|8205.6|8190.6|8203.2|8188.2|14
1621607830000|2021-05-21 14:37:10|8204.7|8189.7|8203.7|8188.7|8204.7|8189.7|8203.3|8188.3|2
1621607840000|2021-05-21 14:37:20|8202.2|8187.2|8205.6|8190.6|8205.6|8190.6|8201.2|8186.2|10
1621607850000|2021-05-21 14:37:30|8207.4|8192.4|8208.2|8193.2|8208.6|8193.6|8207.4|8192.4|2
1621607860000|2021-05-21 14:37:40|8207.8|8192.8|8208.2|8193.2|8208.2|8193.2|8207.8|8192.8|2
1621607870000|2021-05-21 14:37:50|||||||||3
1621607880000|2021-05-21 14:38:00|8207.8|8192.8|8207.4|8192.4|8207.8|8192.8|8207.4|8192.4|0
1621607890000|2021-05-21 14:38:10|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|1
1621607900000|2021-05-21 14:38:20|8206.1|8191.1|8205.2|8190.2|8206.1|8191.1|8205.2|8190.2|6
1621607910000|2021-05-21 14:38:30|8205.6|8190.6|8205.2|8190.2|8205.6|8190.6|8204.7|8189.7|4
1621607920000|2021-05-21 14:38:40|8206.6|8191.6|8210.1|8195.1|8210.4|8195.4|8206.6|8191.6|9
1621607930000|2021-05-21 14:38:50|||||||||1
1621607940000|2021-05-21 14:39:00|8209.3|8194.3|8209.1|8194.1|8209.3|8194.3|8209.1|8194.1|4
1621607950000|2021-05-21 14:39:10|8210.9|8195.9|8213.6|8198.6|8214.1|8199.1|8210.9|8195.9|11
1621607960000|2021-05-21 14:39:20|8214.5|8199.5|8215.8|8200.8|8215.8|8200.8|8214.5|8199.5|8
1621607970000|2021-05-21 14:39:30|8215.9|8200.9|8216.1|8201.1|8216.1|8201.1|8215.6|8200.6|0
1621607980000|2021-05-21 14:39:40|8216.8|8201.8|8218.4|8203.4|8218.7|8203.7|8216.8|8201.8|10
1621607990000|2021-05-21 14:39:50|8218.1|8203.1|8217.8|8202.8|8218.1|8203.1|8217.8|8202.8|0
1621608000000|2021-05-21 14:40:00|8216.1|8201.1|8207.8|8192.8|8216.1|8201.1|8207.3|8192.3|16
1621608010000|2021-05-21 14:40:10|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|0
1621608020000|2021-05-21 14:40:20|8207.1|8192.1|8203.4|8188.4|8207.1|8192.1|8203.4|8188.4|1
1621608030000|2021-05-21 14:40:30|8203.1|8188.1|8203.9|8188.9|8203.9|8188.9|8202.9|8187.9|2
1621608040000|2021-05-21 14:40:40|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|1
1621608060000|2021-05-21 14:41:00|8204.2|8189.2|8210.8|8195.8|8211|8196|8204.2|8189.2|13
1621608070000|2021-05-21 14:41:10|8210.9|8195.9|8209.7|8194.7|8210.9|8195.9|8207.8|8192.8|7
1621608080000|2021-05-21 14:41:20|8210.2|8195.2|8213.7|8198.7|8213.7|8198.7|8210.2|8195.2|10
1621608090000|2021-05-21 14:41:30|8213.8|8198.8|8215.2|8200.2|8217.7|8202.7|8213.8|8198.8|12
1621608120000|2021-05-21 14:42:00|8215|8200|8214.2|8199.2|8215|8200|8214.2|8199.2|1
1621608130000|2021-05-21 14:42:10|||||||||1
1621608140000|2021-05-21 14:42:20|8211.9|8196.9|8211.8|8196.8|8212.2|8197.2|8211.8|8196.8|5
1621608150000|2021-05-21 14:42:30|8211.7|8196.7|8213.1|8198.1|8213.1|8198.1|8211.7|8196.7|4
1621608160000|2021-05-21 14:42:40|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|0
1621608170000|2021-05-21 14:42:50|8211.3|8196.3|8211.2|8196.2|8211.7|8196.7|8211.2|8196.2|7
1621608180000|2021-05-21 14:43:00|8210.7|8195.7|8210.7|8195.7|8210.7|8195.7|8210.7|8195.7|0
1621608190000|2021-05-21 14:43:10|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|3
1621608200000|2021-05-21 14:43:20|8210.2|8195.2|8205.9|8190.9|8210.2|8195.2|8205.9|8190.9|3
1621608210000|2021-05-21 14:43:30|8206.4|8191.4|8208.8|8193.8|8208.8|8193.8|8206.4|8191.4|12
1621608240000|2021-05-21 14:44:00|8211|8196|8213.3|8198.3|8213.3|8198.3|8211|8196|5
1621608250000|2021-05-21 14:44:10|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|0
1621608260000|2021-05-21 14:44:20|8213.4|8198.4|8213.3|8198.3|8213.7|8198.7|8213.3|8198.3|1
1621608270000|2021-05-21 14:44:30|8212.9|8197.9|8212.9|8197.9|8212.9|8197.9|8212.4|8197.4|3
1621608280000|2021-05-21 14:44:40|8212.6|8197.6|8212.1|8197.1|8212.6|8197.6|8212.1|8197.1|5
1621608290000|2021-05-21 14:44:50|8211.9|8196.9|8215.4|8200.4|8215.4|8200.4|8211.9|8196.9|11
1621608300000|2021-05-21 14:45:00|8215.1|8200.1|8207.1|8192.1|8215.1|8200.1|8207.1|8192.1|12
1621608310000|2021-05-21 14:45:10|8206.6|8191.6|8201.8|8186.8|8206.6|8191.6|8200.8|8185.8|25
1621608320000|2021-05-21 14:45:20|8202.3|8187.3|8201.2|8186.2|8202.3|8187.3|8200.8|8185.8|1
1621608330000|2021-05-21 14:45:30|8201.5|8186.5|8206.8|8191.8|8206.8|8191.8|8201.5|8186.5|23
1621608340000|2021-05-21 14:45:40|8205.8|8190.8|8203.8|8188.8|8205.8|8190.8|8203.8|8188.8|3
1621608350000|2021-05-21 14:45:50|8203.1|8188.1|8204.8|8189.8|8205|8190|8201.8|8186.8|0
1621608360000|2021-05-21 14:46:00|8204.7|8189.7|8201.3|8186.3|8204.7|8189.7|8201.3|8186.3|3
1621608370000|2021-05-21 14:46:10|8199.8|8184.8|8201.2|8186.2|8201.2|8186.2|8198.3|8183.3|6
1621608380000|2021-05-21 14:46:20|8201.3|8186.3|8205.8|8190.8|8205.8|8190.8|8201.3|8186.3|1
1621608390000|2021-05-21 14:46:30|8205.1|8190.1|8202.8|8187.8|8205.1|8190.1|8202.8|8187.8|1
1621608400000|2021-05-21 14:46:40|8201.8|8186.8|8198.8|8183.8|8201.8|8186.8|8198.8|8183.8|2
1621608410000|2021-05-21 14:46:50|8198.3|8183.3|8203.3|8188.3|8203.8|8188.8|8198.3|8183.3|9
1621608420000|2021-05-21 14:47:00|8201.8|8186.8|8204.8|8189.8|8207.5|8192.5|8201.8|8186.8|10
1621608430000|2021-05-21 14:47:10|8205.9|8190.9|8208.3|8193.3|8208.3|8193.3|8205.9|8190.9|2
1621608440000|2021-05-21 14:47:20|8205.9|8190.9|8204.9|8189.9|8205.9|8190.9|8204.9|8189.9|5
1621608450000|2021-05-21 14:47:30|8205.3|8190.3|8203.7|8188.7|8205.3|8190.3|8203.7|8188.7|1
1621608460000|2021-05-21 14:47:40|8203|8188|8203.2|8188.2|8203.2|8188.2|8201.2|8186.2|4
1621608470000|2021-05-21 14:47:50|8203.6|8188.6|8205.5|8190.5|8206|8191|8203.6|8188.6|1
1621608480000|2021-05-21 14:48:00|8205|8190|8205|8190|8205|8190|8205|8190|0
1621608490000|2021-05-21 14:48:10|8204.4|8189.4|8201.4|8186.4|8204.4|8189.4|8201.4|8186.4|4
1621608500000|2021-05-21 14:48:20|8201.3|8186.3|8197.7|8182.7|8201.3|8186.3|8197.7|8182.7|25
1621608510000|2021-05-21 14:48:30|8197.4|8182.4|8201.3|8186.3|8201.3|8186.3|8196.9|8181.9|3
1621608520000|2021-05-21 14:48:40|8201.2|8186.2|8202.1|8187.1|8202.4|8187.4|8200.3|8185.3|4
1621608530000|2021-05-21 14:48:50|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1621608540000|2021-05-21 14:49:00|8201|8186|8201.6|8186.6|8201.6|8186.6|8199.3|8184.3|4
1621608550000|2021-05-21 14:49:10|8202.8|8187.8|8205.8|8190.8|8205.8|8190.8|8201.8|8186.8|4
1621608560000|2021-05-21 14:49:20|||||||||1
1621608570000|2021-05-21 14:49:30|8205.3|8190.3|8205.3|8190.3|8205.3|8190.3|8205.2|8190.2|3
1621608580000|2021-05-21 14:49:40|8204.8|8189.8|8203.3|8188.3|8204.8|8189.8|8203.3|8188.3|2
1621608600000|2021-05-21 14:50:00|8201.3|8186.3|8202|8187|8202|8187|8199.7|8184.7|1
1621608610000|2021-05-21 14:50:10|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|0
1621608620000|2021-05-21 14:50:20|||||||||2
1621608630000|2021-05-21 14:50:30|8204.8|8189.8|8206.2|8191.2|8206.2|8191.2|8204.8|8189.8|1
1621608650000|2021-05-21 14:50:50|8206.5|8191.5|8206.7|8191.7|8206.7|8191.7|8206.5|8191.5|0
1621608660000|2021-05-21 14:51:00|8207|8192|8204.3|8189.3|8207.2|8192.2|8204.3|8189.3|1
1621608670000|2021-05-21 14:51:10|8203.9|8188.9|8204.2|8189.2|8205.7|8190.7|8203.3|8188.3|7
1621608680000|2021-05-21 14:51:20|8204.7|8189.7|8205.3|8190.3|8205.5|8190.5|8204.7|8189.7|0
1621608690000|2021-05-21 14:51:30|8205.2|8190.2|8210.3|8195.3|8210.3|8195.3|8205.2|8190.2|6
1621608710000|2021-05-21 14:51:50|8208.9|8193.9|8206.3|8191.3|8208.9|8193.9|8205.8|8190.8|2
1621608720000|2021-05-21 14:52:00|8205.6|8190.6|8203.9|8188.9|8205.6|8190.6|8203.4|8188.4|14
1621608730000|2021-05-21 14:52:10|8202.9|8187.9|8197.9|8182.9|8203.4|8188.4|8197.9|8182.9|5
1621608740000|2021-05-21 14:52:20|8197.7|8182.7|8197.6|8182.6|8197.7|8182.7|8197.6|8182.6|0
1621608750000|2021-05-21 14:52:30|8197.4|8182.4|8196.9|8181.9|8197.4|8182.4|8196.9|8181.9|3
1621608760000|2021-05-21 14:52:40|8195.9|8180.9|8195.9|8180.9|8196.8|8181.8|8195.6|8180.6|19
1621608770000|2021-05-21 14:52:50|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|8196.3|8181.3|15
1621608780000|2021-05-21 14:53:00|8197.3|8182.3|8195.4|8180.4|8197.3|8182.3|8195.4|8180.4|17
1621608790000|2021-05-21 14:53:10|8197.4|8182.4|8196.2|8181.2|8197.4|8182.4|8196.2|8181.2|12
1621608800000|2021-05-21 14:53:20|8195.9|8180.9|8196.1|8181.1|8196.1|8181.1|8195.9|8180.9|3
1621608810000|2021-05-21 14:53:30|8196.4|8181.4|8197.9|8182.9|8197.9|8182.9|8196.4|8181.4|12
1621608820000|2021-05-21 14:53:40|8200.1|8185.1|8196.6|8181.6|8200.1|8185.1|8196.6|8181.6|6
1621608830000|2021-05-21 14:53:50|8196.3|8181.3|8196.4|8181.4|8196.4|8181.4|8195.6|8180.6|14
1621608840000|2021-05-21 14:54:00|8196.6|8181.6|8191.3|8176.3|8196.6|8181.6|8188.8|8173.8|39
1621608850000|2021-05-21 14:54:10|8191.7|8176.7|8193.8|8178.8|8193.8|8178.8|8191.7|8176.7|1
1621608860000|2021-05-21 14:54:20|8193.9|8178.9|8199.8|8184.8|8199.8|8184.8|8193.9|8178.9|5
1621608870000|2021-05-21 14:54:30|8200.3|8185.3|8191.9|8176.9|8201.7|8186.7|8191.9|8176.9|21
1621608880000|2021-05-21 14:54:40|8191.6|8176.6|8186.2|8171.2|8191.6|8176.6|8186.2|8171.2|26
1621608890000|2021-05-21 14:54:50|8186|8171|8187|8172|8187.4|8172.4|8186|8171|3
1621608900000|2021-05-21 14:55:00|8187.3|8172.3|8191.6|8176.6|8191.6|8176.6|8186.9|8171.9|6
1621608910000|2021-05-21 14:55:10|8193.1|8178.1|8192.4|8177.4|8196.8|8181.8|8192.1|8177.1|22
1621608920000|2021-05-21 14:55:20|8192.6|8177.6|8192.6|8177.6|8193.1|8178.1|8192.6|8177.6|2
1621608930000|2021-05-21 14:55:30|8191.6|8176.6|8194.1|8179.1|8195.4|8180.4|8191.4|8176.4|6
1621608940000|2021-05-21 14:55:40|8191.7|8176.7|8188.8|8173.8|8191.7|8176.7|8188.8|8173.8|3
1621608950000|2021-05-21 14:55:50|8188.7|8173.7|8186.7|8171.7|8188.7|8173.7|8186.7|8171.7|1
1621608960000|2021-05-21 14:56:00|8186.5|8171.5|8188.5|8173.5|8188.5|8173.5|8186.5|8171.5|7
1621608970000|2021-05-21 14:56:10|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|8187.5|8172.5|9
1621608980000|2021-05-21 14:56:20|||||||||6
1621608990000|2021-05-21 14:56:30|8187.8|8172.8|8192|8177|8192|8177|8187.5|8172.5|18
1621609000000|2021-05-21 14:56:40|8191.8|8176.8|8190|8175|8192.2|8177.2|8190|8175|7
1621609010000|2021-05-21 14:56:50|8189.3|8174.3|8188.7|8173.7|8189.3|8174.3|8188.7|8173.7|1
1621609020000|2021-05-21 14:57:00|8188.3|8173.3|8191.8|8176.8|8191.8|8176.8|8186.5|8171.5|15
1621609030000|2021-05-21 14:57:10|8189.9|8174.9|8189.9|8174.9|8190.5|8175.5|8189.5|8174.5|10
1621609040000|2021-05-21 14:57:20|8190.2|8175.2|8192.9|8177.9|8192.9|8177.9|8189.9|8174.9|1
1621609050000|2021-05-21 14:57:30|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|1
1621609060000|2021-05-21 14:57:40|8195.7|8180.7|8197.2|8182.2|8197.4|8182.4|8195.1|8180.1|7
1621609070000|2021-05-21 14:57:50|8198|8183|8198.1|8183.1|8198.2|8183.2|8198|8183|47
1621609080000|2021-05-21 14:58:00|8198.5|8183.5|8198.5|8183.5|8199.5|8184.5|8198.5|8183.5|1
1621609090000|2021-05-21 14:58:10|8198.8|8183.8|8198.3|8183.3|8199|8184|8198.3|8183.3|0
1621609100000|2021-05-21 14:58:20|8198|8183|8198.3|8183.3|8198.3|8183.3|8198|8183|2
1621609110000|2021-05-21 14:58:30|8201|8186|8203.8|8188.8|8203.8|8188.8|8201|8186|5
1621609120000|2021-05-21 14:58:40|8204.2|8189.2|8204.7|8189.7|8205.1|8190.1|8204.1|8189.1|0
1621609130000|2021-05-21 14:58:50|8208.3|8193.3|8211.1|8196.1|8211.1|8196.1|8208.3|8193.3|4
1621609140000|2021-05-21 14:59:00|8210.4|8195.4|8206.7|8191.7|8210.4|8195.4|8206.7|8191.7|9
1621609150000|2021-05-21 14:59:10|8208.1|8193.1|8208.6|8193.6|8208.6|8193.6|8208.1|8193.1|1
1621609160000|2021-05-21 14:59:20|8208.7|8193.7|8209|8194|8209|8194|8207.7|8192.7|1
1621609170000|2021-05-21 14:59:30|8210.1|8195.1|8206.1|8191.1|8210.1|8195.1|8206.1|8191.1|9
1621609180000|2021-05-21 14:59:40|8205.7|8190.7|8210.1|8195.1|8210.1|8195.1|8204.9|8189.9|21
1621609190000|2021-05-21 14:59:50|8211|8196|8211.7|8196.7|8211.7|8196.7|8211|8196|1
1621609200000|2021-05-21 15:00:00|8211.1|8196.1|8211.1|8196.1|8212.1|8197.1|8207.6|8192.6|7
1621609210000|2021-05-21 15:00:10|8211.8|8196.8|8216.5|8201.5|8217|8202|8211.8|8196.8|5
1621609220000|2021-05-21 15:00:20|8213|8198|8213.7|8198.7|8213.7|8198.7|8212.7|8197.7|16
1621609230000|2021-05-21 15:00:30|8213.4|8198.4|8214.1|8199.1|8214.1|8199.1|8212.9|8197.9|0
1621609240000|2021-05-21 15:00:40|8214.6|8199.6|8212.6|8197.6|8215.1|8200.1|8212.6|8197.6|2
1621609250000|2021-05-21 15:00:50|8212.7|8197.7|8211.7|8196.7|8212.7|8197.7|8211.4|8196.4|6
1621609260000|2021-05-21 15:01:00|8210.2|8195.2|8206.7|8191.7|8210.5|8195.5|8206.7|8191.7|6
1621609270000|2021-05-21 15:01:10|8206.6|8191.6|8208.6|8193.6|8208.6|8193.6|8206.6|8191.6|7
1621609280000|2021-05-21 15:01:20|8209.1|8194.1|8209.6|8194.6|8210.6|8195.6|8209.1|8194.1|2
1621609290000|2021-05-21 15:01:30|8210|8195|8209.6|8194.6|8210.1|8195.1|8209.6|8194.6|1
1621609300000|2021-05-21 15:01:40|8209.2|8194.2|8210.2|8195.2|8210.6|8195.6|8209.2|8194.2|0
1621609310000|2021-05-21 15:01:50|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|1
1621609320000|2021-05-21 15:02:00|8209.7|8194.7|8214.2|8199.2|8214.6|8199.6|8209.6|8194.6|6
1621609330000|2021-05-21 15:02:10|8213.6|8198.6|8209.6|8194.6|8213.6|8198.6|8209.6|8194.6|45
1621609340000|2021-05-21 15:02:20|8206.6|8191.6|8206.6|8191.6|8207.5|8192.5|8206.6|8191.6|1
1621609350000|2021-05-21 15:02:30|8205.7|8190.7|8205|8190|8205.7|8190.7|8205|8190|1
1621609360000|2021-05-21 15:02:40|8204.7|8189.7|8206.6|8191.6|8206.6|8191.6|8204.7|8189.7|1
1621609370000|2021-05-21 15:02:50|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|1
1621609380000|2021-05-21 15:03:00|8208.9|8193.9|8209.1|8194.1|8209.4|8194.4|8208.9|8193.9|3
1621609390000|2021-05-21 15:03:10|8208.9|8193.9|8204.4|8189.4|8208.9|8193.9|8204.4|8189.4|2
1621609400000|2021-05-21 15:03:20|8205.1|8190.1|8204.7|8189.7|8205.1|8190.1|8204.7|8189.7|2
1621609410000|2021-05-21 15:03:30|8204.4|8189.4|8203.7|8188.7|8204.7|8189.7|8203.7|8188.7|5
1621609420000|2021-05-21 15:03:40|8204.1|8189.1|8205|8190|8205.2|8190.2|8204.1|8189.1|0
1621609430000|2021-05-21 15:03:50|8204.7|8189.7|8204.7|8189.7|8205.7|8190.7|8204.7|8189.7|2
1621609450000|2021-05-21 15:04:10|8204.4|8189.4|8205.7|8190.7|8205.7|8190.7|8204.2|8189.2|2
1621609460000|2021-05-21 15:04:20|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|1
1621609470000|2021-05-21 15:04:30|8208.3|8193.3|8208.8|8193.8|8208.8|8193.8|8208.3|8193.3|6
1621609480000|2021-05-21 15:04:40|8208.9|8193.9|8205.4|8190.4|8208.9|8193.9|8204.5|8189.5|10
1621609490000|2021-05-21 15:04:50|8205|8190|8201|8186|8205|8190|8200.9|8185.9|7
1621609500000|2021-05-21 15:05:00|8200.9|8185.9|8201.1|8186.1|8201.6|8186.6|8200.9|8185.9|0
1621609510000|2021-05-21 15:05:10|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|1
1621609520000|2021-05-21 15:05:20|8203|8188|8200.4|8185.4|8203.9|8188.9|8200.4|8185.4|23
1621609530000|2021-05-21 15:05:30|8200.8|8185.8|8204.3|8189.3|8204.3|8189.3|8200.8|8185.8|5
1621609540000|2021-05-21 15:05:40|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|8203.9|8188.9|2
1621609560000|2021-05-21 15:06:00|8203.8|8188.8|8199.9|8184.9|8203.8|8188.8|8199.9|8184.9|4
1621609570000|2021-05-21 15:06:10|8199.4|8184.4|8198.8|8183.8|8199.4|8184.4|8198.7|8183.7|1
1621609580000|2021-05-21 15:06:20|8198.4|8183.4|8197.7|8182.7|8198.4|8183.4|8197.7|8182.7|4
1621609590000|2021-05-21 15:06:30|8198.1|8183.1|8198.7|8183.7|8198.8|8183.8|8198.1|8183.1|7
1621609600000|2021-05-21 15:06:40|8198.8|8183.8|8200.7|8185.7|8200.7|8185.7|8198.8|8183.8|1
1621609610000|2021-05-21 15:06:50|8199.8|8184.8|8199.7|8184.7|8199.8|8184.8|8199.7|8184.7|5
1621609620000|2021-05-21 15:07:00|8199.6|8184.6|8196.3|8181.3|8199.6|8184.6|8195.6|8180.6|6
1621609630000|2021-05-21 15:07:10|8196.2|8181.2|8192.3|8177.3|8196.2|8181.2|8192.3|8177.3|2
1621609640000|2021-05-21 15:07:20|8193.2|8178.2|8193.2|8178.2|8193.2|8178.2|8193.2|8178.2|0
1621609650000|2021-05-21 15:07:30|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|8191.1|8176.1|2
1621609660000|2021-05-21 15:07:40|8193.4|8178.4|8196.3|8181.3|8196.8|8181.8|8193.4|8178.4|8
1621609670000|2021-05-21 15:07:50|8195.9|8180.9|8195.1|8180.1|8195.9|8180.9|8195.1|8180.1|0
1621609680000|2021-05-21 15:08:00|8194.6|8179.6|8195.1|8180.1|8195.4|8180.4|8194.6|8179.6|2
1621609700000|2021-05-21 15:08:20|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|1
1621609710000|2021-05-21 15:08:30|8195.4|8180.4|8195.4|8180.4|8195.8|8180.8|8195.4|8180.4|0
1621609720000|2021-05-21 15:08:40|8195.1|8180.1|8194.8|8179.8|8195.1|8180.1|8194.4|8179.4|1
1621609730000|2021-05-21 15:08:50|8196.7|8181.7|8196.8|8181.8|8197.3|8182.3|8196.4|8181.4|1
1621609740000|2021-05-21 15:09:00|8196.1|8181.1|8196.4|8181.4|8196.4|8181.4|8195.7|8180.7|0
1621609750000|2021-05-21 15:09:10|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|8196.6|8181.6|1
1621609760000|2021-05-21 15:09:20|8198.7|8183.7|8199.4|8184.4|8200.2|8185.2|8198.7|8183.7|5
1621609770000|2021-05-21 15:09:30|8199.3|8184.3|8198.9|8183.9|8199.3|8184.3|8198.9|8183.9|0
1621609780000|2021-05-21 15:09:40|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|0
1621609790000|2021-05-21 15:09:50|8199.3|8184.3|8199.3|8184.3|8199.3|8184.3|8199.3|8184.3|2
1621609800000|2021-05-21 15:10:00|8199.2|8184.2|8198.9|8183.9|8199.2|8184.2|8198.4|8183.4|0
1621609810000|2021-05-21 15:10:10|8199.1|8184.1|8199.9|8184.9|8199.9|8184.9|8199.1|8184.1|9
1621609820000|2021-05-21 15:10:20|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1621609830000|2021-05-21 15:10:30|8198.8|8183.8|8196.4|8181.4|8198.8|8183.8|8195.9|8180.9|5
1621609840000|2021-05-21 15:10:40|8196.6|8181.6|8197.3|8182.3|8197.3|8182.3|8196.6|8181.6|2
1621609850000|2021-05-21 15:10:50|8196.9|8181.9|8196.4|8181.4|8196.9|8181.9|8196.4|8181.4|1
1621609860000|2021-05-21 15:11:00|8196.3|8181.3|8195.8|8180.8|8196.3|8181.3|8195.8|8180.8|1
1621609870000|2021-05-21 15:11:10|8199.3|8184.3|8200.8|8185.8|8200.8|8185.8|8199.3|8184.3|12
1621609880000|2021-05-21 15:11:20|8201.2|8186.2|8202.8|8187.8|8202.8|8187.8|8201.2|8186.2|1
1621609890000|2021-05-21 15:11:30|8202.4|8187.4|8202.3|8187.3|8202.4|8187.4|8202.3|8187.3|1
1621609900000|2021-05-21 15:11:40|8201.9|8186.9|8201.7|8186.7|8201.9|8186.9|8201.7|8186.7|2
1621609910000|2021-05-21 15:11:50|||||||||4
1621609920000|2021-05-21 15:12:00|8201.2|8186.2|8202.3|8187.3|8205|8190|8201.2|8186.2|15
1621609930000|2021-05-21 15:12:10|8201.6|8186.6|8202.2|8187.2|8202.2|8187.2|8201.3|8186.3|0
1621609940000|2021-05-21 15:12:20|8201.4|8186.4|8201.9|8186.9|8201.9|8186.9|8201.4|8186.4|6
1621609950000|2021-05-21 15:12:30|8202|8187|8205.4|8190.4|8206.2|8191.2|8201.9|8186.9|5
1621609960000|2021-05-21 15:12:40|8205.2|8190.2|8205|8190|8205.2|8190.2|8204.9|8189.9|6
1621609970000|2021-05-21 15:12:50|8204.3|8189.3|8202|8187|8204.3|8189.3|8201.9|8186.9|1
1621609980000|2021-05-21 15:13:00|8202.2|8187.2|8202.4|8187.4|8202.4|8187.4|8201.2|8186.2|3
1621609990000|2021-05-21 15:13:10|8201.3|8186.3|8201.2|8186.2|8201.3|8186.3|8198.9|8183.9|1
1621610000000|2021-05-21 15:13:20|8202.3|8187.3|8202.2|8187.2|8202.7|8187.7|8202.2|8187.2|1
1621610010000|2021-05-21 15:13:30|8202.5|8187.5|8201.9|8186.9|8202.7|8187.7|8201.5|8186.5|0
1621610020000|2021-05-21 15:13:40|8202.3|8187.3|8202.2|8187.2|8202.4|8187.4|8202|8187|2
1621610030000|2021-05-21 15:13:50|8201.8|8186.8|8200.7|8185.7|8201.8|8186.8|8200.7|8185.7|2
1621610040000|2021-05-21 15:14:00|8200.2|8185.2|8202.2|8187.2|8202.2|8187.2|8200.2|8185.2|2
1621610050000|2021-05-21 15:14:10|8201.8|8186.8|8201.5|8186.5|8201.8|8186.8|8201.2|8186.2|1
1621610060000|2021-05-21 15:14:20|8201.2|8186.2|8201.5|8186.5|8201.5|8186.5|8201.2|8186.2|0
1621610070000|2021-05-21 15:14:30|8201.2|8186.2|8201.5|8186.5|8201.5|8186.5|8201.2|8186.2|1
1621610080000|2021-05-21 15:14:40|8201.2|8186.2|8201|8186|8201.2|8186.2|8201|8186|1
1621610100000|2021-05-21 15:15:00|8198.4|8183.4|8199.2|8184.2|8199.2|8184.2|8197.7|8182.7|6
1621610110000|2021-05-21 15:15:10|8198.9|8183.9|8199|8184|8199|8184|8198.3|8183.3|1
1621610120000|2021-05-21 15:15:20|8199.2|8184.2|8199.4|8184.4|8199.4|8184.4|8199.2|8184.2|8
1621610130000|2021-05-21 15:15:30|8199|8184|8198.7|8183.7|8199|8184|8198.7|8183.7|3
1621610150000|2021-05-21 15:15:50|8197.2|8182.2|8196.3|8181.3|8197.2|8182.2|8196.3|8181.3|5
1621610160000|2021-05-21 15:16:00|8195.9|8180.9|8199.4|8184.4|8199.4|8184.4|8195.9|8180.9|7
1621610170000|2021-05-21 15:16:10|8199.8|8184.8|8201.4|8186.4|8201.4|8186.4|8199.8|8184.8|9
1621610190000|2021-05-21 15:16:30|8201.2|8186.2|8202.2|8187.2|8202.4|8187.4|8201.1|8186.1|5
1621610200000|2021-05-21 15:16:40|8203.1|8188.1|8203.4|8188.4|8203.4|8188.4|8203.1|8188.1|1
1621610220000|2021-05-21 15:17:00|8204.7|8189.7|8207.9|8192.9|8207.9|8192.9|8203.1|8188.1|11
1621610230000|2021-05-21 15:17:10|8207.8|8192.8|8213.7|8198.7|8213.7|8198.7|8207.8|8192.8|8
1621610240000|2021-05-21 15:17:20|8215.1|8200.1|8216.2|8201.2|8216.2|8201.2|8215.1|8200.1|5
1621610250000|2021-05-21 15:17:30|8215.9|8200.9|8213.3|8198.3|8215.9|8200.9|8213.3|8198.3|9
1621610260000|2021-05-21 15:17:40|8212.9|8197.9|8212.7|8197.7|8212.9|8197.9|8212.7|8197.7|0
1621610270000|2021-05-21 15:17:50|8212.3|8197.3|8215.2|8200.2|8215.2|8200.2|8212.3|8197.3|2
1621610280000|2021-05-21 15:18:00|8215.7|8200.7|8216.2|8201.2|8216.7|8201.7|8215.7|8200.7|1
1621610290000|2021-05-21 15:18:10|8215.8|8200.8|8215.3|8200.3|8215.8|8200.8|8215.3|8200.3|1
1621610300000|2021-05-21 15:18:20|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|1
1621610310000|2021-05-21 15:18:30|8215.4|8200.4|8214.7|8199.7|8215.4|8200.4|8214.7|8199.7|1
1621610320000|2021-05-21 15:18:40|||||||||1
1621610330000|2021-05-21 15:18:50|8214.3|8199.3|8212.3|8197.3|8214.3|8199.3|8210.8|8195.8|4
1621610350000|2021-05-21 15:19:10|8211.9|8196.9|8211.8|8196.8|8211.9|8196.9|8211.8|8196.8|4
1621610360000|2021-05-21 15:19:20|||||||||3
1621610380000|2021-05-21 15:19:40|||||||||3
1621610400000|2021-05-21 15:20:00|8211.1|8196.1|8208.3|8193.3|8211.1|8196.1|8207.9|8192.9|2
1621610410000|2021-05-21 15:20:10|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|1
1621610420000|2021-05-21 15:20:20|8207.1|8192.1|8205.3|8190.3|8207.1|8192.1|8204.9|8189.9|2
1621610430000|2021-05-21 15:20:30|8204.7|8189.7|8207.9|8192.9|8208.9|8193.9|8204.7|8189.7|5
1621610440000|2021-05-21 15:20:40|8208.2|8193.2|8211.1|8196.1|8211.1|8196.1|8208.2|8193.2|4
1621610450000|2021-05-21 15:20:50|||||||||1
1621610460000|2021-05-21 15:21:00|||||||||3
1621610470000|2021-05-21 15:21:10|8210.7|8195.7|8203.7|8188.7|8210.7|8195.7|8203.6|8188.6|17
1621610480000|2021-05-21 15:21:20|8203.1|8188.1|8202.6|8187.6|8203.4|8188.4|8202.1|8187.1|2
1621610490000|2021-05-21 15:21:30|8202.2|8187.2|8205.5|8190.5|8205.5|8190.5|8201|8186|11
1621610500000|2021-05-21 15:21:40|8205.3|8190.3|8205.1|8190.1|8205.3|8190.3|8205.1|8190.1|2
1621610510000|2021-05-21 15:21:50|8205.5|8190.5|8204.1|8189.1|8205.5|8190.5|8204.1|8189.1|3
1621610520000|2021-05-21 15:22:00|8204.5|8189.5|8209|8194|8209|8194|8204.5|8189.5|4
1621610530000|2021-05-21 15:22:10|8209.2|8194.2|8210|8195|8210.7|8195.7|8209.2|8194.2|4
1621610540000|2021-05-21 15:22:20|8210.3|8195.3|8210|8195|8210.5|8195.5|8210|8195|2
1621610550000|2021-05-21 15:22:30|8209.5|8194.5|8207.7|8192.7|8209.5|8194.5|8207.7|8192.7|5
1621610560000|2021-05-21 15:22:40|8207|8192|8208.5|8193.5|8208.5|8193.5|8204.6|8189.6|18
1621610570000|2021-05-21 15:22:50|8208.8|8193.8|8208|8193|8208.8|8193.8|8208|8193|4
1621610580000|2021-05-21 15:23:00|8207|8192|8206.5|8191.5|8207|8192|8206.5|8191.5|3
1621610590000|2021-05-21 15:23:10|8205.5|8190.5|8206|8191|8206|8191|8205.5|8190.5|2
1621610600000|2021-05-21 15:23:20|8205.2|8190.2|8206|8191|8206|8191|8205.2|8190.2|1
1621610610000|2021-05-21 15:23:30|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|8206.1|8191.1|0
1621610620000|2021-05-21 15:23:40|8208.1|8193.1|8209.1|8194.1|8209.1|8194.1|8208.1|8193.1|1
1621610630000|2021-05-21 15:23:50|8208.7|8193.7|8208.6|8193.6|8208.7|8193.7|8208.2|8193.2|1
1621610640000|2021-05-21 15:24:00|8207.3|8192.3|8205.8|8190.8|8207.3|8192.3|8205.8|8190.8|8
1621610650000|2021-05-21 15:24:10|8205.7|8190.7|8201.1|8186.1|8205.7|8190.7|8201.1|8186.1|8
1621610660000|2021-05-21 15:24:20|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|8201.1|8186.1|2
1621610670000|2021-05-21 15:24:30|8202|8187|8202.6|8187.6|8202.6|8187.6|8202|8187|2
1621610690000|2021-05-21 15:24:50|8201.5|8186.5|8201.1|8186.1|8201.5|8186.5|8201.1|8186.1|2
1621610700000|2021-05-21 15:25:00|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|8200.1|8185.1|1
1621610710000|2021-05-21 15:25:10|8200|8185|8202.6|8187.6|8202.6|8187.6|8200|8185|3
1621610720000|2021-05-21 15:25:20|8202.7|8187.7|8204.2|8189.2|8204.2|8189.2|8202.7|8187.7|2
1621610730000|2021-05-21 15:25:30|8204.7|8189.7|8207.7|8192.7|8207.7|8192.7|8204.7|8189.7|8
1621610740000|2021-05-21 15:25:40|8207.2|8192.2|8208.1|8193.1|8208.1|8193.1|8207.2|8192.2|1
1621610750000|2021-05-21 15:25:50|8208.6|8193.6|8205.1|8190.1|8208.6|8193.6|8205.1|8190.1|2
1621610760000|2021-05-21 15:26:00|8204|8189|8207.1|8192.1|8207.1|8192.1|8204|8189|6
1621610770000|2021-05-21 15:26:10|8209.1|8194.1|8209.2|8194.2|8209.2|8194.2|8209.1|8194.1|3
1621610780000|2021-05-21 15:26:20|8209.6|8194.6|8209|8194|8209.7|8194.7|8209|8194|1
1621610790000|2021-05-21 15:26:30|8208.6|8193.6|8208.3|8193.3|8208.6|8193.6|8208|8193|0
1621610800000|2021-05-21 15:26:40|8207.7|8192.7|8207.2|8192.2|8207.7|8192.7|8207|8192|1
1621610810000|2021-05-21 15:26:50|8208.2|8193.2|8207.6|8192.6|8208.2|8193.2|8207.6|8192.6|2
1621610820000|2021-05-21 15:27:00|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.2|8192.2|1
1621610830000|2021-05-21 15:27:10|8208.1|8193.1|8214.1|8199.1|8214.1|8199.1|8206.7|8191.7|12
1621610840000|2021-05-21 15:27:20|8215|8200|8215.6|8200.6|8216|8201|8215|8200|0
1621610850000|2021-05-21 15:27:30|8214.9|8199.9|8215.2|8200.2|8215.2|8200.2|8214.9|8199.9|4
1621610860000|2021-05-21 15:27:40|8215.6|8200.6|8218|8203|8218|8203|8215.6|8200.6|5
1621610870000|2021-05-21 15:27:50|8219.2|8204.2|8217|8202|8219.2|8204.2|8217|8202|7
1621610880000|2021-05-21 15:28:00|8214.8|8199.8|8210.9|8195.9|8215|8200|8210.9|8195.9|3
1621610890000|2021-05-21 15:28:10|8209.2|8194.2|8208.9|8193.9|8209.2|8194.2|8208.9|8193.9|1
1621610910000|2021-05-21 15:28:30|8208.5|8193.5|8208.9|8193.9|8208.9|8193.9|8207.7|8192.7|0
1621610930000|2021-05-21 15:28:50|8210.9|8195.9|8211.4|8196.4|8211.4|8196.4|8210.9|8195.9|6
1621610940000|2021-05-21 15:29:00|8211|8196|8214.4|8199.4|8214.4|8199.4|8211|8196|5
1621610950000|2021-05-21 15:29:10|8214.7|8199.7|8213.9|8198.9|8214.7|8199.7|8213.9|8198.9|1
1621610960000|2021-05-21 15:29:20|8212.7|8197.7|8213.9|8198.9|8213.9|8198.9|8212.4|8197.4|5
1621610970000|2021-05-21 15:29:30|8214.4|8199.4|8214.7|8199.7|8214.7|8199.7|8214.4|8199.4|0
1621610980000|2021-05-21 15:29:40|8215.6|8200.6|8216.9|8201.9|8216.9|8201.9|8215.2|8200.2|2
1621610990000|2021-05-21 15:29:50|8215.4|8200.4|8212.4|8197.4|8215.4|8200.4|8212.4|8197.4|4
1621611000000|2021-05-21 15:30:00|8214.7|8199.7|8213.4|8198.4|8214.9|8199.9|8213.4|8198.4|5
1621611010000|2021-05-21 15:30:10|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|2
1621611020000|2021-05-21 15:30:20|8214.9|8199.9|8214.5|8199.5|8214.9|8199.9|8214.5|8199.5|1
1621611030000|2021-05-21 15:30:30|8215|8200|8216.5|8201.5|8216.5|8201.5|8215|8200|4
1621611040000|2021-05-21 15:30:40|8217.1|8202.1|8217.4|8202.4|8217.9|8202.9|8216.9|8201.9|1
1621611050000|2021-05-21 15:30:50|8218.5|8203.5|8219.4|8204.4|8219.4|8204.4|8218.5|8203.5|5
1621611060000|2021-05-21 15:31:00|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|1
1621611070000|2021-05-21 15:31:10|8220.5|8205.5|8220.9|8205.9|8220.9|8205.9|8220.5|8205.5|0
1621611080000|2021-05-21 15:31:20|8223.5|8208.5|8223.9|8208.9|8224.6|8209.6|8223.5|8208.5|21
1621611090000|2021-05-21 15:31:30|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|11
1621611100000|2021-05-21 15:31:40|8226.5|8211.5|8231.6|8216.6|8231.6|8216.6|8226.3|8211.3|19
1621611120000|2021-05-21 15:32:00|8230.1|8215.1|8235.9|8220.9|8235.9|8220.9|8230.1|8215.1|14
1621611130000|2021-05-21 15:32:10|8236.2|8221.2|8237.7|8222.7|8239|8224|8236.2|8221.2|6
1621611140000|2021-05-21 15:32:20|8237.2|8222.2|8232.4|8217.4|8237.2|8222.2|8232.4|8217.4|2
1621611150000|2021-05-21 15:32:30|8232|8217|8232|8217|8232|8217|8232|8217|0
1621611160000|2021-05-21 15:32:40|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|2
1621611170000|2021-05-21 15:32:50|8233.9|8218.9|8234.5|8219.5|8234.5|8219.5|8233.9|8218.9|1
1621611190000|2021-05-21 15:33:10|8233.1|8218.1|8232.6|8217.6|8233.1|8218.1|8232.6|8217.6|1
1621611200000|2021-05-21 15:33:20|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8231.3|8216.3|22
1621611210000|2021-05-21 15:33:30|8231.6|8216.6|8221.7|8206.7|8231.6|8216.6|8221.7|8206.7|8
1621611220000|2021-05-21 15:33:40|8222.9|8207.9|8226|8211|8226|8211|8222.9|8207.9|4
1621611230000|2021-05-21 15:33:50|8226.3|8211.3|8229.1|8214.1|8229.1|8214.1|8226.3|8211.3|1
1621611240000|2021-05-21 15:34:00|||||||||1
1621611250000|2021-05-21 15:34:10|8228.7|8213.7|8228.1|8213.1|8228.7|8213.7|8228.1|8213.1|1
1621611260000|2021-05-21 15:34:20|8227.7|8212.7|8226.1|8211.1|8227.7|8212.7|8226.1|8211.1|1
1621611270000|2021-05-21 15:34:30|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|2
1621611280000|2021-05-21 15:34:40|8226|8211|8229.6|8214.6|8229.6|8214.6|8226|8211|0
1621611290000|2021-05-21 15:34:50|8231.1|8216.1|8231.2|8216.2|8231.6|8216.6|8231.1|8216.1|2
1621611300000|2021-05-21 15:35:00|8230.7|8215.7|8233.8|8218.8|8233.8|8218.8|8230.7|8215.7|4
1621611310000|2021-05-21 15:35:10|8234|8219|8236.1|8221.1|8236.1|8221.1|8234|8219|3
1621611320000|2021-05-21 15:35:20|||||||||2
1621611330000|2021-05-21 15:35:30|8237.2|8222.2|8236.1|8221.1|8237.5|8222.5|8236.1|8221.1|2
1621611340000|2021-05-21 15:35:40|||||||||1
1621611350000|2021-05-21 15:35:50|8235.6|8220.6|8234.6|8219.6|8235.6|8220.6|8234.6|8219.6|3
1621611360000|2021-05-21 15:36:00|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|6
1621611370000|2021-05-21 15:36:10|8232.6|8217.6|8231.1|8216.1|8232.6|8217.6|8231.1|8216.1|2
1621611380000|2021-05-21 15:36:20|8231.5|8216.5|8231.1|8216.1|8231.5|8216.5|8231.1|8216.1|1
1621611390000|2021-05-21 15:36:30|8227.6|8212.6|8229.1|8214.1|8229.1|8214.1|8226.6|8211.6|4
1621611400000|2021-05-21 15:36:40|8229.6|8214.6|8231.1|8216.1|8231.1|8216.1|8229.6|8214.6|1
1621611410000|2021-05-21 15:36:50|||||||||1
1621611420000|2021-05-21 15:37:00|8231.2|8216.2|8231.1|8216.1|8231.2|8216.2|8230.7|8215.7|1
1621611430000|2021-05-21 15:37:10|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|0
1621611440000|2021-05-21 15:37:20|8232.8|8217.8|8234|8219|8234.3|8219.3|8232.8|8217.8|11
1621611450000|2021-05-21 15:37:30|8233.6|8218.6|8234.6|8219.6|8234.6|8219.6|8233.5|8218.5|1
1621611460000|2021-05-21 15:37:40|8234.2|8219.2|8235|8220|8235|8220|8234.1|8219.1|0
1621611470000|2021-05-21 15:37:50|8235.3|8220.3|8235.1|8220.1|8235.3|8220.3|8235.1|8220.1|0
1621611480000|2021-05-21 15:38:00|8235|8220|8236.5|8221.5|8236.5|8221.5|8234|8219|2
1621611490000|2021-05-21 15:38:10|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|2
1621611500000|2021-05-21 15:38:20|8236.3|8221.3|8236.5|8221.5|8236.5|8221.5|8235.6|8220.6|8
1621611510000|2021-05-21 15:38:30|8235.2|8220.2|8235.9|8220.9|8235.9|8220.9|8235.2|8220.2|2
1621611520000|2021-05-21 15:38:40|8233.1|8218.1|8232.2|8217.2|8233.1|8218.1|8232.2|8217.2|1
1621611530000|2021-05-21 15:38:50|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|1
1621611540000|2021-05-21 15:39:00|8231|8216|8227.2|8212.2|8231|8216|8227.2|8212.2|1
1621611550000|2021-05-21 15:39:10|8226.9|8211.9|8230.2|8215.2|8230.2|8215.2|8226.5|8211.5|3
1621611560000|2021-05-21 15:39:20|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|2
1621611570000|2021-05-21 15:39:30|||||||||2
1621611580000|2021-05-21 15:39:40|8230.2|8215.2|8229.9|8214.9|8230.2|8215.2|8229.9|8214.9|1
1621611590000|2021-05-21 15:39:50|8229.7|8214.7|8229.2|8214.2|8229.7|8214.7|8229.2|8214.2|1
1621611600000|2021-05-21 15:40:00|8226.7|8211.7|8225.7|8210.7|8226.7|8211.7|8225.7|8210.7|8
1621611610000|2021-05-21 15:40:10|8226.8|8211.8|8227.5|8212.5|8227.5|8212.5|8226.8|8211.8|3
1621611620000|2021-05-21 15:40:20|8229|8214|8229|8214|8229.5|8214.5|8229|8214|1
1621611630000|2021-05-21 15:40:30|8229.3|8214.3|8232.6|8217.6|8232.6|8217.6|8229.3|8214.3|4
1621611640000|2021-05-21 15:40:40|8232.7|8217.7|8232.2|8217.2|8232.7|8217.7|8232.2|8217.2|0
1621611650000|2021-05-21 15:40:50|||||||||1
1621611660000|2021-05-21 15:41:00|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|1
1621611670000|2021-05-21 15:41:10|8233.7|8218.7|8234.5|8219.5|8234.7|8219.7|8233.7|8218.7|1
1621611680000|2021-05-21 15:41:20|8233.8|8218.8|8232.5|8217.5|8234.8|8219.8|8232.5|8217.5|1
1621611690000|2021-05-21 15:41:30|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|0
1621611700000|2021-05-21 15:41:40|8233|8218|8232|8217|8233|8218|8232|8217|1
1621611710000|2021-05-21 15:41:50|8229.6|8214.6|8227.7|8212.7|8230.1|8215.1|8227.7|8212.7|11
1621611720000|2021-05-21 15:42:00|8227.2|8212.2|8230.8|8215.8|8230.8|8215.8|8226.7|8211.7|7
1621611730000|2021-05-21 15:42:10|8231.1|8216.1|8231|8216|8231.1|8216.1|8230.5|8215.5|1
1621611750000|2021-05-21 15:42:30|8231.1|8216.1|8229|8214|8232|8217|8229|8214|6
1621611760000|2021-05-21 15:42:40|8228.6|8213.6|8232.2|8217.2|8232.2|8217.2|8228.5|8213.5|0
1621611770000|2021-05-21 15:42:50|8232.4|8217.4|8229.7|8214.7|8232.4|8217.4|8229|8214|2
1621611780000|2021-05-21 15:43:00|8229.4|8214.4|8227.9|8212.9|8229.4|8214.4|8227.9|8212.9|0
1621611790000|2021-05-21 15:43:10|8227.7|8212.7|8227.7|8212.7|8227.7|8212.7|8227.7|8212.7|1
1621611800000|2021-05-21 15:43:20|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|0
1621611810000|2021-05-21 15:43:30|||||||||1
1621611840000|2021-05-21 15:44:00|8226.1|8211.1|8225.6|8210.6|8226.1|8211.1|8224.9|8209.9|5
1621611850000|2021-05-21 15:44:10|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|1
1621611860000|2021-05-21 15:44:20|8226.8|8211.8|8230.7|8215.7|8231.1|8216.1|8226.8|8211.8|4
1621611870000|2021-05-21 15:44:30|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|2
1621611890000|2021-05-21 15:44:50|||||||||1
1621611900000|2021-05-21 15:45:00|8231.5|8216.5|8231.4|8216.4|8231.5|8216.5|8231.4|8216.4|0
1621611910000|2021-05-21 15:45:10|8232.2|8217.2|8235|8220|8235|8220|8232.2|8217.2|5
1621611920000|2021-05-21 15:45:20|||||||||1
1621611930000|2021-05-21 15:45:30|8233.5|8218.5|8233.1|8218.1|8233.5|8218.5|8233.1|8218.1|4
1621611940000|2021-05-21 15:45:40|||||||||1
1621611950000|2021-05-21 15:45:50|8233.2|8218.2|8231.6|8216.6|8233.2|8218.2|8231.6|8216.6|1
1621611970000|2021-05-21 15:46:10|8231.2|8216.2|8230|8215|8232|8217|8230|8215|6
1621611980000|2021-05-21 15:46:20|8231.2|8216.2|8230.1|8215.1|8231.2|8216.2|8230.1|8215.1|1
1621611990000|2021-05-21 15:46:30|8230|8215|8230.7|8215.7|8231.2|8216.2|8229.5|8214.5|0
1621612000000|2021-05-21 15:46:40|8228.4|8213.4|8226.6|8211.6|8228.4|8213.4|8226.4|8211.4|2
1621612010000|2021-05-21 15:46:50|8226.4|8211.4|8225.7|8210.7|8226.4|8211.4|8225.7|8210.7|0
1621612020000|2021-05-21 15:47:00|8225.5|8210.5|8226.7|8211.7|8226.7|8211.7|8225.1|8210.1|7
1621612050000|2021-05-21 15:47:30|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|1
1621612060000|2021-05-21 15:47:40|8222.2|8207.2|8224.2|8209.2|8224.3|8209.3|8222.2|8207.2|2
1621612080000|2021-05-21 15:48:00|8223.9|8208.9|8230.3|8215.3|8230.3|8215.3|8223.9|8208.9|12
1621612090000|2021-05-21 15:48:10|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|0
1621612100000|2021-05-21 15:48:20|||||||||1
1621612110000|2021-05-21 15:48:30|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|1
1621612120000|2021-05-21 15:48:40|8229|8214|8229|8214|8229|8214|8229|8214|1
1621612130000|2021-05-21 15:48:50|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|5
1621612140000|2021-05-21 15:49:00|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|0
1621612150000|2021-05-21 15:49:10|8230.7|8215.7|8230.5|8215.5|8230.7|8215.7|8230.1|8215.1|3
1621612160000|2021-05-21 15:49:20|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1621612180000|2021-05-21 15:49:40|8229.4|8214.4|8229.2|8214.2|8229.4|8214.4|8229.2|8214.2|2
1621612190000|2021-05-21 15:49:50|8228.7|8213.7|8224|8209|8228.7|8213.7|8222.1|8207.1|9
1621612200000|2021-05-21 15:50:00|8225.1|8210.1|8227.1|8212.1|8227.5|8212.5|8225.1|8210.1|0
1621612210000|2021-05-21 15:50:10|8227|8212|8224.2|8209.2|8227|8212|8224.2|8209.2|2
1621612220000|2021-05-21 15:50:20|8223.9|8208.9|8223.4|8208.4|8223.9|8208.9|8223.4|8208.4|0
1621612230000|2021-05-21 15:50:30|8223|8208|8222.2|8207.2|8223|8208|8222.2|8207.2|0
1621612240000|2021-05-21 15:50:40|8222.1|8207.1|8218.1|8203.1|8222.1|8207.1|8218.1|8203.1|9
1621612250000|2021-05-21 15:50:50|8218.5|8203.5|8218.1|8203.1|8218.5|8203.5|8218.1|8203.1|1
1621612260000|2021-05-21 15:51:00|8218.5|8203.5|8219.1|8204.1|8219.1|8204.1|8218.5|8203.5|0
1621612270000|2021-05-21 15:51:10|8218.7|8203.7|8218.2|8203.2|8218.7|8203.7|8218.2|8203.2|3
1621612280000|2021-05-21 15:51:20|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|3
1621612290000|2021-05-21 15:51:30|8217.5|8202.5|8221.9|8206.9|8221.9|8206.9|8217.2|8202.2|4
1621612300000|2021-05-21 15:51:40|8221.5|8206.5|8219.5|8204.5|8221.9|8206.9|8219.4|8204.4|1
1621612310000|2021-05-21 15:51:50|8219.4|8204.4|8219.9|8204.9|8220.4|8205.4|8219.4|8204.4|1
1621612330000|2021-05-21 15:52:10|8219.5|8204.5|8219.4|8204.4|8219.5|8204.5|8219.4|8204.4|2
1621612340000|2021-05-21 15:52:20|8220.4|8205.4|8226.4|8211.4|8226.4|8211.4|8220.4|8205.4|2
1621612350000|2021-05-21 15:52:30|8226|8211|8223.4|8208.4|8226|8211|8223.4|8208.4|2
1621612360000|2021-05-21 15:52:40|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|1
1621612370000|2021-05-21 15:52:50|8224.1|8209.1|8219|8204|8224.1|8209.1|8219|8204|1
1621612380000|2021-05-21 15:53:00|8218.9|8203.9|8218.9|8203.9|8219.7|8204.7|8218.9|8203.9|2
1621612390000|2021-05-21 15:53:10|||||||||1
1621612400000|2021-05-21 15:53:20|8219.4|8204.4|8217.4|8202.4|8219.4|8204.4|8217.4|8202.4|3
1621612410000|2021-05-21 15:53:30|8217|8202|8217|8202|8217|8202|8217|8202|0
1621612420000|2021-05-21 15:53:40|8216.9|8201.9|8219.4|8204.4|8219.4|8204.4|8216.2|8201.2|2
1621612430000|2021-05-21 15:53:50|8219.2|8204.2|8218.9|8203.9|8219.2|8204.2|8218.9|8203.9|2
1621612440000|2021-05-21 15:54:00|8218.4|8203.4|8220.9|8205.9|8220.9|8205.9|8218.4|8203.4|0
1621612450000|2021-05-21 15:54:10|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|1
1621612460000|2021-05-21 15:54:20|8222.9|8207.9|8220.9|8205.9|8222.9|8207.9|8220.9|8205.9|6
1621612470000|2021-05-21 15:54:30|8225.5|8210.5|8224.9|8209.9|8225.9|8210.9|8224.9|8209.9|11
1621612480000|2021-05-21 15:54:40|8225.2|8210.2|8227|8212|8227|8212|8224.9|8209.9|1
1621612490000|2021-05-21 15:54:50|8226.5|8211.5|8225.7|8210.7|8226.5|8211.5|8225.7|8210.7|1
1621612500000|2021-05-21 15:55:00|8225.9|8210.9|8225.9|8210.9|8226.2|8211.2|8225.9|8210.9|0
1621612510000|2021-05-21 15:55:10|8225.4|8210.4|8220.7|8205.7|8225.4|8210.4|8220.7|8205.7|3
1621612520000|2021-05-21 15:55:20|8221.3|8206.3|8224.9|8209.9|8224.9|8209.9|8221.3|8206.3|7
1621612530000|2021-05-21 15:55:30|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|2
1621612540000|2021-05-21 15:55:40|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|0
1621612560000|2021-05-21 15:56:00|8222.7|8207.7|8218.7|8203.7|8222.7|8207.7|8218.7|8203.7|2
1621612580000|2021-05-21 15:56:20|8218.4|8203.4|8217.4|8202.4|8218.4|8203.4|8217.4|8202.4|1
1621612590000|2021-05-21 15:56:30|8216.7|8201.7|8216.4|8201.4|8216.7|8201.7|8216.4|8201.4|1
1621612600000|2021-05-21 15:56:40|8215.8|8200.8|8214.2|8199.2|8215.8|8200.8|8213.9|8198.9|6
1621612610000|2021-05-21 15:56:50|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|0
1621612620000|2021-05-21 15:57:00|||||||||12
1621612630000|2021-05-21 15:57:10|8216.9|8201.9|8217.4|8202.4|8217.4|8202.4|8216.9|8201.9|2
1621612650000|2021-05-21 15:57:30|||||||||1
1621612660000|2021-05-21 15:57:40|||||||||1
1621612670000|2021-05-21 15:57:50|8217.9|8202.9|8217.4|8202.4|8217.9|8202.9|8217.4|8202.4|1
1621612680000|2021-05-21 15:58:00|8216.6|8201.6|8217.9|8202.9|8217.9|8202.9|8216.4|8201.4|4
1621612690000|2021-05-21 15:58:10|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|12
1621612700000|2021-05-21 15:58:20|8214.7|8199.7|8213.4|8198.4|8214.7|8199.7|8212.4|8197.4|3
1621612710000|2021-05-21 15:58:30|8213|8198|8212.9|8197.9|8213|8198|8212.9|8197.9|1
1621612720000|2021-05-21 15:58:40|||||||||1
1621612730000|2021-05-21 15:58:50|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|1
1621612740000|2021-05-21 15:59:00|8217.4|8202.4|8215.9|8200.9|8217.4|8202.4|8215.9|8200.9|1
1621612750000|2021-05-21 15:59:10|||||||||1
1621612760000|2021-05-21 15:59:20|8217.7|8202.7|8219.9|8204.9|8219.9|8204.9|8217.7|8202.7|4
1621612780000|2021-05-21 15:59:40|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|5
1621612790000|2021-05-21 15:59:50|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|1
1621612800000|2021-05-21 16:00:00|8220.2|8205.2|8218.9|8203.9|8220.2|8205.2|8218.9|8203.9|0
1621612820000|2021-05-21 16:00:20|8218.4|8203.4|8218.9|8203.9|8218.9|8203.9|8218.4|8203.4|0
1621612830000|2021-05-21 16:00:30|8218.5|8203.5|8223.4|8208.4|8223.4|8208.4|8218.5|8203.5|5
1621612840000|2021-05-21 16:00:40|8223|8208|8222.9|8207.9|8223|8208|8222.9|8207.9|1
1621612850000|2021-05-21 16:00:50|8222.4|8207.4|8221.9|8206.9|8222.7|8207.7|8221.9|8206.9|0
1621612860000|2021-05-21 16:01:00|8221.1|8206.1|8221.2|8206.2|8221.7|8206.7|8220.4|8205.4|5
1621612870000|2021-05-21 16:01:10|8220.9|8205.9|8220.2|8205.2|8221.2|8206.2|8220.2|8205.2|1
1621612880000|2021-05-21 16:01:20|8220.1|8205.1|8219.7|8204.7|8220.1|8205.1|8219.4|8204.4|6
1621612890000|2021-05-21 16:01:30|8218.7|8203.7|8216.5|8201.5|8219|8204|8216.5|8201.5|6
1621612900000|2021-05-21 16:01:40|8215.9|8200.9|8215.7|8200.7|8215.9|8200.9|8215.4|8200.4|0
1621612910000|2021-05-21 16:01:50|8217.9|8202.9|8220.4|8205.4|8220.4|8205.4|8217.9|8202.9|6
1621612920000|2021-05-21 16:02:00|8219.7|8204.7|8221.4|8206.4|8221.4|8206.4|8219.7|8204.7|2
1621612930000|2021-05-21 16:02:10|8222.4|8207.4|8224.7|8209.7|8224.7|8209.7|8221.9|8206.9|4
1621612940000|2021-05-21 16:02:20|8226.9|8211.9|8228.4|8213.4|8228.4|8213.4|8226.9|8211.9|3
1621612950000|2021-05-21 16:02:30|8231|8216|8230.6|8215.6|8231|8216|8230.6|8215.6|16
1621612960000|2021-05-21 16:02:40|8231.6|8216.6|8230.3|8215.3|8231.7|8216.7|8230.3|8215.3|22
1621612970000|2021-05-21 16:02:50|8226.6|8211.6|8223.5|8208.5|8226.6|8211.6|8223.5|8208.5|4
1621612980000|2021-05-21 16:03:00|8228.1|8213.1|8228.8|8213.8|8228.8|8213.8|8228.1|8213.1|3
1621612990000|2021-05-21 16:03:10|8229|8214|8224.1|8209.1|8229|8214|8224.1|8209.1|14
1621613000000|2021-05-21 16:03:20|8223.6|8208.6|8222.5|8207.5|8223.6|8208.6|8220.1|8205.1|28
1621613010000|2021-05-21 16:03:30|8223.7|8208.7|8224.2|8209.2|8224.2|8209.2|8223.7|8208.7|1
1621613020000|2021-05-21 16:03:40|8223.9|8208.9|8224.7|8209.7|8224.7|8209.7|8222.2|8207.2|2
1621613040000|2021-05-21 16:04:00|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|1
1621613050000|2021-05-21 16:04:10|8223.2|8208.2|8222.9|8207.9|8223.2|8208.2|8222.9|8207.9|1
1621613060000|2021-05-21 16:04:20|8222.5|8207.5|8217.7|8202.7|8222.5|8207.5|8217.3|8202.3|6
1621613070000|2021-05-21 16:04:30|8217.3|8202.3|8217|8202|8217.3|8202.3|8217|8202|0
1621613080000|2021-05-21 16:04:40|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|0
1621613100000|2021-05-21 16:05:00|8216.7|8201.7|8220.7|8205.7|8221.1|8206.1|8216.7|8201.7|1
1621613110000|2021-05-21 16:05:10|8220.2|8205.2|8218.2|8203.2|8220.2|8205.2|8218.2|8203.2|3
1621613120000|2021-05-21 16:05:20|8219|8204|8216.7|8201.7|8219|8204|8216.7|8201.7|1
1621613130000|2021-05-21 16:05:30|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|1
1621613140000|2021-05-21 16:05:40|8216.2|8201.2|8215|8200|8216.2|8201.2|8215|8200|3
1621613150000|2021-05-21 16:05:50|8214.6|8199.6|8216.2|8201.2|8218.3|8203.3|8214.2|8199.2|5
1621613160000|2021-05-21 16:06:00|8215.9|8200.9|8216.5|8201.5|8216.5|8201.5|8214.7|8199.7|3
1621613170000|2021-05-21 16:06:10|8216.9|8201.9|8216.7|8201.7|8216.9|8201.9|8216.7|8201.7|0
1621613180000|2021-05-21 16:06:20|8216.4|8201.4|8216|8201|8216.4|8201.4|8216|8201|1
1621613190000|2021-05-21 16:06:30|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|8215.5|8200.5|2
1621613200000|2021-05-21 16:06:40|||||||||1
1621613210000|2021-05-21 16:06:50|||||||||2
1621613220000|2021-05-21 16:07:00|8215|8200|8214.4|8199.4|8215|8200|8214.4|8199.4|2
1621613230000|2021-05-21 16:07:10|8214|8199|8213.9|8198.9|8214|8199|8211.7|8196.7|9
1621613250000|2021-05-21 16:07:30|8214|8199|8214|8199|8214|8199|8214|8199|0
1621613260000|2021-05-21 16:07:40|8215.6|8200.6|8214.9|8199.9|8215.9|8200.9|8214.9|8199.9|4
1621613270000|2021-05-21 16:07:50|||||||||1
1621613280000|2021-05-21 16:08:00|8214.2|8199.2|8214.2|8199.2|8214.2|8199.2|8213.9|8198.9|0
1621613290000|2021-05-21 16:08:10|8212.4|8197.4|8211.2|8196.2|8212.4|8197.4|8211.2|8196.2|4
1621613300000|2021-05-21 16:08:20|8210.7|8195.7|8206.4|8191.4|8211.9|8196.9|8206.4|8191.4|67
1621613310000|2021-05-21 16:08:30|8204.9|8189.9|8206|8191|8206|8191|8203.9|8188.9|3
1621613320000|2021-05-21 16:08:40|8206.2|8191.2|8206.7|8191.7|8206.9|8191.9|8205.4|8190.4|9
1621613330000|2021-05-21 16:08:50|8206.5|8191.5|8207.7|8192.7|8207.7|8192.7|8206.5|8191.5|14
1621613340000|2021-05-21 16:09:00|8206.7|8191.7|8210.1|8195.1|8210.6|8195.6|8206.7|8191.7|3
1621613350000|2021-05-21 16:09:10|8209.6|8194.6|8209.6|8194.6|8210|8195|8209.6|8194.6|3
1621613370000|2021-05-21 16:09:30|8209.7|8194.7|8207.5|8192.5|8209.7|8194.7|8207.5|8192.5|2
1621613380000|2021-05-21 16:09:40|8205.7|8190.7|8203.9|8188.9|8205.7|8190.7|8203.9|8188.9|1
1621613390000|2021-05-21 16:09:50|8203.4|8188.4|8203.6|8188.6|8204.9|8189.9|8203.2|8188.2|5
1621613400000|2021-05-21 16:10:00|8203.5|8188.5|8201.9|8186.9|8203.5|8188.5|8201.4|8186.4|0
1621613410000|2021-05-21 16:10:10|8202.5|8187.5|8202.2|8187.2|8205.9|8190.9|8202.2|8187.2|8
1621613420000|2021-05-21 16:10:20|8201.7|8186.7|8204.2|8189.2|8204.7|8189.7|8201.7|8186.7|3
1621613430000|2021-05-21 16:10:30|8204.4|8189.4|8204.9|8189.9|8205.9|8190.9|8204.4|8189.4|4
1621613460000|2021-05-21 16:11:00|8205|8190|8203.9|8188.9|8205|8190|8202.9|8187.9|20
1621613470000|2021-05-21 16:11:10|8204.4|8189.4|8204.4|8189.4|8204.4|8189.4|8204.4|8189.4|1
1621613480000|2021-05-21 16:11:20|8204|8189|8205|8190|8205|8190|8203.9|8188.9|6
1621613490000|2021-05-21 16:11:30|8205.2|8190.2|8204.9|8189.9|8205.2|8190.2|8204.9|8189.9|0
1621613500000|2021-05-21 16:11:40|8204.7|8189.7|8205.4|8190.4|8205.4|8190.4|8204.7|8189.7|0
1621613510000|2021-05-21 16:11:50|||||||||1
1621613530000|2021-05-21 16:12:10|8215.7|8200.7|8221.3|8206.3|8221.3|8206.3|8215.7|8200.7|30
1621613540000|2021-05-21 16:12:20|8223|8208|8219.9|8204.9|8223|8208|8219.9|8204.9|18
1621613550000|2021-05-21 16:12:30|8219.5|8204.5|8219.5|8204.5|8219.9|8204.9|8218.7|8203.7|2
1621613560000|2021-05-21 16:12:40|8219.4|8204.4|8228.5|8213.5|8228.5|8213.5|8219.4|8204.4|1
1621613570000|2021-05-21 16:12:50|8228.1|8213.1|8228|8213|8228.1|8213.1|8228|8213|0
1621613580000|2021-05-21 16:13:00|||||||||1
1621613590000|2021-05-21 16:13:10|8227.5|8212.5|8225.2|8210.2|8227.7|8212.7|8225.2|8210.2|4
1621613600000|2021-05-21 16:13:20|8224.9|8209.9|8222.7|8207.7|8224.9|8209.9|8221.4|8206.4|5
1621613610000|2021-05-21 16:13:30|8222.4|8207.4|8226.4|8211.4|8226.4|8211.4|8222.4|8207.4|3
1621613620000|2021-05-21 16:13:40|8226.9|8211.9|8226.4|8211.4|8226.9|8211.9|8226.4|8211.4|1
1621613630000|2021-05-21 16:13:50|||||||||1
1621613640000|2021-05-21 16:14:00|8225.7|8210.7|8228.9|8213.9|8228.9|8213.9|8224.5|8209.5|5
1621613650000|2021-05-21 16:14:10|8229.2|8214.2|8229.4|8214.4|8229.4|8214.4|8229.2|8214.2|0
1621613660000|2021-05-21 16:14:20|8228.4|8213.4|8228.7|8213.7|8228.7|8213.7|8228.4|8213.4|2
1621613670000|2021-05-21 16:14:30|8229|8214|8224.2|8209.2|8229|8214|8224.2|8209.2|2
1621613680000|2021-05-21 16:14:40|8225.9|8210.9|8227.2|8212.2|8227.2|8212.2|8225.9|8210.9|0
1621613690000|2021-05-21 16:14:50|8227|8212|8227|8212|8227|8212|8227|8212|0
1621613700000|2021-05-21 16:15:00|8226.9|8211.9|8225.4|8210.4|8226.9|8211.9|8222.9|8207.9|4
1621613710000|2021-05-21 16:15:10|8225.9|8210.9|8228.4|8213.4|8228.4|8213.4|8225.9|8210.9|1
1621613720000|2021-05-21 16:15:20|||||||||1
1621613730000|2021-05-21 16:15:30|8228.2|8213.2|8237.4|8222.4|8238.9|8223.9|8226.7|8211.7|5
1621613740000|2021-05-21 16:15:40|8237|8222|8235.9|8220.9|8237|8222|8235.9|8220.9|1
1621613750000|2021-05-21 16:15:50|8236.2|8221.2|8236.4|8221.4|8236.4|8221.4|8236.2|8221.2|1
1621613760000|2021-05-21 16:16:00|8235.9|8220.9|8235.4|8220.4|8235.9|8220.9|8235.4|8220.4|2
1621613770000|2021-05-21 16:16:10|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|1
1621613780000|2021-05-21 16:16:20|8234.1|8219.1|8233.7|8218.7|8234.2|8219.2|8233.7|8218.7|3
1621613790000|2021-05-21 16:16:30|8234.2|8219.2|8233.9|8218.9|8234.2|8219.2|8233.9|8218.9|4
1621613800000|2021-05-21 16:16:40|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|1
1621613820000|2021-05-21 16:17:00|8234|8219|8236.4|8221.4|8236.4|8221.4|8233.7|8218.7|3
1621613830000|2021-05-21 16:17:10|8236.9|8221.9|8235.4|8220.4|8236.9|8221.9|8235.4|8220.4|3
1621613840000|2021-05-21 16:17:20|8234.9|8219.9|8226.9|8211.9|8234.9|8219.9|8226.9|8211.9|8
1621613850000|2021-05-21 16:17:30|8225.9|8210.9|8220.9|8205.9|8225.9|8210.9|8220.9|8205.9|1
1621613860000|2021-05-21 16:17:40|8220.5|8205.5|8237.1|8222.1|8237.1|8222.1|8220.4|8205.4|34
1621613870000|2021-05-21 16:17:50|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|0
1621613880000|2021-05-21 16:18:00|8235.4|8220.4|8245.4|8230.4|8245.4|8230.4|8235.4|8220.4|18
1621613890000|2021-05-21 16:18:10|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8241.2|8226.2|5
1621613910000|2021-05-21 16:18:30|8242.3|8227.3|8240.7|8225.7|8242.3|8227.3|8240.2|8225.2|3
1621613920000|2021-05-21 16:18:40|8237.9|8222.9|8237.4|8222.4|8237.9|8222.9|8237.4|8222.4|3
1621613930000|2021-05-21 16:18:50|8237.7|8222.7|8238.2|8223.2|8238.2|8223.2|8237.7|8222.7|2
1621613940000|2021-05-21 16:19:00|8237.1|8222.1|8236.9|8221.9|8237.1|8222.1|8236.9|8221.9|0
1621613950000|2021-05-21 16:19:10|8235.7|8220.7|8234.9|8219.9|8235.7|8220.7|8234.9|8219.9|2
1621613960000|2021-05-21 16:19:20|8236.9|8221.9|8238|8223|8238|8223|8236.9|8221.9|2
1621613970000|2021-05-21 16:19:30|||||||||1
1621613990000|2021-05-21 16:19:50|8239.9|8224.9|8239.4|8224.4|8239.9|8224.9|8239.4|8224.4|11
1621614000000|2021-05-21 16:20:00|8239.9|8224.9|8239.7|8224.7|8239.9|8224.9|8239.4|8224.4|0
1621614010000|2021-05-21 16:20:10|8239.9|8224.9|8240.4|8225.4|8241.9|8226.9|8239.9|8224.9|1
1621614020000|2021-05-21 16:20:20|||||||||3
1621614030000|2021-05-21 16:20:30|8239.9|8224.9|8238.9|8223.9|8239.9|8224.9|8238.9|8223.9|3
1621614040000|2021-05-21 16:20:40|8238.4|8223.4|8238.2|8223.2|8239.9|8224.9|8237.9|8222.9|4
1621614050000|2021-05-21 16:20:50|8239|8224|8244.2|8229.2|8244.2|8229.2|8239|8224|6
1621614060000|2021-05-21 16:21:00|||||||||1
1621614070000|2021-05-21 16:21:10|8243.9|8228.9|8251.4|8236.4|8252.4|8237.4|8242.7|8227.7|14
1621614080000|2021-05-21 16:21:20|8250.6|8235.6|8241.7|8226.7|8250.6|8235.6|8241.7|8226.7|5
1621614090000|2021-05-21 16:21:30|8241.4|8226.4|8241|8226|8241.4|8226.4|8241|8226|1
1621614100000|2021-05-21 16:21:40|8240.4|8225.4|8241.4|8226.4|8241.9|8226.9|8239.9|8224.9|1
1621614110000|2021-05-21 16:21:50|8241|8226|8241|8226|8241.4|8226.4|8241|8226|0
1621614120000|2021-05-21 16:22:00|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|1
1621614130000|2021-05-21 16:22:10|8241|8226|8240.7|8225.7|8241|8226|8240.7|8225.7|1
1621614140000|2021-05-21 16:22:20|||||||||1
1621614150000|2021-05-21 16:22:30|8248.8|8233.8|8248.4|8233.4|8248.9|8233.9|8247.9|8232.9|8
1621614160000|2021-05-21 16:22:40|8248.7|8233.7|8248.9|8233.9|8248.9|8233.9|8248.7|8233.7|0
1621614170000|2021-05-21 16:22:50|8249.4|8234.4|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|2
1621614180000|2021-05-21 16:23:00|8248.4|8233.4|8245.7|8230.7|8248.4|8233.4|8245.7|8230.7|3
1621614190000|2021-05-21 16:23:10|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|1
1621614210000|2021-05-21 16:23:30|||||||||1
1621614220000|2021-05-21 16:23:40|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|0
1621614230000|2021-05-21 16:23:50|8247.5|8232.5|8247.7|8232.7|8248|8233|8247.5|8232.5|1
1621614240000|2021-05-21 16:24:00|8248.2|8233.2|8249.4|8234.4|8250.9|8235.9|8248.2|8233.2|4
1621614250000|2021-05-21 16:24:10|8249.2|8234.2|8248.4|8233.4|8249.2|8234.2|8248.4|8233.4|3
1621614270000|2021-05-21 16:24:30|8246.9|8231.9|8246.2|8231.2|8246.9|8231.9|8246.2|8231.2|0
1621614290000|2021-05-21 16:24:50|8245.9|8230.9|8242.2|8227.2|8245.9|8230.9|8242.2|8227.2|3
1621614300000|2021-05-21 16:25:00|8241.9|8226.9|8236.9|8221.9|8241.9|8226.9|8236.9|8221.9|1
1621614310000|2021-05-21 16:25:10|8238.2|8223.2|8238.2|8223.2|8238.7|8223.7|8237.7|8222.7|2
1621614320000|2021-05-21 16:25:20|8244.4|8229.4|8248.7|8233.7|8248.7|8233.7|8244.4|8229.4|2
1621614330000|2021-05-21 16:25:30|8248.2|8233.2|8245.9|8230.9|8248.2|8233.2|8244.7|8229.7|5
1621614340000|2021-05-21 16:25:40|||||||||1
1621614350000|2021-05-21 16:25:50|8245.4|8230.4|8245|8230|8245.4|8230.4|8245|8230|0
1621614360000|2021-05-21 16:26:00|8244.9|8229.9|8242.9|8227.9|8244.9|8229.9|8241.2|8226.2|3
1621614370000|2021-05-21 16:26:10|8242.5|8227.5|8239.9|8224.9|8242.5|8227.5|8239.9|8224.9|3
1621614380000|2021-05-21 16:26:20|8239.4|8224.4|8237.9|8222.9|8240.2|8225.2|8237.9|8222.9|0
1621614390000|2021-05-21 16:26:30|8238.4|8223.4|8237.9|8222.9|8238.4|8223.4|8237|8222|5
1621614400000|2021-05-21 16:26:40|8237.1|8222.1|8236.4|8221.4|8237.2|8222.2|8236.4|8221.4|1
1621614410000|2021-05-21 16:26:50|||||||||1
1621614420000|2021-05-21 16:27:00|||||||||1
1621614440000|2021-05-21 16:27:20|8236.7|8221.7|8236.4|8221.4|8236.9|8221.9|8236.4|8221.4|0
1621614450000|2021-05-21 16:27:30|8236.5|8221.5|8236.9|8221.9|8236.9|8221.9|8236.5|8221.5|7
1621614480000|2021-05-21 16:28:00|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|11
1621614500000|2021-05-21 16:28:20|8236.3|8221.3|8235.8|8220.8|8236.3|8221.3|8235.8|8220.8|4
1621614510000|2021-05-21 16:28:30|8235.4|8220.4|8233.3|8218.3|8235.4|8220.4|8232.8|8217.8|10
1621614520000|2021-05-21 16:28:40|8232.8|8217.8|8232|8217|8232.8|8217.8|8231.9|8216.9|0
1621614530000|2021-05-21 16:28:50|8232.3|8217.3|8233.8|8218.8|8233.8|8218.8|8232.3|8217.3|1
1621614540000|2021-05-21 16:29:00|8235.6|8220.6|8237.5|8222.5|8238.9|8223.9|8235.6|8220.6|2
1621614550000|2021-05-21 16:29:10|8237.4|8222.4|8236.9|8221.9|8237.4|8222.4|8236.9|8221.9|3
1621614560000|2021-05-21 16:29:20|||||||||3
1621614570000|2021-05-21 16:29:30|8239.3|8224.3|8239.5|8224.5|8239.5|8224.5|8239.3|8224.3|5
1621614580000|2021-05-21 16:29:40|||||||||3
1621614590000|2021-05-21 16:29:50|||||||||1
1621614600000|2021-05-21 16:30:00|8239.1|8224.1|8239.5|8224.5|8239.5|8224.5|8239.1|8224.1|8
1621614610000|2021-05-21 16:30:10|8244.9|8229.9|8245.1|8230.1|8245.6|8230.6|8244.5|8229.5|8
1621614630000|2021-05-21 16:30:30|8244|8229|8244.1|8229.1|8244.1|8229.1|8240|8225|2
1621614640000|2021-05-21 16:30:40|||||||||1
1621614650000|2021-05-21 16:30:50|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|0
1621614660000|2021-05-21 16:31:00|8244|8229|8244.1|8229.1|8244.1|8229.1|8244|8229|0
1621614670000|2021-05-21 16:31:10|8244.2|8229.2|8242.7|8227.7|8244.2|8229.2|8242.7|8227.7|1
1621614680000|2021-05-21 16:31:20|8242.5|8227.5|8241.5|8226.5|8242.5|8227.5|8241.5|8226.5|1
1621614690000|2021-05-21 16:31:30|8241.2|8226.2|8236.8|8221.8|8241.2|8226.2|8236.8|8221.8|14
1621614700000|2021-05-21 16:31:40|8237.7|8222.7|8249.3|8234.3|8250.2|8235.2|8237.7|8222.7|4
1621614710000|2021-05-21 16:31:50|||||||||7
1621614720000|2021-05-21 16:32:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.3|8234.3|3
1621614730000|2021-05-21 16:32:10|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|2
1621614750000|2021-05-21 16:32:30|8253.7|8238.7|8253.2|8238.2|8253.8|8238.8|8253.2|8238.2|1
1621614760000|2021-05-21 16:32:40|8253.5|8238.5|8253.3|8238.3|8253.7|8238.7|8253.3|8238.3|0
1621614770000|2021-05-21 16:32:50|8253.7|8238.7|8255|8240|8255|8240|8253.7|8238.7|1
1621614780000|2021-05-21 16:33:00|8254|8239|8254.2|8239.2|8254.5|8239.5|8254|8239|2
1621614790000|2021-05-21 16:33:10|8254|8239|8254.4|8239.4|8254.4|8239.4|8254|8239|0
1621614810000|2021-05-21 16:33:30|8254.5|8239.5|8255|8240|8255|8240|8254.5|8239.5|1
1621614820000|2021-05-21 16:33:40|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|2
1621614830000|2021-05-21 16:33:50|8258.5|8243.5|8261.5|8246.5|8261.5|8246.5|8258.5|8243.5|4
1621614850000|2021-05-21 16:34:10|8270.5|8255.5|8274.5|8259.5|8274.5|8259.5|8270.5|8255.5|4
1621614860000|2021-05-21 16:34:20|8274.2|8259.2|8274.5|8259.5|8274.5|8259.5|8274.2|8259.2|3
1621614870000|2021-05-21 16:34:30|8274.2|8259.2|8274.5|8259.5|8274.5|8259.5|8274.2|8259.2|1
1621614880000|2021-05-21 16:34:40|8276.7|8261.7|8279.5|8264.5|8279.5|8264.5|8275.5|8260.5|7
1621614890000|2021-05-21 16:34:50|8282.8|8267.8|8288.2|8273.2|8288.2|8273.2|8282.8|8267.8|7
1621614900000|2021-05-21 16:35:00|||||||||1
1621614910000|2021-05-21 16:35:10|8286.7|8271.7|8284.8|8269.8|8286.7|8271.7|8284.8|8269.8|8
1621614920000|2021-05-21 16:35:20|8283.7|8268.7|8278.7|8263.7|8283.7|8268.7|8278.7|8263.7|7
1621614930000|2021-05-21 16:35:30|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|0
1621614940000|2021-05-21 16:35:40|8280.2|8265.2|8278.5|8263.5|8281.2|8266.2|8278.5|8263.5|8
1621614950000|2021-05-21 16:35:50|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|35
1621614960000|2021-05-21 16:36:00|8288.4|8273.4|8288.2|8273.2|8288.4|8273.4|8287.8|8272.8|2
1621614970000|2021-05-21 16:36:10|8286.7|8271.7|8286|8271|8286.7|8271.7|8286|8271|0
1621614980000|2021-05-21 16:36:20|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1621614990000|2021-05-21 16:36:30|8282.9|8267.9|8281.3|8266.3|8282.9|8267.9|8281.3|8266.3|3
1621615000000|2021-05-21 16:36:40|8281.5|8266.5|8281.2|8266.2|8281.5|8266.5|8281.2|8266.2|0
1621615010000|2021-05-21 16:36:50|8278.2|8263.2|8276.7|8261.7|8281.2|8263.2|8276.7|8256.2|5
1621615020000|2021-05-21 16:37:00|8275.9|8260.9|8281.2|8266.2|8281.2|8266.2|8275.9|8260.9|2
1621615030000|2021-05-21 16:37:10|8280.1|8265.1|8279.5|8264.5|8280.1|8265.1|8279.5|8264.5|1
1621615040000|2021-05-21 16:37:20|8281.9|8266.9|8286|8271|8286|8271|8281.9|8266.9|5
1621615050000|2021-05-21 16:37:30|8285|8270|8283.5|8268.5|8285|8270|8283.5|8268.5|3
1621615070000|2021-05-21 16:37:50|8282.7|8267.7|8282.3|8267.3|8282.7|8267.7|8282.3|8267.3|5
1621615080000|2021-05-21 16:38:00|8282|8267|8279.5|8264.5|8282|8267|8279.5|8264.5|0
1621615090000|2021-05-21 16:38:10|8281|8266|8279.5|8264.5|8281|8266|8279.5|8264.5|2
1621615100000|2021-05-21 16:38:20|8279.7|8264.7|8286.4|8271.4|8287.5|8272.5|8277.2|8262.2|66
1621615110000|2021-05-21 16:38:30|8286|8271|8286|8271|8286|8271|8286|8271|80
1621615120000|2021-05-21 16:38:40|8287.1|8272.1|8283|8268|8287.3|8272.3|8283|8268|16
1621615140000|2021-05-21 16:39:00|8282.9|8267.9|8276.3|8261.3|8282.9|8267.9|8275.8|8260.8|3
1621615150000|2021-05-21 16:39:10|8276.4|8261.4|8274.9|8259.9|8276.4|8261.4|8274.9|8259.9|1
1621615160000|2021-05-21 16:39:20|8275.4|8260.4|8273.3|8258.3|8275.4|8260.4|8273.3|8258.3|1
1621615170000|2021-05-21 16:39:30|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8
1621615180000|2021-05-21 16:39:40|8270|8255|8266.4|8251.4|8270|8255|8265.9|8250.9|4
1621615190000|2021-05-21 16:39:50|8265.4|8250.4|8277.5|8262.5|8277.5|8262.5|8265.4|8250.4|15
1621615200000|2021-05-21 16:40:00|8278.8|8263.8|8277|8262|8278.8|8263.8|8277|8262|0
1621615210000|2021-05-21 16:40:10|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|1
1621615220000|2021-05-21 16:40:20|8281.2|8266.2|8286.5|8271.5|8286.5|8271.5|8281.2|8266.2|7
1621615240000|2021-05-21 16:40:40|8285|8270|8285|8270|8285|8270|8285|8270|3
1621615250000|2021-05-21 16:40:50|8285.5|8270.5|8285|8270|8285.5|8270.5|8285|8270|1
1621615260000|2021-05-21 16:41:00|8283.9|8268.9|8281.9|8266.9|8283.9|8268.9|8281.9|8266.9|3
1621615270000|2021-05-21 16:41:10|8281.5|8266.5|8275.9|8260.9|8281.5|8266.5|8275.9|8260.9|0
1621615280000|2021-05-21 16:41:20|8275.4|8260.4|8275.5|8260.5|8275.9|8260.9|8275.4|8260.4|1
1621615290000|2021-05-21 16:41:30|8275.2|8260.2|8275|8260|8275.2|8260.2|8275|8260|0
1621615300000|2021-05-21 16:41:40|8273.5|8258.5|8267.3|8252.3|8273.5|8258.5|8267.3|8252.3|1
1621615310000|2021-05-21 16:41:50|8267.6|8252.6|8267.2|8252.2|8267.9|8252.9|8267.2|8252.2|0
1621615320000|2021-05-21 16:42:00|8265.8|8250.8|8262.7|8247.7|8265.8|8250.8|8262.7|8247.7|3
1621615330000|2021-05-21 16:42:10|8260.7|8245.7|8257.5|8242.5|8260.7|8245.7|8257.5|8242.5|4
1621615350000|2021-05-21 16:42:30|8257.7|8242.7|8260.5|8245.5|8260.5|8245.5|8257.7|8242.7|5
1621615360000|2021-05-21 16:42:40|8260.8|8245.8|8260.7|8245.7|8261.2|8246.2|8260.7|8245.7|2
1621615370000|2021-05-21 16:42:50|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|1
1621615380000|2021-05-21 16:43:00|8258.2|8243.2|8257.2|8242.2|8258.2|8243.2|8257.2|8242.2|1
1621615390000|2021-05-21 16:43:10|8258.2|8243.2|8261.2|8246.2|8261.2|8246.2|8258.2|8243.2|2
1621615400000|2021-05-21 16:43:20|8261.5|8246.5|8264.7|8249.7|8264.7|8249.7|8261.5|8246.5|1
1621615410000|2021-05-21 16:43:30|8265.2|8250.2|8265.5|8250.5|8265.5|8250.5|8265.2|8250.2|1
1621615420000|2021-05-21 16:43:40|8265.2|8250.2|8269.2|8254.2|8269.2|8254.2|8265.2|8250.2|2
1621615430000|2021-05-21 16:43:50|8269.5|8254.5|8269.7|8254.7|8269.7|8254.7|8269.5|8254.5|21
1621615440000|2021-05-21 16:44:00|8268.5|8253.5|8272.5|8257.5|8272.5|8257.5|8268.5|8253.5|2
1621615450000|2021-05-21 16:44:10|8268.2|8253.2|8265.2|8250.2|8268.2|8253.2|8265.2|8250.2|2
1621615460000|2021-05-21 16:44:20|8264.4|8249.4|8262.4|8247.4|8264.4|8249.4|8261.7|8246.7|26
1621615470000|2021-05-21 16:44:30|8262.7|8247.7|8265.7|8250.7|8265.7|8250.7|8262.7|8247.7|19
1621615480000|2021-05-21 16:44:40|8266.2|8251.2|8267.2|8252.2|8267.2|8252.2|8266.2|8251.2|2
1621615490000|2021-05-21 16:44:50|8267.5|8252.5|8268.4|8253.4|8268.4|8253.4|8267.5|8252.5|1
1621615500000|2021-05-21 16:45:00|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|1
1621615510000|2021-05-21 16:45:10|8268.3|8253.3|8267.7|8252.7|8268.3|8253.3|8267.7|8252.7|1
1621615520000|2021-05-21 16:45:20|8266.7|8251.7|8264.2|8249.2|8266.7|8251.7|8264.2|8249.2|1
1621615530000|2021-05-21 16:45:30|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|2
1621615540000|2021-05-21 16:45:40|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|0
1621615550000|2021-05-21 16:45:50|8261.8|8246.8|8262.3|8247.3|8262.3|8247.3|8261.8|8246.8|0
1621615560000|2021-05-21 16:46:00|||||||||15
1621615570000|2021-05-21 16:46:10|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|8256.2|8241.2|12
1621615580000|2021-05-21 16:46:20|||||||||1
1621615590000|2021-05-21 16:46:30|8258.1|8243.1|8259.7|8244.7|8259.7|8244.7|8257.7|8242.7|21
1621615610000|2021-05-21 16:46:50|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|1
1621615620000|2021-05-21 16:47:00|8260.3|8245.3|8259|8244|8260.3|8245.3|8259|8244|4
1621615640000|2021-05-21 16:47:20|8259.2|8244.2|8256.7|8241.7|8259.2|8244.2|8256.7|8241.7|5
1621615650000|2021-05-21 16:47:30|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|3
1621615660000|2021-05-21 16:47:40|||||||||2
1621615670000|2021-05-21 16:47:50|||||||||1
1621615680000|2021-05-21 16:48:00|8256.7|8241.7|8260.2|8245.2|8260.2|8245.2|8256.7|8241.7|20
1621615690000|2021-05-21 16:48:10|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|1
1621615700000|2021-05-21 16:48:20|8261.1|8246.1|8262.5|8247.5|8266.2|8251.2|8261.1|8246.1|14
1621615710000|2021-05-21 16:48:30|8262.7|8247.7|8261.2|8246.2|8262.7|8247.7|8261.2|8246.2|2
1621615720000|2021-05-21 16:48:40|||||||||1
1621615740000|2021-05-21 16:49:00|8262.5|8247.5|8264.7|8249.7|8264.7|8249.7|8262.5|8247.5|2
1621615750000|2021-05-21 16:49:10|8264.9|8249.9|8265.7|8250.7|8265.7|8250.7|8264.9|8249.9|2
1621615760000|2021-05-21 16:49:20|8266|8251|8267.7|8252.7|8268.2|8253.2|8266|8251|3
1621615770000|2021-05-21 16:49:30|||||||||1
1621615780000|2021-05-21 16:49:40|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|1
1621615790000|2021-05-21 16:49:50|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|2
1621615800000|2021-05-21 16:50:00|8267.5|8252.5|8268.5|8253.5|8268.7|8253.7|8266.7|8251.7|7
1621615810000|2021-05-21 16:50:10|8268.7|8253.7|8269.2|8254.2|8269.2|8254.2|8268.7|8253.7|0
1621615830000|2021-05-21 16:50:30|||||||||1
1621615840000|2021-05-21 16:50:40|8268.8|8253.8|8268.5|8253.5|8268.8|8253.8|8268.5|8253.5|1
1621615850000|2021-05-21 16:50:50|8268.9|8253.9|8269.2|8254.2|8269.2|8254.2|8268.9|8253.9|7
1621615860000|2021-05-21 16:51:00|8268.8|8253.8|8269.2|8254.2|8269.2|8254.2|8268|8253|3
1621615870000|2021-05-21 16:51:10|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|6
1621615880000|2021-05-21 16:51:20|8270.2|8255.2|8275.5|8260.5|8275.5|8260.5|8270.2|8255.2|12
1621615890000|2021-05-21 16:51:30|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|3
1621615900000|2021-05-21 16:51:40|8274.5|8259.5|8275|8260|8275|8260|8274.5|8259.5|2
1621615910000|2021-05-21 16:51:50|8274.7|8259.7|8272.2|8257.2|8274.7|8259.7|8271|8256|5
1621615920000|2021-05-21 16:52:00|8271.5|8256.5|8269.7|8254.7|8271.5|8256.5|8269.7|8254.7|1
1621615930000|2021-05-21 16:52:10|8269.3|8254.3|8266.2|8251.2|8269.3|8254.3|8266.2|8251.2|3
1621615940000|2021-05-21 16:52:20|||||||||1
1621615960000|2021-05-21 16:52:40|8265.7|8250.7|8265.2|8250.2|8265.7|8250.7|8265.2|8250.2|3
1621615970000|2021-05-21 16:52:50|8267.2|8252.2|8271.9|8256.9|8271.9|8256.9|8266.8|8251.8|7
1621615980000|2021-05-21 16:53:00|8272.7|8257.7|8269.3|8254.3|8272.7|8257.7|8269.3|8254.3|3
1621615990000|2021-05-21 16:53:10|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|1
1621616000000|2021-05-21 16:53:20|8270.2|8255.2|8271.7|8256.7|8272.2|8257.2|8270.2|8255.2|2
1621616010000|2021-05-21 16:53:30|8272.2|8257.2|8273.3|8258.3|8274|8259|8271.2|8256.2|3
1621616020000|2021-05-21 16:53:40|8273.7|8258.7|8274.5|8259.5|8274.5|8259.5|8273.7|8258.7|4
1621616030000|2021-05-21 16:53:50|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|6
1621616040000|2021-05-21 16:54:00|8274.3|8259.3|8271.4|8256.4|8274.3|8259.3|8271.4|8256.4|10
1621616050000|2021-05-21 16:54:10|8272.6|8257.6|8273.3|8258.3|8273.3|8258.3|8272.6|8257.6|1
1621616060000|2021-05-21 16:54:20|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.8|8259.8|1
1621616070000|2021-05-21 16:54:30|8274.9|8259.9|8275.3|8260.3|8275.3|8260.3|8274.8|8259.8|2
1621616080000|2021-05-21 16:54:40|8275.4|8260.4|8276.3|8261.3|8276.3|8261.3|8275.4|8260.4|2
1621616090000|2021-05-21 16:54:50|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|4
1621616100000|2021-05-21 16:55:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1621616110000|2021-05-21 16:55:10|8270.5|8255.5|8266.3|8251.3|8270.5|8255.5|8266.3|8251.3|4
1621616120000|2021-05-21 16:55:20|8266.4|8251.4|8272.9|8257.9|8272.9|8257.9|8266.4|8251.4|10
1621616130000|2021-05-21 16:55:30|8272.4|8257.4|8274.4|8259.4|8274.4|8259.4|8272.4|8257.4|1
1621616140000|2021-05-21 16:55:40|8274|8259|8272.9|8257.9|8274.4|8259.4|8272.9|8257.9|1
1621616150000|2021-05-21 16:55:50|8273.3|8258.3|8269.4|8254.4|8273.4|8258.4|8269.4|8254.4|10
1621616160000|2021-05-21 16:56:00|8270.1|8255.1|8274|8259|8274|8259|8270.1|8255.1|2
1621616170000|2021-05-21 16:56:10|8273.9|8258.9|8277.3|8262.3|8277.3|8262.3|8273.9|8258.9|6
1621616180000|2021-05-21 16:56:20|8277.4|8262.4|8278.3|8263.3|8278.3|8263.3|8277.4|8262.4|2
1621616190000|2021-05-21 16:56:30|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|1
1621616200000|2021-05-21 16:56:40|8276|8261|8276|8261|8276|8261|8276|8261|1
1621616210000|2021-05-21 16:56:50|||||||||1
1621616220000|2021-05-21 16:57:00|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1621616230000|2021-05-21 16:57:10|8276|8261|8275.3|8260.3|8276|8261|8275.3|8260.3|4
1621616240000|2021-05-21 16:57:20|||||||||1
1621616250000|2021-05-21 16:57:30|8274.9|8259.9|8274.6|8259.6|8275.3|8260.3|8274.6|8259.6|3
1621616260000|2021-05-21 16:57:40|||||||||1
1621616270000|2021-05-21 16:57:50|8274.1|8259.1|8277.8|8262.8|8277.8|8262.8|8274.1|8259.1|5
1621616280000|2021-05-21 16:58:00|8277.6|8262.6|8277.8|8262.8|8278.1|8263.1|8276.6|8261.6|13
1621616300000|2021-05-21 16:58:20|||||||||4
1621616310000|2021-05-21 16:58:30|8278.5|8263.5|8280|8265|8280|8265|8278.5|8263.5|6
1621616330000|2021-05-21 16:58:50|||||||||1
1621616340000|2021-05-21 16:59:00|8279.3|8264.3|8279.4|8264.4|8280.4|8265.4|8278.3|8263.3|28
1621616350000|2021-05-21 16:59:10|8280.5|8265.5|8286.1|8271.1|8286.5|8271.5|8280.5|8265.5|11
1621616360000|2021-05-21 16:59:20|8286.6|8271.6|8288.4|8273.4|8288.4|8273.4|8283.5|8268.5|3
1621616370000|2021-05-21 16:59:30|8289.5|8274.5|8289.7|8274.7|8289.7|8274.7|8289.5|8274.5|1
1621616380000|2021-05-21 16:59:40|8289.9|8274.9|8291.4|8276.4|8291.7|8276.7|8289.9|8274.9|2
1621616390000|2021-05-21 16:59:50|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8290.9|8275.9|3
1621616400000|2021-05-21 17:00:00|8291.4|8276.4|8290.9|8275.9|8291.4|8276.4|8290.5|8275.5|2
1621616410000|2021-05-21 17:00:10|8289.5|8274.5|8289|8274|8289.5|8274.5|8289|8274|1
1621616420000|2021-05-21 17:00:20|8287.8|8272.8|8283.5|8268.5|8287.8|8272.8|8283.5|8268.5|2
1621616430000|2021-05-21 17:00:30|8283.1|8268.1|8282.4|8267.4|8283.1|8268.1|8282.4|8267.4|0
1621616440000|2021-05-21 17:00:40|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1621616450000|2021-05-21 17:00:50|8281.5|8266.5|8277|8262|8281.5|8266.5|8277|8262|2
1621616460000|2021-05-21 17:01:00|8276|8261|8274.7|8259.7|8276|8261|8271.5|8256.5|6
1621616470000|2021-05-21 17:01:10|8274.9|8259.9|8278.6|8263.6|8278.9|8263.9|8273.7|8258.7|4
1621616490000|2021-05-21 17:01:30|8278.1|8263.1|8277|8262|8278.1|8263.1|8277|8262|2
1621616500000|2021-05-21 17:01:40|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621616510000|2021-05-21 17:01:50|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|3
1621616520000|2021-05-21 17:02:00|8275.5|8260.5|8272.1|8257.1|8275.5|8260.5|8272.1|8257.1|1
1621616530000|2021-05-21 17:02:10|8271.5|8256.5|8274|8259|8274.5|8259.5|8271.5|8256.5|2
1621616540000|2021-05-21 17:02:20|8273.4|8258.4|8272.2|8257.2|8273.4|8258.4|8272.2|8257.2|0
1621616550000|2021-05-21 17:02:30|8272|8257|8271.6|8256.6|8272.1|8257.1|8271.6|8256.6|1
1621616560000|2021-05-21 17:02:40|8272|8257|8271|8256|8272|8257|8271|8256|0
1621616570000|2021-05-21 17:02:50|||||||||5
1621616580000|2021-05-21 17:03:00|8270.1|8255.1|8268.2|8253.2|8270.1|8255.1|8268.2|8253.2|6
1621616590000|2021-05-21 17:03:10|8268.6|8253.6|8273.9|8258.9|8273.9|8258.9|8268.6|8253.6|4
1621616610000|2021-05-21 17:03:30|8274|8259|8274|8259|8274|8259|8274|8259|0
1621616620000|2021-05-21 17:03:40|8275.1|8260.1|8272.5|8257.5|8275.5|8260.5|8272.5|8257.5|1
1621616630000|2021-05-21 17:03:50|8273.6|8258.6|8274|8259|8274|8259|8273.6|8258.6|0
1621616640000|2021-05-21 17:04:00|8273.6|8258.6|8270.6|8255.6|8273.6|8258.6|8270.6|8255.6|1
1621616650000|2021-05-21 17:04:10|8270.5|8255.5|8270.2|8255.2|8270.5|8255.5|8270.2|8255.2|1
1621616660000|2021-05-21 17:04:20|8269.9|8254.9|8270.2|8255.2|8270.2|8255.2|8269.5|8254.5|2
1621616670000|2021-05-21 17:04:30|8269.8|8254.8|8266|8251|8269.8|8254.8|8266|8251|2
1621616680000|2021-05-21 17:04:40|8265|8250|8264|8249|8265|8250|8264|8249|1
1621616690000|2021-05-21 17:04:50|8263.3|8248.3|8262.9|8247.9|8263.3|8248.3|8262.9|8247.9|0
1621616700000|2021-05-21 17:05:00|8262.5|8247.5|8264.3|8249.3|8264.3|8249.3|8261.8|8246.8|2
1621616710000|2021-05-21 17:05:10|8264.1|8249.1|8265.6|8250.6|8265.6|8250.6|8264.1|8249.1|2
1621616720000|2021-05-21 17:05:20|8267.6|8252.6|8266.1|8251.1|8267.6|8252.6|8266.1|8251.1|1
1621616730000|2021-05-21 17:05:30|8264.1|8249.1|8264.6|8249.6|8264.6|8249.6|8264.1|8249.1|5
1621616740000|2021-05-21 17:05:40|8265|8250|8267.6|8252.6|8267.6|8252.6|8264.5|8249.5|3
1621616750000|2021-05-21 17:05:50|8266.6|8251.6|8266.1|8251.1|8266.6|8251.6|8266.1|8251.1|2
1621616760000|2021-05-21 17:06:00|8267.1|8252.1|8265.1|8250.1|8267.1|8252.1|8263.6|8248.6|4
1621616770000|2021-05-21 17:06:10|||||||||2
1621616790000|2021-05-21 17:06:30|8265|8250|8264.2|8249.2|8265|8250|8264.2|8249.2|0
1621616800000|2021-05-21 17:06:40|8265.1|8250.1|8264.6|8249.6|8265.1|8250.1|8264.6|8249.6|1
1621616830000|2021-05-21 17:07:10|8264.3|8249.3|8266.8|8251.8|8267.3|8252.3|8264|8249|3
1621616840000|2021-05-21 17:07:20|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.1|8252.1|7
1621616850000|2021-05-21 17:07:30|8268.6|8253.6|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|3
1621616860000|2021-05-21 17:07:40|8267.8|8252.8|8266.5|8251.5|8267.8|8252.8|8266.5|8251.5|1
1621616880000|2021-05-21 17:08:00|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|0
1621616900000|2021-05-21 17:08:20|8265.6|8250.6|8262.8|8247.8|8265.6|8250.6|8262.8|8247.8|4
1621616910000|2021-05-21 17:08:30|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|0
1621616920000|2021-05-21 17:08:40|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8
1621616930000|2021-05-21 17:08:50|||||||||1
1621616940000|2021-05-21 17:09:00|8263.9|8248.9|8262.6|8247.6|8263.9|8248.9|8262.6|8247.6|2
1621616950000|2021-05-21 17:09:10|8262.5|8247.5|8260.8|8245.8|8262.5|8247.5|8260.8|8245.8|1
1621616960000|2021-05-21 17:09:20|8261.1|8246.1|8261|8246|8261.1|8246.1|8261|8246|1
1621616970000|2021-05-21 17:09:30|8260.5|8245.5|8261.4|8246.4|8261.4|8246.4|8260.5|8245.5|2
1621616980000|2021-05-21 17:09:40|8263.5|8248.5|8264.9|8249.9|8265.3|8250.3|8263.5|8248.5|3
1621616990000|2021-05-21 17:09:50|8264.1|8249.1|8264|8249|8264.1|8249.1|8264|8249|1
1621617010000|2021-05-21 17:10:10|8264.7|8249.7|8264.2|8249.2|8265.2|8250.2|8264.2|8249.2|2
1621617020000|2021-05-21 17:10:20|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|1
1621617030000|2021-05-21 17:10:30|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|2
1621617040000|2021-05-21 17:10:40|8263.2|8248.2|8264.1|8249.1|8264.1|8249.1|8263.2|8248.2|5
1621617050000|2021-05-21 17:10:50|8264.5|8249.5|8264.6|8249.6|8264.6|8249.6|8264.5|8249.5|0
1621617060000|2021-05-21 17:11:00|8263.6|8248.6|8262.1|8247.1|8263.6|8248.6|8262.1|8247.1|1
1621617070000|2021-05-21 17:11:10|8261.7|8246.7|8258.2|8243.2|8261.7|8246.7|8258.2|8243.2|0
1621617080000|2021-05-21 17:11:20|8257|8242|8257|8242|8257|8242|8257|8242|1
1621617090000|2021-05-21 17:11:30|8256.5|8241.5|8255.5|8240.5|8256.5|8241.5|8255.5|8240.5|0
1621617100000|2021-05-21 17:11:40|8255.8|8240.8|8258.6|8243.6|8259|8244|8255|8240|11
1621617120000|2021-05-21 17:12:00|8258.5|8243.5|8258.8|8243.8|8258.8|8243.8|8258.5|8243.5|0
1621617130000|2021-05-21 17:12:10|8259|8244|8257|8242|8259|8244|8257|8242|3
1621617140000|2021-05-21 17:12:20|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|1
1621617150000|2021-05-21 17:12:30|8258.2|8243.2|8258.1|8243.1|8258.5|8243.5|8258.1|8243.1|2
1621617170000|2021-05-21 17:12:50|8257.4|8242.4|8256.6|8241.6|8257.4|8242.4|8256.6|8241.6|0
1621617190000|2021-05-21 17:13:10|8256|8241|8256|8241|8256|8241|8256|8241|0
1621617200000|2021-05-21 17:13:20|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1621617210000|2021-05-21 17:13:30|||||||||2
1621617220000|2021-05-21 17:13:40|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|3
1621617240000|2021-05-21 17:14:00|8253.1|8238.1|8254.6|8239.6|8255.1|8240.1|8253.1|8238.1|2
1621617250000|2021-05-21 17:14:10|8254.9|8239.9|8255.6|8240.6|8255.6|8240.6|8254.9|8239.9|1
1621617260000|2021-05-21 17:14:20|8256|8241|8256.1|8241.1|8256.1|8241.1|8256|8241|1
1621617270000|2021-05-21 17:14:30|||||||||1
1621617280000|2021-05-21 17:14:40|8255.5|8240.5|8256|8241|8256.6|8241.6|8255.5|8240.5|1
1621617290000|2021-05-21 17:14:50|8255.6|8240.6|8254.6|8239.6|8255.6|8240.6|8254.6|8239.6|4
1621617300000|2021-05-21 17:15:00|8254.2|8239.2|8252.6|8237.6|8254.2|8239.2|8252.6|8237.6|1
1621617320000|2021-05-21 17:15:20|||||||||2
1621617330000|2021-05-21 17:15:30|8252.2|8237.2|8251|8236|8252.2|8237.2|8251|8236|0
1621617340000|2021-05-21 17:15:40|8252.3|8237.3|8253.2|8238.2|8253.2|8238.2|8252.3|8237.3|3
1621617350000|2021-05-21 17:15:50|8253.5|8238.5|8255.5|8240.5|8257.7|8242.7|8253.5|8238.5|3
1621617360000|2021-05-21 17:16:00|8255.8|8240.8|8255|8240|8255.8|8240.8|8255|8240|0
1621617390000|2021-05-21 17:16:30|8254.7|8239.7|8254|8239|8254.7|8239.7|8254|8239|1
1621617400000|2021-05-21 17:16:40|8253.5|8238.5|8251.1|8236.1|8253.5|8238.5|8250.7|8235.7|2
1621617410000|2021-05-21 17:16:50|8251|8236|8250.6|8235.6|8251|8236|8250.6|8235.6|1
1621617420000|2021-05-21 17:17:00|8249.9|8234.9|8249.6|8234.6|8249.9|8234.9|8249|8234|1
1621617430000|2021-05-21 17:17:10|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621617460000|2021-05-21 17:17:40|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|0
1621617470000|2021-05-21 17:17:50|8249.2|8234.2|8248.5|8233.5|8249.2|8234.2|8248.5|8233.5|7
1621617480000|2021-05-21 17:18:00|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|2
1621617490000|2021-05-21 17:18:10|||||||||1
1621617500000|2021-05-21 17:18:20|||||||||1
1621617510000|2021-05-21 17:18:30|8248|8233|8243.3|8228.3|8248|8233|8243.3|8228.3|4
1621617520000|2021-05-21 17:18:40|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|1
1621617540000|2021-05-21 17:19:00|8243.8|8228.8|8251|8236|8251|8236|8243.7|8228.7|16
1621617560000|2021-05-21 17:19:20|8250.5|8235.5|8250|8235|8250.5|8235.5|8249|8234|4
1621617570000|2021-05-21 17:19:30|8250.7|8235.7|8250|8235|8250.7|8235.7|8250|8235|1
1621617580000|2021-05-21 17:19:40|8248.1|8233.1|8248|8233|8248.1|8233.1|8248|8233|1
1621617590000|2021-05-21 17:19:50|||||||||1
1621617600000|2021-05-21 17:20:00|8247.6|8232.6|8247.3|8232.3|8248|8233|8247.3|8232.3|0
1621617610000|2021-05-21 17:20:10|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|0
1621617620000|2021-05-21 17:20:20|||||||||1
1621617640000|2021-05-21 17:20:40|8246.1|8231.1|8244.2|8229.2|8246.1|8231.1|8243.5|8228.5|2
1621617650000|2021-05-21 17:20:50|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|0
1621617660000|2021-05-21 17:21:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|3
1621617670000|2021-05-21 17:21:10|8243.8|8228.8|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1621617680000|2021-05-21 17:21:20|8243.2|8228.2|8242.7|8227.7|8243.2|8228.2|8242.3|8227.3|3
1621617690000|2021-05-21 17:21:30|8242.3|8227.3|8242.2|8227.2|8242.3|8227.3|8242.2|8227.2|0
1621617700000|2021-05-21 17:21:40|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|8242.3|8227.3|0
1621617710000|2021-05-21 17:21:50|8242.8|8227.8|8241|8226|8243|8228|8241|8226|19
1621617720000|2021-05-21 17:22:00|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|0
1621617740000|2021-05-21 17:22:20|8241.7|8226.7|8241.8|8226.8|8241.8|8226.8|8241.7|8226.7|4
1621617750000|2021-05-21 17:22:30|8242.2|8227.2|8242.3|8227.3|8242.3|8227.3|8242.2|8227.2|1
1621617760000|2021-05-21 17:22:40|8243.3|8228.3|8246.5|8231.5|8248.2|8233.2|8243.3|8228.3|16
1621617770000|2021-05-21 17:22:50|8245.8|8230.8|8246.3|8231.3|8246.3|8231.3|8245.8|8230.8|7
1621617780000|2021-05-21 17:23:00|8249.1|8234.1|8249.6|8234.6|8249.6|8234.6|8248.6|8233.6|1
1621617790000|2021-05-21 17:23:10|8249.5|8234.5|8249.6|8234.6|8249.6|8234.6|8249.1|8234.1|3
1621617800000|2021-05-21 17:23:20|8250.6|8235.6|8248.1|8233.1|8250.6|8235.6|8248.1|8233.1|3
1621617810000|2021-05-21 17:23:30|8247.8|8232.8|8246.8|8231.8|8247.8|8232.8|8246.8|8231.8|11
1621617820000|2021-05-21 17:23:40|8246.6|8231.6|8245.5|8230.5|8246.6|8231.6|8245.5|8230.5|2
1621617830000|2021-05-21 17:23:50|8244.4|8229.4|8244.3|8229.3|8244.4|8229.4|8241.3|8226.3|6
1621617840000|2021-05-21 17:24:00|8243.3|8228.3|8241.8|8226.8|8243.3|8228.3|8241.8|8226.8|10
1621617850000|2021-05-21 17:24:10|8242.2|8227.2|8242.7|8227.7|8242.7|8227.7|8242.2|8227.2|1
1621617860000|2021-05-21 17:24:20|8243|8228|8245.3|8230.3|8245.3|8230.3|8243|8228|3
1621617870000|2021-05-21 17:24:30|8243.8|8228.8|8242.5|8227.5|8243.8|8228.8|8242.5|8227.5|2
1621617880000|2021-05-21 17:24:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|2
1621617890000|2021-05-21 17:24:50|8244.7|8229.7|8244.1|8229.1|8244.7|8229.7|8244.1|8229.1|1
1621617910000|2021-05-21 17:25:10|8244.5|8229.5|8248.2|8233.2|8248.2|8233.2|8244|8229|4
1621617920000|2021-05-21 17:25:20|8249|8234|8250.1|8235.1|8250.1|8235.1|8249|8234|7
1621617930000|2021-05-21 17:25:30|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|10
1621617940000|2021-05-21 17:25:40|8249.9|8234.9|8248.2|8233.2|8249.9|8234.9|8248.2|8233.2|3
1621617950000|2021-05-21 17:25:50|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|0
1621617960000|2021-05-21 17:26:00|8248.5|8233.5|8248|8233|8248.5|8233.5|8248|8233|2
1621617970000|2021-05-21 17:26:10|||||||||1
1621617980000|2021-05-21 17:26:20|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|2
1621618000000|2021-05-21 17:26:40|8246.4|8231.4|8243.1|8228.1|8246.4|8231.4|8241.5|8226.5|8
1621618010000|2021-05-21 17:26:50|8243.5|8228.5|8244.1|8229.1|8244.1|8229.1|8243.5|8228.5|0
1621618020000|2021-05-21 17:27:00|8243.4|8228.4|8243.2|8228.2|8243.4|8228.4|8243.1|8228.1|7
1621618030000|2021-05-21 17:27:10|8242.8|8227.8|8241.7|8226.7|8242.8|8227.8|8241.7|8226.7|1
1621618040000|2021-05-21 17:27:20|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|0
1621618050000|2021-05-21 17:27:30|8241.1|8226.1|8240.2|8225.2|8241.1|8226.1|8240.2|8225.2|1
1621618060000|2021-05-21 17:27:40|||||||||2
1621618070000|2021-05-21 17:27:50|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8241.2|8226.2|8
1621618080000|2021-05-21 17:28:00|8241.6|8226.6|8243|8228|8243|8228|8241.6|8226.6|1
1621618090000|2021-05-21 17:28:10|8242.5|8227.5|8244.1|8229.1|8244.1|8229.1|8242.5|8227.5|1
1621618100000|2021-05-21 17:28:20|||||||||1
1621618110000|2021-05-21 17:28:30|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|3
1621618120000|2021-05-21 17:28:40|8246|8231|8246.1|8231.1|8246.1|8231.1|8246|8231|0
1621618130000|2021-05-21 17:28:50|8245.6|8230.6|8248.6|8233.6|8248.6|8233.6|8245|8230|1
1621618140000|2021-05-21 17:29:00|8248.2|8233.2|8248|8233|8248.2|8233.2|8248|8233|1
1621618160000|2021-05-21 17:29:20|8247.5|8232.5|8246.5|8231.5|8248|8233|8246.5|8231.5|6
1621618170000|2021-05-21 17:29:30|||||||||1
1621618180000|2021-05-21 17:29:40|8245|8230|8245|8230|8245|8230|8245|8230|0
1621618190000|2021-05-21 17:29:50|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|0
1621618200000|2021-05-21 17:30:00|8242.5|8227.5|8241.1|8226.1|8242.5|8227.5|8240.1|8225.1|8
1621618220000|2021-05-21 17:30:20|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|1
1621618230000|2021-05-21 17:30:30|8242|8227|8242.1|8227.1|8243.1|8228.1|8241.6|8226.6|2
1621618240000|2021-05-21 17:30:40|||||||||1
1621618270000|2021-05-21 17:31:10|8241.6|8226.6|8241.1|8226.1|8243.3|8228.3|8241.1|8226.1|2
1621618280000|2021-05-21 17:31:20|8241.5|8226.5|8242.6|8227.6|8242.6|8227.6|8241.5|8226.5|3
1621618290000|2021-05-21 17:31:30|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|0
1621618300000|2021-05-21 17:31:40|8241.4|8226.4|8241.6|8226.6|8242.1|8227.1|8241.3|8226.3|0
1621618310000|2021-05-21 17:31:50|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|2
1621618320000|2021-05-21 17:32:00|8242.3|8227.3|8244.9|8229.9|8244.9|8229.9|8240.9|8225.9|7
1621618330000|2021-05-21 17:32:10|8245|8230|8243|8228|8245|8230|8241.8|8226.8|2
1621618350000|2021-05-21 17:32:30|||||||||1
1621618360000|2021-05-21 17:32:40|8242.3|8227.3|8243.5|8228.5|8243.5|8228.5|8242.3|8227.3|1
1621618370000|2021-05-21 17:32:50|8245|8230|8245|8230|8245|8230|8245|8230|2
1621618380000|2021-05-21 17:33:00|8244.7|8229.7|8244.5|8229.5|8244.7|8229.7|8244.5|8229.5|1
1621618400000|2021-05-21 17:33:20|8243.8|8228.8|8243|8228|8243.8|8228.8|8243|8228|1
1621618420000|2021-05-21 17:33:40|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|1
1621618430000|2021-05-21 17:33:50|8242.4|8227.4|8241.3|8226.3|8242.4|8227.4|8241.2|8226.2|2
1621618440000|2021-05-21 17:34:00|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|0
1621618450000|2021-05-21 17:34:10|8240.8|8225.8|8241.5|8226.5|8241.5|8226.5|8240.8|8225.8|5
1621618470000|2021-05-21 17:34:30|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|1
1621618480000|2021-05-21 17:34:40|||||||||1
1621618490000|2021-05-21 17:34:50|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|0
1621618510000|2021-05-21 17:35:10|8243.9|8228.9|8246|8231|8246.2|8231.2|8243.9|8228.9|4
1621618520000|2021-05-21 17:35:20|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|1
1621618540000|2021-05-21 17:35:40|8244.4|8229.4|8244.2|8229.2|8244.4|8229.4|8244.2|8229.2|1
1621618550000|2021-05-21 17:35:50|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1621618560000|2021-05-21 17:36:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|0
1621618570000|2021-05-21 17:36:10|||||||||2
1621618580000|2021-05-21 17:36:20|||||||||1
1621618600000|2021-05-21 17:36:40|8244|8229|8244|8229|8244|8229|8244|8229|0
1621618610000|2021-05-21 17:36:50|8243.9|8228.9|8241.2|8226.2|8243.9|8228.9|8241.2|8226.2|3
1621618640000|2021-05-21 17:37:20|8241|8226|8244.2|8229.2|8244.7|8229.7|8240.7|8225.7|21
1621618650000|2021-05-21 17:37:30|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1621618660000|2021-05-21 17:37:40|8244.7|8229.7|8245.8|8230.8|8245.8|8230.8|8244.7|8229.7|25
1621618670000|2021-05-21 17:37:50|||||||||1
1621618680000|2021-05-21 17:38:00|8246.1|8231.1|8246.4|8231.4|8246.8|8231.8|8245.8|8230.8|1
1621618690000|2021-05-21 17:38:10|8246.9|8231.9|8248.4|8233.4|8248.4|8233.4|8246.9|8231.9|1
1621618700000|2021-05-21 17:38:20|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1621618710000|2021-05-21 17:38:30|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|1
1621618720000|2021-05-21 17:38:40|8249|8234|8248.8|8233.8|8249|8234|8248.8|8233.8|3
1621618740000|2021-05-21 17:39:00|8248.3|8233.3|8252.5|8237.5|8252.5|8237.5|8247.3|8232.3|5
1621618750000|2021-05-21 17:39:10|8253.3|8238.3|8254.4|8239.4|8254.4|8239.4|8253.3|8238.3|0
1621618760000|2021-05-21 17:39:20|8253.3|8238.3|8253.1|8238.1|8253.3|8238.3|8253.1|8238.1|4
1621618770000|2021-05-21 17:39:30|8252|8237|8251|8236|8252|8237|8251|8236|0
1621618780000|2021-05-21 17:39:40|||||||||1
1621618790000|2021-05-21 17:39:50|8250.6|8235.6|8251.6|8236.6|8252.1|8237.1|8250.6|8235.6|2
1621618810000|2021-05-21 17:40:10|8251|8236|8251|8236|8251|8236|8251|8236|1
1621618830000|2021-05-21 17:40:30|||||||||1
1621618850000|2021-05-21 17:40:50|8253.6|8238.6|8256.1|8241.1|8256.1|8241.1|8253.6|8238.6|5
1621618860000|2021-05-21 17:41:00|8256.6|8241.6|8255.6|8240.6|8257|8242|8255.6|8240.6|2
1621618870000|2021-05-21 17:41:10|||||||||1
1621618880000|2021-05-21 17:41:20|8252.1|8237.1|8251.1|8236.1|8252.1|8237.1|8251.1|8236.1|5
1621618890000|2021-05-21 17:41:30|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|1
1621618900000|2021-05-21 17:41:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1621618910000|2021-05-21 17:41:50|8250.9|8235.9|8251.1|8236.1|8251.6|8236.6|8250.9|8235.9|1
1621618920000|2021-05-21 17:42:00|8250.6|8235.6|8251.5|8236.5|8251.5|8236.5|8250.6|8235.6|0
1621618930000|2021-05-21 17:42:10|8251.9|8236.9|8255.3|8240.3|8255.3|8240.3|8251.9|8236.9|12
1621618940000|2021-05-21 17:42:20|8255.6|8240.6|8256.3|8241.3|8256.3|8241.3|8255.6|8240.6|1
1621618960000|2021-05-21 17:42:40|||||||||2
1621618970000|2021-05-21 17:42:50|8255.6|8240.6|8255.3|8240.3|8256.8|8241.8|8255.3|8240.3|2
1621618980000|2021-05-21 17:43:00|8255.6|8240.6|8256|8241|8256|8241|8255.6|8240.6|0
1621618990000|2021-05-21 17:43:10|8255.6|8240.6|8256.1|8241.1|8256.1|8241.1|8255.6|8240.6|0
1621619010000|2021-05-21 17:43:30|8257|8242|8257|8242|8257|8242|8257|8242|4
1621619020000|2021-05-21 17:43:40|8257.1|8242.1|8256.8|8241.8|8257.1|8242.1|8256.8|8241.8|1
1621619030000|2021-05-21 17:43:50|8257|8242|8257|8242|8257|8242|8257|8242|0
1621619040000|2021-05-21 17:44:00|8256.6|8241.6|8255.3|8240.3|8256.6|8241.6|8255.3|8240.3|2
1621619050000|2021-05-21 17:44:10|8254.9|8239.9|8251.3|8236.3|8255.3|8240.3|8250.8|8235.8|5
1621619060000|2021-05-21 17:44:20|8251.1|8236.1|8248.3|8233.3|8251.1|8236.1|8248.1|8233.1|2
1621619070000|2021-05-21 17:44:30|8248.6|8233.6|8251.8|8236.8|8251.8|8236.8|8248.6|8233.6|12
1621619090000|2021-05-21 17:44:50|8251.9|8236.9|8253|8238|8253|8238|8251.9|8236.9|3
1621619100000|2021-05-21 17:45:00|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1621619110000|2021-05-21 17:45:10|||||||||2
1621619120000|2021-05-21 17:45:20|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|1
1621619130000|2021-05-21 17:45:30|8256.8|8241.8|8260.8|8245.8|8260.8|8245.8|8256.8|8241.8|2
1621619160000|2021-05-21 17:46:00|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|57
1621619170000|2021-05-21 17:46:10|8260.8|8245.8|8260|8245|8260.8|8245.8|8260|8245|6
1621619180000|2021-05-21 17:46:20|8259.5|8244.5|8258|8243|8259.5|8244.5|8258|8243|1
1621619190000|2021-05-21 17:46:30|8257.6|8242.6|8258.1|8243.1|8258.5|8243.5|8257.6|8242.6|3
1621619200000|2021-05-21 17:46:40|8257.4|8242.4|8257.3|8242.3|8257.4|8242.4|8257.3|8242.3|1
1621619210000|2021-05-21 17:46:50|8258|8243|8259.1|8244.1|8259.1|8244.1|8258|8243|1
1621619220000|2021-05-21 17:47:00|8259.5|8244.5|8259.4|8244.4|8259.5|8244.5|8259|8244|1
1621619230000|2021-05-21 17:47:10|8259.5|8244.5|8256|8241|8259.5|8244.5|8256|8241|5
1621619240000|2021-05-21 17:47:20|8255.9|8240.9|8250.8|8235.8|8255.9|8240.9|8250.8|8235.8|1
1621619250000|2021-05-21 17:47:30|8250.9|8235.9|8248.9|8233.9|8250.9|8235.9|8248.9|8233.9|1
1621619260000|2021-05-21 17:47:40|8249|8234|8253.4|8238.4|8253.4|8238.4|8249|8234|8
1621619270000|2021-05-21 17:47:50|8253.8|8238.8|8253.9|8238.9|8253.9|8238.9|8253.8|8238.8|0
1621619280000|2021-05-21 17:48:00|8253.8|8238.8|8253.3|8238.3|8253.8|8238.8|8253|8238|2
1621619310000|2021-05-21 17:48:30|8253.5|8238.5|8257.3|8242.3|8257.3|8242.3|8253.5|8238.5|3
1621619320000|2021-05-21 17:48:40|||||||||1
1621619330000|2021-05-21 17:48:50|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|2
1621619340000|2021-05-21 17:49:00|8256.7|8241.7|8256.3|8241.3|8256.7|8241.7|8256.3|8241.3|1
1621619350000|2021-05-21 17:49:10|8255.4|8240.4|8254.8|8239.8|8255.8|8240.8|8254.8|8239.8|2
1621619360000|2021-05-21 17:49:20|8255|8240|8256.3|8241.3|8256.3|8241.3|8255|8240|9
1621619370000|2021-05-21 17:49:30|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1621619390000|2021-05-21 17:49:50|8256.9|8241.9|8259.1|8244.1|8259.1|8244.1|8256.9|8241.9|1
1621619400000|2021-05-21 17:50:00|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|0
1621619410000|2021-05-21 17:50:10|8260.7|8245.7|8260.1|8245.1|8260.9|8245.9|8260.1|8245.1|1
1621619420000|2021-05-21 17:50:20|||||||||1
1621619430000|2021-05-21 17:50:30|8260.9|8245.9|8261.3|8246.3|8261.3|8246.3|8260.9|8245.9|0
1621619440000|2021-05-21 17:50:40|8263.5|8248.5|8264.1|8249.1|8264.1|8249.1|8263.5|8248.5|2
1621619450000|2021-05-21 17:50:50|8266.6|8251.6|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|2
1621619460000|2021-05-21 17:51:00|8267.6|8252.6|8271.9|8256.9|8271.9|8256.9|8267.6|8252.6|13
1621619470000|2021-05-21 17:51:10|8272|8257|8273.8|8258.8|8274.4|8259.4|8272|8257|5
1621619480000|2021-05-21 17:51:20|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|2
1621619490000|2021-05-21 17:51:30|||||||||4
1621619520000|2021-05-21 17:52:00|8274|8259|8279.1|8264.1|8279.9|8264.9|8274|8259|7
1621619530000|2021-05-21 17:52:10|8280.6|8265.6|8280.1|8265.1|8280.6|8265.6|8280.1|8265.1|0
1621619540000|2021-05-21 17:52:20|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8277.6|8262.6|1
1621619550000|2021-05-21 17:52:30|8278.3|8263.3|8278.5|8263.5|8278.6|8263.6|8278.3|8263.3|4
1621619560000|2021-05-21 17:52:40|8277.9|8262.9|8276.5|8261.5|8277.9|8262.9|8275.9|8260.9|8
1621619570000|2021-05-21 17:52:50|||||||||2
1621619580000|2021-05-21 17:53:00|8275.7|8260.7|8275.5|8260.5|8275.7|8260.7|8275.5|8260.5|0
1621619590000|2021-05-21 17:53:10|8275.4|8260.4|8273.5|8258.5|8275.4|8260.4|8273.5|8258.5|1
1621619620000|2021-05-21 17:53:40|8273|8258|8274|8259|8274|8259|8273|8258|3
1621619640000|2021-05-21 17:54:00|8273.7|8258.7|8273|8258|8273.7|8258.7|8273|8258|2
1621619650000|2021-05-21 17:54:10|8272.3|8257.3|8273.7|8258.7|8273.7|8258.7|8272.3|8257.3|7
1621619660000|2021-05-21 17:54:20|||||||||1
1621619670000|2021-05-21 17:54:30|||||||||1
1621619680000|2021-05-21 17:54:40|8273.3|8258.3|8273.2|8258.2|8273.3|8258.3|8273.2|8258.2|0
1621619690000|2021-05-21 17:54:50|8272.8|8257.8|8272.2|8257.2|8272.8|8257.8|8272.2|8257.2|1
1621619700000|2021-05-21 17:55:00|8272.5|8257.5|8273.2|8258.2|8273.2|8258.2|8272.5|8257.5|4
1621619710000|2021-05-21 17:55:10|||||||||1
1621619740000|2021-05-21 17:55:40|8273.9|8258.9|8276|8261|8276.7|8261.7|8273.9|8258.9|5
1621619750000|2021-05-21 17:55:50|8276.4|8261.4|8276.5|8261.5|8276.5|8261.5|8276.4|8261.4|0
1621619760000|2021-05-21 17:56:00|8276.2|8261.2|8277.1|8262.1|8277.1|8262.1|8276.1|8261.1|1
1621619770000|2021-05-21 17:56:10|8277.5|8262.5|8278|8263|8279|8264|8277.5|8262.5|6
1621619780000|2021-05-21 17:56:20|8277.7|8262.7|8277.9|8262.9|8277.9|8262.9|8277.5|8262.5|4
1621619800000|2021-05-21 17:56:40|8277.5|8262.5|8277.3|8262.3|8277.5|8262.5|8277.3|8262.3|0
1621619810000|2021-05-21 17:56:50|8278|8263|8278.5|8263.5|8278.5|8263.5|8278|8263|1
1621619820000|2021-05-21 17:57:00|8277.8|8262.8|8281.8|8266.8|8281.8|8266.8|8277|8262|5
1621619830000|2021-05-21 17:57:10|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282.1|8267.1|1
1621619840000|2021-05-21 17:57:20|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|1
1621619850000|2021-05-21 17:57:30|8282.3|8267.3|8282.6|8267.6|8282.6|8267.6|8282.3|8267.3|3
1621619860000|2021-05-21 17:57:40|8282.8|8267.8|8285.9|8270.9|8285.9|8270.9|8282.8|8267.8|3
1621619870000|2021-05-21 17:57:50|8285.7|8270.7|8289.5|8274.5|8289.5|8274.5|8284.3|8269.3|4
1621619880000|2021-05-21 17:58:00|8289.8|8274.8|8290.8|8275.8|8290.8|8275.8|8288.5|8273.5|4
1621619890000|2021-05-21 17:58:10|||||||||1
1621619900000|2021-05-21 17:58:20|8290.4|8275.4|8290.8|8275.8|8291.3|8276.3|8290.4|8275.4|3
1621619910000|2021-05-21 17:58:30|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1621619920000|2021-05-21 17:58:40|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|0
1621619930000|2021-05-21 17:58:50|8292|8277|8294.7|8279.7|8295.1|8280.1|8292|8277|4
1621619940000|2021-05-21 17:59:00|8294.2|8279.2|8292.5|8277.5|8294.7|8279.7|8292.5|8277.5|4
1621619950000|2021-05-21 17:59:10|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|2
1621619970000|2021-05-21 17:59:30|8291.4|8276.4|8290.4|8275.4|8291.4|8276.4|8289.9|8274.9|4
1621619980000|2021-05-21 17:59:40|8290.5|8275.5|8289.8|8274.8|8290.5|8275.5|8289.8|8274.8|1
1621619990000|2021-05-21 17:59:50|8289.4|8274.4|8287|8272|8289.4|8274.4|8287|8272|4
1621620000000|2021-05-21 18:00:00|8286.5|8271.5|8284.4|8269.4|8286.5|8271.5|8283.3|8268.3|2
1621620010000|2021-05-21 18:00:10|8283.3|8268.3|8282.9|8267.9|8283.3|8268.3|8282.7|8267.7|0
1621620020000|2021-05-21 18:00:20|8285|8270|8285|8270|8285|8270|8285|8270|7
1621620030000|2021-05-21 18:00:30|8284.3|8269.3|8284.2|8269.2|8284.7|8269.7|8284.2|8269.2|7
1621620050000|2021-05-21 18:00:50|8284.5|8269.5|8282.8|8267.8|8284.5|8269.5|8282.8|8267.8|3
1621620060000|2021-05-21 18:01:00|8282.4|8267.4|8280.7|8265.7|8282.4|8267.4|8279.5|8264.5|5
1621620070000|2021-05-21 18:01:10|8282|8267|8284.2|8269.2|8284.6|8269.6|8282|8267|4
1621620080000|2021-05-21 18:01:20|8284.1|8269.1|8284.5|8269.5|8284.5|8269.5|8284.1|8269.1|3
1621620090000|2021-05-21 18:01:30|8284.4|8269.4|8291.9|8276.9|8292.2|8277.2|8284.4|8269.4|3
1621620100000|2021-05-21 18:01:40|8292.1|8277.1|8294|8279|8294|8279|8291.9|8276.9|7
1621620110000|2021-05-21 18:01:50|8293.7|8278.7|8292.6|8277.6|8293.7|8278.7|8292.6|8277.6|3
1621620120000|2021-05-21 18:02:00|8291.9|8276.9|8289|8274|8291.9|8276.9|8289|8274|0
1621620130000|2021-05-21 18:02:10|8292.5|8277.5|8296.3|8281.3|8296.3|8281.3|8292|8277|22
1621620140000|2021-05-21 18:02:20|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|5
1621620150000|2021-05-21 18:02:30|8296.9|8281.9|8296.5|8281.5|8296.9|8281.9|8296.5|8281.5|1
1621620160000|2021-05-21 18:02:40|8294.7|8279.7|8296.5|8281.5|8296.5|8281.5|8294|8279|4
1621620180000|2021-05-21 18:03:00|8296.4|8281.4|8296.9|8281.9|8296.9|8281.9|8294.5|8279.5|5
1621620190000|2021-05-21 18:03:10|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|6
1621620200000|2021-05-21 18:03:20|8296.9|8281.9|8296.7|8281.7|8296.9|8281.9|8296.4|8281.4|7
1621620210000|2021-05-21 18:03:30|8296.9|8281.9|8299.4|8284.4|8299.4|8284.4|8296.9|8281.9|2
1621620220000|2021-05-21 18:03:40|8299.9|8284.9|8299.6|8284.6|8300|8285|8299.6|8284.6|1
1621620230000|2021-05-21 18:03:50|8299.1|8284.1|8297.6|8282.6|8299.1|8284.1|8297.6|8282.6|7
1621620240000|2021-05-21 18:04:00|8296.6|8281.6|8295.4|8280.4|8296.6|8281.6|8295.4|8280.4|1
1621620250000|2021-05-21 18:04:10|8295.8|8280.8|8299.1|8284.1|8299.1|8284.1|8295.8|8280.8|25
1621620260000|2021-05-21 18:04:20|8298.8|8283.8|8298.4|8283.4|8299.1|8284.1|8298.4|8283.4|2
1621620270000|2021-05-21 18:04:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|6
1621620280000|2021-05-21 18:04:40|8298.1|8283.1|8299|8284|8299|8284|8298.1|8283.1|6
1621620290000|2021-05-21 18:04:50|8298.9|8283.9|8300.7|8285.7|8301.2|8286.2|8298.9|8283.9|17
1621620300000|2021-05-21 18:05:00|8300.3|8285.3|8300.2|8285.2|8300.8|8285.8|8300.2|8285.2|24
1621620310000|2021-05-21 18:05:10|8300.4|8285.4|8303|8288|8303|8288|8300.3|8285.3|11
1621620320000|2021-05-21 18:05:20|8302.9|8287.9|8294|8279|8302.9|8287.9|8294|8279|9
1621620330000|2021-05-21 18:05:30|8296.2|8281.2|8292.9|8277.9|8297.7|8282.7|8292.9|8277.9|20
1621620340000|2021-05-21 18:05:40|8291.7|8276.7|8289.7|8274.7|8291.7|8276.7|8289.7|8274.7|1
1621620360000|2021-05-21 18:06:00|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|4
1621620370000|2021-05-21 18:06:10|8288.3|8273.3|8286.8|8271.8|8288.3|8273.3|8286.8|8271.8|1
1621620380000|2021-05-21 18:06:20|8284.4|8269.4|8282.7|8267.7|8284.4|8269.4|8282.7|8267.7|5
1621620390000|2021-05-21 18:06:30|8281.6|8266.6|8280.3|8265.3|8281.6|8266.6|8280.3|8265.3|15
1621620400000|2021-05-21 18:06:40|8279.2|8264.2|8293.3|8278.3|8293.3|8278.3|8278.8|8263.8|40
1621620410000|2021-05-21 18:06:50|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|11
1621620420000|2021-05-21 18:07:00|8293.1|8278.1|8292.8|8277.8|8293.4|8278.4|8292.7|8277.7|4
1621620430000|2021-05-21 18:07:10|8293.1|8278.1|8293.8|8278.8|8300.7|8285.7|8293.1|8278.1|23
1621620440000|2021-05-21 18:07:20|8294.1|8279.1|8296.1|8281.1|8298|8283|8294.1|8279.1|8
1621620450000|2021-05-21 18:07:30|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|3
1621620460000|2021-05-21 18:07:40|8295.5|8280.5|8296.7|8281.7|8297.5|8282.5|8295.5|8280.5|13
1621620470000|2021-05-21 18:07:50|8297.2|8282.2|8294.5|8279.5|8299.6|8284.6|8294.5|8279.5|4
1621620480000|2021-05-21 18:08:00|8294|8279|8292.6|8277.6|8294|8279|8291.6|8276.6|4
1621620490000|2021-05-21 18:08:10|8293.2|8278.2|8296.4|8281.4|8296.4|8281.4|8293.2|8278.2|3
1621620500000|2021-05-21 18:08:20|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|4
1621620510000|2021-05-21 18:08:30|8297.4|8282.4|8296.6|8281.6|8297.4|8282.4|8296|8281|2
1621620520000|2021-05-21 18:08:40|8296|8281|8296.2|8281.2|8298|8283|8296|8281|7
1621620530000|2021-05-21 18:08:50|8295.6|8280.6|8300|8285|8300|8285|8295.5|8280.5|2
1621620540000|2021-05-21 18:09:00|8299.5|8284.5|8297.8|8282.8|8299.8|8284.8|8297.5|8282.5|3
1621620550000|2021-05-21 18:09:10|8298|8283|8305.5|8290.5|8305.5|8290.5|8298|8283|9
1621620560000|2021-05-21 18:09:20|8306|8291|8302|8287|8306|8291|8302|8287|8
1621620570000|2021-05-21 18:09:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|1
1621620580000|2021-05-21 18:09:40|||||||||1
1621620590000|2021-05-21 18:09:50|8297.5|8282.5|8297.1|8282.1|8297.5|8282.5|8297.1|8282.1|14
1621620600000|2021-05-21 18:10:00|8296.8|8281.8|8291.3|8276.3|8296.8|8281.8|8291.3|8276.3|10
1621620610000|2021-05-21 18:10:10|8291.9|8276.9|8296.2|8281.2|8296.2|8281.2|8291.9|8276.9|2
1621620620000|2021-05-21 18:10:20|8295.9|8280.9|8296.5|8281.5|8296.8|8281.8|8295.9|8280.9|14
1621620630000|2021-05-21 18:10:30|8298|8283|8298.4|8283.4|8298.4|8283.4|8298|8283|7
1621620640000|2021-05-21 18:10:40|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|2
1621620650000|2021-05-21 18:10:50|8296.8|8281.8|8294.5|8279.5|8296.8|8281.8|8294.4|8279.4|1
1621620660000|2021-05-21 18:11:00|8294.6|8279.6|8290.6|8275.6|8294.6|8279.6|8290.6|8275.6|14
1621620670000|2021-05-21 18:11:10|8294.6|8279.6|8292.5|8277.5|8294.6|8279.6|8291.6|8276.6|4
1621620680000|2021-05-21 18:11:20|8293|8278|8291.6|8276.6|8293|8278|8291.6|8276.6|6
1621620690000|2021-05-21 18:11:30|8291.3|8276.3|8293|8278|8293|8278|8291.3|8276.3|3
1621620700000|2021-05-21 18:11:40|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8291.4|8276.4|5
1621620710000|2021-05-21 18:11:50|8291|8276|8291.5|8276.5|8291.5|8276.5|8290|8275|8
1621620720000|2021-05-21 18:12:00|8292.2|8277.2|8290.4|8275.4|8292.4|8277.4|8290.4|8275.4|6
1621620730000|2021-05-21 18:12:10|8290.8|8275.8|8290.4|8275.4|8291|8276|8290.4|8275.4|9
1621620740000|2021-05-21 18:12:20|8290|8275|8283.8|8268.8|8290|8275|8283.8|8268.8|10
1621620750000|2021-05-21 18:12:30|8283.5|8268.5|8276|8261|8283.5|8268.5|8276|8261|5
1621620760000|2021-05-21 18:12:40|8276.8|8261.8|8277|8262|8277.2|8262.2|8276.8|8261.8|5
1621620770000|2021-05-21 18:12:50|8280|8265|8278.7|8263.7|8280|8265|8278.7|8263.7|17
1621620780000|2021-05-21 18:13:00|8277.9|8262.9|8273.9|8258.9|8277.9|8262.9|8273.9|8258.9|9
1621620790000|2021-05-21 18:13:10|||||||||6
1621620800000|2021-05-21 18:13:20|8272.8|8257.8|8272.5|8257.5|8272.8|8257.8|8272.2|8257.2|2
1621620810000|2021-05-21 18:13:30|8272.7|8257.7|8268.8|8253.8|8272.7|8257.7|8268|8253|7
1621620820000|2021-05-21 18:13:40|8268.4|8253.4|8266.6|8251.6|8268.4|8253.4|8265.3|8250.3|10
1621620830000|2021-05-21 18:13:50|8266.9|8251.9|8267.7|8252.7|8268.9|8253.9|8266.9|8251.9|13
1621620840000|2021-05-21 18:14:00|8269.6|8254.6|8303.7|8288.7|8305.7|8290.7|8269.6|8254.6|69
1621620850000|2021-05-21 18:14:10|8304.2|8289.2|8304.9|8289.9|8307.9|8292.9|8303.7|8288.7|54
1621620860000|2021-05-21 18:14:20|8306.9|8291.9|8299.6|8284.6|8307.4|8292.4|8299.6|8284.6|53
1621620870000|2021-05-21 18:14:30|8298.5|8283.5|8296.2|8281.2|8298.5|8283.5|8291.8|8276.8|64
1621620880000|2021-05-21 18:14:40|8296|8281|8303|8288|8303|8288|8295.9|8280.9|47
1621620890000|2021-05-21 18:14:50|8303.5|8288.5|8307.4|8292.4|8307.4|8292.4|8302.7|8287.7|113
1621620900000|2021-05-21 18:15:00|8305.7|8290.7|8306.4|8291.4|8307.8|8292.8|8305.2|8290.2|35
1621620910000|2021-05-21 18:15:10|8306.8|8291.8|8310.6|8295.6|8310.6|8295.6|8306.6|8291.6|14
1621620920000|2021-05-21 18:15:20|8311|8296|8309.8|8294.8|8311|8296|8309.8|8294.8|7
1621620930000|2021-05-21 18:15:30|8306.4|8291.4|8305.3|8290.3|8306.4|8291.4|8304.4|8289.4|6
1621620940000|2021-05-21 18:15:40|8305|8290|8304|8289|8305.5|8290.5|8304|8289|5
1621620950000|2021-05-21 18:15:50|||||||||4
1621620960000|2021-05-21 18:16:00|8301.5|8286.5|8296.5|8281.5|8301.5|8286.5|8296.5|8281.5|10
1621620970000|2021-05-21 18:16:10|8295.8|8280.8|8291.7|8276.7|8295.8|8280.8|8291.7|8276.7|5
1621620980000|2021-05-21 18:16:20|8291.1|8276.1|8288.7|8273.7|8291.1|8276.1|8288.7|8273.7|16
1621620990000|2021-05-21 18:16:30|8288|8273|8283.4|8268.4|8288|8273|8283.4|8268.4|2
1621621000000|2021-05-21 18:16:40|8283.3|8268.3|8281.3|8266.3|8283.3|8268.3|8281.3|8266.3|6
1621621010000|2021-05-21 18:16:50|8280.5|8265.5|8281.2|8266.2|8281.2|8266.2|8280.1|8265.1|0
1621621020000|2021-05-21 18:17:00|8280.8|8265.8|8285|8270|8293.3|8278.3|8280.4|8265.4|55
1621621030000|2021-05-21 18:17:10|8284.2|8269.2|8275.6|8260.6|8284.2|8269.2|8275.6|8260.6|9
1621621040000|2021-05-21 18:17:20|8276.2|8261.2|8275.8|8260.8|8276.2|8261.2|8275.8|8260.8|6
1621621050000|2021-05-21 18:17:30|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1621621060000|2021-05-21 18:17:40|8274.4|8259.4|8272|8257|8274.4|8259.4|8272|8257|1
1621621070000|2021-05-21 18:17:50|8270.1|8255.1|8268.5|8253.5|8270.1|8255.1|8267.7|8252.7|2
1621621080000|2021-05-21 18:18:00|||||||||5
1621621090000|2021-05-21 18:18:10|8268.1|8253.1|8266.2|8251.2|8268.1|8253.1|8265.5|8250.5|3
1621621100000|2021-05-21 18:18:20|8266.6|8251.6|8273.2|8258.2|8273.2|8258.2|8265.6|8250.6|13
1621621110000|2021-05-21 18:18:30|8278.7|8263.7|8276.7|8261.7|8278.7|8263.7|8276.7|8261.7|1
1621621120000|2021-05-21 18:18:40|8278|8263|8281.3|8266.3|8281.3|8266.3|8278|8263|6
1621621130000|2021-05-21 18:18:50|8280.8|8265.8|8284.6|8269.6|8284.6|8269.6|8280.6|8265.6|10
1621621140000|2021-05-21 18:19:00|8286.2|8271.2|8288.5|8273.5|8288.5|8273.5|8286.2|8271.2|1
1621621150000|2021-05-21 18:19:10|8287|8272|8290.5|8275.5|8290.5|8275.5|8285.7|8270.7|5
1621621160000|2021-05-21 18:19:20|8291.1|8276.1|8288.7|8273.7|8291.1|8276.1|8288.7|8273.7|0
1621621170000|2021-05-21 18:19:30|8290.2|8275.2|8283.3|8268.3|8291.3|8276.3|8283.3|8268.3|11
1621621180000|2021-05-21 18:19:40|8282.3|8267.3|8287.8|8272.8|8292.3|8272.8|8275.8|8260.8|18
1621621190000|2021-05-21 18:19:50|8290.5|8275.5|8294|8269|8294|8276.5|8288|8268.8|11
1621818000000|2021-05-24 01:00:00|8271.9|8256.9|8272.4|8257.4|8272.4|8257.4|8271.9|8256.9|3
1621818010000|2021-05-24 01:00:10|8272.1|8257.1|8274.6|8259.6|8274.9|8259.9|8271.9|8256.9|1
1621818020000|2021-05-24 01:00:20|8275.1|8260.1|8275.6|8260.6|8275.6|8260.6|8275.1|8260.1|3
1621818060000|2021-05-24 01:01:00|8275.2|8260.2|8271.1|8256.1|8275.2|8260.2|8271.1|8256.1|8
1621818070000|2021-05-24 01:01:10|8270.4|8255.4|8268.7|8253.7|8270.4|8255.4|8268.7|8253.7|0
1621818080000|2021-05-24 01:01:20|8266.2|8251.2|8265.2|8250.2|8266.2|8251.2|8265.2|8250.2|1
1621818100000|2021-05-24 01:01:40|8264.2|8249.2|8266|8241|8266|8249.2|8264.2|8241|2
1621818110000|2021-05-24 01:01:50|8265|8240|8266.7|8251.7|8266.7|8251.7|8264.6|8239.7|1
1621818120000|2021-05-24 01:02:00|8267.4|8252.4|8267.7|8252.7|8267.7|8252.7|8267.4|8252.4|0
1621818130000|2021-05-24 01:02:10|8269.2|8254.2|8272.5|8257.5|8272.5|8257.5|8269.2|8254.2|1
1621818140000|2021-05-24 01:02:20|8272.3|8257.3|8267.7|8252.7|8272.3|8257.3|8267.7|8252.7|2
1621818160000|2021-05-24 01:02:40|8265.5|8250.5|8264.9|8239.9|8265.5|8250.5|8264.9|8239.9|2
1621818170000|2021-05-24 01:02:50|8265.2|8240.2|8265.4|8240.4|8265.4|8240.4|8265.2|8240.2|0
1621818180000|2021-05-24 01:03:00|8265.7|8240.7|8266.5|8241.5|8266.5|8241.5|8265.7|8240.7|13
1621818190000|2021-05-24 01:03:10|8266.8|8241.8|8267.1|8242.1|8267.1|8242.1|8266.8|8241.8|5
1621818200000|2021-05-24 01:03:20|8262.4|8247.4|8245.1|8230.1|8262.6|8247.6|8245.1|8230.1|2
1621818220000|2021-05-24 01:03:40|8244.9|8229.9|8244.5|8229.5|8244.9|8229.9|8244.5|8229.5|29
1621818240000|2021-05-24 01:04:00|8244.8|8229.8|8245|8230|8245|8230|8244.8|8229.8|0
1621818270000|2021-05-24 01:04:30|8245.5|8230.5|8249|8234|8249|8234|8245.5|8230.5|0
1621818280000|2021-05-24 01:04:40|8249.2|8234.2|8248.7|8233.7|8249.2|8234.2|8248.7|8233.7|0
1621818300000|2021-05-24 01:05:00|8248.3|8233.3|8259|8221.5|8259|8235.7|8238.3|8221.5|6
1621818310000|2021-05-24 01:05:10|8242.7|8227.7|8251.2|8226.2|8251.2|8227.7|8242.7|8226.2|2
1621818320000|2021-05-24 01:05:20|8259.5|8222|8256.2|8231.2|8259.5|8231.2|8254.5|8222|0
1621818340000|2021-05-24 01:05:40|8256.5|8231.5|8251.7|8236.7|8257|8236.7|8251.7|8231.5|0
1621818380000|2021-05-24 01:06:20|8248.4|8233.4|8240.7|8225.7|8248.4|8233.4|8240.3|8225.3|20
1621818390000|2021-05-24 01:06:30|8243.6|8228.6|8249|8234|8249|8234|8243.6|8228.6|1
1621818400000|2021-05-24 01:06:40|8249.2|8234.2|8248.5|8233.5|8249.2|8234.2|8248.5|8233.5|9
1621818490000|2021-05-24 01:08:10|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|0
1621818610000|2021-05-24 01:10:10|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|1
1621818620000|2021-05-24 01:10:20|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|0
1621818630000|2021-05-24 01:10:30|8259.2|8234.2|8259.2|8234.2|8259.2|8234.2|8259.2|8234.2|0
1621818640000|2021-05-24 01:10:40|8259.7|8234.7|8259.7|8234.7|8259.7|8234.7|8259.7|8234.7|0
1621818650000|2021-05-24 01:10:50|8260.7|8235.7|8261.2|8236.2|8261.2|8236.2|8260.7|8235.7|0
1621818670000|2021-05-24 01:11:10|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|0
1621818680000|2021-05-24 01:11:20|8260.7|8235.7|8260.2|8235.2|8260.7|8235.7|8260.2|8235.2|0
1621818730000|2021-05-24 01:12:10|8260.3|8235.3|8260.3|8235.3|8260.3|8235.3|8260.3|8235.3|0
1621818740000|2021-05-24 01:12:20|8260.5|8235.5|8260.7|8235.7|8260.7|8235.7|8260.5|8235.5|2
1621818750000|2021-05-24 01:12:30|8261|8236|8255.8|8240.8|8261|8240.8|8255.8|8236|0
1621818760000|2021-05-24 01:12:40|8261.4|8236.4|8261.2|8236.2|8261.4|8236.4|8261.2|8236.2|0
1621818770000|2021-05-24 01:12:50|8261.5|8236.5|8261.2|8236.2|8261.7|8236.7|8261.2|8236.2|0
1621818780000|2021-05-24 01:13:00|8261.5|8236.5|8261.8|8236.8|8261.8|8236.8|8261.5|8236.5|0
1621818890000|2021-05-24 01:14:50|8260|8245|8260|8245|8260|8245|8260|8245|0
1621818900000|2021-05-24 01:15:00|8261.2|8246.2|8264.7|8249.7|8264.7|8249.7|8261.2|8246.2|1
1621818910000|2021-05-24 01:15:10|8263.2|8248.2|8262.5|8247.5|8263.2|8248.2|8262.5|8247.5|0
1621818940000|2021-05-24 01:15:40|||||||||3
1621818980000|2021-05-24 01:16:20|||||||||3
1621819000000|2021-05-24 01:16:40|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|0
1621819010000|2021-05-24 01:16:50|8262.9|8247.9|8262.4|8247.4|8262.9|8247.9|8262.4|8247.4|0
1621819020000|2021-05-24 01:17:00|||||||||1
1621819060000|2021-05-24 01:17:40|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|3
1621819080000|2021-05-24 01:18:00|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|0
1621819090000|2021-05-24 01:18:10|||||||||1
1621819100000|2021-05-24 01:18:20|8262|8247|8262|8247|8262|8247|8262|8247|2
1621819140000|2021-05-24 01:19:00|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|4
1621819150000|2021-05-24 01:19:10|8263.2|8248.2|8263.6|8248.6|8263.6|8248.6|8263.2|8248.2|0
1621819180000|2021-05-24 01:19:40|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|1
1621819190000|2021-05-24 01:19:50|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|1
1621819200000|2021-05-24 01:20:00|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|0
1621819220000|2021-05-24 01:20:20|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|4
1621819260000|2021-05-24 01:21:00|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|3
1621819290000|2021-05-24 01:21:30|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1621819310000|2021-05-24 01:21:50|8272.1|8257.1|8272.1|8257.1|8272.1|8257.1|8272.1|8257.1|3
1621819340000|2021-05-24 01:22:20|8273.5|8258.5|8274|8259|8274|8259|8273.5|8258.5|0
1621819350000|2021-05-24 01:22:30|8274.1|8259.1|8274.5|8259.5|8274.5|8259.5|8274.1|8259.1|3
1621819360000|2021-05-24 01:22:40|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1621819390000|2021-05-24 01:23:10|8274.5|8259.5|8276.2|8261.2|8276.2|8261.2|8274.5|8259.5|2
1621819420000|2021-05-24 01:23:40|8275.9|8260.9|8275.5|8260.5|8275.9|8260.9|8275.1|8260.1|0
1621819430000|2021-05-24 01:23:50|8275.3|8260.3|8277.1|8262.1|8277.1|8262.1|8275.3|8260.3|3
1621819470000|2021-05-24 01:24:30|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|4
1621819500000|2021-05-24 01:25:00|8276.2|8261.2|8274.5|8259.5|8276.2|8261.2|8274.5|8259.5|4
1621819510000|2021-05-24 01:25:10|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|4
1621819530000|2021-05-24 01:25:30|8274|8259|8274|8259|8274|8259|8274|8259|0
1621819540000|2021-05-24 01:25:40|8274.1|8259.1|8272.6|8257.6|8274.1|8259.1|8272.6|8257.6|1
1621819550000|2021-05-24 01:25:50|8277.6|8262.6|8272.6|8257.6|8277.6|8262.6|8272.6|8257.6|3
1621819570000|2021-05-24 01:26:10|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|0
1621819590000|2021-05-24 01:26:30|8271.1|8256.1|8272.6|8257.6|8272.6|8257.6|8271.1|8256.1|1
1621819630000|2021-05-24 01:27:10|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|3
1621819640000|2021-05-24 01:27:20|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|0
1621819670000|2021-05-24 01:27:50|8271.2|8256.2|8272.6|8257.6|8272.6|8257.6|8271.1|8256.1|1
1621819710000|2021-05-24 01:28:30|8272.3|8257.3|8271.9|8256.9|8272.3|8257.3|8271.9|8256.9|0
1621819720000|2021-05-24 01:28:40|||||||||2
1621819740000|2021-05-24 01:29:00|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1621819760000|2021-05-24 01:29:20|||||||||1
1621819770000|2021-05-24 01:29:30|8272.6|8257.6|8272.2|8257.2|8272.6|8257.6|8272.2|8257.2|0
1621819780000|2021-05-24 01:29:40|8274.7|8259.7|8275|8260|8275|8260|8274.7|8259.7|7
1621819920000|2021-05-24 01:32:00|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|13
1621819930000|2021-05-24 01:32:10|8275.5|8260.5|8275.6|8260.6|8275.6|8260.6|8275.5|8260.5|0
1621819940000|2021-05-24 01:32:20|8276|8261|8276.2|8261.2|8276.2|8261.2|8275.8|8260.8|0
1621819950000|2021-05-24 01:32:30|8276.3|8261.3|8276.1|8261.1|8276.3|8261.3|8276|8261|0
1621819970000|2021-05-24 01:32:50|8275.4|8260.4|8275.1|8260.1|8275.4|8260.4|8275.1|8260.1|0
1621820000000|2021-05-24 01:33:20|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1621820080000|2021-05-24 01:34:40|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|2
1621820090000|2021-05-24 01:34:50|8275.9|8260.9|8276.3|8261.3|8276.3|8261.3|8275.9|8260.9|3
1621820120000|2021-05-24 01:35:20|||||||||1
1621820250000|2021-05-24 01:37:30|8274.3|8259.3|8276.6|8261.6|8276.6|8261.6|8274.3|8259.3|0
1621820260000|2021-05-24 01:37:40|8276.2|8261.2|8276.3|8261.3|8276.3|8261.3|8274.4|8259.4|2
1621820270000|2021-05-24 01:37:50|8273.2|8258.2|8272.9|8257.9|8273.2|8258.2|8272.9|8257.9|4
1621820320000|2021-05-24 01:38:40|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|0
1621820370000|2021-05-24 01:39:30|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1621820380000|2021-05-24 01:39:40|8272.5|8257.5|8274.1|8259.1|8274.1|8259.1|8271.6|8256.6|0
1621820520000|2021-05-24 01:42:00|8274.4|8259.4|8274.6|8259.6|8274.6|8259.6|8274.4|8259.4|0
1621820560000|2021-05-24 01:42:40|8274.7|8259.7|8276.1|8261.1|8276.1|8261.1|8274.7|8259.7|3
1621820590000|2021-05-24 01:43:10|8277.5|8262.5|8278.1|8263.1|8278.1|8263.1|8277.5|8262.5|0
1621820600000|2021-05-24 01:43:20|8279.8|8264.8|8283.9|8268.9|8283.9|8268.9|8279.8|8264.8|1
1621820610000|2021-05-24 01:43:30|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|9
1621820620000|2021-05-24 01:43:40|8284.1|8269.1|8284.4|8269.4|8284.4|8269.4|8284.1|8269.1|4
1621820650000|2021-05-24 01:44:10|||||||||6
1621820660000|2021-05-24 01:44:20|||||||||1
1621820700000|2021-05-24 01:45:00|||||||||2
1621820730000|2021-05-24 01:45:30|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|4
1621820760000|2021-05-24 01:46:00|8282.2|8267.2|8281.9|8266.9|8282.2|8267.2|8281.9|8266.9|0
1621820770000|2021-05-24 01:46:10|8281.2|8266.2|8279.9|8264.9|8281.2|8266.2|8279.9|8264.9|0
1621820780000|2021-05-24 01:46:20|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621820800000|2021-05-24 01:46:40|8281.1|8266.1|8281.4|8266.4|8281.4|8266.4|8281.1|8266.1|1
1621820870000|2021-05-24 01:47:50|8281.1|8266.1|8281.4|8266.4|8281.4|8266.4|8281.1|8266.1|1
1621820880000|2021-05-24 01:48:00|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1621820900000|2021-05-24 01:48:20|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1621820920000|2021-05-24 01:48:40|||||||||1
1621820950000|2021-05-24 01:49:10|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621821000000|2021-05-24 01:50:00|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|1
1621821010000|2021-05-24 01:50:10|8283.2|8258.2|8279.4|8264.4|8283.2|8264.4|8276.2|8258.2|0
1621821020000|2021-05-24 01:50:20|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|0
1621821040000|2021-05-24 01:50:40|8278.8|8263.8|8282|8257|8282|8263.8|8278.8|8257|1
1621821060000|2021-05-24 01:51:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621821100000|2021-05-24 01:51:40|8278.8|8263.8|8278.4|8263.4|8278.9|8263.9|8278.4|8263.4|0
1621821110000|2021-05-24 01:51:50|8278.8|8263.8|8277.9|8262.9|8278.8|8263.8|8277.9|8262.9|0
1621821120000|2021-05-24 01:52:00|8278.3|8263.3|8277.9|8262.9|8278.3|8263.3|8277.9|8262.9|0
1621821130000|2021-05-24 01:52:10|8278.3|8263.3|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|0
1621821140000|2021-05-24 01:52:20|8278.3|8263.3|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|0
1621821150000|2021-05-24 01:52:30|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621821160000|2021-05-24 01:52:40|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621821220000|2021-05-24 01:53:40|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621821260000|2021-05-24 01:54:20|||||||||1
1621821300000|2021-05-24 01:55:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621821600000|2021-05-24 02:00:00|8278.8|8263.8|8278.9|8263.9|8278.9|8263.9|8278.8|8263.8|0
1621821610000|2021-05-24 02:00:10|8278.6|8263.6|8275.4|8260.4|8278.6|8263.6|8275.4|8260.4|0
1621821630000|2021-05-24 02:00:30|8274|8259|8273.4|8258.4|8274|8259|8273.4|8258.4|0
1621821650000|2021-05-24 02:00:50|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|2
1621821660000|2021-05-24 02:01:00|8273.4|8258.4|8268.2|8253.2|8273.4|8258.4|8268.2|8253.2|1
1621821680000|2021-05-24 02:01:20|8267.1|8252.1|8264|8249|8267.1|8252.1|8264|8249|1
1621821700000|2021-05-24 02:01:40|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|8264.4|8249.4|0
1621821880000|2021-05-24 02:04:40|8267.1|8252.1|8267.9|8252.9|8267.9|8252.9|8267.1|8252.1|0
1621821900000|2021-05-24 02:05:00|8271.9|8256.9|8280.9|8255.9|8280.9|8256.9|8271.9|8255.1|0
1621821970000|2021-05-24 02:06:10|8280.8|8255.8|8280.8|8255.8|8280.8|8255.8|8280.8|8255.8|3
1621821980000|2021-05-24 02:06:20|8273.2|8258.2|8271.8|8256.8|8273.2|8258.2|8271.8|8256.8|1
1621821990000|2021-05-24 02:06:30|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1621822070000|2021-05-24 02:07:50|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|0
1621822100000|2021-05-24 02:08:20|8279.5|8254.5|8280.8|8255.8|8280.8|8255.8|8279.5|8254.5|0
1621822110000|2021-05-24 02:08:30|8280.9|8255.9|8281.9|8256.9|8281.9|8256.9|8280.9|8255.9|0
1621822300000|2021-05-24 02:11:40|8282.1|8257.1|8282.1|8257.1|8282.1|8257.1|8282.1|8257.1|0
1621822400000|2021-05-24 02:13:20|8278.4|8263.4|8278|8263|8282.4|8263.4|8278|8257.4|0
1621822410000|2021-05-24 02:13:30|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621822490000|2021-05-24 02:14:50|8277.9|8262.9|8277.6|8262.6|8277.9|8262.9|8277.6|8262.6|5
1621822500000|2021-05-24 02:15:00|8277.4|8262.4|8277.8|8262.8|8277.8|8262.8|8277.4|8262.4|0
1621822510000|2021-05-24 02:15:10|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.6|8262.6|1
1621822520000|2021-05-24 02:15:20|8277.6|8262.6|8277.4|8262.4|8277.6|8262.6|8277.4|8262.4|0
1621823120000|2021-05-24 02:25:20|||||||||1
1621823150000|2021-05-24 02:25:50|8277.1|8262.1|8277.4|8262.4|8277.4|8262.4|8276.9|8261.9|0
1621823160000|2021-05-24 02:26:00|8276.9|8261.9|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|0
1621823250000|2021-05-24 02:27:30|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621823570000|2021-05-24 02:32:50|8276.9|8261.9|8276.6|8261.6|8276.9|8261.9|8276.6|8261.6|1
1621823610000|2021-05-24 02:33:30|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|0
1621824190000|2021-05-24 02:43:10|||||||||1
1621824270000|2021-05-24 02:44:30|8274.2|8259.2|8277.6|8262.6|8277.6|8262.6|8274.2|8259.2|1
1621824280000|2021-05-24 02:44:40|8274.9|8259.9|8275.4|8260.4|8275.4|8260.4|8274.9|8259.9|0
1621824290000|2021-05-24 02:44:50|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1621824300000|2021-05-24 02:45:00|8274.7|8259.7|8272.5|8257.5|8274.7|8259.7|8272.5|8257.5|1
1621824320000|2021-05-24 02:45:20|8272.8|8257.8|8275.4|8260.4|8275.4|8260.4|8271.9|8256.9|0
1621824380000|2021-05-24 02:46:20|8273.1|8258.1|8272.2|8247.2|8273.1|8258.1|8272.2|8247.2|1
1621824390000|2021-05-24 02:46:30|8271.8|8246.8|8264.7|8249.7|8272.2|8249.7|8264.7|8246.5|0
1621824400000|2021-05-24 02:46:40|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621824440000|2021-05-24 02:47:20|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|0
1621824450000|2021-05-24 02:47:30|8263.3|8248.3|8264|8249|8264|8249|8263.3|8248.3|0
1621824460000|2021-05-24 02:47:40|8263.6|8248.6|8264|8249|8264|8249|8263.6|8248.6|0
1621824510000|2021-05-24 02:48:30|8263.6|8248.6|8264|8249|8264|8249|8263.6|8248.6|0
1621824530000|2021-05-24 02:48:50|8263.6|8248.6|8263.3|8248.3|8264|8249|8263.3|8248.3|0
1621824540000|2021-05-24 02:49:00|8263.6|8248.6|8262.6|8247.6|8263.6|8248.6|8262.6|8247.6|0
1621824550000|2021-05-24 02:49:10|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|0
1621824570000|2021-05-24 02:49:30|8261.4|8246.4|8261.4|8246.4|8261.7|8246.7|8261.4|8246.4|1
1621824580000|2021-05-24 02:49:40|8261|8246|8257.9|8242.9|8261|8246|8253.1|8238.1|5
1621824590000|2021-05-24 02:49:50|8254.5|8239.5|8257.5|8232.5|8257.5|8239.5|8249.8|8231.2|2
1621824600000|2021-05-24 02:50:00|8255.9|8230.9|8253.7|8238.7|8256.6|8239.2|8253.7|8230.9|1
1621824610000|2021-05-24 02:50:10|8255.9|8230.9|8252.3|8237.3|8255.9|8238.7|8252.3|8230.9|0
1621824620000|2021-05-24 02:50:20|8252.6|8237.6|8249.2|8234.2|8252.8|8237.8|8249.2|8234.2|0
1621824630000|2021-05-24 02:50:30|8249.9|8234.9|8252.4|8237.4|8252.4|8237.4|8249.5|8234.5|0
1621824640000|2021-05-24 02:50:40|8250.3|8235.3|8249.5|8234.5|8250.3|8235.3|8249.5|8234.5|0
1621824650000|2021-05-24 02:50:50|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1621824660000|2021-05-24 02:51:00|8252|8237|8250|8235|8252|8237|8250|8235|0
1621824690000|2021-05-24 02:51:30|8250.4|8235.4|8250.2|8235.2|8250.4|8235.4|8250.2|8235.2|0
1621824720000|2021-05-24 02:52:00|8251.6|8236.6|8251.7|8236.7|8251.7|8236.7|8251.6|8236.6|0
1621824730000|2021-05-24 02:52:10|8251|8236|8251|8236|8251|8236|8251|8236|0
1621824740000|2021-05-24 02:52:20|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|0
1621824760000|2021-05-24 02:52:40|8252.4|8237.4|8251|8236|8252.4|8237.4|8251|8236|0
1621824770000|2021-05-24 02:52:50|8252.4|8237.4|8252.6|8237.6|8252.6|8237.6|8252.4|8237.4|0
1621824780000|2021-05-24 02:53:00|8252.9|8237.9|8252.8|8237.8|8252.9|8237.9|8252.8|8237.8|2
1621824790000|2021-05-24 02:53:10|8251|8236|8251|8236|8251|8236|8251|8236|0
1621824800000|2021-05-24 02:53:20|8252.5|8237.5|8250.9|8235.9|8252.8|8237.8|8250.7|8235.7|0
1621824810000|2021-05-24 02:53:30|8250.7|8235.7|8250.7|8235.7|8252.8|8237.8|8250.7|8235.7|0
1621824820000|2021-05-24 02:53:40|8252.5|8237.5|8252.8|8237.8|8252.8|8237.8|8252.5|8237.5|0
1621824830000|2021-05-24 02:53:50|8253.3|8238.3|8250.7|8235.7|8253.3|8238.3|8250.7|8235.7|0
1621824850000|2021-05-24 02:54:10|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|0
1621824940000|2021-05-24 02:55:40|8252.4|8237.4|8273.3|8235.8|8273.3|8239.7|8252.3|8235.8|1
1621824950000|2021-05-24 02:55:50|8273.6|8236.1|8273.3|8235.8|8273.6|8236.1|8273.3|8235.8|0
1621824970000|2021-05-24 02:56:10|8272.6|8235.1|8272.6|8235.1|8272.6|8235.1|8272.6|8235.1|0
1621824980000|2021-05-24 02:56:20|8272.9|8235.4|8272.9|8235.4|8272.9|8235.4|8272.9|8235.4|0
1621825090000|2021-05-24 02:58:10|8273.1|8235.6|8273.1|8235.6|8273.1|8235.6|8273.1|8235.6|0
1621825230000|2021-05-24 03:00:30|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|0
1621825510000|2021-05-24 03:05:10|8268.8|8243.8|8268.8|8243.8|8268.8|8243.8|8268.8|8243.8|0
1621825520000|2021-05-24 03:05:20|8269.2|8244.2|8270.1|8245.1|8270.1|8245.1|8269.2|8244.2|0
1621825620000|2021-05-24 03:07:00|8270.4|8245.4|8270.4|8245.4|8270.4|8245.4|8270.4|8245.4|0
1621825630000|2021-05-24 03:07:10|8270.1|8245.1|8270.1|8245.1|8270.1|8245.1|8270.1|8245.1|0
1621825690000|2021-05-24 03:08:10|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1621825710000|2021-05-24 03:08:30|8266.3|8251.3|8269.7|8244.7|8270.1|8251.3|8266.3|8244.7|0
1621825720000|2021-05-24 03:08:40|8266.5|8251.5|8266.7|8251.7|8270.1|8251.8|8266.5|8245.1|0
1621825750000|2021-05-24 03:09:10|8268.4|8253.4|8269.9|8244.9|8270.7|8254.2|8268.4|8244.9|3
1621825820000|2021-05-24 03:10:20|8261.8|8246.8|8261.5|8246.5|8261.8|8246.8|8261.5|8246.5|0
1621825830000|2021-05-24 03:10:30|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|0
1621826200000|2021-05-24 03:16:40|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1621826590000|2021-05-24 03:23:10|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|1
1621826600000|2021-05-24 03:23:20|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1621826760000|2021-05-24 03:26:00|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1621826770000|2021-05-24 03:26:10|8260.7|8245.7|8260.2|8245.2|8261.1|8246.1|8260.2|8245.2|0
1621826780000|2021-05-24 03:26:20|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|0
1621826810000|2021-05-24 03:26:50|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|0
1621826820000|2021-05-24 03:27:00|8260.1|8245.1|8259.7|8244.7|8260.6|8245.6|8259.7|8244.7|0
1621826830000|2021-05-24 03:27:10|8260.1|8245.1|8260.2|8245.2|8260.2|8245.2|8260.1|8245.1|1
1621827080000|2021-05-24 03:31:20|8260.4|8245.4|8260.7|8245.7|8260.7|8245.7|8260.4|8245.4|2
1621827090000|2021-05-24 03:31:30|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1621827360000|2021-05-24 03:36:00|8260.9|8245.9|8260.6|8245.6|8260.9|8245.9|8260.6|8245.6|0
1621827730000|2021-05-24 03:42:10|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|5
1621827750000|2021-05-24 03:42:30|8265.3|8250.3|8266.3|8251.3|8266.7|8251.7|8265.3|8250.3|1
1621827760000|2021-05-24 03:42:40|8265.6|8250.6|8266.3|8251.3|8266.3|8251.3|8265.6|8250.6|0
1621827770000|2021-05-24 03:42:50|8266|8251|8266|8251|8266|8251|8266|8251|1
1621827800000|2021-05-24 03:43:20|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1621827810000|2021-05-24 03:43:30|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|0
1621827980000|2021-05-24 03:46:20|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|0
1621828000000|2021-05-24 03:46:40|8269.4|8244.4|8264.8|8249.8|8269.4|8249.8|8264.8|8244.4|2
1621828010000|2021-05-24 03:46:50|8264.7|8227.2|8263.3|8225.8|8264.7|8227.2|8263.3|8225.8|21
1621828030000|2021-05-24 03:47:10|8263|8225.5|8262.3|8224.8|8263|8225.5|8262.3|8224.8|1
1621828310000|2021-05-24 03:51:50|8263.7|8226.2|8264.8|8227.3|8264.8|8227.3|8263.7|8226.2|1
1621828330000|2021-05-24 03:52:10|8265.3|8227.8|8265.7|8228.2|8265.7|8228.2|8265.3|8227.8|1
1621828350000|2021-05-24 03:52:30|8265.8|8228.3|8265.8|8228.3|8265.8|8228.3|8265.8|8228.3|0
1621828420000|2021-05-24 03:53:40|8265.5|8228|8265.6|8228.1|8265.6|8228.1|8265.5|8228|0
1621828440000|2021-05-24 03:54:00|8266.6|8229.1|8265.1|8227.6|8266.6|8229.1|8265.1|8227.6|0
1621829210000|2021-05-24 04:06:50|8266.6|8229.1|8266.6|8229.1|8266.6|8229.1|8266.6|8229.1|0
1621829220000|2021-05-24 04:07:00|8265.9|8228.4|8265.1|8227.6|8265.9|8228.4|8265.1|8227.6|0
1621829450000|2021-05-24 04:10:50|8264.8|8227.3|8264.6|8227.1|8264.8|8227.3|8264.6|8227.1|0
1621829490000|2021-05-24 04:11:30|8265|8227.5|8264.6|8227.1|8265.1|8232.9|8257.9|8227.1|0
1621830370000|2021-05-24 04:26:10|8264.8|8227.3|8264.8|8227.3|8264.8|8227.3|8264.8|8227.3|1
1621830380000|2021-05-24 04:26:20|8258.9|8233.9|8259.4|8234.4|8259.4|8234.4|8258.9|8233.9|0
1621831020000|2021-05-24 04:37:00|8267.5|8230|8267.5|8230|8267.5|8230|8267.5|8230|1
1621831030000|2021-05-24 04:37:10|8267.3|8229.8|8267.3|8229.8|8267.3|8229.8|8267.3|8229.8|0
1621831080000|2021-05-24 04:38:00|8268.4|8230.9|8268.4|8230.9|8268.4|8230.9|8268.4|8230.9|3
1621831240000|2021-05-24 04:40:40|8268.9|8231.4|8269|8231.5|8269|8231.5|8268.9|8231.4|0
1621831420000|2021-05-24 04:43:40|8268.9|8231.4|8268.5|8231|8268.9|8231.4|8268.5|8231|2
1621832020000|2021-05-24 04:53:40|8268.2|8230.7|8267.8|8230.3|8268.2|8230.7|8267.8|8230.3|0
1621832030000|2021-05-24 04:53:50|8267.5|8230|8267.5|8230|8267.5|8230|8267.5|8230|0
1621832050000|2021-05-24 04:54:10|8259.4|8234.4|8259.4|8234.4|8259.4|8234.4|8259.4|8234.4|0
1621832700000|2021-05-24 05:05:00|8259.3|8234.3|8259.3|8234.3|8259.3|8234.3|8259.3|8234.3|0
1621832850000|2021-05-24 05:07:30|8259.4|8234.4|8259.4|8234.4|8259.4|8234.4|8259.4|8234.4|0
1621833340000|2021-05-24 05:15:40|8250.6|8235.6|8248.2|8233.2|8250.6|8235.6|8248.2|8233.2|0
1621833580000|2021-05-24 05:19:40|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|0
1621833600000|2021-05-24 05:20:00|8247.5|8232.5|8247.7|8232.7|8247.7|8232.7|8247.5|8232.5|0
1621833640000|2021-05-24 05:20:40|8256.8|8231.8|8265.2|8227.7|8265.2|8232.5|8256.3|8227.7|15
1621834180000|2021-05-24 05:29:40|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|1
1621834200000|2021-05-24 05:30:00|8268.1|8230.6|8268.1|8230.6|8268.1|8230.6|8268.1|8230.6|0
1621834240000|2021-05-24 05:30:40|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|0
1621834300000|2021-05-24 05:31:40|8267.7|8230.2|8267.7|8230.2|8267.7|8230.2|8267.7|8230.2|7
1621834320000|2021-05-24 05:32:00|8267.9|8230.4|8267.9|8230.4|8267.9|8230.4|8267.9|8230.4|0
1621834820000|2021-05-24 05:40:20|8268.4|8230.9|8268.4|8230.9|8268.4|8230.9|8268.4|8230.9|0
1621834960000|2021-05-24 05:42:40|8268.9|8231.4|8268.9|8231.4|8268.9|8231.4|8268.9|8231.4|0
1621835460000|2021-05-24 05:51:00|8268.5|8231|8268.5|8231|8268.5|8231|8268.5|8231|0
1621835590000|2021-05-24 05:53:10|8261.2|8236.2|8260.8|8235.8|8261.2|8236.2|8260.8|8235.8|0
1621835620000|2021-05-24 05:53:40|8260.9|8235.9|8260.9|8235.9|8260.9|8235.9|8260.9|8235.9|0
1621835650000|2021-05-24 05:54:10|8260.4|8235.4|8261.4|8236.4|8261.4|8236.4|8260.4|8235.4|1
1621835670000|2021-05-24 05:54:30|8261.3|8236.3|8261.3|8236.3|8261.3|8236.3|8261.3|8236.3|0
1621835680000|2021-05-24 05:54:40|8261.4|8236.4|8261.4|8236.4|8261.4|8236.4|8261.4|8236.4|0
1621835730000|2021-05-24 05:55:30|8261.3|8236.3|8261.3|8236.3|8261.3|8236.3|8261.3|8236.3|0
1621835740000|2021-05-24 05:55:40|8261.4|8236.4|8261.4|8236.4|8261.4|8236.4|8261.4|8236.4|0
1621835760000|2021-05-24 05:56:00|8258.9|8243.9|8260.4|8245.4|8260.4|8245.4|8258.9|8243.9|0
1621836150000|2021-05-24 06:02:30|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|0
1621836160000|2021-05-24 06:02:40|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|0
1621836290000|2021-05-24 06:04:50|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|0
1621836480000|2021-05-24 06:08:00|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|0
1621836540000|2021-05-24 06:09:00|8260.7|8245.7|8260.4|8245.4|8260.7|8245.7|8260.4|8245.4|0
1621836600000|2021-05-24 06:10:00|8260.7|8245.7|8260.4|8245.4|8260.7|8245.7|8260.4|8245.4|0
1621836660000|2021-05-24 06:11:00|8260.7|8245.7|8260.4|8245.4|8260.7|8245.7|8260.4|8245.4|0
1621836720000|2021-05-24 06:12:00|8260.8|8245.8|8260.1|8245.1|8260.8|8245.8|8260.1|8245.1|0
1621836750000|2021-05-24 06:12:30|8258.7|8243.7|8258.1|8243.1|8258.7|8243.7|8258.1|8243.1|0
1621836760000|2021-05-24 06:12:40|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|0
1621836780000|2021-05-24 06:13:00|8260.8|8245.8|8260.4|8245.4|8260.8|8245.8|8260.4|8245.4|0
1621836840000|2021-05-24 06:14:00|8260.8|8245.8|8259.8|8244.8|8260.8|8245.8|8259.8|8244.8|2
1621836900000|2021-05-24 06:15:00|8260.8|8245.8|8258.8|8243.8|8260.8|8245.8|8258.8|8243.8|0
1621836960000|2021-05-24 06:16:00|8259.3|8244.3|8258.8|8243.8|8259.3|8244.3|8258.8|8243.8|0
1621837000000|2021-05-24 06:16:40|||||||||2
1621837010000|2021-05-24 06:16:50|||||||||1
1621837020000|2021-05-24 06:17:00|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|0
1621837080000|2021-05-24 06:18:00|8258.8|8243.8|8258.4|8243.4|8258.8|8243.8|8258.4|8243.4|0
1621837140000|2021-05-24 06:19:00|8258.8|8243.8|8258.4|8243.4|8258.8|8243.8|8258.4|8243.4|0
1621837200000|2021-05-24 06:20:00|8258.8|8243.8|8258.4|8243.4|8258.8|8243.8|8258.4|8243.4|0
1621837260000|2021-05-24 06:21:00|8259.1|8244.1|8258.6|8243.6|8259.1|8244.1|8258.6|8243.6|0
1621837270000|2021-05-24 06:21:10|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|0
1621837320000|2021-05-24 06:22:00|8258.8|8243.8|8258.4|8243.4|8258.8|8243.8|8258.4|8243.4|0
1621837340000|2021-05-24 06:22:20|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|8258.8|8243.8|1
1621837380000|2021-05-24 06:23:00|8259.8|8244.8|8261.7|8246.7|8261.7|8246.7|8259.8|8244.8|2
1621837430000|2021-05-24 06:23:50|8261.1|8246.1|8261.8|8246.8|8261.8|8246.8|8261.1|8246.1|0
1621837440000|2021-05-24 06:24:00|8260.9|8245.9|8261.3|8246.3|8261.3|8246.3|8260.9|8245.9|0
1621837450000|2021-05-24 06:24:10|8261.8|8246.8|8264.1|8249.1|8264.1|8249.1|8261.8|8246.8|1
1621837470000|2021-05-24 06:24:30|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1621837770000|2021-05-24 06:29:30|8264.5|8249.5|8266.2|8251.2|8266.2|8251.2|8264.5|8249.5|1
1621837780000|2021-05-24 06:29:40|8267.2|8252.2|8268.7|8253.7|8268.7|8253.7|8267.2|8252.2|0
1621837800000|2021-05-24 06:30:00|8272.1|8257.1|8279.8|8264.8|8279.8|8264.8|8272.1|8257.1|10
1621837830000|2021-05-24 06:30:30|8280.7|8265.7|8282.7|8267.7|8282.7|8267.7|8280.3|8265.3|2
1621837840000|2021-05-24 06:30:40|8282.9|8267.9|8283.6|8268.6|8285.3|8269|8280.3|8258.6|11
1621837850000|2021-05-24 06:30:50|8284.1|8269.1|8285.5|8270.5|8285.5|8270.5|8284.1|8269.1|0
1621837900000|2021-05-24 06:31:40|8283.1|8268.1|8283.6|8268.6|8284|8269|8283.1|8268.1|4
1621837910000|2021-05-24 06:31:50|8285|8270|8285.5|8270.5|8285.5|8270.5|8283|8268|5
1621837920000|2021-05-24 06:32:00|8284.5|8269.5|8282.5|8267.5|8284.5|8269.5|8282.5|8267.5|9
1621837930000|2021-05-24 06:32:10|8282.3|8267.3|8285.8|8260.8|8286.3|8267.3|8282.3|8260.8|0
1621837940000|2021-05-24 06:32:20|8284.5|8259.5|8283.8|8258.8|8284.5|8259.5|8283.8|8258.8|0
1621837960000|2021-05-24 06:32:40|8283.1|8258.1|8287.7|8250.2|8287.7|8258.1|8283.1|8250.2|0
1621837980000|2021-05-24 06:33:00|8286.9|8249.4|8286.9|8249.4|8286.9|8249.4|8286.9|8249.4|0
1621838000000|2021-05-24 06:33:20|8287.4|8249.9|8287.4|8249.9|8287.4|8249.9|8287.4|8249.9|0
1621838060000|2021-05-24 06:34:20|8282.2|8257.2|8282.6|8257.6|8282.6|8257.6|8282.2|8257.2|0
1621838070000|2021-05-24 06:34:30|8282|8257|8281.6|8256.6|8282|8257|8281.6|8256.6|0
1621838080000|2021-05-24 06:34:40|8281.3|8256.3|8281.1|8256.1|8281.3|8256.3|8281.1|8256.1|0
1621838100000|2021-05-24 06:35:00|8280.8|8255.8|8280.6|8255.6|8280.8|8255.8|8280.6|8255.6|0
1621838110000|2021-05-24 06:35:10|8275.3|8260.3|8275.1|8260.1|8275.3|8260.3|8275.1|8260.1|0
1621838120000|2021-05-24 06:35:20|8275.5|8260.5|8281.1|8256.1|8281.1|8260.5|8275.5|8256.1|25
1621838130000|2021-05-24 06:35:30|8281.5|8256.5|8281.6|8256.6|8281.6|8256.6|8281.3|8256.3|2
1621838170000|2021-05-24 06:36:10|8282.7|8257.7|8280.1|8265.1|8282.7|8265.1|8280.1|8257.7|1
1621838180000|2021-05-24 06:36:20|8279.8|8264.8|8279.6|8264.6|8279.8|8264.8|8279.3|8264.3|1
1621838200000|2021-05-24 06:36:40|8280|8265|8278|8263|8280|8265|8278|8263|1
1621838210000|2021-05-24 06:36:50|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1621838250000|2021-05-24 06:37:30|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1621838290000|2021-05-24 06:38:10|8278.3|8263.3|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|0
1621838400000|2021-05-24 06:40:00|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|1
1621838440000|2021-05-24 06:40:40|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621838450000|2021-05-24 06:40:50|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|2
1621838460000|2021-05-24 06:41:00|8286.8|8271.8|8284.3|8269.3|8286.8|8271.8|8284.3|8269.3|0
1621838500000|2021-05-24 06:41:40|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|4
1621838510000|2021-05-24 06:41:50|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|0
1621838610000|2021-05-24 06:43:30|8284|8269|8284|8269|8284|8269|8284|8269|0
1621838620000|2021-05-24 06:43:40|8285|8270|8285|8270|8285|8270|8285|8270|0
1621838630000|2021-05-24 06:43:50|8284.7|8269.7|8282.6|8267.6|8284.7|8269.7|8280.4|8265.4|4
1621838640000|2021-05-24 06:44:00|8282.3|8267.3|8283|8268|8283|8268|8282.3|8267.3|0
1621838650000|2021-05-24 06:44:10|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621838680000|2021-05-24 06:44:40|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|0
1621838750000|2021-05-24 06:45:50|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621838760000|2021-05-24 06:46:00|8282.3|8267.3|8282.6|8267.6|8282.6|8267.6|8282.3|8267.3|0
1621838770000|2021-05-24 06:46:10|8282.3|8267.3|8282.3|8267.3|8282.6|8267.6|8282.3|8267.3|0
1621838780000|2021-05-24 06:46:20|8279.1|8264.1|8284.9|8269.9|8285.3|8270.3|8279.1|8264.1|10
1621838790000|2021-05-24 06:46:30|8284.8|8269.8|8285|8270|8286.1|8271.1|8284.8|8269.8|0
1621838800000|2021-05-24 06:46:40|8286|8271|8287.6|8272.6|8287.6|8272.6|8286|8271|2
1621838810000|2021-05-24 06:46:50|8287.3|8272.3|8287|8272|8287.3|8272.3|8287|8272|3
1621838820000|2021-05-24 06:47:00|8287.1|8272.1|8286.8|8271.8|8287.1|8272.1|8286.8|8271.8|2
1621838830000|2021-05-24 06:47:10|8287.8|8272.8|8288.8|8273.8|8288.8|8273.8|8287.8|8272.8|2
1621838840000|2021-05-24 06:47:20|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|0
1621838850000|2021-05-24 06:47:30|8288.9|8273.9|8291.8|8276.8|8292.1|8277.1|8288.8|8273.8|0
1621838860000|2021-05-24 06:47:40|8292.1|8277.1|8292.8|8277.8|8292.8|8277.8|8292.1|8277.1|2
1621838870000|2021-05-24 06:47:50|8292.9|8277.9|8292.6|8277.6|8294|8279|8291.9|8276.9|2
1621838880000|2021-05-24 06:48:00|8292.1|8277.1|8293.8|8278.8|8294|8279|8292.1|8277.1|2
1621838890000|2021-05-24 06:48:10|8293.3|8278.3|8294|8279|8294|8279|8293.3|8278.3|0
1621838900000|2021-05-24 06:48:20|8293.3|8278.3|8293.3|8278.3|8293.6|8278.6|8293.3|8278.3|0
1621838910000|2021-05-24 06:48:30|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|0
1621838920000|2021-05-24 06:48:40|8293.3|8278.3|8293.3|8278.3|8294.5|8279.5|8293.3|8278.3|2
1621838930000|2021-05-24 06:48:50|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1621839090000|2021-05-24 06:51:30|8293|8278|8291.6|8276.6|8293|8278|8291.6|8276.6|1
1621839180000|2021-05-24 06:53:00|8293|8278|8293.6|8278.6|8293.6|8278.6|8293|8278|0
1621839220000|2021-05-24 06:53:40|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1621839410000|2021-05-24 06:56:50|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839420000|2021-05-24 06:57:00|8292.9|8277.9|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839430000|2021-05-24 06:57:10|8292.9|8277.9|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839440000|2021-05-24 06:57:20|8293.3|8278.3|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839450000|2021-05-24 06:57:30|8293.3|8278.3|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839460000|2021-05-24 06:57:40|8292.9|8277.9|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|0
1621839470000|2021-05-24 06:57:50|8292.9|8277.9|8293.6|8278.6|8293.6|8278.6|8292.9|8277.9|3
1621839480000|2021-05-24 06:58:00|8294|8279|8293.5|8278.5|8294|8279|8292.8|8277.8|1
1621839490000|2021-05-24 06:58:10|8292.8|8277.8|8293.5|8278.5|8293.5|8278.5|8292.8|8277.8|0
1621839500000|2021-05-24 06:58:20|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8292.8|8277.8|0
1621839510000|2021-05-24 06:58:30|8292.8|8277.8|8293.1|8278.1|8293.1|8278.1|8292.8|8277.8|0
1621839520000|2021-05-24 06:58:40|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|0
1621839530000|2021-05-24 06:58:50|8293.1|8278.1|8292.8|8277.8|8293.1|8278.1|8292.8|8277.8|0
1621839540000|2021-05-24 06:59:00|8293.1|8278.1|8292.1|8277.1|8293.1|8278.1|8292.1|8277.1|0
1621839550000|2021-05-24 06:59:10|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1621839580000|2021-05-24 06:59:40|8293.8|8278.8|8293.8|8278.8|8295|8280|8293.8|8278.8|1
1621839590000|2021-05-24 06:59:50|8294.1|8279.1|8293.4|8278.4|8294.5|8279.5|8293.4|8278.4|0
1621839600000|2021-05-24 07:00:00|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1621839610000|2021-05-24 07:00:10|8294.1|8279.1|8292.2|8277.2|8294.1|8279.1|8292.2|8277.2|0
1621839640000|2021-05-24 07:00:40|8292.6|8277.6|8290.4|8275.4|8292.6|8277.6|8290.4|8275.4|3
1621839650000|2021-05-24 07:00:50|8290.7|8275.7|8290|8275|8290.7|8275.7|8290|8275|1
1621839660000|2021-05-24 07:01:00|8290.5|8275.5|8293.1|8278.1|8293.1|8278.1|8290.5|8275.5|0
1621839670000|2021-05-24 07:01:10|8292.4|8277.4|8290.1|8275.1|8292.4|8277.4|8289.5|8274.5|0
1621839690000|2021-05-24 07:01:30|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|0
1621839700000|2021-05-24 07:01:40|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|3
1621839830000|2021-05-24 07:03:50|8289.7|8274.7|8291|8276|8291.5|8276.5|8289.7|8274.7|4
1621839840000|2021-05-24 07:04:00|8291.4|8276.4|8291|8276|8291.4|8276.4|8291|8276|0
1621839850000|2021-05-24 07:04:10|8291.4|8276.4|8291|8276|8291.4|8276.4|8291|8276|0
1621839860000|2021-05-24 07:04:20|8290.7|8275.7|8290.5|8275.5|8290.7|8275.7|8290.5|8275.5|0
1621839880000|2021-05-24 07:04:40|8291|8276|8296.3|8281.3|8296.3|8281.3|8291|8276|2
1621839890000|2021-05-24 07:04:50|8297|8282|8297|8282|8297|8282|8297|8282|0
1621839900000|2021-05-24 07:05:00|8296.6|8281.6|8297.5|8282.5|8297.5|8282.5|8295.9|8280.9|0
1621839910000|2021-05-24 07:05:10|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8296.4|8281.4|0
1621839920000|2021-05-24 07:05:20|8296.4|8281.4|8297.1|8282.1|8297.1|8282.1|8296.4|8281.4|0
1621839930000|2021-05-24 07:05:30|8296.8|8281.8|8297.1|8282.1|8297.1|8282.1|8296.4|8281.4|0
1621839940000|2021-05-24 07:05:40|8296.4|8281.4|8297.1|8282.1|8297.1|8282.1|8296.4|8281.4|0
1621839950000|2021-05-24 07:05:50|8296.4|8281.4|8297.1|8282.1|8297.1|8282.1|8296.4|8281.4|0
1621839960000|2021-05-24 07:06:00|8296.8|8281.8|8299.4|8284.4|8299.4|8284.4|8296.4|8281.4|0
1621839990000|2021-05-24 07:06:30|8300.4|8285.4|8303|8288|8303|8288|8300.4|8285.4|7
1621840010000|2021-05-24 07:06:50|8303.7|8288.7|8306.3|8291.3|8306.7|8291.7|8303.7|8288.7|3
1621840020000|2021-05-24 07:07:00|8306.7|8291.7|8306.3|8291.3|8306.8|8291.8|8306.3|8291.3|1
1621840030000|2021-05-24 07:07:10|8306.8|8291.8|8306.5|8291.5|8306.8|8291.8|8306.5|8291.5|0
1621840040000|2021-05-24 07:07:20|8306.8|8291.8|8306|8291|8306.8|8291.8|8306|8291|0
1621840050000|2021-05-24 07:07:30|8306.1|8291.1|8306.1|8291.1|8306.5|8291.5|8306.1|8291.1|0
1621840060000|2021-05-24 07:07:40|8306.5|8291.5|8306.1|8291.1|8306.5|8291.5|8306.1|8291.1|0
1621840070000|2021-05-24 07:07:50|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1621840080000|2021-05-24 07:08:00|8307.3|8292.3|8306.9|8291.9|8307.3|8292.3|8306.9|8291.9|1
1621840090000|2021-05-24 07:08:10|8307.3|8292.3|8306.6|8291.6|8307.3|8292.3|8306.6|8291.6|0
1621840100000|2021-05-24 07:08:20|8306.9|8291.9|8306.6|8291.6|8306.9|8291.9|8306.6|8291.6|0
1621840110000|2021-05-24 07:08:30|8306.9|8291.9|8306.6|8291.6|8306.9|8291.9|8306.6|8291.6|0
1621840120000|2021-05-24 07:08:40|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621840130000|2021-05-24 07:08:50|8307.2|8292.2|8306.9|8291.9|8307.2|8292.2|8306.9|8291.9|0
1621840140000|2021-05-24 07:09:00|8307.4|8292.4|8307|8292|8307.4|8292.4|8307|8292|0
1621840150000|2021-05-24 07:09:10|8307.9|8292.9|8309.5|8294.5|8309.6|8294.6|8307.9|8292.9|1
1621840160000|2021-05-24 07:09:20|8309.9|8294.9|8309.5|8294.5|8309.9|8294.9|8309.5|8294.5|0
1621840170000|2021-05-24 07:09:30|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621840180000|2021-05-24 07:09:40|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1621840200000|2021-05-24 07:10:00|||||||||4
1621840250000|2021-05-24 07:10:50|||||||||2
1621840310000|2021-05-24 07:11:50|||||||||3
1621840330000|2021-05-24 07:12:10|8308.5|8293.5|8309|8294|8309|8294|8308.5|8293.5|8
1621840360000|2021-05-24 07:12:40|8306.7|8291.7|8305.8|8290.8|8306.7|8291.7|8305.8|8290.8|0
1621840370000|2021-05-24 07:12:50|8305.6|8290.6|8299.7|8284.7|8305.6|8290.6|8299.7|8284.7|2
1621840380000|2021-05-24 07:13:00|8299.5|8284.5|8299|8284|8299.5|8284.5|8299|8284|0
1621840390000|2021-05-24 07:13:10|8299.4|8284.4|8297.5|8282.5|8299.5|8284.5|8297.5|8282.5|1
1621840500000|2021-05-24 07:15:00|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|0
1621840630000|2021-05-24 07:17:10|8299.6|8284.6|8300.1|8285.1|8300.1|8285.1|8299.6|8284.6|0
1621840670000|2021-05-24 07:17:50|8300.4|8285.4|8300.6|8285.6|8300.6|8285.6|8300.4|8285.4|0
1621840780000|2021-05-24 07:19:40|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|0
1621840830000|2021-05-24 07:20:30|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|0
1621840870000|2021-05-24 07:21:10|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|0
1621840990000|2021-05-24 07:23:10|8307|8282|8307|8282|8307|8282|8307|8282|0
1621841050000|2021-05-24 07:24:10|8303.4|8288.4|8303.5|8288.5|8303.5|8288.5|8303.4|8288.4|0
1621841330000|2021-05-24 07:28:50|8303.9|8288.9|8304|8289|8304|8289|8303.9|8288.9|1
1621841440000|2021-05-24 07:30:40|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621841460000|2021-05-24 07:31:00|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|0
1621841500000|2021-05-24 07:31:40|||||||||2
1621841530000|2021-05-24 07:32:10|8304.9|8289.9|8305.2|8290.2|8305.2|8290.2|8304.9|8289.9|0
1621841570000|2021-05-24 07:32:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1621841650000|2021-05-24 07:34:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|0
1621841670000|2021-05-24 07:34:30|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621841680000|2021-05-24 07:34:40|||||||||1
1621841730000|2021-05-24 07:35:30|8307|8292|8307|8292|8307|8292|8307|8292|0
1621841820000|2021-05-24 07:37:00|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621841830000|2021-05-24 07:37:10|8307.9|8292.9|8308|8293|8308|8293|8307.9|8292.9|0
1621841860000|2021-05-24 07:37:40|8309.7|8294.7|8310.1|8295.1|8310.6|8295.6|8309.7|8294.7|23
1621841870000|2021-05-24 07:37:50|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|3
1621841880000|2021-05-24 07:38:00|||||||||1
1621841900000|2021-05-24 07:38:20|8310.3|8295.3|8308.6|8293.6|8310.3|8295.3|8308.6|8293.6|3
1621841930000|2021-05-24 07:38:50|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|0
1621842100000|2021-05-24 07:41:40|8303.3|8288.3|8303.3|8288.3|8303.7|8288.7|8303.3|8288.3|1
1621842110000|2021-05-24 07:41:50|8303|8288|8300.5|8285.5|8303|8288|8300.5|8285.5|1
1621842160000|2021-05-24 07:42:40|8300.9|8285.9|8300.7|8285.7|8301|8286|8300.7|8285.7|0
1621842190000|2021-05-24 07:43:10|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621842200000|2021-05-24 07:43:20|8303|8288|8303.3|8288.3|8303.3|8288.3|8303|8288|5
1621842210000|2021-05-24 07:43:30|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8301|8286|2
1621842220000|2021-05-24 07:43:40|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1621842270000|2021-05-24 07:44:30|8302|8287|8302|8287|8302|8287|8302|8287|0
1621842580000|2021-05-24 07:49:40|8300.2|8285.2|8299.8|8284.8|8300.2|8285.2|8299.8|8284.8|0
1621842660000|2021-05-24 07:51:00|8300.5|8285.5|8302.6|8287.6|8302.6|8287.6|8300.5|8285.5|2
1621842680000|2021-05-24 07:51:20|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1621842700000|2021-05-24 07:51:40|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621843030000|2021-05-24 07:57:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1621843050000|2021-05-24 07:57:30|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621843420000|2021-05-24 08:03:40|8302|8287|8302|8287|8302|8287|8302|8287|0
1621843450000|2021-05-24 08:04:10|8301.3|8286.3|8301.5|8286.5|8301.5|8286.5|8301.3|8286.3|0
1621843540000|2021-05-24 08:05:40|8301.8|8286.8|8299.3|8284.3|8301.8|8286.8|8299.3|8284.3|5
1621843550000|2021-05-24 08:05:50|8301|8286|8301|8286|8301|8286|8301|8286|1
1621843600000|2021-05-24 08:06:40|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|0
1621843660000|2021-05-24 08:07:40|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621843680000|2021-05-24 08:08:00|8301.3|8286.3|8301|8286|8301.3|8286.3|8300.5|8285.5|0
1621843740000|2021-05-24 08:09:00|8301.7|8286.7|8301.3|8286.3|8301.7|8286.7|8301.3|8286.3|0
1621843750000|2021-05-24 08:09:10|8301|8286|8301|8286|8301|8286|8301|8286|0
1621843800000|2021-05-24 08:10:00|8300.7|8285.7|8300.5|8285.5|8300.7|8285.7|8300.5|8285.5|0
1621843830000|2021-05-24 08:10:30|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621843840000|2021-05-24 08:10:40|8299.8|8284.8|8298.5|8283.5|8299.8|8284.8|8298.5|8283.5|2
1621843860000|2021-05-24 08:11:00|8298|8283|8295.3|8280.3|8298|8283|8294.3|8279.3|10
1621843920000|2021-05-24 08:12:00|8295|8280|8294.5|8279.5|8295|8280|8294.5|8279.5|1
1621844100000|2021-05-24 08:15:00|8292.7|8277.7|8292.6|8277.6|8292.7|8277.7|8292.6|8277.6|0
1621844110000|2021-05-24 08:15:10|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|0
1621844120000|2021-05-24 08:15:20|8291.9|8276.9|8290.6|8275.6|8291.9|8276.9|8290.3|8275.3|0
1621844160000|2021-05-24 08:16:00|8291.3|8276.3|8291.5|8276.5|8291.5|8276.5|8291.3|8276.3|0
1621844180000|2021-05-24 08:16:20|8291|8276|8289.6|8274.6|8291|8276|8289.6|8274.6|1
1621844190000|2021-05-24 08:16:30|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|0
1621844200000|2021-05-24 08:16:40|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|0
1621844210000|2021-05-24 08:16:50|8285.8|8270.8|8281.3|8266.3|8286|8271|8281.3|8266.3|2
1621844230000|2021-05-24 08:17:10|8281.2|8266.2|8281.9|8266.9|8281.9|8266.9|8281.2|8266.2|0
1621844500000|2021-05-24 08:21:40|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|3
1621844560000|2021-05-24 08:22:40|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1621844570000|2021-05-24 08:22:50|8278.6|8263.6|8275.9|8260.9|8278.6|8263.6|8275.9|8260.9|0
1621844580000|2021-05-24 08:23:00|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|0
1621844810000|2021-05-24 08:26:50|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|2
1621844820000|2021-05-24 08:27:00|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1621844830000|2021-05-24 08:27:10|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|8276.4|8261.4|0
1621844880000|2021-05-24 08:28:00|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1621844960000|2021-05-24 08:29:20|8276.9|8261.9|8277.7|8262.7|8277.7|8262.7|8276.9|8261.9|0
1621845000000|2021-05-24 08:30:00|8279|8264|8279.3|8264.3|8279.3|8264.3|8279|8264|2
1621845010000|2021-05-24 08:30:10|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|3
1621845020000|2021-05-24 08:30:20|8279.6|8264.6|8279.5|8264.5|8279.6|8264.6|8279.5|8264.5|0
1621845100000|2021-05-24 08:31:40|8279.3|8264.3|8278.6|8263.6|8279.3|8264.3|8278.6|8263.6|2
1621845130000|2021-05-24 08:32:10|8278.3|8263.3|8278|8263|8278.3|8263.3|8278|8263|0
1621845140000|2021-05-24 08:32:20|8277.3|8262.3|8276.5|8261.5|8277.3|8262.3|8276.5|8261.5|0
1621845210000|2021-05-24 08:33:30|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|0
1621845220000|2021-05-24 08:33:40|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|1
1621845310000|2021-05-24 08:35:10|8276.5|8261.5|8276.7|8261.7|8276.7|8261.7|8276.5|8261.5|0
1621845360000|2021-05-24 08:36:00|8274.8|8259.8|8268.1|8253.1|8274.8|8259.8|8268.1|8253.1|11
1621845370000|2021-05-24 08:36:10|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|0
1621845380000|2021-05-24 08:36:20|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|0
1621845400000|2021-05-24 08:36:40|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|2
1621845420000|2021-05-24 08:37:00|8267.9|8252.9|8267.3|8252.3|8267.9|8252.9|8267.3|8252.3|0
1621845470000|2021-05-24 08:37:50|8263.3|8248.3|8262.6|8247.6|8263.3|8248.3|8262.6|8247.6|1
1621845480000|2021-05-24 08:38:00|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|0
1621845490000|2021-05-24 08:38:10|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|0
1621845500000|2021-05-24 08:38:20|8264.8|8249.8|8263.8|8248.8|8264.8|8249.8|8263.8|8248.8|14
1621845680000|2021-05-24 08:41:20|||||||||1
1621845690000|2021-05-24 08:41:30|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|0
1621845720000|2021-05-24 08:42:00|||||||||2
1621846010000|2021-05-24 08:46:50|8263.8|8248.8|8263.6|8248.6|8263.8|8248.8|8263.6|8248.6|0
1621846110000|2021-05-24 08:48:30|8263.8|8248.8|8265.6|8250.6|8265.8|8250.8|8263.8|8248.8|1
1621846120000|2021-05-24 08:48:40|8266.8|8251.8|8267.4|8252.4|8267.4|8252.4|8266.8|8251.8|0
1621846290000|2021-05-24 08:51:30|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|0
1621846310000|2021-05-24 08:51:50|||||||||1
1621846500000|2021-05-24 08:55:00|8268|8253|8268|8253|8268|8253|8268|8253|0
1621846520000|2021-05-24 08:55:20|||||||||1
1621846600000|2021-05-24 08:56:40|8267.8|8252.8|8268.5|8253.5|8268.5|8253.5|8267.5|8252.5|3
1621846610000|2021-05-24 08:56:50|8268.1|8253.1|8268.3|8253.3|8268.3|8253.3|8267.6|8252.6|0
1621846620000|2021-05-24 08:57:00|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1621846660000|2021-05-24 08:57:40|8272.3|8257.3|8273.8|8258.8|8273.8|8258.8|8272.3|8257.3|3
1621846690000|2021-05-24 08:58:10|8274|8259|8274|8259|8274|8259|8274|8259|0
1621846760000|2021-05-24 08:59:20|8277.3|8262.3|8278|8263|8278|8263|8277.3|8262.3|0
1621846770000|2021-05-24 08:59:30|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1621846830000|2021-05-24 09:00:30|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1621846860000|2021-05-24 09:01:00|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1621846990000|2021-05-24 09:03:10|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1621847000000|2021-05-24 09:03:20|8271.6|8256.6|8272|8257|8272|8257|8271.6|8256.6|2
1621847010000|2021-05-24 09:03:30|8272.3|8257.3|8273|8258|8273|8258|8272.3|8257.3|0
1621847020000|2021-05-24 09:03:40|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|0
1621847060000|2021-05-24 09:04:20|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|0
1621847070000|2021-05-24 09:04:30|8269.4|8254.4|8268.5|8253.5|8269.4|8254.4|8268.1|8253.1|0
1621847080000|2021-05-24 09:04:40|8268.3|8253.3|8268.1|8253.1|8268.6|8253.6|8267.8|8252.8|0
1621847090000|2021-05-24 09:04:50|8266|8251|8266|8251|8266|8251|8266|8251|2
1621847260000|2021-05-24 09:07:40|8265.8|8250.8|8266|8251|8266|8251|8265.1|8250.1|2
1621847270000|2021-05-24 09:07:50|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|0
1621847360000|2021-05-24 09:09:20|8267.1|8252.1|8267.5|8252.5|8267.5|8252.5|8267.1|8252.1|0
1621847370000|2021-05-24 09:09:30|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|0
1621847380000|2021-05-24 09:09:40|8268|8253|8275.5|8260.5|8275.5|8260.5|8268|8253|7
1621847390000|2021-05-24 09:09:50|8275.1|8260.1|8275|8260|8275.1|8260.1|8275|8260|0
1621847400000|2021-05-24 09:10:00|8275.6|8260.6|8278.5|8263.5|8278.5|8263.5|8275.6|8260.6|1
1621847410000|2021-05-24 09:10:10|8279|8264|8280.5|8265.5|8280.5|8265.5|8279|8264|3
1621847430000|2021-05-24 09:10:30|8280.8|8265.8|8281.8|8266.8|8281.8|8266.8|8280.8|8265.8|22
1621847440000|2021-05-24 09:10:40|8282.2|8267.2|8298|8283|8298|8283|8282.2|8267.2|1
1621847460000|2021-05-24 09:11:00|8296.6|8281.6|8296|8281|8296.6|8281.6|8296|8281|4
1621847480000|2021-05-24 09:11:20|8296.3|8281.3|8296.5|8281.5|8296.5|8281.5|8296.3|8281.3|0
1621847500000|2021-05-24 09:11:40|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|7
1621847510000|2021-05-24 09:11:50|8292.3|8277.3|8288.1|8273.1|8292.3|8277.3|8288.1|8273.1|2
1621847520000|2021-05-24 09:12:00|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|0
1621847530000|2021-05-24 09:12:10|||||||||6
1621847570000|2021-05-24 09:12:50|8285.4|8270.4|8284.5|8269.5|8285.4|8270.4|8284.5|8269.5|0
1621847590000|2021-05-24 09:13:10|8283.4|8268.4|8283|8268|8283.4|8268.4|8281.3|8266.3|1
1621847710000|2021-05-24 09:15:10|8282.5|8267.5|8282.3|8267.3|8282.5|8267.5|8282.3|8267.3|0
1621847730000|2021-05-24 09:15:30|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1621847740000|2021-05-24 09:15:40|8278.3|8263.3|8278.1|8263.1|8278.3|8263.3|8278.1|8263.1|0
1621847750000|2021-05-24 09:15:50|||||||||1
1621847800000|2021-05-24 09:16:40|8274|8259|8274|8259|8274|8259|8274|8259|6
1621847850000|2021-05-24 09:17:30|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|0
1621847860000|2021-05-24 09:17:40|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1621847870000|2021-05-24 09:17:50|8273|8258|8273|8258|8273|8258|8273|8258|1
1621847900000|2021-05-24 09:18:20|8272.6|8257.6|8272.5|8257.5|8272.6|8257.6|8272.5|8257.5|0
1621847910000|2021-05-24 09:18:30|8272|8257|8272|8257|8272|8257|8272|8257|0
1621847920000|2021-05-24 09:18:40|8271.5|8256.5|8272|8257|8273|8258|8271.5|8256.5|1
1621847960000|2021-05-24 09:19:20|8272.7|8257.7|8274.3|8259.3|8274.3|8259.3|8272.7|8257.7|0
1621847970000|2021-05-24 09:19:30|8275|8260|8275|8260|8275|8260|8275|8260|2
1621848080000|2021-05-24 09:21:20|8273|8258|8273|8258|8273|8258|8273|8258|1
1621848100000|2021-05-24 09:21:40|||||||||6
1621848110000|2021-05-24 09:21:50|8272.5|8257.5|8272.8|8257.8|8272.8|8257.8|8272.5|8257.5|0
1621848130000|2021-05-24 09:22:10|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|3
1621848150000|2021-05-24 09:22:30|8273.8|8258.8|8273.7|8258.7|8276.9|8261.9|8273.7|8258.7|20
1621848160000|2021-05-24 09:22:40|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8272.8|8257.8|3
1621848170000|2021-05-24 09:22:50|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|3
1621848180000|2021-05-24 09:23:00|8273|8258|8273|8258|8273|8258|8273|8258|0
1621848230000|2021-05-24 09:23:50|8270.2|8255.2|8268|8253|8270.2|8255.2|8268|8253|11
1621848240000|2021-05-24 09:24:00|8268.3|8253.3|8267.2|8252.2|8268.3|8253.3|8267.2|8252.2|2
1621848270000|2021-05-24 09:24:30|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|1
1621848280000|2021-05-24 09:24:40|8262.3|8247.3|8261.8|8246.8|8262.3|8247.3|8261.8|8246.8|0
1621848300000|2021-05-24 09:25:00|8262|8247|8259.3|8244.3|8262|8247|8259.3|8244.3|4
1621848310000|2021-05-24 09:25:10|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|0
1621848330000|2021-05-24 09:25:30|8258.5|8243.5|8258.9|8243.9|8258.9|8243.9|8258.2|8243.2|1
1621848370000|2021-05-24 09:26:10|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|1
1621848380000|2021-05-24 09:26:20|||||||||1
1621848400000|2021-05-24 09:26:40|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|8256.3|8241.3|8
1621848410000|2021-05-24 09:26:50|8257|8242|8256.7|8241.7|8257|8242|8256.7|8241.7|1
1621848420000|2021-05-24 09:27:00|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|0
1621848440000|2021-05-24 09:27:20|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1621848480000|2021-05-24 09:28:00|8256.5|8241.5|8255.5|8240.5|8256.5|8241.5|8255.2|8240.2|6
1621848490000|2021-05-24 09:28:10|8255.2|8240.2|8255.9|8240.9|8255.9|8240.9|8255.2|8240.2|1
1621848550000|2021-05-24 09:29:10|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|0
1621848570000|2021-05-24 09:29:30|8254.2|8239.2|8251.5|8236.5|8254.2|8239.2|8251.2|8236.2|5
1621848600000|2021-05-24 09:30:00|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|0
1621848640000|2021-05-24 09:30:40|8250.8|8235.8|8250.5|8235.5|8250.8|8235.8|8250.5|8235.5|0
1621848660000|2021-05-24 09:31:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|0
1621848680000|2021-05-24 09:31:20|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|4
1621848690000|2021-05-24 09:31:30|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|1
1621848700000|2021-05-24 09:31:40|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|2
1621848710000|2021-05-24 09:31:50|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|0
1621848720000|2021-05-24 09:32:00|8251.9|8236.9|8251.5|8236.5|8251.9|8236.9|8251.5|8236.5|1
1621848730000|2021-05-24 09:32:10|8251.2|8236.2|8251.2|8236.2|8252.2|8237.2|8251.2|8236.2|3
1621848740000|2021-05-24 09:32:20|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|0
1621848750000|2021-05-24 09:32:30|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|1
1621848770000|2021-05-24 09:32:50|8252.2|8237.2|8253.9|8238.9|8254.4|8239.4|8251.9|8236.9|2
1621848790000|2021-05-24 09:33:10|8255.3|8240.3|8253.9|8238.9|8255.9|8240.9|8253.9|8238.9|0
1621848800000|2021-05-24 09:33:20|8254.4|8239.4|8254.2|8239.2|8254.6|8239.6|8254.2|8239.2|5
1621848820000|2021-05-24 09:33:40|8253.9|8238.9|8259.4|8244.4|8260.6|8245.6|8253.9|8238.9|4
1621848860000|2021-05-24 09:34:20|8262.1|8247.1|8262.5|8247.5|8262.5|8247.5|8262.1|8247.1|1
1621848880000|2021-05-24 09:34:40|8260.7|8245.7|8256.9|8241.9|8260.7|8245.7|8256.9|8241.9|2
1621848900000|2021-05-24 09:35:00|8258.2|8243.2|8257.4|8242.4|8258.2|8243.2|8257.2|8242.2|3
1621848910000|2021-05-24 09:35:10|8257.5|8242.5|8258|8243|8258|8243|8257.5|8242.5|0
1621848920000|2021-05-24 09:35:20|8259.1|8244.1|8259.2|8244.2|8259.2|8244.2|8259.1|8244.1|4
1621848930000|2021-05-24 09:35:30|8257.9|8242.9|8256.5|8241.5|8257.9|8242.9|8256.5|8241.5|0
1621848940000|2021-05-24 09:35:40|8256.4|8241.4|8257.9|8242.9|8258.2|8243.2|8256.4|8241.4|2
1621849000000|2021-05-24 09:36:40|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|4
1621849010000|2021-05-24 09:36:50|8257.9|8242.9|8258.4|8243.4|8258.7|8243.7|8257.9|8242.9|0
1621849040000|2021-05-24 09:37:20|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|3
1621849050000|2021-05-24 09:37:30|8257.9|8242.9|8256.7|8241.7|8257.9|8242.9|8256.7|8241.7|0
1621849060000|2021-05-24 09:37:40|8256.1|8241.1|8253.4|8238.4|8256.1|8241.1|8253.4|8238.4|2
1621849070000|2021-05-24 09:37:50|8254.2|8239.2|8256.2|8241.2|8256.2|8241.2|8254.2|8239.2|5
1621849080000|2021-05-24 09:38:00|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|0
1621849090000|2021-05-24 09:38:10|8256.7|8241.7|8256.4|8241.4|8256.7|8241.7|8256.4|8241.4|0
1621849100000|2021-05-24 09:38:20|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|0
1621849110000|2021-05-24 09:38:30|8257.6|8242.6|8257.2|8242.2|8257.6|8242.6|8257.2|8242.2|3
1621849130000|2021-05-24 09:38:50|8256.5|8241.5|8256.1|8241.1|8256.5|8241.5|8256.1|8241.1|0
1621849140000|2021-05-24 09:39:00|8256.2|8241.2|8256.6|8241.6|8256.6|8241.6|8256.2|8241.2|1
1621849150000|2021-05-24 09:39:10|8256.7|8241.7|8256.6|8241.6|8256.7|8241.7|8256.6|8241.6|5
1621849160000|2021-05-24 09:39:20|8258.3|8243.3|8259.1|8244.1|8259.1|8244.1|8258.3|8243.3|0
1621849180000|2021-05-24 09:39:40|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|2
1621849190000|2021-05-24 09:39:50|8260.4|8245.4|8260.7|8245.7|8260.7|8245.7|8260.4|8245.4|3
1621849200000|2021-05-24 09:40:00|8261.8|8246.8|8262.2|8247.2|8262.2|8247.2|8261.8|8246.8|4
1621849210000|2021-05-24 09:40:10|8262.6|8247.6|8262.9|8247.9|8262.9|8247.9|8262.6|8247.6|1
1621849230000|2021-05-24 09:40:30|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|2
1621849240000|2021-05-24 09:40:40|8262.8|8247.8|8262.9|8247.9|8262.9|8247.9|8262.8|8247.8|0
1621849260000|2021-05-24 09:41:00|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|0
1621849270000|2021-05-24 09:41:10|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1621849320000|2021-05-24 09:42:00|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|1
1621849330000|2021-05-24 09:42:10|8266.6|8251.6|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|0
1621849340000|2021-05-24 09:42:20|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1621849350000|2021-05-24 09:42:30|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|0
1621849380000|2021-05-24 09:43:00|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|0
1621849390000|2021-05-24 09:43:10|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|1
1621849400000|2021-05-24 09:43:20|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|3
1621849410000|2021-05-24 09:43:30|8267.2|8252.2|8269.3|8254.3|8269.8|8254.8|8267.2|8252.2|2
1621849420000|2021-05-24 09:43:40|8269.7|8254.7|8269.8|8254.8|8269.8|8254.8|8269.7|8254.7|0
1621849440000|2021-05-24 09:44:00|8271.5|8256.5|8272|8257|8272|8257|8269.8|8254.8|4
1621849450000|2021-05-24 09:44:10|8273|8258|8276.7|8261.7|8276.7|8261.7|8273|8258|1
1621849470000|2021-05-24 09:44:30|8277|8262|8277|8262|8277|8262|8277|8262|0
1621849500000|2021-05-24 09:45:00|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|0
1621849540000|2021-05-24 09:45:40|8278.2|8263.2|8279.6|8264.6|8279.6|8264.6|8278.2|8263.2|4
1621849550000|2021-05-24 09:45:50|8280|8265|8280|8265|8280|8265|8280|8265|4
1621849560000|2021-05-24 09:46:00|8278.1|8263.1|8277.8|8262.8|8278.1|8263.1|8277.8|8262.8|6
1621849570000|2021-05-24 09:46:10|8277.9|8262.9|8281.5|8266.5|8281.5|8266.5|8277.9|8262.9|1
1621849580000|2021-05-24 09:46:20|8283|8268|8283.3|8268.3|8283.3|8268.3|8283|8268|0
1621849590000|2021-05-24 09:46:30|8284.4|8269.4|8281.3|8266.3|8284.4|8269.4|8281.3|8266.3|2
1621849600000|2021-05-24 09:46:40|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|8281.9|8266.9|0
1621849610000|2021-05-24 09:46:50|8281.2|8266.2|8279.3|8264.3|8281.2|8266.2|8279.3|8264.3|1
1621849640000|2021-05-24 09:47:20|8280|8265|8279.8|8264.8|8282.4|8267.4|8279.8|8264.8|6
1621849650000|2021-05-24 09:47:30|8279.4|8264.4|8280.8|8265.8|8280.8|8265.8|8279.4|8264.4|0
1621849680000|2021-05-24 09:48:00|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1621849690000|2021-05-24 09:48:10|8282.5|8267.5|8283|8268|8283|8268|8282.5|8267.5|0
1621849700000|2021-05-24 09:48:20|8283.4|8268.4|8284.4|8269.4|8284.4|8269.4|8283.4|8268.4|1
1621849710000|2021-05-24 09:48:30|8284.5|8269.5|8282.4|8267.4|8284.5|8269.5|8282.4|8267.4|0
1621849720000|2021-05-24 09:48:40|8282.1|8267.1|8281.2|8266.2|8282.1|8267.1|8281.1|8266.1|1
1621849730000|2021-05-24 09:48:50|8281.6|8266.6|8282.6|8267.6|8282.6|8267.6|8281.6|8266.6|1
1621849740000|2021-05-24 09:49:00|8283|8268|8282.1|8267.1|8283.1|8268.1|8282.1|8267.1|3
1621849750000|2021-05-24 09:49:10|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|0
1621849860000|2021-05-24 09:51:00|8282.4|8267.4|8281.8|8266.8|8282.8|8267.8|8281.8|8266.8|1
1621849880000|2021-05-24 09:51:20|8280.1|8265.1|8277.6|8262.6|8280.1|8265.1|8277.6|8262.6|0
1621849890000|2021-05-24 09:51:30|8276.2|8261.2|8275.6|8260.6|8276.2|8261.2|8275.6|8260.6|1
1621849900000|2021-05-24 09:51:40|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|0
1621849920000|2021-05-24 09:52:00|8276|8261|8275.5|8260.5|8276|8261|8275.5|8260.5|0
1621849930000|2021-05-24 09:52:10|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8275.8|8260.8|0
1621849940000|2021-05-24 09:52:20|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1621849950000|2021-05-24 09:52:30|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|0
1621849980000|2021-05-24 09:53:00|8276.4|8261.4|8275.2|8260.2|8276.4|8261.4|8275.2|8260.2|0
1621850040000|2021-05-24 09:54:00|8274.1|8259.1|8273.7|8258.7|8274.1|8259.1|8273.7|8258.7|0
1621850050000|2021-05-24 09:54:10|||||||||1
1621850100000|2021-05-24 09:55:00|8273.3|8258.3|8273.7|8258.7|8273.7|8258.7|8273.2|8258.2|1
1621850110000|2021-05-24 09:55:10|8275.7|8260.7|8276.7|8261.7|8276.7|8261.7|8275.7|8260.7|2
1621850120000|2021-05-24 09:55:20|8278|8263|8280.2|8265.2|8280.2|8265.2|8278|8263|0
1621850130000|2021-05-24 09:55:30|8280.7|8265.7|8282|8267|8282|8267|8280.7|8265.7|0
1621850210000|2021-05-24 09:56:50|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|1
1621850220000|2021-05-24 09:57:00|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1621850230000|2021-05-24 09:57:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1621850370000|2021-05-24 09:59:30|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|1
1621850380000|2021-05-24 09:59:40|8281.7|8266.7|8281|8266|8281.7|8266.7|8281|8266|3
1621850390000|2021-05-24 09:59:50|||||||||1
1621850410000|2021-05-24 10:00:10|8282.3|8267.3|8282.7|8267.7|8282.7|8267.7|8282.3|8267.3|0
1621850430000|2021-05-24 10:00:30|8282|8267|8282.3|8267.3|8282.3|8267.3|8282|8267|3
1621850500000|2021-05-24 10:01:40|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1621850520000|2021-05-24 10:02:00|8281|8266|8281|8266|8281|8266|8281|8266|0
1621850530000|2021-05-24 10:02:10|8280.3|8265.3|8280|8265|8280.3|8265.3|8280|8265|0
1621850540000|2021-05-24 10:02:20|8274.9|8259.9|8274.3|8259.3|8274.9|8259.9|8274.3|8259.3|2
1621850550000|2021-05-24 10:02:30|8274|8259|8274|8259|8274|8259|8274|8259|0
1621850570000|2021-05-24 10:02:50|8273|8258|8273|8258|8273|8258|8273|8258|0
1621850580000|2021-05-24 10:03:00|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|1
1621850590000|2021-05-24 10:03:10|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1621850600000|2021-05-24 10:03:20|8272.9|8257.9|8273.2|8258.2|8273.2|8258.2|8272.9|8257.9|4
1621850610000|2021-05-24 10:03:30|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|0
1621850620000|2021-05-24 10:03:40|8274.4|8259.4|8274.9|8259.9|8274.9|8259.9|8274.4|8259.4|0
1621850700000|2021-05-24 10:05:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|2
1621850710000|2021-05-24 10:05:10|8275|8260|8275|8260|8275|8260|8275|8260|1
1621850860000|2021-05-24 10:07:40|8274.7|8259.7|8273.9|8258.9|8274.7|8259.7|8273.9|8258.9|0
1621850870000|2021-05-24 10:07:50|8273.7|8258.7|8272.3|8257.3|8273.7|8258.7|8272.3|8257.3|1
1621850880000|2021-05-24 10:08:00|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|0
1621850900000|2021-05-24 10:08:20|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|0
1621851040000|2021-05-24 10:10:40|8271.2|8256.2|8271.7|8256.7|8271.8|8256.8|8271.2|8256.2|2
1621851170000|2021-05-24 10:12:50|8271|8256|8271|8256|8271|8256|8271|8256|0
1621851190000|2021-05-24 10:13:10|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|0
1621851200000|2021-05-24 10:13:20|8268.5|8253.5|8268|8253|8268.5|8253.5|8268|8253|1
1621851270000|2021-05-24 10:14:30|8265|8250|8268|8253|8268|8253|8265|8250|26
1621851280000|2021-05-24 10:14:40|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|0
1621851310000|2021-05-24 10:15:10|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1621851320000|2021-05-24 10:15:20|8266.8|8251.8|8271.2|8256.2|8271.2|8256.2|8266.8|8251.8|2
1621851330000|2021-05-24 10:15:30|8271.7|8256.7|8275|8260|8275|8260|8271.7|8256.7|0
1621851340000|2021-05-24 10:15:40|8275.4|8260.4|8275.5|8260.5|8275.5|8260.5|8275.4|8260.4|0
1621851350000|2021-05-24 10:15:50|8275.2|8260.2|8275|8260|8275.2|8260.2|8275|8260|0
1621851360000|2021-05-24 10:16:00|8275.4|8260.4|8274.2|8259.2|8275.4|8260.4|8274.2|8259.2|2
1621851390000|2021-05-24 10:16:30|8274.5|8259.5|8273.3|8258.3|8274.5|8259.5|8273.3|8258.3|1
1621851420000|2021-05-24 10:17:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|0
1621851430000|2021-05-24 10:17:10|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1621851450000|2021-05-24 10:17:30|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1621851530000|2021-05-24 10:18:50|8273.7|8258.7|8273.8|8258.8|8273.8|8258.8|8273.3|8258.3|1
1621851680000|2021-05-24 10:21:20|8273.5|8258.5|8273.3|8258.3|8273.8|8258.8|8273.3|8258.3|1
1621851690000|2021-05-24 10:21:30|8274|8259|8274.7|8259.7|8274.7|8259.7|8274|8259|1
1621851700000|2021-05-24 10:21:40|8275.7|8260.7|8276.2|8261.2|8276.2|8261.2|8275.7|8260.7|0
1621851860000|2021-05-24 10:24:20|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|1
1621851870000|2021-05-24 10:24:30|8275.2|8260.2|8275.2|8260.2|8275.2|8260.2|8275.2|8260.2|0
1621851900000|2021-05-24 10:25:00|8275.5|8260.5|8283.5|8268.5|8284.7|8269.7|8275.5|8260.5|2
1621851930000|2021-05-24 10:25:30|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|0
1621851970000|2021-05-24 10:26:10|8283.2|8268.2|8283.9|8268.9|8283.9|8268.9|8283.2|8268.2|0
1621852000000|2021-05-24 10:26:40|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|1
1621852020000|2021-05-24 10:27:00|8282.8|8267.8|8281.5|8266.5|8282.8|8267.8|8281.5|8266.5|1
1621852060000|2021-05-24 10:27:40|8282.3|8267.3|8282.3|8267.3|8282.7|8267.7|8282|8267|0
1621852070000|2021-05-24 10:27:50|8282.7|8267.7|8282.3|8267.3|8282.7|8267.7|8282.3|8267.3|0
1621852080000|2021-05-24 10:28:00|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|0
1621852140000|2021-05-24 10:29:00|8282.3|8267.3|8283|8268|8283|8268|8282.3|8267.3|0
1621852190000|2021-05-24 10:29:50|8281.3|8266.3|8281.6|8266.6|8281.6|8266.6|8281.3|8266.3|1
1621852330000|2021-05-24 10:32:10|8281|8266|8280.5|8265.5|8281|8266|8280.5|8265.5|0
1621852350000|2021-05-24 10:32:30|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|2
1621852400000|2021-05-24 10:33:20|8280.8|8265.8|8281.1|8266.1|8281.8|8266.8|8280.8|8265.8|0
1621852410000|2021-05-24 10:33:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|0
1621852490000|2021-05-24 10:34:50|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|0
1621852500000|2021-05-24 10:35:00|8279|8264|8279|8264|8279|8264|8278.3|8263.3|2
1621852510000|2021-05-24 10:35:10|8278.8|8263.8|8278.3|8263.3|8278.8|8263.8|8278.3|8263.3|2
1621852520000|2021-05-24 10:35:20|8279|8264|8279.3|8264.3|8279.3|8264.3|8279|8264|0
1621852590000|2021-05-24 10:36:30|8278.7|8263.7|8277.6|8262.6|8278.7|8263.7|8277.6|8262.6|1
1621852600000|2021-05-24 10:36:40|8277.1|8262.1|8274.8|8259.8|8277.1|8262.1|8274.6|8259.6|8
1621852610000|2021-05-24 10:36:50|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1621852660000|2021-05-24 10:37:40|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1621852670000|2021-05-24 10:37:50|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1621852680000|2021-05-24 10:38:00|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|1
1621852700000|2021-05-24 10:38:20|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|0
1621852740000|2021-05-24 10:39:00|8268.8|8253.8|8269.1|8254.1|8269.1|8254.1|8268.8|8253.8|0
1621852750000|2021-05-24 10:39:10|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|0
1621852800000|2021-05-24 10:40:00|8268.8|8253.8|8269|8254|8269|8254|8268.7|8253.7|0
1621852810000|2021-05-24 10:40:10|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|0
1621852840000|2021-05-24 10:40:40|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|8267.3|8252.3|2
1621852900000|2021-05-24 10:41:40|8268|8253|8269.2|8254.2|8269.2|8254.2|8268|8253|0
1621852910000|2021-05-24 10:41:50|8269|8254|8269.2|8254.2|8269.5|8254.5|8269|8254|1
1621853010000|2021-05-24 10:43:30|8268.8|8253.8|8268.7|8253.7|8268.8|8253.8|8267.8|8252.8|2
1621853020000|2021-05-24 10:43:40|8270.5|8255.5|8271|8256|8271|8256|8270.5|8255.5|0
1621853170000|2021-05-24 10:46:10|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|1
1621853190000|2021-05-24 10:46:30|8270.4|8255.4|8271|8256|8271|8256|8270.4|8255.4|0
1621853220000|2021-05-24 10:47:00|8271.6|8256.6|8273|8258|8273|8258|8271.6|8256.6|1
1621853230000|2021-05-24 10:47:10|8273.8|8258.8|8274|8259|8274|8259|8273.8|8258.8|0
1621853250000|2021-05-24 10:47:30|8273.7|8258.7|8273.5|8258.5|8273.7|8258.7|8273.5|8258.5|0
1621853340000|2021-05-24 10:49:00|||||||||1
1621853380000|2021-05-24 10:49:40|8274.5|8259.5|8277.2|8262.2|8277.2|8262.2|8274.5|8259.5|0
1621853400000|2021-05-24 10:50:00|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|0
1621853410000|2021-05-24 10:50:10|8280|8265|8279.7|8264.7|8280|8265|8279.7|8264.7|1
1621853460000|2021-05-24 10:51:00|8280|8265|8281.2|8266.2|8281.2|8266.2|8280|8265|0
1621853470000|2021-05-24 10:51:10|8282.4|8267.4|8284.2|8269.2|8284.2|8269.2|8282.4|8267.4|0
1621853500000|2021-05-24 10:51:40|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|2
1621853510000|2021-05-24 10:51:50|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|0
1621853520000|2021-05-24 10:52:00|8282.8|8267.8|8284.2|8269.2|8284.2|8269.2|8282.8|8267.8|0
1621853580000|2021-05-24 10:53:00|8285.4|8270.4|8285.7|8270.7|8285.7|8270.7|8285|8270|0
1621853590000|2021-05-24 10:53:10|8285.9|8270.9|8285.9|8270.9|8285.9|8270.9|8285.9|8270.9|0
1621853610000|2021-05-24 10:53:30|8286.2|8271.2|8285.9|8270.9|8286.2|8271.2|8285.9|8270.9|0
1621853640000|2021-05-24 10:54:00|8283.8|8268.8|8283.2|8268.2|8283.8|8268.8|8283.2|8268.2|1
1621853660000|2021-05-24 10:54:20|8283.9|8268.9|8282.8|8267.8|8283.9|8268.9|8282.8|8267.8|1
1621853670000|2021-05-24 10:54:30|8283.7|8268.7|8283.3|8268.3|8283.7|8268.7|8283.3|8268.3|1
1621853680000|2021-05-24 10:54:40|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1621853760000|2021-05-24 10:56:00|8282|8267|8282|8267|8282|8267|8282|8267|0
1621853800000|2021-05-24 10:56:40|8280.8|8265.8|8277.3|8262.3|8280.8|8265.8|8277.3|8262.3|8
1621853810000|2021-05-24 10:56:50|8277|8262|8275.5|8260.5|8277|8262|8275.5|8260.5|0
1621853820000|2021-05-24 10:57:00|8274.1|8259.1|8272|8257|8274.1|8259.1|8272|8257|0
1621853830000|2021-05-24 10:57:10|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|1
1621853840000|2021-05-24 10:57:20|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1621853920000|2021-05-24 10:58:40|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|0
1621853940000|2021-05-24 10:59:00|8272|8257|8272|8257|8272|8257|8272|8257|0
1621853950000|2021-05-24 10:59:10|8272.7|8257.7|8272.8|8257.8|8272.8|8257.8|8272.7|8257.7|0
1621853970000|2021-05-24 10:59:30|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|0
1621853990000|2021-05-24 10:59:50|||||||||1
1621854000000|2021-05-24 11:00:00|8274.2|8259.2|8274.4|8259.4|8274.4|8259.4|8274|8259|6
1621854010000|2021-05-24 11:00:10|8274|8259|8274|8259|8274|8259|8274|8259|0
1621854060000|2021-05-24 11:01:00|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|0
1621854100000|2021-05-24 11:01:40|8273|8258|8273.9|8258.9|8273.9|8258.9|8273|8258|4
1621854110000|2021-05-24 11:01:50|8274.6|8259.6|8275.9|8260.9|8275.9|8260.9|8274.6|8259.6|1
1621854120000|2021-05-24 11:02:00|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|0
1621854160000|2021-05-24 11:02:40|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|1
1621854200000|2021-05-24 11:03:20|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|4
1621854210000|2021-05-24 11:03:30|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|0
1621854220000|2021-05-24 11:03:40|8275.9|8260.9|8275.5|8260.5|8275.9|8260.9|8275.2|8260.2|0
1621854240000|2021-05-24 11:04:00|8275|8260|8275|8260|8275|8260|8275|8260|0
1621854250000|2021-05-24 11:04:10|8274.7|8259.7|8274.5|8259.5|8274.7|8259.7|8274.5|8259.5|0
1621854260000|2021-05-24 11:04:20|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1621854280000|2021-05-24 11:04:40|8274|8259|8272.8|8257.8|8274|8259|8272.8|8257.8|2
1621854300000|2021-05-24 11:05:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|1
1621854310000|2021-05-24 11:05:10|||||||||1
1621854320000|2021-05-24 11:05:20|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1621854410000|2021-05-24 11:06:50|8273.7|8258.7|8273.8|8258.8|8273.8|8258.8|8273.7|8258.7|0
1621854470000|2021-05-24 11:07:50|||||||||1
1621854490000|2021-05-24 11:08:10|||||||||1
1621854530000|2021-05-24 11:08:50|||||||||1
1621854610000|2021-05-24 11:10:10|||||||||1
1621854620000|2021-05-24 11:10:20|8274.3|8259.3|8273.8|8258.8|8274.3|8259.3|8273.8|8258.8|0
1621854650000|2021-05-24 11:10:50|||||||||2
1621854660000|2021-05-24 11:11:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1621854810000|2021-05-24 11:13:30|8272.8|8257.8|8271|8256|8272.8|8257.8|8271|8256|3
1621854820000|2021-05-24 11:13:40|8265.1|8250.1|8265.5|8250.5|8265.5|8250.5|8262.5|8247.5|26
1621854830000|2021-05-24 11:13:50|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|1
1621854840000|2021-05-24 11:14:00|8266|8251|8266|8251|8266|8251|8266|8251|0
1621854850000|2021-05-24 11:14:10|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1621854860000|2021-05-24 11:14:20|8273.4|8258.4|8276.2|8261.2|8276.2|8261.2|8273.4|8258.4|23
1621854870000|2021-05-24 11:14:30|8276.7|8261.7|8274.4|8259.4|8276.7|8261.7|8274.4|8259.4|1
1621854890000|2021-05-24 11:14:50|8278.9|8263.9|8279.2|8264.2|8279.2|8264.2|8278.9|8263.9|10
1621854900000|2021-05-24 11:15:00|8279.5|8264.5|8283.9|8268.9|8284.2|8269.2|8279.5|8264.5|3
1621854980000|2021-05-24 11:16:20|8282.9|8267.9|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|1
1621855020000|2021-05-24 11:17:00|8282|8267|8282|8267|8282|8267|8282|8267|0
1621855110000|2021-05-24 11:18:30|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1621855140000|2021-05-24 11:19:00|8280.2|8265.2|8280.5|8265.5|8280.5|8265.5|8280.2|8265.2|1
1621855150000|2021-05-24 11:19:10|8281.9|8266.9|8281.5|8266.5|8281.9|8266.9|8281.2|8266.2|1
1621855190000|2021-05-24 11:19:50|8282|8267|8283|8268|8283.4|8268.4|8282|8267|1
1621855230000|2021-05-24 11:20:30|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|0
1621855250000|2021-05-24 11:20:50|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|0
1621855260000|2021-05-24 11:21:00|8284.4|8269.4|8284.1|8269.1|8284.4|8269.4|8284.1|8269.1|0
1621855270000|2021-05-24 11:21:10|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|1
1621855280000|2021-05-24 11:21:20|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1621855300000|2021-05-24 11:21:40|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|1
1621855310000|2021-05-24 11:21:50|8280.7|8265.7|8277.3|8262.3|8280.7|8265.7|8277.3|8262.3|1
1621855320000|2021-05-24 11:22:00|8277.2|8262.2|8276|8261|8277.2|8262.2|8276|8261|0
1621855450000|2021-05-24 11:24:10|8274.3|8259.3|8274.1|8259.1|8274.3|8259.3|8274.1|8259.1|0
1621855470000|2021-05-24 11:24:30|8272.7|8257.7|8270.7|8255.7|8272.7|8257.7|8270.7|8255.7|1
1621855480000|2021-05-24 11:24:40|8272.1|8257.1|8272.5|8257.5|8272.5|8257.5|8272.1|8257.1|0
1621855550000|2021-05-24 11:25:50|8272|8257|8272|8257|8272|8257|8272|8257|0
1621855640000|2021-05-24 11:27:20|8269.6|8254.6|8269.7|8254.7|8269.7|8254.7|8269.5|8254.5|2
1621855650000|2021-05-24 11:27:30|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1621855740000|2021-05-24 11:29:00|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|0
1621855780000|2021-05-24 11:29:40|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|0
1621855800000|2021-05-24 11:30:00|8266.6|8251.6|8261.7|8246.7|8266.6|8251.6|8261.7|8246.7|1
1621855810000|2021-05-24 11:30:10|||||||||1
1621855860000|2021-05-24 11:31:00|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1621855960000|2021-05-24 11:32:40|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|1
1621856030000|2021-05-24 11:33:50|8264|8249|8264|8249|8264|8249|8264|8249|1
1621856040000|2021-05-24 11:34:00|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|3
1621856080000|2021-05-24 11:34:40|8268.8|8253.8|8269.3|8254.3|8269.3|8254.3|8268.8|8253.8|1
1621856100000|2021-05-24 11:35:00|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1621856110000|2021-05-24 11:35:10|8269.1|8254.1|8269|8254|8269.1|8254.1|8269|8254|0
1621856130000|2021-05-24 11:35:30|8268.8|8253.8|8269|8254|8269|8254|8268.8|8253.8|1
1621856190000|2021-05-24 11:36:30|8268.6|8253.6|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|0
1621856220000|2021-05-24 11:37:00|8267.8|8252.8|8269.8|8254.8|8269.8|8254.8|8267.8|8252.8|2
1621856230000|2021-05-24 11:37:10|8269.6|8254.6|8269.6|8254.6|8269.6|8254.6|8269.6|8254.6|0
1621856240000|2021-05-24 11:37:20|8270.3|8255.3|8270.5|8255.5|8270.8|8255.8|8270.3|8255.3|0
1621856250000|2021-05-24 11:37:30|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|0
1621856290000|2021-05-24 11:38:10|8270.7|8255.7|8270|8255|8270.7|8255.7|8270|8255|1
1621856330000|2021-05-24 11:38:50|8266.9|8251.9|8265.8|8250.8|8266.9|8251.9|8265.8|8250.8|0
1621856340000|2021-05-24 11:39:00|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|0
1621856350000|2021-05-24 11:39:10|||||||||4
1621856450000|2021-05-24 11:40:50|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1621856460000|2021-05-24 11:41:00|8264|8249|8263.6|8248.6|8264|8249|8263.3|8248.3|1
1621856620000|2021-05-24 11:43:40|8263|8248|8263|8248|8263|8248|8263|8248|1
1621856730000|2021-05-24 11:45:30|8268.6|8253.6|8269.6|8254.6|8269.6|8254.6|8268.6|8253.6|9
1621856740000|2021-05-24 11:45:40|||||||||1
1621856750000|2021-05-24 11:45:50|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|0
1621856760000|2021-05-24 11:46:00|8269.6|8254.6|8269.9|8254.9|8269.9|8254.9|8269.6|8254.6|1
1621856770000|2021-05-24 11:46:10|8269.6|8254.6|8265.1|8250.1|8269.6|8254.6|8265.1|8250.1|2
1621856790000|2021-05-24 11:46:30|8263.4|8248.4|8261.4|8246.4|8263.4|8248.4|8261.4|8246.4|2
1621856800000|2021-05-24 11:46:40|8262.4|8247.4|8257.5|8242.5|8263.1|8248.1|8257.5|8242.5|3
1621856820000|2021-05-24 11:47:00|8256.9|8241.9|8256.9|8241.9|8257.2|8242.2|8256.9|8241.9|0
1621856860000|2021-05-24 11:47:40|8257.2|8242.2|8257.6|8242.6|8257.6|8242.6|8257.1|8242.1|2
1621856870000|2021-05-24 11:47:50|8258.3|8243.3|8260.1|8245.1|8260.1|8245.1|8258.3|8243.3|1
1621856940000|2021-05-24 11:49:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|1
1621856950000|2021-05-24 11:49:10|8259.6|8244.6|8259.1|8244.1|8259.6|8244.6|8259.1|8244.1|2
1621856990000|2021-05-24 11:49:50|8259.8|8244.8|8261.1|8246.1|8261.1|8246.1|8259.8|8244.8|1
1621857000000|2021-05-24 11:50:00|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|0
1621857040000|2021-05-24 11:50:40|||||||||1
1621857100000|2021-05-24 11:51:40|||||||||3
1621857110000|2021-05-24 11:51:50|8260.9|8245.9|8258.7|8243.7|8260.9|8245.9|8258.5|8243.5|1
1621857120000|2021-05-24 11:52:00|8258.6|8243.6|8258.6|8243.6|8259.1|8244.1|8258.6|8243.6|0
1621857180000|2021-05-24 11:53:00|8258.4|8243.4|8257.4|8242.4|8258.4|8243.4|8257.4|8242.4|2
1621857190000|2021-05-24 11:53:10|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|0
1621857220000|2021-05-24 11:53:40|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|0
1621857230000|2021-05-24 11:53:50|8257.8|8242.8|8258.1|8243.1|8258.2|8243.2|8257.7|8242.7|0
1621857240000|2021-05-24 11:54:00|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|1
1621857250000|2021-05-24 11:54:10|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|0
1621857280000|2021-05-24 11:54:40|||||||||1
1621857290000|2021-05-24 11:54:50|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|4
1621857310000|2021-05-24 11:55:10|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|0
1621857340000|2021-05-24 11:55:40|8254.2|8239.2|8254.1|8239.1|8254.2|8239.2|8254.1|8239.1|0
1621857380000|2021-05-24 11:56:20|8254.4|8239.4|8254.6|8239.6|8254.6|8239.6|8254.4|8239.4|0
1621857410000|2021-05-24 11:56:50|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|1
1621857430000|2021-05-24 11:57:10|8253|8238|8252.6|8237.6|8253|8238|8252.6|8237.6|0
1621857440000|2021-05-24 11:57:20|||||||||1
1621857450000|2021-05-24 11:57:30|8252.2|8237.2|8252.6|8237.6|8252.6|8237.6|8252.2|8237.2|0
1621857470000|2021-05-24 11:57:50|||||||||1
1621857520000|2021-05-24 11:58:40|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|7
1621857530000|2021-05-24 11:58:50|8257.9|8242.9|8258.9|8243.9|8259.9|8244.9|8257.9|8242.9|0
1621857550000|2021-05-24 11:59:10|8260.9|8245.9|8259.5|8244.5|8260.9|8245.9|8259.5|8244.5|1
1621857570000|2021-05-24 11:59:30|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|0
1621857590000|2021-05-24 11:59:50|8258.4|8243.4|8257.6|8242.6|8258.4|8243.4|8257.6|8242.6|2
1621857600000|2021-05-24 12:00:00|8255.9|8240.9|8252.4|8237.4|8255.9|8240.9|8252.4|8237.4|8
1621857620000|2021-05-24 12:00:20|8252.1|8237.1|8248.4|8233.4|8252.1|8237.1|8248.4|8233.4|3
1621857630000|2021-05-24 12:00:30|8247.9|8232.9|8247.1|8232.1|8247.9|8232.9|8247.1|8232.1|5
1621857640000|2021-05-24 12:00:40|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|11
1621857650000|2021-05-24 12:00:50|||||||||2
1621857660000|2021-05-24 12:01:00|8248.9|8233.9|8248.9|8233.9|8248.9|8233.9|8248.1|8233.1|31
1621857670000|2021-05-24 12:01:10|8247.4|8232.4|8246.9|8231.9|8247.4|8232.4|8246.9|8231.9|2
1621857680000|2021-05-24 12:01:20|8247.2|8232.2|8239.3|8224.3|8247.2|8232.2|8239.3|8224.3|49
1621857690000|2021-05-24 12:01:30|8239.4|8224.4|8239.3|8224.3|8239.4|8224.4|8239.3|8224.3|5
1621857700000|2021-05-24 12:01:40|8238|8223|8236.9|8221.9|8238|8223|8234.9|8219.9|28
1621857710000|2021-05-24 12:01:50|||||||||1
1621857720000|2021-05-24 12:02:00|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|1
1621857730000|2021-05-24 12:02:10|8239.4|8224.4|8240.4|8225.4|8240.4|8225.4|8239.4|8224.4|4
1621857740000|2021-05-24 12:02:20|8240.8|8225.8|8241.6|8226.6|8241.6|8226.6|8240.8|8225.8|0
1621857750000|2021-05-24 12:02:30|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|0
1621857760000|2021-05-24 12:02:40|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|0
1621857770000|2021-05-24 12:02:50|8241.9|8226.9|8242.9|8227.9|8242.9|8227.9|8241.9|8226.9|1
1621857790000|2021-05-24 12:03:10|8244.4|8229.4|8246.4|8231.4|8246.4|8231.4|8244.4|8229.4|0
1621857800000|2021-05-24 12:03:20|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|0
1621857820000|2021-05-24 12:03:40|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|0
1621857830000|2021-05-24 12:03:50|8247.4|8232.4|8246.5|8231.5|8247.4|8232.4|8246.5|8231.5|2
1621857840000|2021-05-24 12:04:00|8246.6|8231.6|8246.1|8231.1|8246.6|8231.6|8245.8|8230.8|2
1621857850000|2021-05-24 12:04:10|8246.4|8231.4|8248.4|8233.4|8248.4|8233.4|8246.4|8231.4|2
1621857870000|2021-05-24 12:04:30|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|0
1621857890000|2021-05-24 12:04:50|||||||||1
1621857910000|2021-05-24 12:05:10|8248.4|8233.4|8241.2|8226.2|8248.4|8233.4|8241.2|8226.2|3
1621857920000|2021-05-24 12:05:20|8241.6|8226.6|8241.4|8226.4|8241.7|8226.7|8241.4|8226.4|0
1621857930000|2021-05-24 12:05:30|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|0
1621857950000|2021-05-24 12:05:50|8240.7|8225.7|8239.2|8224.2|8240.7|8225.7|8239.2|8224.2|3
1621857960000|2021-05-24 12:06:00|8239.7|8224.7|8243.6|8228.6|8243.6|8228.6|8239.7|8224.7|7
1621857970000|2021-05-24 12:06:10|8243.2|8228.2|8243.1|8228.1|8243.2|8228.2|8243.1|8228.1|0
1621857980000|2021-05-24 12:06:20|8242.7|8227.7|8242.6|8227.6|8242.7|8227.7|8242.6|8227.6|0
1621857990000|2021-05-24 12:06:30|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|0
1621858000000|2021-05-24 12:06:40|8241.4|8226.4|8241.1|8226.1|8241.4|8226.4|8241.1|8226.1|2
1621858010000|2021-05-24 12:06:50|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|2
1621858020000|2021-05-24 12:07:00|8241.4|8226.4|8248.4|8233.4|8248.4|8233.4|8241.4|8226.4|4
1621858030000|2021-05-24 12:07:10|8247.2|8232.2|8240.7|8225.7|8247.2|8232.2|8240.7|8225.7|28
1621858040000|2021-05-24 12:07:20|8240.4|8225.4|8239.7|8224.7|8240.4|8225.4|8239.7|8224.7|1
1621858050000|2021-05-24 12:07:30|8239.6|8224.6|8241.9|8226.9|8241.9|8226.9|8239.1|8224.1|22
1621858060000|2021-05-24 12:07:40|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|0
1621858080000|2021-05-24 12:08:00|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|12
1621858100000|2021-05-24 12:08:20|8246.6|8231.6|8244.4|8229.4|8246.6|8231.6|8244.4|8229.4|2
1621858110000|2021-05-24 12:08:30|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.8|8229.8|0
1621858120000|2021-05-24 12:08:40|8245.3|8230.3|8244.8|8229.8|8245.3|8230.3|8244.8|8229.8|0
1621858140000|2021-05-24 12:09:00|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1621858190000|2021-05-24 12:09:50|8243.2|8228.2|8241.4|8226.4|8243.2|8228.2|8241.4|8226.4|1
1621858200000|2021-05-24 12:10:00|8240.7|8225.7|8243.9|8228.9|8243.9|8228.9|8240.7|8225.7|1
1621858210000|2021-05-24 12:10:10|8243.6|8228.6|8243.4|8228.4|8243.9|8228.9|8243.4|8228.4|0
1621858220000|2021-05-24 12:10:20|8242.4|8227.4|8240.9|8225.9|8242.4|8227.4|8240.9|8225.9|0
1621858230000|2021-05-24 12:10:30|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|1
1621858240000|2021-05-24 12:10:40|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1621858250000|2021-05-24 12:10:50|8245.2|8230.2|8244.9|8229.9|8245.2|8230.2|8244.9|8229.9|2
1621858260000|2021-05-24 12:11:00|8243.6|8228.6|8240.8|8225.8|8243.6|8228.6|8240.4|8225.4|17
1621858270000|2021-05-24 12:11:10|8240.4|8225.4|8240.9|8225.9|8240.9|8225.9|8240.4|8225.4|0
1621858280000|2021-05-24 12:11:20|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|0
1621858300000|2021-05-24 12:11:40|8241.2|8226.2|8240.9|8225.9|8241.2|8226.2|8240.9|8225.9|0
1621858310000|2021-05-24 12:11:50|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|1
1621858320000|2021-05-24 12:12:00|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|0
1621858340000|2021-05-24 12:12:20|8240.3|8225.3|8240.4|8225.4|8240.4|8225.4|8240.3|8225.3|2
1621858350000|2021-05-24 12:12:30|8240.7|8225.7|8241.4|8226.4|8241.4|8226.4|8240.7|8225.7|5
1621858400000|2021-05-24 12:13:20|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|0
1621858410000|2021-05-24 12:13:30|8243.9|8228.9|8246.4|8231.4|8246.4|8231.4|8243.9|8228.9|2
1621858420000|2021-05-24 12:13:40|8245.9|8230.9|8246.4|8231.4|8246.4|8231.4|8245.9|8230.9|0
1621858430000|2021-05-24 12:13:50|8246.8|8231.8|8247.6|8232.6|8247.6|8232.6|8246.8|8231.8|0
1621858440000|2021-05-24 12:14:00|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|2
1621858470000|2021-05-24 12:14:30|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|1
1621858480000|2021-05-24 12:14:40|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|1
1621858500000|2021-05-24 12:15:00|8246.6|8231.6|8244.4|8229.4|8246.6|8231.6|8244.4|8229.4|2
1621858510000|2021-05-24 12:15:10|8242.4|8227.4|8241.9|8226.9|8242.4|8227.4|8240.4|8225.4|6
1621858520000|2021-05-24 12:15:20|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|1
1621858530000|2021-05-24 12:15:30|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|10
1621858540000|2021-05-24 12:15:40|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|1
1621858560000|2021-05-24 12:16:00|||||||||1
1621858570000|2021-05-24 12:16:10|8236.1|8221.1|8236.4|8221.4|8236.4|8221.4|8235.9|8220.9|2
1621858600000|2021-05-24 12:16:40|8236.9|8221.9|8238.9|8223.9|8238.9|8223.9|8236.9|8221.9|5
1621858610000|2021-05-24 12:16:50|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|1
1621858620000|2021-05-24 12:17:00|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|0
1621858650000|2021-05-24 12:17:30|8238.8|8223.8|8238.4|8223.4|8238.8|8223.8|8238.4|8223.4|1
1621858660000|2021-05-24 12:17:40|8236.9|8221.9|8236.4|8221.4|8236.9|8221.9|8236.4|8221.4|1
1621858670000|2021-05-24 12:17:50|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|1
1621858680000|2021-05-24 12:18:00|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|0
1621858690000|2021-05-24 12:18:10|8237.1|8222.1|8237.9|8222.9|8237.9|8222.9|8237.1|8222.1|0
1621858710000|2021-05-24 12:18:30|8238.3|8223.3|8239.9|8224.9|8239.9|8224.9|8238.3|8223.3|4
1621858720000|2021-05-24 12:18:40|8239.4|8224.4|8240.9|8225.9|8240.9|8225.9|8239.4|8224.4|5
1621858730000|2021-05-24 12:18:50|8241.6|8226.6|8241.9|8226.9|8241.9|8226.9|8241.6|8226.6|0
1621858770000|2021-05-24 12:19:30|||||||||6
1621858780000|2021-05-24 12:19:40|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|16
1621858790000|2021-05-24 12:19:50|8243.3|8228.3|8243.4|8228.4|8243.4|8228.4|8243.3|8228.3|8
1621858810000|2021-05-24 12:20:10|8243.1|8228.1|8242.3|8227.3|8243.8|8228.8|8240.3|8225.3|8
1621858820000|2021-05-24 12:20:20|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|0
1621858840000|2021-05-24 12:20:40|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|8243.4|8228.4|0
1621858850000|2021-05-24 12:20:50|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|0
1621858860000|2021-05-24 12:21:00|||||||||1
1621858900000|2021-05-24 12:21:40|||||||||1
1621858910000|2021-05-24 12:21:50|||||||||1
1621858920000|2021-05-24 12:22:00|8243.4|8228.4|8244.3|8229.3|8244.6|8229.6|8243.3|8228.3|2
1621858930000|2021-05-24 12:22:10|8245.3|8230.3|8246.3|8231.3|8246.3|8231.3|8245.3|8230.3|3
1621858940000|2021-05-24 12:22:20|8245.8|8230.8|8245.6|8230.6|8245.8|8230.8|8245.6|8230.6|0
1621858950000|2021-05-24 12:22:30|8246.1|8231.1|8246.6|8231.6|8246.6|8231.6|8246.1|8231.1|1
1621858990000|2021-05-24 12:23:10|8246.3|8231.3|8245.1|8230.1|8246.3|8231.3|8245.1|8230.1|2
1621859000000|2021-05-24 12:23:20|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|0
1621859040000|2021-05-24 12:24:00|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|2
1621859060000|2021-05-24 12:24:20|8242.4|8227.4|8240.9|8225.9|8242.4|8227.4|8240.9|8225.9|2
1621859080000|2021-05-24 12:24:40|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|8241.3|8226.3|0
1621859090000|2021-05-24 12:24:50|8240.9|8225.9|8240.4|8225.4|8240.9|8225.9|8240.4|8225.4|1
1621859100000|2021-05-24 12:25:00|8240.9|8225.9|8246.1|8231.1|8246.1|8231.1|8240.9|8225.9|4
1621859110000|2021-05-24 12:25:10|8245.9|8230.9|8243.6|8228.6|8245.9|8230.9|8243.4|8228.4|1
1621859120000|2021-05-24 12:25:20|8243.1|8228.1|8243.8|8228.8|8244.1|8229.1|8242.8|8227.8|0
1621859130000|2021-05-24 12:25:30|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1621859140000|2021-05-24 12:25:40|8243.4|8228.4|8246.4|8231.4|8246.4|8231.4|8243.4|8228.4|27
1621859160000|2021-05-24 12:26:00|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|0
1621859170000|2021-05-24 12:26:10|8245.8|8230.8|8245.4|8230.4|8245.8|8230.8|8245.4|8230.4|1
1621859180000|2021-05-24 12:26:20|8245.1|8230.1|8244.9|8229.9|8245.1|8230.1|8244.9|8229.9|0
1621859200000|2021-05-24 12:26:40|8245.2|8230.2|8246.8|8231.8|8247.8|8232.8|8245.2|8230.2|6
1621859260000|2021-05-24 12:27:40|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|16
1621859270000|2021-05-24 12:27:50|8246.9|8231.9|8248.3|8233.3|8248.3|8233.3|8246.8|8231.8|0
1621859280000|2021-05-24 12:28:00|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|5
1621859320000|2021-05-24 12:28:40|8248.3|8233.3|8246.5|8231.5|8248.3|8233.3|8246.5|8231.5|7
1621859340000|2021-05-24 12:29:00|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1621859350000|2021-05-24 12:29:10|8245.6|8230.6|8244.9|8229.9|8245.6|8230.6|8244.9|8229.9|0
1621859370000|2021-05-24 12:29:30|||||||||1
1621859410000|2021-05-24 12:30:10|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1621859440000|2021-05-24 12:30:40|8245.6|8230.6|8244.9|8229.9|8245.6|8230.6|8244.9|8229.9|2
1621859450000|2021-05-24 12:30:50|8244.4|8229.4|8243.8|8228.8|8244.4|8229.4|8243.8|8228.8|1
1621859460000|2021-05-24 12:31:00|8243.4|8228.4|8243.9|8228.9|8243.9|8228.9|8243.4|8228.4|0
1621859470000|2021-05-24 12:31:10|8243.8|8228.8|8243.9|8228.9|8243.9|8228.9|8243.4|8228.4|2
1621859480000|2021-05-24 12:31:20|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|3
1621859490000|2021-05-24 12:31:30|8245.3|8230.3|8245.9|8230.9|8245.9|8230.9|8245.3|8230.3|0
1621859510000|2021-05-24 12:31:50|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|0
1621859520000|2021-05-24 12:32:00|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1621859560000|2021-05-24 12:32:40|8245.9|8230.9|8246.1|8231.1|8246.3|8231.3|8245.9|8230.9|4
1621859580000|2021-05-24 12:33:00|8245.7|8230.7|8245.6|8230.6|8245.7|8230.7|8245.6|8230.6|0
1621859640000|2021-05-24 12:34:00|8250.4|8235.4|8250.3|8235.3|8250.4|8235.4|8249.3|8234.3|4
1621859650000|2021-05-24 12:34:10|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|0
1621859670000|2021-05-24 12:34:30|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|0
1621859690000|2021-05-24 12:34:50|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|0
1621859700000|2021-05-24 12:35:00|8250.3|8235.3|8250.3|8235.3|8250.6|8235.6|8250.3|8235.3|0
1621859710000|2021-05-24 12:35:10|8250.6|8235.6|8253.3|8238.3|8253.3|8238.3|8250.6|8235.6|5
1621859730000|2021-05-24 12:35:30|8253.6|8238.6|8253.9|8238.9|8253.9|8238.9|8253.6|8238.6|1
1621859750000|2021-05-24 12:35:50|8253.6|8238.6|8252.6|8237.6|8253.6|8238.6|8252.6|8237.6|1
1621859760000|2021-05-24 12:36:00|8252.9|8237.9|8252.9|8237.9|8253.3|8238.3|8252.9|8237.9|1
1621859780000|2021-05-24 12:36:20|8252.8|8237.8|8252.4|8237.4|8252.8|8237.8|8252.4|8237.4|1
1621859800000|2021-05-24 12:36:40|8252.3|8237.3|8251.4|8236.4|8252.3|8237.3|8251.4|8236.4|20
1621859810000|2021-05-24 12:36:50|8251.1|8236.1|8249.9|8234.9|8251.1|8236.1|8249.9|8234.9|2
1621859820000|2021-05-24 12:37:00|8250.3|8235.3|8250.4|8235.4|8251.3|8236.3|8250.3|8235.3|5
1621859830000|2021-05-24 12:37:10|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|0
1621859850000|2021-05-24 12:37:30|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|2
1621859860000|2021-05-24 12:37:40|8249.6|8234.6|8249.4|8234.4|8249.6|8234.6|8249.4|8234.4|0
1621859880000|2021-05-24 12:38:00|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1621859930000|2021-05-24 12:38:50|8248.7|8233.7|8247.9|8232.9|8248.7|8233.7|8247.9|8232.9|10
1621859940000|2021-05-24 12:39:00|8247.7|8232.7|8250.2|8235.2|8250.2|8235.2|8247.7|8232.7|2
1621859950000|2021-05-24 12:39:10|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1621859960000|2021-05-24 12:39:20|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|1
1621859970000|2021-05-24 12:39:30|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|0
1621859980000|2021-05-24 12:39:40|8250.9|8235.9|8251.4|8236.4|8251.4|8236.4|8250.9|8235.9|2
1621859990000|2021-05-24 12:39:50|8251.6|8236.6|8250.2|8235.2|8251.6|8236.6|8250.2|8235.2|2
1621860000000|2021-05-24 12:40:00|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1621860010000|2021-05-24 12:40:10|8249.9|8234.9|8248.2|8233.2|8249.9|8234.9|8248.2|8233.2|2
1621860020000|2021-05-24 12:40:20|8248.4|8233.4|8249.7|8234.7|8249.7|8234.7|8248.4|8233.4|1
1621860080000|2021-05-24 12:41:20|8249.4|8234.4|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|0
1621860100000|2021-05-24 12:41:40|8248.9|8233.9|8248.7|8233.7|8248.9|8233.9|8248.7|8233.7|0
1621860110000|2021-05-24 12:41:50|8245.1|8230.1|8244.6|8229.6|8245.1|8230.1|8244.6|8229.6|9
1621860120000|2021-05-24 12:42:00|8244.9|8229.9|8244.6|8229.6|8244.9|8229.9|8244.1|8229.1|1
1621860130000|2021-05-24 12:42:10|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|8244.9|8229.9|1
1621860150000|2021-05-24 12:42:30|8245.2|8230.2|8243.4|8228.4|8245.2|8230.2|8243.4|8228.4|4
1621860160000|2021-05-24 12:42:40|8243.1|8228.1|8243.4|8228.4|8243.4|8228.4|8243.1|8228.1|3
1621860190000|2021-05-24 12:43:10|||||||||8
1621860200000|2021-05-24 12:43:20|||||||||2
1621860210000|2021-05-24 12:43:30|8241.3|8226.3|8238.6|8223.6|8241.3|8226.3|8238.6|8223.6|6
1621860220000|2021-05-24 12:43:40|8240.1|8225.1|8240.2|8225.2|8240.6|8225.6|8240.1|8225.1|7
1621860240000|2021-05-24 12:44:00|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|0
1621860250000|2021-05-24 12:44:10|8239.7|8224.7|8239.6|8224.6|8239.7|8224.7|8239.6|8224.6|5
1621860270000|2021-05-24 12:44:30|8239.2|8224.2|8238.2|8223.2|8239.2|8224.2|8238.2|8223.2|1
1621860300000|2021-05-24 12:45:00|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|1
1621860310000|2021-05-24 12:45:10|8238.3|8223.3|8237.6|8222.6|8238.3|8223.3|8237.1|8222.1|7
1621860350000|2021-05-24 12:45:50|8237.2|8222.2|8241.6|8226.6|8241.6|8226.6|8237.2|8222.2|3
1621860360000|2021-05-24 12:46:00|8242.1|8227.1|8241.7|8226.7|8242.1|8227.1|8241.7|8226.7|0
1621860370000|2021-05-24 12:46:10|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|0
1621860380000|2021-05-24 12:46:20|8239.9|8224.9|8240.2|8225.2|8241.1|8226.1|8239.9|8224.9|2
1621860390000|2021-05-24 12:46:30|8240.1|8225.1|8238.7|8223.7|8240.1|8225.1|8238.7|8223.7|0
1621860400000|2021-05-24 12:46:40|8238.9|8223.9|8239.1|8224.1|8239.1|8224.1|8238.9|8223.9|1
1621860480000|2021-05-24 12:48:00|||||||||1
1621860490000|2021-05-24 12:48:10|8238.7|8223.7|8238.6|8223.6|8238.7|8223.7|8238.6|8223.6|0
1621860510000|2021-05-24 12:48:30|8238.9|8223.9|8238.7|8223.7|8238.9|8223.9|8238.7|8223.7|2
1621860520000|2021-05-24 12:48:40|8238.6|8223.6|8239.6|8224.6|8239.6|8224.6|8238.1|8223.1|20
1621860530000|2021-05-24 12:48:50|8239.9|8224.9|8240.1|8225.1|8240.1|8225.1|8239.9|8224.9|0
1621860560000|2021-05-24 12:49:20|8239.7|8224.7|8239.6|8224.6|8239.7|8224.7|8239.6|8224.6|0
1621860570000|2021-05-24 12:49:30|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|1
1621860580000|2021-05-24 12:49:40|8240.8|8225.8|8241.6|8226.6|8241.6|8226.6|8240.8|8225.8|11
1621860590000|2021-05-24 12:49:50|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8240.1|8225.1|3
1621860600000|2021-05-24 12:50:00|8240.6|8225.6|8239.1|8224.1|8240.6|8225.6|8239.1|8224.1|2
1621860620000|2021-05-24 12:50:20|8239.4|8224.4|8239.1|8224.1|8239.6|8224.6|8239.1|8224.1|11
1621860630000|2021-05-24 12:50:30|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|0
1621860640000|2021-05-24 12:50:40|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|1
1621860650000|2021-05-24 12:50:50|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|0
1621860660000|2021-05-24 12:51:00|8239.4|8224.4|8242.4|8227.4|8242.4|8227.4|8239.4|8224.4|14
1621860670000|2021-05-24 12:51:10|8242.1|8227.1|8241.7|8226.7|8242.1|8227.1|8241.7|8226.7|1
1621860680000|2021-05-24 12:51:20|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|0
1621860690000|2021-05-24 12:51:30|8241.8|8226.8|8240.6|8225.6|8241.8|8226.8|8240.6|8225.6|1
1621860700000|2021-05-24 12:51:40|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|1
1621860710000|2021-05-24 12:51:50|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|3
1621860720000|2021-05-24 12:52:00|||||||||5
1621860730000|2021-05-24 12:52:10|8238.9|8223.9|8239.1|8224.1|8239.1|8224.1|8238.9|8223.9|0
1621860740000|2021-05-24 12:52:20|8238.7|8223.7|8238.6|8223.6|8238.7|8223.7|8238.6|8223.6|4
1621860750000|2021-05-24 12:52:30|||||||||1
1621860780000|2021-05-24 12:53:00|8239.6|8224.6|8240.2|8225.2|8240.2|8225.2|8239.6|8224.6|5
1621860790000|2021-05-24 12:53:10|8240.1|8225.1|8240.3|8225.3|8240.3|8225.3|8239.9|8224.9|0
1621860800000|2021-05-24 12:53:20|8241|8226|8243.3|8228.3|8243.3|8228.3|8241|8226|9
1621860830000|2021-05-24 12:53:50|8242.6|8227.6|8242.6|8227.6|8242.6|8227.6|8242.6|8227.6|2
1621860840000|2021-05-24 12:54:00|8242.9|8227.9|8242.8|8227.8|8242.9|8227.9|8242.4|8227.4|0
1621860850000|2021-05-24 12:54:10|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|2
1621860870000|2021-05-24 12:54:30|8242.8|8227.8|8243.3|8228.3|8243.3|8228.3|8242.8|8227.8|1
1621860930000|2021-05-24 12:55:30|||||||||7
1621860940000|2021-05-24 12:55:40|||||||||2
1621860950000|2021-05-24 12:55:50|||||||||1
1621860960000|2021-05-24 12:56:00|8243.6|8228.6|8247|8232|8247|8232|8243.6|8228.6|11
1621860990000|2021-05-24 12:56:30|8246.3|8231.3|8245.6|8230.6|8246.3|8231.3|8245.6|8230.6|2
1621861000000|2021-05-24 12:56:40|8245.8|8230.8|8247|8232|8248.1|8233.1|8245.4|8230.4|2
1621861010000|2021-05-24 12:56:50|8248.3|8233.3|8247.8|8232.8|8248.3|8233.3|8247.8|8232.8|2
1621861020000|2021-05-24 12:57:00|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|0
1621861070000|2021-05-24 12:57:50|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8247.3|8232.3|1
1621861080000|2021-05-24 12:58:00|8247.9|8232.9|8248.3|8233.3|8248.3|8233.3|8247.8|8232.8|0
1621861100000|2021-05-24 12:58:20|8247.9|8232.9|8247.8|8232.8|8247.9|8232.9|8247.8|8232.8|0
1621861150000|2021-05-24 12:59:10|8247.4|8232.4|8247.3|8232.3|8247.4|8232.4|8247.3|8232.3|0
1621861160000|2021-05-24 12:59:20|8246.9|8231.9|8246.1|8231.1|8246.9|8231.9|8245.6|8230.6|1
1621861170000|2021-05-24 12:59:30|8245.7|8230.7|8246.1|8231.1|8246.1|8231.1|8245.7|8230.7|0
1621861180000|2021-05-24 12:59:40|8245.7|8230.7|8250.4|8235.4|8250.4|8235.4|8245.2|8230.2|12
1621861190000|2021-05-24 12:59:50|8250.9|8235.9|8252.1|8237.1|8252.1|8237.1|8250.9|8235.9|3
1621861200000|2021-05-24 13:00:00|8252.2|8237.2|8253.1|8238.1|8253.1|8238.1|8252.2|8237.2|3
1621861210000|2021-05-24 13:00:10|8252.8|8237.8|8250.3|8235.3|8252.8|8237.8|8250.3|8235.3|1
1621861220000|2021-05-24 13:00:20|8249.9|8234.9|8248.9|8233.9|8249.9|8234.9|8248.9|8233.9|3
1621861230000|2021-05-24 13:00:30|8248.6|8233.6|8250.6|8235.6|8250.6|8235.6|8248.6|8233.6|12
1621861250000|2021-05-24 13:00:50|||||||||3
1621861260000|2021-05-24 13:01:00|8252.5|8237.5|8253.8|8238.8|8253.8|8238.8|8252.5|8237.5|1
1621861270000|2021-05-24 13:01:10|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|0
1621861280000|2021-05-24 13:01:20|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|0
1621861290000|2021-05-24 13:01:30|8254.1|8239.1|8254.6|8239.6|8254.6|8239.6|8254.1|8239.1|0
1621861300000|2021-05-24 13:01:40|8257.5|8242.5|8258.1|8243.1|8258.1|8243.1|8257.5|8242.5|2
1621861310000|2021-05-24 13:01:50|8257.8|8242.8|8257.5|8242.5|8257.8|8242.8|8257.5|8242.5|0
1621861320000|2021-05-24 13:02:00|8258|8243|8258.1|8243.1|8258.8|8243.8|8258|8243|4
1621861330000|2021-05-24 13:02:10|8270.6|8255.6|8272.6|8257.6|8272.6|8257.6|8270.6|8255.6|41
1621861340000|2021-05-24 13:02:20|8272|8257|8270.8|8255.8|8272|8257|8269.2|8254.2|6
1621861350000|2021-05-24 13:02:30|8270.5|8255.5|8268.1|8253.1|8270.5|8255.5|8266.5|8251.5|5
1621861360000|2021-05-24 13:02:40|8267.8|8252.8|8266.1|8251.1|8267.8|8252.8|8266.1|8251.1|0
1621861380000|2021-05-24 13:03:00|8265.7|8250.7|8265.6|8250.6|8266.4|8251.4|8265.6|8250.6|0
1621861390000|2021-05-24 13:03:10|8265.3|8250.3|8267.6|8252.6|8267.6|8252.6|8265.3|8250.3|4
1621861410000|2021-05-24 13:03:30|8267.8|8252.8|8280|8265|8280|8265|8267.8|8252.8|8
1621861420000|2021-05-24 13:03:40|8279.7|8264.7|8278.3|8263.3|8279.7|8264.7|8277.9|8262.9|3
1621861430000|2021-05-24 13:03:50|8279.7|8264.7|8280.3|8265.3|8280.3|8265.3|8279.7|8264.7|1
1621861460000|2021-05-24 13:04:20|8280|8265|8280|8265|8280|8265|8280|8265|0
1621861470000|2021-05-24 13:04:30|8274.5|8259.5|8274.4|8259.4|8275.8|8260.8|8274.4|8259.4|7
1621861480000|2021-05-24 13:04:40|8274.1|8259.1|8273.8|8258.8|8274.1|8259.1|8273.8|8258.8|0
1621861490000|2021-05-24 13:04:50|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|0
1621861500000|2021-05-24 13:05:00|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1621861520000|2021-05-24 13:05:20|8273.8|8258.8|8266.3|8251.3|8273.8|8258.8|8266|8251|5
1621861530000|2021-05-24 13:05:30|8266.1|8251.1|8273.4|8258.4|8273.8|8258.8|8266|8251|6
1621861540000|2021-05-24 13:05:40|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1621861580000|2021-05-24 13:06:20|8271.6|8256.6|8269.4|8254.4|8271.6|8256.6|8269.4|8254.4|2
1621861620000|2021-05-24 13:07:00|8270.1|8255.1|8271.1|8256.1|8271.1|8256.1|8270.1|8255.1|2
1621861630000|2021-05-24 13:07:10|8268.9|8253.9|8267.4|8252.4|8268.9|8253.9|8267.4|8252.4|0
1621861640000|2021-05-24 13:07:20|8267.1|8252.1|8266.9|8251.9|8267.1|8252.1|8266.9|8251.9|0
1621861660000|2021-05-24 13:07:40|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1621861670000|2021-05-24 13:07:50|8267.1|8252.1|8267.3|8252.3|8267.3|8252.3|8267.1|8252.1|0
1621861680000|2021-05-24 13:08:00|8270.9|8255.9|8278.9|8263.9|8279.6|8264.6|8270.9|8255.9|2
1621861690000|2021-05-24 13:08:10|8278.6|8263.6|8277.9|8262.9|8278.6|8263.6|8277.4|8262.4|0
1621861710000|2021-05-24 13:08:30|8277.4|8262.4|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|1
1621861740000|2021-05-24 13:09:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621861750000|2021-05-24 13:09:10|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|1
1621861760000|2021-05-24 13:09:20|8277.8|8262.8|8276.8|8261.8|8277.8|8262.8|8276.8|8261.8|2
1621861790000|2021-05-24 13:09:50|8276.5|8261.5|8275.6|8260.6|8276.5|8261.5|8275.6|8260.6|2
1621861800000|2021-05-24 13:10:00|||||||||1
1621861830000|2021-05-24 13:10:30|8275.3|8260.3|8270.9|8255.9|8275.3|8260.3|8270.9|8255.9|0
1621861840000|2021-05-24 13:10:40|8270.5|8255.5|8268.4|8253.4|8270.5|8255.5|8268.4|8253.4|1
1621861860000|2021-05-24 13:11:00|8266.7|8251.7|8264.7|8249.7|8266.7|8251.7|8264.7|8249.7|3
1621861870000|2021-05-24 13:11:10|8264.4|8249.4|8266.1|8251.1|8266.7|8251.7|8263.9|8248.9|5
1621861890000|2021-05-24 13:11:30|8267.9|8252.9|8268.4|8253.4|8269.4|8254.4|8267.7|8252.7|2
1621861900000|2021-05-24 13:11:40|8267.4|8252.4|8266.4|8251.4|8267.8|8252.8|8266.4|8251.4|0
1621861910000|2021-05-24 13:11:50|8266.8|8251.8|8276.4|8261.4|8276.4|8261.4|8266.8|8251.8|17
1621861920000|2021-05-24 13:12:00|8280.6|8265.6|8286.6|8271.6|8286.6|8271.6|8280.3|8265.3|21
1621861930000|2021-05-24 13:12:10|8285.7|8270.7|8286.1|8271.1|8286.1|8271.1|8285.6|8270.6|1
1621861940000|2021-05-24 13:12:20|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|2
1621861950000|2021-05-24 13:12:30|8295.3|8280.3|8290.4|8275.4|8295.8|8280.8|8290.4|8275.4|6
1621861960000|2021-05-24 13:12:40|8290.1|8275.1|8286.8|8271.8|8290.1|8275.1|8286.4|8271.4|2
1621861970000|2021-05-24 13:12:50|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|0
1621861980000|2021-05-24 13:13:00|8286.4|8271.4|8297.1|8282.1|8297.4|8282.4|8284.9|8269.9|12
1621861990000|2021-05-24 13:13:10|8297.3|8282.3|8297.4|8282.4|8297.4|8282.4|8297.3|8282.3|0
1621862000000|2021-05-24 13:13:20|||||||||2
1621862020000|2021-05-24 13:13:40|8297.6|8282.6|8296.4|8281.4|8297.6|8282.6|8296.3|8281.3|5
1621862060000|2021-05-24 13:14:20|8295.4|8280.4|8295.4|8280.4|8295.9|8280.9|8295.4|8280.4|0
1621862070000|2021-05-24 13:14:30|8295.1|8280.1|8294.9|8279.9|8295.1|8280.1|8294.9|8279.9|0
1621862080000|2021-05-24 13:14:40|8295.4|8280.4|8294.9|8279.9|8295.4|8280.4|8294.9|8279.9|1
1621862090000|2021-05-24 13:14:50|8294.6|8279.6|8295.9|8280.9|8295.9|8280.9|8293.9|8278.9|0
1621862110000|2021-05-24 13:15:10|8294.9|8279.9|8294.2|8279.2|8294.9|8279.9|8294.2|8279.2|0
1621862120000|2021-05-24 13:15:20|8294.9|8279.9|8294.4|8279.4|8295.3|8280.3|8294.4|8279.4|0
1621862130000|2021-05-24 13:15:30|8293.4|8278.4|8293.4|8278.4|8294.3|8279.3|8293.4|8278.4|1
1621862140000|2021-05-24 13:15:40|8293.1|8278.1|8292.1|8277.1|8293.1|8278.1|8292.1|8277.1|0
1621862150000|2021-05-24 13:15:50|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|0
1621862160000|2021-05-24 13:16:00|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|0
1621862180000|2021-05-24 13:16:20|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|0
1621862190000|2021-05-24 13:16:30|8291.6|8276.6|8293.6|8278.6|8293.6|8278.6|8291.6|8276.6|2
1621862200000|2021-05-24 13:16:40|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|1
1621862210000|2021-05-24 13:16:50|8292.8|8277.8|8293.6|8278.6|8293.6|8278.6|8292.1|8277.1|1
1621862220000|2021-05-24 13:17:00|8293.3|8278.3|8292.1|8277.1|8293.3|8278.3|8292.1|8277.1|1
1621862230000|2021-05-24 13:17:10|8291.7|8276.7|8289.1|8274.1|8291.7|8276.7|8289.1|8274.1|0
1621862240000|2021-05-24 13:17:20|8288.7|8273.7|8287.2|8272.2|8288.7|8273.7|8287.2|8272.2|1
1621862250000|2021-05-24 13:17:30|8287.6|8272.6|8285.1|8270.1|8287.6|8272.6|8285.1|8270.1|2
1621862280000|2021-05-24 13:18:00|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|0
1621862300000|2021-05-24 13:18:20|8283.1|8268.1|8281.1|8266.1|8283.1|8268.1|8281.1|8266.1|2
1621862310000|2021-05-24 13:18:30|8282.1|8267.1|8282.2|8267.2|8282.6|8267.6|8281.7|8266.7|3
1621862320000|2021-05-24 13:18:40|8282.1|8267.1|8282.4|8267.4|8283.1|8268.1|8282.1|8267.1|4
1621862330000|2021-05-24 13:18:50|8282.2|8267.2|8282.4|8267.4|8282.4|8267.4|8282.2|8267.2|0
1621862340000|2021-05-24 13:19:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|2
1621862360000|2021-05-24 13:19:20|8282.8|8267.8|8282.4|8267.4|8282.8|8267.8|8282.4|8267.4|1
1621862370000|2021-05-24 13:19:30|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1621862410000|2021-05-24 13:20:10|8280.6|8265.6|8279.1|8264.1|8280.6|8265.6|8279.1|8264.1|2
1621862420000|2021-05-24 13:20:20|8278.9|8263.9|8277.4|8262.4|8278.9|8263.9|8276.9|8261.9|0
1621862450000|2021-05-24 13:20:50|8276.7|8261.7|8276.1|8261.1|8276.7|8261.7|8276.1|8261.1|0
1621862460000|2021-05-24 13:21:00|8275.9|8260.9|8275.1|8260.1|8275.9|8260.9|8275.1|8260.1|5
1621862490000|2021-05-24 13:21:30|8274.9|8259.9|8278.1|8263.1|8278.1|8263.1|8274.9|8259.9|9
1621862500000|2021-05-24 13:21:40|8277.6|8262.6|8279.3|8264.3|8280.1|8265.1|8277.6|8262.6|5
1621862510000|2021-05-24 13:21:50|8279.8|8264.8|8279.4|8264.4|8279.9|8264.9|8279.4|8264.4|0
1621862520000|2021-05-24 13:22:00|8280.4|8265.4|8279.4|8264.4|8280.4|8265.4|8279.4|8264.4|2
1621862530000|2021-05-24 13:22:10|8279.8|8264.8|8279.9|8264.9|8279.9|8264.9|8279.8|8264.8|0
1621862540000|2021-05-24 13:22:20|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|3
1621862550000|2021-05-24 13:22:30|8280.6|8265.6|8279.9|8264.9|8280.6|8265.6|8279.9|8264.9|1
1621862560000|2021-05-24 13:22:40|8280.4|8265.4|8279.3|8264.3|8280.4|8265.4|8279.3|8264.3|0
1621862580000|2021-05-24 13:23:00|8279.4|8264.4|8278.9|8263.9|8279.4|8264.4|8278.4|8263.4|0
1621862590000|2021-05-24 13:23:10|8278.6|8263.6|8278.4|8263.4|8278.6|8263.6|8278.4|8263.4|0
1621862620000|2021-05-24 13:23:40|8278.1|8263.1|8278.4|8263.4|8278.4|8263.4|8278.1|8263.1|1
1621862740000|2021-05-24 13:25:40|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621862750000|2021-05-24 13:25:50|8277.3|8262.3|8274.9|8259.9|8277.3|8262.3|8274.4|8259.4|1
1621862760000|2021-05-24 13:26:00|8274.4|8259.4|8268.6|8253.6|8274.4|8259.4|8268.6|8253.6|50
1621862790000|2021-05-24 13:26:30|8268.1|8253.1|8266.4|8251.4|8268.1|8253.1|8266.4|8251.4|1
1621862800000|2021-05-24 13:26:40|8266.1|8251.1|8264.1|8249.1|8266.6|8251.6|8264.1|8249.1|3
1621862820000|2021-05-24 13:27:00|8262.6|8247.6|8263.1|8248.1|8263.1|8248.1|8262.1|8247.1|8
1621862840000|2021-05-24 13:27:20|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|1
1621862880000|2021-05-24 13:28:00|8264.3|8249.3|8264.1|8249.1|8264.6|8249.6|8264.1|8249.1|1
1621862890000|2021-05-24 13:28:10|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|2
1621862900000|2021-05-24 13:28:20|8264.6|8249.6|8265.3|8250.3|8265.3|8250.3|8264.6|8249.6|1
1621862910000|2021-05-24 13:28:30|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|5
1621862920000|2021-05-24 13:28:40|8270.6|8255.6|8271.1|8256.1|8271.1|8256.1|8269.8|8254.8|13
1621862930000|2021-05-24 13:28:50|8271.4|8256.4|8271.6|8256.6|8271.6|8256.6|8271.4|8256.4|0
1621862940000|2021-05-24 13:29:00|8271.8|8256.8|8274.1|8259.1|8274.4|8259.4|8271.8|8256.8|1
1621862950000|2021-05-24 13:29:10|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1621862960000|2021-05-24 13:29:20|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|1
1621862970000|2021-05-24 13:29:30|8277.1|8262.1|8278.6|8263.6|8279.1|8264.1|8277.1|8262.1|8
1621862980000|2021-05-24 13:29:40|8278.4|8263.4|8277.1|8262.1|8278.4|8263.4|8277.1|8262.1|2
1621863000000|2021-05-24 13:30:00|8274.7|8259.7|8266.8|8251.8|8277.4|8262.4|8266.8|8251.8|8
1621863010000|2021-05-24 13:30:10|8266.3|8251.3|8255.4|8240.4|8266.3|8251.3|8251.3|8236.3|22
1621863020000|2021-05-24 13:30:20|8256.4|8241.4|8254.6|8239.6|8257.1|8242.1|8254.6|8239.6|3
1621863030000|2021-05-24 13:30:30|8252.5|8237.5|8250.6|8235.6|8252.5|8237.5|8250.4|8235.4|4
1621863040000|2021-05-24 13:30:40|8250.3|8235.3|8250.1|8235.1|8250.3|8235.3|8250.1|8235.1|0
1621863050000|2021-05-24 13:30:50|8250.6|8235.6|8262.6|8247.6|8262.9|8247.9|8250.6|8235.6|22
1621863060000|2021-05-24 13:31:00|8262.4|8247.4|8251.1|8236.1|8263.9|8248.9|8251.1|8236.1|9
1621863070000|2021-05-24 13:31:10|8250.8|8235.8|8248.1|8233.1|8250.8|8235.8|8248.1|8233.1|1
1621863080000|2021-05-24 13:31:20|8247.8|8232.8|8252.1|8237.1|8252.1|8237.1|8247.6|8232.6|9
1621863090000|2021-05-24 13:31:30|8256.1|8241.1|8258.1|8243.1|8258.1|8243.1|8256.1|8241.1|8
1621863100000|2021-05-24 13:31:40|8257.1|8242.1|8260.6|8245.6|8260.6|8245.6|8256.8|8241.8|9
1621863110000|2021-05-24 13:31:50|8261.4|8246.4|8256.6|8241.6|8262.8|8247.8|8256.6|8241.6|3
1621863120000|2021-05-24 13:32:00|8257.6|8242.6|8260.6|8245.6|8262.9|8247.9|8257.6|8242.6|2
1621863130000|2021-05-24 13:32:10|8262.8|8247.8|8261.9|8246.9|8264.9|8249.9|8261.9|8246.9|25
1621863140000|2021-05-24 13:32:20|8262.6|8247.6|8256.6|8241.6|8263.1|8248.1|8256.6|8241.6|1
1621863150000|2021-05-24 13:32:30|8256.4|8241.4|8264.9|8249.9|8265.9|8250.9|8255.9|8240.9|1
1621863160000|2021-05-24 13:32:40|8265.6|8250.6|8272.4|8257.4|8273|8258|8265.6|8250.6|2
1621863170000|2021-05-24 13:32:50|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1621863180000|2021-05-24 13:33:00|8273.4|8258.4|8269.9|8254.9|8273.9|8258.9|8268.1|8253.1|19
1621863190000|2021-05-24 13:33:10|8269.8|8254.8|8272.3|8257.3|8272.3|8257.3|8268.8|8253.8|37
1621863200000|2021-05-24 13:33:20|8275.3|8260.3|8274.1|8259.1|8275.8|8260.8|8272.9|8257.9|12
1621863220000|2021-05-24 13:33:40|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1621863230000|2021-05-24 13:33:50|8274.6|8259.6|8275.6|8260.6|8276.3|8261.3|8273.8|8258.8|1
1621863240000|2021-05-24 13:34:00|8275.3|8260.3|8278.4|8263.4|8278.4|8263.4|8275.3|8260.3|1
1621863250000|2021-05-24 13:34:10|8278.9|8263.9|8282.8|8267.8|8282.9|8267.9|8278.9|8263.9|15
1621863270000|2021-05-24 13:34:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|1
1621863280000|2021-05-24 13:34:40|8281.1|8266.1|8271.8|8256.8|8281.1|8266.1|8271.6|8256.6|4
1621863300000|2021-05-24 13:35:00|8273.5|8258.5|8278.6|8263.6|8278.6|8263.6|8273.5|8258.5|3
1621863310000|2021-05-24 13:35:10|8279.1|8264.1|8280.1|8265.1|8280.1|8265.1|8279.1|8264.1|2
1621863330000|2021-05-24 13:35:30|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1621863350000|2021-05-24 13:35:50|8281.1|8266.1|8280.1|8265.1|8281.3|8266.3|8280.1|8265.1|0
1621863360000|2021-05-24 13:36:00|8279.9|8264.9|8283.6|8268.6|8285.6|8270.6|8279.9|8264.9|6
1621863370000|2021-05-24 13:36:10|8283.4|8268.4|8281.4|8266.4|8283.4|8268.4|8281.4|8266.4|1
1621863380000|2021-05-24 13:36:20|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|4
1621863390000|2021-05-24 13:36:30|8278.3|8263.3|8275.1|8260.1|8278.3|8263.3|8274.4|8259.4|2
1621863400000|2021-05-24 13:36:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1621863410000|2021-05-24 13:36:50|8275.9|8260.9|8275.6|8260.6|8275.9|8260.9|8275.6|8260.6|4
1621863420000|2021-05-24 13:37:00|8275.4|8260.4|8269.9|8254.9|8275.4|8260.4|8269.9|8254.9|2
1621863430000|2021-05-24 13:37:10|8270.3|8255.3|8266.1|8251.1|8270.3|8255.3|8266.1|8251.1|0
1621863440000|2021-05-24 13:37:20|8266.6|8251.6|8265.6|8250.6|8266.6|8251.6|8265.6|8250.6|0
1621863450000|2021-05-24 13:37:30|8267.2|8252.2|8269.8|8254.8|8270.3|8255.3|8267.2|8252.2|2
1621863480000|2021-05-24 13:38:00|8271.3|8256.3|8272.3|8257.3|8274.6|8259.6|8271.3|8256.3|1
1621863490000|2021-05-24 13:38:10|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1621863500000|2021-05-24 13:38:20|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1621863510000|2021-05-24 13:38:30|8270.3|8255.3|8268.3|8253.3|8270.3|8255.3|8268.3|8253.3|1
1621863520000|2021-05-24 13:38:40|8267.3|8252.3|8265.3|8250.3|8267.3|8252.3|8265.3|8250.3|0
1621863530000|2021-05-24 13:38:50|8264.8|8249.8|8262.8|8247.8|8264.8|8249.8|8262.3|8247.3|1
1621863540000|2021-05-24 13:39:00|8264.1|8249.1|8272.1|8257.1|8272.7|8257.7|8264.1|8249.1|10
1621863550000|2021-05-24 13:39:10|8271.6|8256.6|8269.3|8254.3|8271.6|8256.6|8269.3|8254.3|0
1621863560000|2021-05-24 13:39:20|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|1
1621863570000|2021-05-24 13:39:30|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1621863590000|2021-05-24 13:39:50|8270.9|8255.9|8270.8|8255.8|8270.9|8255.9|8270.8|8255.8|0
1621863600000|2021-05-24 13:40:00|8271.5|8256.5|8272.1|8257.1|8272.1|8257.1|8271.5|8256.5|0
1621863620000|2021-05-24 13:40:20|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1621863630000|2021-05-24 13:40:30|8277|8262|8276.6|8261.6|8277.5|8262.5|8276.6|8261.6|7
1621863640000|2021-05-24 13:40:40|8277|8262|8277|8262|8277|8262|8277|8262|0
1621863650000|2021-05-24 13:40:50|8276.6|8261.6|8276.8|8261.8|8276.8|8261.8|8276.6|8261.6|0
1621863660000|2021-05-24 13:41:00|8276.6|8261.6|8274.1|8259.1|8277.1|8262.1|8273.8|8258.8|5
1621863670000|2021-05-24 13:41:10|8273.1|8258.1|8272.6|8257.6|8273.1|8258.1|8272.6|8257.6|0
1621863680000|2021-05-24 13:41:20|8272.8|8257.8|8274|8259|8274.8|8259.8|8272.8|8257.8|3
1621863690000|2021-05-24 13:41:30|8273.6|8258.6|8271.6|8256.6|8273.6|8258.6|8271.6|8256.6|2
1621863700000|2021-05-24 13:41:40|8270.1|8255.1|8270.9|8255.9|8270.9|8255.9|8269.8|8254.8|3
1621863710000|2021-05-24 13:41:50|8272|8257|8276.8|8261.8|8277.2|8262.2|8272|8257|7
1621863720000|2021-05-24 13:42:00|8279.6|8264.6|8277.1|8262.1|8282.5|8267.5|8277.1|8262.1|21
1621863730000|2021-05-24 13:42:10|8275.8|8260.8|8275.7|8260.7|8276.4|8261.4|8275.3|8260.3|1
1621863740000|2021-05-24 13:42:20|8276|8261|8275.3|8260.3|8276|8261|8275.3|8260.3|0
1621863750000|2021-05-24 13:42:30|8276|8261|8276.7|8261.7|8276.9|8261.9|8276|8261|1
1621863760000|2021-05-24 13:42:40|8276.3|8261.3|8273.6|8258.6|8276.7|8261.7|8273.6|8258.6|1
1621863770000|2021-05-24 13:42:50|8272|8257|8271.8|8256.8|8272.3|8257.3|8271.3|8256.3|0
1621863780000|2021-05-24 13:43:00|8271.3|8256.3|8275.2|8260.2|8275.3|8260.3|8271.3|8256.3|6
1621863790000|2021-05-24 13:43:10|8274.1|8259.1|8274.1|8259.1|8274.5|8259.5|8274.1|8259.1|2
1621863800000|2021-05-24 13:43:20|8274|8259|8270.8|8255.8|8274|8259|8270.8|8255.8|3
1621863810000|2021-05-24 13:43:30|8267.5|8252.5|8265.4|8250.4|8267.9|8252.9|8263.3|8248.3|7
1621863820000|2021-05-24 13:43:40|8265|8250|8264|8249|8266.5|8251.5|8264|8249|0
1621863830000|2021-05-24 13:43:50|8263.2|8248.2|8263.2|8248.2|8263.5|8248.5|8263.2|8248.2|1
1621863840000|2021-05-24 13:44:00|8263.5|8248.5|8266.9|8251.9|8267.2|8252.2|8263.5|8248.5|5
1621863850000|2021-05-24 13:44:10|8267.2|8252.2|8267.2|8252.2|8267.2|8252.2|8266.7|8251.7|0
1621863860000|2021-05-24 13:44:20|8266.9|8251.9|8266.9|8251.9|8267.4|8252.4|8266.7|8251.7|0
1621863870000|2021-05-24 13:44:30|8268.2|8253.2|8266.5|8251.5|8268.2|8253.2|8266.5|8251.5|3
1621863880000|2021-05-24 13:44:40|8267.2|8252.2|8267.7|8252.7|8268|8253|8267|8252|1
1621863890000|2021-05-24 13:44:50|8268.4|8253.4|8268.7|8253.7|8268.7|8253.7|8268.2|8253.2|1
1621863900000|2021-05-24 13:45:00|8269.4|8254.4|8270.5|8255.5|8270.7|8255.7|8269.4|8254.4|5
1621863910000|2021-05-24 13:45:10|8272.2|8257.2|8270.5|8255.5|8272.4|8257.4|8270.5|8255.5|5
1621863920000|2021-05-24 13:45:20|8271.4|8256.4|8269.5|8254.5|8271.7|8256.7|8269.5|8254.5|2
1621863930000|2021-05-24 13:45:30|8269.7|8254.7|8265|8250|8270.4|8255.4|8265|8250|10
1621863940000|2021-05-24 13:45:40|8264.2|8249.2|8261.9|8246.9|8264.2|8249.2|8261.9|8246.9|2
1621863950000|2021-05-24 13:45:50|8263.2|8248.2|8260.7|8245.7|8263.9|8248.9|8260.4|8245.4|7
1621863960000|2021-05-24 13:46:00|8261.1|8246.1|8258.4|8243.4|8262.8|8247.8|8258.4|8243.4|8
1621863970000|2021-05-24 13:46:10|8258.9|8243.9|8254.8|8239.8|8258.9|8243.9|8254.8|8239.8|7
1621863980000|2021-05-24 13:46:20|8254.4|8239.4|8255.3|8240.3|8255.3|8240.3|8254.4|8239.4|4
1621863990000|2021-05-24 13:46:30|8254.9|8239.9|8255.6|8240.6|8255.6|8240.6|8254.9|8239.9|0
1621864000000|2021-05-24 13:46:40|8255.2|8240.2|8252.8|8237.8|8255.2|8240.2|8252.3|8237.3|1
1621864010000|2021-05-24 13:46:50|8252.3|8237.3|8249.1|8234.1|8252.6|8237.6|8249.1|8234.1|2
1621864020000|2021-05-24 13:47:00|8248.8|8233.8|8249.3|8234.3|8249.3|8234.3|8248.8|8233.8|1
1621864030000|2021-05-24 13:47:10|8249.9|8234.9|8254.5|8239.5|8255.5|8240.5|8249.8|8234.8|22
1621864040000|2021-05-24 13:47:20|8254|8239|8253.1|8238.1|8254|8239|8253.1|8238.1|0
1621864050000|2021-05-24 13:47:30|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|8252.6|8237.6|0
1621864070000|2021-05-24 13:47:50|8251.9|8236.9|8251.6|8236.6|8252.1|8237.1|8251.6|8236.6|1
1621864080000|2021-05-24 13:48:00|||||||||1
1621864100000|2021-05-24 13:48:20|8251.3|8236.3|8251.1|8236.1|8251.5|8236.5|8251.1|8236.1|1
1621864110000|2021-05-24 13:48:30|8250|8235|8249.6|8234.6|8250.5|8235.5|8249.6|8234.6|2
1621864120000|2021-05-24 13:48:40|8249.3|8234.3|8248.6|8233.6|8249.3|8234.3|8248.6|8233.6|3
1621864130000|2021-05-24 13:48:50|8248.3|8233.3|8254.1|8239.1|8254.1|8239.1|8248.1|8233.1|2
1621864140000|2021-05-24 13:49:00|8254.5|8239.5|8253.6|8238.6|8257.1|8242.1|8252.3|8237.3|11
1621864150000|2021-05-24 13:49:10|8254|8239|8252.8|8237.8|8254.1|8239.1|8252.8|8237.8|1
1621864160000|2021-05-24 13:49:20|8252.3|8237.3|8252.6|8237.6|8252.6|8237.6|8252.3|8237.3|1
1621864170000|2021-05-24 13:49:30|8252.8|8237.8|8254|8239|8254|8239|8252.8|8237.8|0
1621864180000|2021-05-24 13:49:40|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|0
1621864190000|2021-05-24 13:49:50|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|0
1621864200000|2021-05-24 13:50:00|8253.6|8238.6|8258.3|8243.3|8258.3|8243.3|8253.6|8238.6|8
1621864210000|2021-05-24 13:50:10|8257.4|8242.4|8255.6|8240.6|8257.4|8242.4|8255.6|8240.6|5
1621864230000|2021-05-24 13:50:30|8254.1|8239.1|8253.1|8238.1|8254.1|8239.1|8252.1|8237.1|5
1621864240000|2021-05-24 13:50:40|8253.3|8238.3|8252.6|8237.6|8253.3|8238.3|8252.1|8237.1|3
1621864280000|2021-05-24 13:51:20|8253.3|8238.3|8253.1|8238.1|8253.5|8238.5|8253.1|8238.1|3
1621864290000|2021-05-24 13:51:30|8254.5|8239.5|8256.3|8241.3|8256.6|8241.6|8254.5|8239.5|4
1621864300000|2021-05-24 13:51:40|8256|8241|8256.1|8241.1|8256.1|8241.1|8254.6|8239.6|3
1621864320000|2021-05-24 13:52:00|8256.8|8241.8|8260.3|8245.3|8261.1|8246.1|8256.8|8241.8|17
1621864330000|2021-05-24 13:52:10|8259.6|8244.6|8256.6|8241.6|8259.6|8244.6|8256.6|8241.6|2
1621864340000|2021-05-24 13:52:20|8255.9|8240.9|8256.6|8241.6|8256.6|8241.6|8255.6|8240.6|1
1621864350000|2021-05-24 13:52:30|8259.8|8244.8|8260|8245|8260|8245|8259.8|8244.8|3
1621864370000|2021-05-24 13:52:50|8257.8|8242.8|8256.8|8241.8|8257.8|8242.8|8256.8|8241.8|2
1621864380000|2021-05-24 13:53:00|8257.3|8242.3|8260.5|8245.5|8260.5|8245.5|8257.2|8242.2|8
1621864400000|2021-05-24 13:53:20|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1621864410000|2021-05-24 13:53:30|8260.7|8245.7|8262|8247|8262|8247|8260.7|8245.7|1
1621864420000|2021-05-24 13:53:40|8262.5|8247.5|8262.7|8247.7|8262.7|8247.7|8262.5|8247.5|0
1621864440000|2021-05-24 13:54:00|8262.3|8247.3|8262.8|8247.8|8263.4|8248.4|8262.3|8247.3|3
1621864450000|2021-05-24 13:54:10|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|0
1621864470000|2021-05-24 13:54:30|8262.3|8247.3|8259.6|8244.6|8262.3|8247.3|8259.6|8244.6|3
1621864480000|2021-05-24 13:54:40|8260.1|8245.1|8258.1|8243.1|8260.1|8245.1|8258.1|8243.1|2
1621864490000|2021-05-24 13:54:50|8258.8|8243.8|8258.5|8243.5|8258.8|8243.8|8258.5|8243.5|1
1621864500000|2021-05-24 13:55:00|8258.6|8243.6|8266.3|8251.3|8268|8253|8258.6|8243.6|11
1621864510000|2021-05-24 13:55:10|8265.6|8250.6|8262.1|8247.1|8265.6|8250.6|8262.1|8247.1|5
1621864520000|2021-05-24 13:55:20|8262.6|8247.6|8262.1|8247.1|8262.6|8247.6|8262.1|8247.1|0
1621864530000|2021-05-24 13:55:30|8262.3|8247.3|8263.7|8248.7|8263.7|8248.7|8262.3|8247.3|1
1621864540000|2021-05-24 13:55:40|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|0
1621864550000|2021-05-24 13:55:50|8264.8|8249.8|8265|8250|8265|8250|8264.8|8249.8|0
1621864560000|2021-05-24 13:56:00|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8264.8|8249.8|0
1621864570000|2021-05-24 13:56:10|8264.9|8249.9|8264.8|8249.8|8265.3|8250.3|8264.8|8249.8|4
1621864580000|2021-05-24 13:56:20|8265.1|8250.1|8270.3|8255.3|8270.3|8255.3|8265.1|8250.1|4
1621864590000|2021-05-24 13:56:30|8270.7|8255.7|8274.3|8259.3|8274.3|8259.3|8270.7|8255.7|6
1621864600000|2021-05-24 13:56:40|8274.2|8259.2|8270.8|8255.8|8274.2|8259.2|8270.8|8255.8|1
1621864610000|2021-05-24 13:56:50|8270.2|8255.2|8268.8|8253.8|8270.2|8255.2|8267.3|8252.3|2
1621864620000|2021-05-24 13:57:00|8269.3|8254.3|8269.8|8254.8|8269.8|8254.8|8269.3|8254.3|0
1621864630000|2021-05-24 13:57:10|8269.3|8254.3|8273|8258|8273|8258|8269.3|8254.3|5
1621864640000|2021-05-24 13:57:20|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1621864660000|2021-05-24 13:57:40|8273.6|8258.6|8277.8|8262.8|8277.8|8262.8|8273.6|8258.6|8
1621864670000|2021-05-24 13:57:50|8277.9|8262.9|8279.1|8264.1|8279.1|8264.1|8277.1|8262.1|6
1621864680000|2021-05-24 13:58:00|8279.3|8264.3|8281.7|8266.7|8281.7|8266.7|8279.3|8264.3|1
1621864710000|2021-05-24 13:58:30|8279.6|8264.6|8275.8|8260.8|8279.6|8264.6|8275.8|8260.8|4
1621864720000|2021-05-24 13:58:40|8275.2|8260.2|8279.8|8264.8|8279.8|8264.8|8275.2|8260.2|19
1621864730000|2021-05-24 13:58:50|8280.5|8265.5|8281.2|8266.2|8281.2|8266.2|8280.5|8265.5|0
1621864740000|2021-05-24 13:59:00|8283|8268|8287|8272|8287|8272|8283|8268|5
1621864760000|2021-05-24 13:59:20|8289|8274|8287.8|8272.8|8290.9|8275.9|8287.5|8272.5|6
1621864770000|2021-05-24 13:59:30|8288|8273|8289|8274|8290.8|8275.8|8288|8273|1
1621864780000|2021-05-24 13:59:40|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|0
1621864800000|2021-05-24 14:00:00|8290|8275|8293.5|8278.5|8293.5|8278.5|8290|8275|13
1621864810000|2021-05-24 14:00:10|8292.5|8277.5|8290.5|8275.5|8292.5|8277.5|8290.5|8275.5|2
1621864820000|2021-05-24 14:00:20|8289.5|8274.5|8288|8273|8289.5|8274.5|8285.7|8270.7|16
1621864830000|2021-05-24 14:00:30|8288.2|8273.2|8288.9|8273.9|8288.9|8273.9|8288.2|8273.2|11
1621864840000|2021-05-24 14:00:40|8287.8|8272.8|8282.6|8267.6|8287.8|8272.8|8282.6|8267.6|3
1621864860000|2021-05-24 14:01:00|8281.8|8266.8|8279.4|8264.4|8282.2|8267.2|8279.4|8264.4|3
1621864870000|2021-05-24 14:01:10|||||||||2
1621864880000|2021-05-24 14:01:20|8284.4|8269.4|8283.9|8268.9|8285|8270|8283.9|8268.9|20
1621864890000|2021-05-24 14:01:30|8284|8269|8283.7|8268.7|8284|8269|8283.7|8268.7|0
1621864900000|2021-05-24 14:01:40|8284|8269|8282.3|8267.3|8284|8269|8282.3|8267.3|2
1621864910000|2021-05-24 14:01:50|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621864920000|2021-05-24 14:02:00|8282.2|8267.2|8282|8267|8282.3|8267.3|8282|8267|1
1621864930000|2021-05-24 14:02:10|8281.6|8266.6|8281.5|8266.5|8281.6|8266.6|8281.5|8266.5|0
1621864940000|2021-05-24 14:02:20|8281|8266|8281|8266|8281|8266|8281|8266|0
1621864950000|2021-05-24 14:02:30|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8
1621864960000|2021-05-24 14:02:40|8280.8|8265.8|8278.6|8263.6|8280.8|8265.8|8278.6|8263.6|3
1621864970000|2021-05-24 14:02:50|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621864980000|2021-05-24 14:03:00|8277|8262|8277.8|8262.8|8277.8|8262.8|8277|8262|0
1621865000000|2021-05-24 14:03:20|8278|8263|8277.6|8262.6|8278|8263|8277.6|8262.6|1
1621865010000|2021-05-24 14:03:30|8277.3|8262.3|8277.1|8262.1|8277.3|8262.3|8277.1|8262.1|0
1621865020000|2021-05-24 14:03:40|8277|8262|8277|8262|8277|8262|8277|8262|0
1621865040000|2021-05-24 14:04:00|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1621865050000|2021-05-24 14:04:10|8278.8|8263.8|8278.5|8263.5|8278.8|8263.8|8278.5|8263.5|7
1621865060000|2021-05-24 14:04:20|8279|8264|8280.3|8265.3|8281.8|8266.8|8278.6|8263.6|16
1621865070000|2021-05-24 14:04:30|8279.6|8264.6|8277.5|8262.5|8279.6|8264.6|8277|8262|0
1621865080000|2021-05-24 14:04:40|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621865090000|2021-05-24 14:04:50|8276.8|8261.8|8273|8258|8276.8|8261.8|8273|8258|1
1621865100000|2021-05-24 14:05:00|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1621865110000|2021-05-24 14:05:10|8272|8257|8274|8259|8274|8259|8272|8257|5
1621865120000|2021-05-24 14:05:20|8273.5|8258.5|8272.5|8257.5|8273.5|8258.5|8272.5|8257.5|4
1621865130000|2021-05-24 14:05:30|8270.8|8255.8|8267.1|8252.1|8270.8|8255.8|8267.1|8252.1|3
1621865140000|2021-05-24 14:05:40|8267.5|8252.5|8267|8252|8267.5|8252.5|8267|8252|0
1621865160000|2021-05-24 14:06:00|8271.3|8256.3|8269.4|8254.4|8271.3|8256.3|8269.4|8254.4|3
1621865170000|2021-05-24 14:06:10|8270.3|8255.3|8269|8254|8270.3|8255.3|8269|8254|2
1621865180000|2021-05-24 14:06:20|8267.1|8252.1|8266|8251|8267.1|8252.1|8266|8251|1
1621865190000|2021-05-24 14:06:30|8265.6|8250.6|8263.3|8248.3|8266.5|8251.5|8263.3|8248.3|9
1621865200000|2021-05-24 14:06:40|8266.1|8251.1|8263.3|8248.3|8266.1|8251.1|8263.3|8248.3|5
1621865210000|2021-05-24 14:06:50|8261.9|8246.9|8260.8|8245.8|8262.3|8247.3|8260.6|8245.6|14
1621865220000|2021-05-24 14:07:00|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|2
1621865230000|2021-05-24 14:07:10|8261|8246|8258.9|8243.9|8261|8246|8258.9|8243.9|2
1621865240000|2021-05-24 14:07:20|8258.6|8243.6|8258.4|8243.4|8258.6|8243.6|8258.4|8243.4|0
1621865250000|2021-05-24 14:07:30|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|3
1621865260000|2021-05-24 14:07:40|8257.9|8242.9|8259.9|8244.9|8259.9|8244.9|8257.9|8242.9|2
1621865280000|2021-05-24 14:08:00|8260.3|8245.3|8261.5|8246.5|8261.5|8246.5|8260.3|8245.3|1
1621865290000|2021-05-24 14:08:10|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|0
1621865300000|2021-05-24 14:08:20|8263.2|8248.2|8263.9|8248.9|8263.9|8248.9|8263.2|8248.2|5
1621865310000|2021-05-24 14:08:30|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1621865320000|2021-05-24 14:08:40|8262.8|8247.8|8262.3|8247.3|8262.8|8247.8|8262.3|8247.3|1
1621865340000|2021-05-24 14:09:00|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|1
1621865350000|2021-05-24 14:09:10|8262.1|8247.1|8259.9|8244.9|8262.8|8247.8|8259.9|8244.9|4
1621865360000|2021-05-24 14:09:20|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.2|8243.2|3
1621865380000|2021-05-24 14:09:40|8259.4|8244.4|8263.7|8248.7|8263.7|8248.7|8259.4|8244.4|10
1621865390000|2021-05-24 14:09:50|8264|8249|8264.9|8249.9|8265.6|8250.6|8264|8249|4
1621865400000|2021-05-24 14:10:00|8264.3|8249.3|8266.3|8251.3|8266.7|8251.7|8264|8249|2
1621865410000|2021-05-24 14:10:10|8268.5|8253.5|8266.8|8251.8|8269.3|8254.3|8266.8|8251.8|5
1621865420000|2021-05-24 14:10:20|8266|8251|8261.8|8246.8|8266|8251|8261.3|8246.3|14
1621865430000|2021-05-24 14:10:30|8263.2|8248.2|8261|8246|8263.2|8248.2|8261|8246|4
1621865440000|2021-05-24 14:10:40|8261.2|8246.2|8259.3|8244.3|8261.2|8246.2|8258.9|8243.9|4
1621865460000|2021-05-24 14:11:00|8259.7|8244.7|8260.9|8245.9|8265.2|8250.2|8259.7|8244.7|18
1621865470000|2021-05-24 14:11:10|8260.1|8245.1|8262.6|8247.6|8262.6|8247.6|8260.1|8245.1|1
1621865490000|2021-05-24 14:11:30|8260.9|8245.9|8260.1|8245.1|8260.9|8245.9|8260.1|8245.1|0
1621865500000|2021-05-24 14:11:40|8259.2|8244.2|8258.6|8243.6|8259.2|8244.2|8258.2|8243.2|1
1621865510000|2021-05-24 14:11:50|8258.4|8243.4|8257.9|8242.9|8258.4|8243.4|8257.7|8242.7|0
1621865520000|2021-05-24 14:12:00|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|1
1621865540000|2021-05-24 14:12:20|8257.1|8242.1|8257.7|8242.7|8257.7|8242.7|8257.1|8242.1|0
1621865560000|2021-05-24 14:12:40|8257.8|8242.8|8259.3|8244.3|8259.6|8244.6|8257.8|8242.8|3
1621865580000|2021-05-24 14:13:00|8259.6|8244.6|8261.5|8246.5|8261.5|8246.5|8259.6|8244.6|3
1621865590000|2021-05-24 14:13:10|8261.8|8246.8|8260.4|8245.4|8262|8247|8260.4|8245.4|2
1621865600000|2021-05-24 14:13:20|8260.1|8245.1|8259.9|8244.9|8260.3|8245.3|8259.9|8244.9|1
1621865610000|2021-05-24 14:13:30|8259.6|8244.6|8258.4|8243.4|8259.6|8244.6|8258.4|8243.4|0
1621865620000|2021-05-24 14:13:40|8257.4|8242.4|8256.4|8241.4|8257.4|8242.4|8256.4|8241.4|3
1621865630000|2021-05-24 14:13:50|||||||||1
1621865640000|2021-05-24 14:14:00|8255.9|8240.9|8259.8|8244.8|8259.8|8244.8|8255.9|8240.9|11
1621865670000|2021-05-24 14:14:30|8259.4|8244.4|8256.8|8241.8|8259.6|8244.6|8256.4|8241.4|6
1621865680000|2021-05-24 14:14:40|||||||||1
1621865690000|2021-05-24 14:14:50|8256.1|8241.1|8252.8|8237.8|8256.8|8241.8|8252.8|8237.8|7
1621865700000|2021-05-24 14:15:00|8253.1|8238.1|8260.1|8245.1|8260.1|8245.1|8253.1|8238.1|10
1621865710000|2021-05-24 14:15:10|8259.8|8244.8|8253.6|8238.6|8259.8|8244.8|8253.6|8238.6|7
1621865720000|2021-05-24 14:15:20|8254.6|8239.6|8254|8239|8254.6|8239.6|8253.6|8238.6|5
1621865730000|2021-05-24 14:15:30|8253.6|8238.6|8252.8|8237.8|8253.6|8238.6|8252.8|8237.8|0
1621865740000|2021-05-24 14:15:40|8252.4|8237.4|8251|8236|8252.6|8237.6|8251|8236|2
1621865750000|2021-05-24 14:15:50|8251.1|8236.1|8253.1|8238.1|8253.6|8238.6|8251.1|8236.1|12
1621865760000|2021-05-24 14:16:00|8252.8|8237.8|8259.3|8244.3|8259.3|8244.3|8251.9|8236.9|11
1621865770000|2021-05-24 14:16:10|8259.2|8244.2|8256|8241|8259.2|8244.2|8256|8241|5
1621865780000|2021-05-24 14:16:20|8256.1|8241.1|8253.1|8238.1|8256.1|8241.1|8253.1|8238.1|3
1621865790000|2021-05-24 14:16:30|8252.8|8237.8|8253|8238|8253|8238|8252.1|8237.1|2
1621865800000|2021-05-24 14:16:40|8252.6|8237.6|8254.3|8239.3|8254.3|8239.3|8252.6|8237.6|7
1621865810000|2021-05-24 14:16:50|8254.8|8239.8|8255.4|8240.4|8256.3|8241.3|8251.9|8236.9|5
1621865820000|2021-05-24 14:17:00|8255.8|8240.8|8255.8|8240.8|8256.3|8241.3|8255.8|8240.8|2
1621865830000|2021-05-24 14:17:10|8256.1|8241.1|8260.4|8245.4|8260.9|8245.9|8255.1|8240.1|18
1621865840000|2021-05-24 14:17:20|8259.7|8244.7|8257.9|8242.9|8259.7|8244.7|8257.9|8242.9|2
1621865850000|2021-05-24 14:17:30|8257.4|8242.4|8257.6|8242.6|8258.3|8243.3|8257.2|8242.2|2
1621865860000|2021-05-24 14:17:40|8258.6|8243.6|8257.2|8242.2|8258.6|8243.6|8257.2|8242.2|0
1621865870000|2021-05-24 14:17:50|8256.9|8241.9|8256.7|8241.7|8256.9|8241.9|8256.7|8241.7|0
1621865880000|2021-05-24 14:18:00|8256.2|8241.2|8255.7|8240.7|8256.2|8241.2|8255.7|8240.7|1
1621865890000|2021-05-24 14:18:10|8254.7|8239.7|8254.2|8239.2|8254.7|8239.7|8254.2|8239.2|2
1621865900000|2021-05-24 14:18:20|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|1
1621865910000|2021-05-24 14:18:30|8254|8239|8257.5|8242.5|8257.5|8242.5|8254|8239|6
1621865920000|2021-05-24 14:18:40|8258|8243|8262.9|8247.9|8262.9|8247.9|8258|8243|8
1621865930000|2021-05-24 14:18:50|8263.4|8248.4|8261|8246|8263.4|8248.4|8260.7|8245.7|1
1621865940000|2021-05-24 14:19:00|8261.7|8246.7|8263.4|8248.4|8263.4|8248.4|8261.6|8246.6|2
1621865960000|2021-05-24 14:19:20|8264.1|8249.1|8263.8|8248.8|8264.1|8249.1|8263.8|8248.8|2
1621865970000|2021-05-24 14:19:30|8264.6|8249.6|8268.1|8253.1|8268.9|8253.9|8264.6|8249.6|10
1621865980000|2021-05-24 14:19:40|8268.7|8253.7|8268.2|8253.2|8269.2|8254.2|8267.2|8252.2|3
1621865990000|2021-05-24 14:19:50|8267.9|8252.9|8268.6|8253.6|8268.6|8253.6|8266.5|8251.5|6
1621866000000|2021-05-24 14:20:00|8269|8254|8269|8254|8269.4|8254.4|8269|8254|1
1621866010000|2021-05-24 14:20:10|8268.9|8253.9|8266|8251|8268.9|8253.9|8266|8251|2
1621866020000|2021-05-24 14:20:20|8264.5|8249.5|8263.2|8248.2|8264.5|8249.5|8261|8246|3
1621866030000|2021-05-24 14:20:30|8263.4|8248.4|8262.2|8247.2|8264.1|8249.1|8261.7|8246.7|0
1621866040000|2021-05-24 14:20:40|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|0
1621866050000|2021-05-24 14:20:50|8261.2|8246.2|8255.9|8240.9|8261.7|8246.7|8255.9|8240.9|3
1621866060000|2021-05-24 14:21:00|8256.2|8241.2|8253.6|8238.6|8256.2|8241.2|8253.6|8238.6|2
1621866070000|2021-05-24 14:21:10|8253.1|8238.1|8252.4|8237.4|8253.1|8238.1|8252.2|8237.2|0
1621866080000|2021-05-24 14:21:20|8252.6|8237.6|8254.9|8239.9|8255.4|8240.4|8252.6|8237.6|2
1621866090000|2021-05-24 14:21:30|8254.4|8239.4|8254.4|8239.4|8254.9|8239.9|8254.4|8239.4|0
1621866100000|2021-05-24 14:21:40|8254.5|8239.5|8254.4|8239.4|8254.5|8239.5|8254|8239|1
1621866110000|2021-05-24 14:21:50|8254.5|8239.5|8259.8|8244.8|8261.1|8246.1|8254.5|8239.5|5
1621866120000|2021-05-24 14:22:00|8259.2|8244.2|8260.7|8245.7|8260.9|8245.9|8258.9|8243.9|0
1621866130000|2021-05-24 14:22:10|8260.6|8245.6|8258.2|8243.2|8260.6|8245.6|8258.2|8243.2|4
1621866140000|2021-05-24 14:22:20|8256.8|8241.8|8257.1|8242.1|8257.1|8242.1|8255.9|8240.9|4
1621866150000|2021-05-24 14:22:30|8257.2|8242.2|8259.9|8244.9|8259.9|8244.9|8255.5|8240.5|7
1621866160000|2021-05-24 14:22:40|8260.2|8245.2|8259.7|8244.7|8260.2|8245.2|8259.2|8244.2|1
1621866170000|2021-05-24 14:22:50|8259.4|8244.4|8256.7|8241.7|8259.4|8244.4|8256.7|8241.7|1
1621866180000|2021-05-24 14:23:00|8256.4|8241.4|8253.9|8238.9|8256.4|8241.4|8253.9|8238.9|2
1621866190000|2021-05-24 14:23:10|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1621866200000|2021-05-24 14:23:20|8252.2|8237.2|8251.7|8236.7|8252.2|8237.2|8251.7|8236.7|4
1621866210000|2021-05-24 14:23:30|8251.4|8236.4|8250.6|8235.6|8251.4|8236.4|8249.2|8234.2|6
1621866220000|2021-05-24 14:23:40|8251.1|8236.1|8252.9|8237.9|8253.4|8238.4|8251.1|8236.1|2
1621866230000|2021-05-24 14:23:50|8253.4|8238.4|8255.1|8240.1|8256.1|8241.1|8253.4|8238.4|4
1621866240000|2021-05-24 14:24:00|8255.2|8240.2|8255.9|8240.9|8255.9|8240.9|8255.2|8240.2|0
1621866250000|2021-05-24 14:24:10|8257.7|8242.7|8258.1|8243.1|8258.2|8243.2|8257.7|8242.7|4
1621866260000|2021-05-24 14:24:20|8258.2|8243.2|8255.6|8240.6|8258.2|8243.2|8255.6|8240.6|8
1621866270000|2021-05-24 14:24:30|8255.3|8240.3|8251.9|8236.9|8255.3|8240.3|8251.5|8236.5|6
1621866280000|2021-05-24 14:24:40|8251.7|8236.7|8253.6|8238.6|8253.6|8238.6|8251.7|8236.7|3
1621866300000|2021-05-24 14:25:00|8253.7|8238.7|8253.9|8238.9|8253.9|8238.9|8253.7|8238.7|1
1621866310000|2021-05-24 14:25:10|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1621866330000|2021-05-24 14:25:30|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|8253.4|8238.4|0
1621866340000|2021-05-24 14:25:40|8253.9|8238.9|8251.9|8236.9|8253.9|8238.9|8251.9|8236.9|4
1621866350000|2021-05-24 14:25:50|8253|8238|8251.1|8236.1|8253|8238|8251.1|8236.1|2
1621866360000|2021-05-24 14:26:00|8250.9|8235.9|8252.4|8237.4|8252.4|8237.4|8250.9|8235.9|0
1621866380000|2021-05-24 14:26:20|8250.9|8235.9|8249.9|8234.9|8250.9|8235.9|8249.9|8234.9|5
1621866390000|2021-05-24 14:26:30|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|2
1621866410000|2021-05-24 14:26:50|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|0
1621866420000|2021-05-24 14:27:00|8250.1|8235.1|8250.4|8235.4|8250.4|8235.4|8250.1|8235.1|6
1621866430000|2021-05-24 14:27:10|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|8250.9|8235.9|0
1621866440000|2021-05-24 14:27:20|8250.6|8235.6|8250.3|8235.3|8250.6|8235.6|8249.9|8234.9|0
1621866450000|2021-05-24 14:27:30|8250.4|8235.4|8253.6|8238.6|8253.6|8238.6|8249.9|8234.9|6
1621866460000|2021-05-24 14:27:40|8254.3|8239.3|8256.9|8241.9|8256.9|8241.9|8254.3|8239.3|2
1621866470000|2021-05-24 14:27:50|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|2
1621866480000|2021-05-24 14:28:00|8256.1|8241.1|8254.9|8239.9|8256.1|8241.1|8254.9|8239.9|1
1621866500000|2021-05-24 14:28:20|8252.2|8237.2|8251.4|8236.4|8252.2|8237.2|8251.4|8236.4|2
1621866530000|2021-05-24 14:28:50|8250.9|8235.9|8251.4|8236.4|8251.4|8236.4|8250.9|8235.9|2
1621866540000|2021-05-24 14:29:00|8251.6|8236.6|8251.9|8236.9|8251.9|8236.9|8251.6|8236.6|3
1621866560000|2021-05-24 14:29:20|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1621866570000|2021-05-24 14:29:30|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|0
1621866590000|2021-05-24 14:29:50|8250.6|8235.6|8247.9|8232.9|8250.6|8235.6|8247.9|8232.9|2
1621866600000|2021-05-24 14:30:00|8248.3|8233.3|8251.2|8236.2|8252.3|8237.3|8248.3|8233.3|14
1621866610000|2021-05-24 14:30:10|8251.4|8236.4|8256.8|8241.8|8256.9|8241.9|8250.9|8235.9|6
1621866620000|2021-05-24 14:30:20|8256.4|8241.4|8252.4|8237.4|8256.4|8241.4|8252.4|8237.4|2
1621866630000|2021-05-24 14:30:30|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8251.8|8236.8|0
1621866640000|2021-05-24 14:30:40|8252.4|8237.4|8251.3|8236.3|8252.4|8237.4|8250.9|8235.9|0
1621866650000|2021-05-24 14:30:50|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|8250.8|8235.8|0
1621866660000|2021-05-24 14:31:00|8251.3|8236.3|8251.8|8236.8|8252.1|8237.1|8251.3|8236.3|0
1621866670000|2021-05-24 14:31:10|8250.9|8235.9|8247.4|8232.4|8251.3|8236.3|8247.4|8232.4|7
1621866680000|2021-05-24 14:31:20|||||||||1
1621866690000|2021-05-24 14:31:30|||||||||2
1621866700000|2021-05-24 14:31:40|8246.4|8231.4|8246.9|8231.9|8246.9|8231.9|8246.4|8231.4|1
1621866710000|2021-05-24 14:31:50|8247.1|8232.1|8251.6|8236.6|8252.9|8237.9|8247.1|8232.1|36
1621866720000|2021-05-24 14:32:00|8251.7|8236.7|8253.2|8238.2|8255.9|8240.9|8251.1|8236.1|8
1621866730000|2021-05-24 14:32:10|8252.9|8237.9|8252.9|8237.9|8253.1|8238.1|8252.7|8237.7|0
1621866740000|2021-05-24 14:32:20|8252.7|8237.7|8249.2|8234.2|8252.7|8237.7|8249.2|8234.2|6
1621866750000|2021-05-24 14:32:30|8249.1|8234.1|8248.6|8233.6|8249.1|8234.1|8247.1|8232.1|4
1621866760000|2021-05-24 14:32:40|8249.1|8234.1|8249.6|8234.6|8249.6|8234.6|8249.1|8234.1|0
1621866780000|2021-05-24 14:33:00|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|8249.1|8234.1|0
1621866790000|2021-05-24 14:33:10|8248.6|8233.6|8250.3|8235.3|8250.3|8235.3|8247.9|8232.9|10
1621866800000|2021-05-24 14:33:20|8251.1|8236.1|8249.6|8234.6|8253.1|8238.1|8249.6|8234.6|8
1621866810000|2021-05-24 14:33:30|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|0
1621866820000|2021-05-24 14:33:40|8248.9|8233.9|8248.4|8233.4|8248.9|8233.9|8247.6|8232.6|2
1621866840000|2021-05-24 14:34:00|8248.6|8233.6|8248.9|8233.9|8248.9|8233.9|8248.6|8233.6|0
1621866860000|2021-05-24 14:34:20|8247.9|8232.9|8243.7|8228.7|8247.9|8232.9|8243.7|8228.7|8
1621866870000|2021-05-24 14:34:30|8243.4|8228.4|8242.5|8227.5|8244.1|8229.1|8242.5|8227.5|6
1621866880000|2021-05-24 14:34:40|||||||||2
1621866900000|2021-05-24 14:35:00|8243|8228|8245.4|8230.4|8246.9|8231.9|8243|8228|9
1621866910000|2021-05-24 14:35:10|8245.1|8230.1|8244|8229|8245.4|8230.4|8244|8229|1
1621866920000|2021-05-24 14:35:20|8243.7|8228.7|8241|8226|8243.7|8228.7|8241|8226|13
1621866930000|2021-05-24 14:35:30|8241.4|8226.4|8241.9|8226.9|8241.9|8226.9|8241.4|8226.4|0
1621866940000|2021-05-24 14:35:40|8242.2|8227.2|8244.2|8229.2|8244.2|8229.2|8242.2|8227.2|1
1621866950000|2021-05-24 14:35:50|8247.9|8232.9|8248.1|8233.1|8248.1|8233.1|8247.9|8232.9|8
1621866960000|2021-05-24 14:36:00|8249.1|8234.1|8253.6|8238.6|8253.6|8238.6|8249.1|8234.1|12
1621866970000|2021-05-24 14:36:10|8252.3|8237.3|8252.3|8237.3|8252.6|8237.6|8252.3|8237.3|1
1621866980000|2021-05-24 14:36:20|8251.9|8236.9|8251.9|8236.9|8252.3|8237.3|8251.9|8236.9|5
1621866990000|2021-05-24 14:36:30|8251.6|8236.6|8251.4|8236.4|8251.6|8236.6|8251.4|8236.4|5
1621867000000|2021-05-24 14:36:40|8251.8|8236.8|8252.8|8237.8|8252.8|8237.8|8251.8|8236.8|25
1621867010000|2021-05-24 14:36:50|8252.1|8237.1|8251.8|8236.8|8252.1|8237.1|8251.4|8236.4|1
1621867020000|2021-05-24 14:37:00|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|0
1621867030000|2021-05-24 14:37:10|8251.8|8236.8|8252.1|8237.1|8252.1|8237.1|8251.8|8236.8|0
1621867050000|2021-05-24 14:37:30|8257.4|8242.4|8259.6|8244.6|8259.6|8244.6|8257.4|8242.4|22
1621867060000|2021-05-24 14:37:40|8259.3|8244.3|8259.1|8244.1|8259.3|8244.3|8259.1|8244.1|0
1621867070000|2021-05-24 14:37:50|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|2
1621867080000|2021-05-24 14:38:00|8260.6|8245.6|8261.3|8246.3|8261.3|8246.3|8260.6|8245.6|1
1621867090000|2021-05-24 14:38:10|8261.4|8246.4|8261.3|8246.3|8262.1|8247.1|8261.3|8246.3|2
1621867100000|2021-05-24 14:38:20|8260.2|8245.2|8259.1|8244.1|8260.2|8245.2|8259.1|8244.1|3
1621867110000|2021-05-24 14:38:30|8258.2|8243.2|8256.9|8241.9|8258.2|8243.2|8256.7|8241.7|0
1621867130000|2021-05-24 14:38:50|8256.5|8241.5|8253.8|8238.8|8256.5|8241.5|8253.8|8238.8|1
1621867140000|2021-05-24 14:39:00|8254.1|8239.1|8251.3|8236.3|8254.3|8239.3|8251.3|8236.3|3
1621867150000|2021-05-24 14:39:10|8249.8|8234.8|8249.8|8234.8|8250.1|8235.1|8248.4|8233.4|7
1621867170000|2021-05-24 14:39:30|8249.1|8234.1|8248.9|8233.9|8249.1|8234.1|8248.9|8233.9|0
1621867190000|2021-05-24 14:39:50|8249.7|8234.7|8250.9|8235.9|8251.4|8236.4|8249.7|8234.7|2
1621867200000|2021-05-24 14:40:00|8253.8|8238.8|8255.4|8240.4|8255.4|8240.4|8253.8|8238.8|4
1621867210000|2021-05-24 14:40:10|8255.1|8240.1|8254.8|8239.8|8255.1|8240.1|8254.8|8239.8|0
1621867220000|2021-05-24 14:40:20|8253.9|8238.9|8253.2|8238.2|8253.9|8238.9|8253.2|8238.2|1
1621867230000|2021-05-24 14:40:30|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|0
1621867240000|2021-05-24 14:40:40|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|8252.8|8237.8|0
1621867250000|2021-05-24 14:40:50|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1621867260000|2021-05-24 14:41:00|8253.8|8238.8|8252.1|8237.1|8253.8|8238.8|8252.1|8237.1|2
1621867270000|2021-05-24 14:41:10|8251.8|8236.8|8249.4|8234.4|8251.8|8236.8|8249.4|8234.4|5
1621867280000|2021-05-24 14:41:20|8249.1|8234.1|8251.3|8236.3|8251.3|8236.3|8248.9|8233.9|1
1621867290000|2021-05-24 14:41:30|8250.9|8235.9|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|0
1621867310000|2021-05-24 14:41:50|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|0
1621867320000|2021-05-24 14:42:00|8249.4|8234.4|8245.4|8230.4|8249.4|8234.4|8245.4|8230.4|3
1621867340000|2021-05-24 14:42:20|8244.9|8229.9|8248.8|8233.8|8248.8|8233.8|8244.8|8229.8|14
1621867360000|2021-05-24 14:42:40|8248.1|8233.1|8247.8|8232.8|8248.1|8233.1|8247.8|8232.8|0
1621867380000|2021-05-24 14:43:00|8248.8|8233.8|8248.4|8233.4|8248.8|8233.8|8248.3|8233.3|1
1621867390000|2021-05-24 14:43:10|8248.1|8233.1|8244.7|8229.7|8248.1|8233.1|8244.5|8229.5|74
1621867400000|2021-05-24 14:43:20|8244.9|8229.9|8243.7|8228.7|8245.4|8230.4|8243.7|8228.7|1
1621867410000|2021-05-24 14:43:30|8242.9|8227.9|8242.2|8227.2|8242.9|8227.9|8242.2|8227.2|2
1621867420000|2021-05-24 14:43:40|8241.7|8226.7|8241.2|8226.2|8241.7|8226.7|8241.2|8226.2|13
1621867430000|2021-05-24 14:43:50|8240.4|8225.4|8243.4|8228.4|8243.4|8228.4|8240.4|8225.4|4
1621867440000|2021-05-24 14:44:00|8242|8227|8245.2|8230.2|8245.2|8230.2|8242|8227|3
1621867450000|2021-05-24 14:44:10|8245.4|8230.4|8246.4|8231.4|8246.4|8231.4|8245.4|8230.4|1
1621867460000|2021-05-24 14:44:20|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|0
1621867480000|2021-05-24 14:44:40|8246.4|8231.4|8245.9|8230.9|8246.4|8231.4|8245.9|8230.9|1
1621867490000|2021-05-24 14:44:50|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|8245.3|8230.3|17
1621867500000|2021-05-24 14:45:00|8244.9|8229.9|8249.9|8234.9|8251.1|8236.1|8244.9|8229.9|12
1621867510000|2021-05-24 14:45:10|8250.6|8235.6|8250.7|8235.7|8250.7|8235.7|8250.6|8235.6|0
1621867520000|2021-05-24 14:45:20|8246.7|8231.7|8248.2|8233.2|8248.2|8233.2|8246.7|8231.7|6
1621867530000|2021-05-24 14:45:30|8247.5|8232.5|8247.4|8232.4|8247.7|8232.7|8247.4|8232.4|5
1621867540000|2021-05-24 14:45:40|8247|8232|8248.2|8233.2|8248.2|8233.2|8247|8232|0
1621867560000|2021-05-24 14:46:00|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|0
1621867570000|2021-05-24 14:46:10|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8
1621867580000|2021-05-24 14:46:20|8251.9|8236.9|8250.7|8235.7|8251.9|8236.9|8250.7|8235.7|0
1621867600000|2021-05-24 14:46:40|8250.4|8235.4|8249.7|8234.7|8250.4|8235.4|8249.7|8234.7|1
1621867610000|2021-05-24 14:46:50|8249.4|8234.4|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|0
1621867650000|2021-05-24 14:47:30|8248.6|8233.6|8248.2|8233.2|8248.7|8233.7|8248.2|8233.2|5
1621867680000|2021-05-24 14:48:00|8247.9|8232.9|8246.2|8231.2|8247.9|8232.9|8246.2|8231.2|5
1621867690000|2021-05-24 14:48:10|8246.6|8231.6|8248.9|8233.9|8249.2|8234.2|8245.9|8230.9|14
1621867700000|2021-05-24 14:48:20|8249.1|8234.1|8250.2|8235.2|8250.2|8235.2|8249.1|8234.1|3
1621867720000|2021-05-24 14:48:40|8250.4|8235.4|8251.9|8236.9|8251.9|8236.9|8250|8235|6
1621867730000|2021-05-24 14:48:50|8251.5|8236.5|8250.4|8235.4|8251.5|8236.5|8250.4|8235.4|0
1621867740000|2021-05-24 14:49:00|8250.7|8235.7|8254.4|8239.4|8254.4|8239.4|8250.7|8235.7|1
1621867750000|2021-05-24 14:49:10|8255.4|8240.4|8255.9|8240.9|8255.9|8240.9|8255.4|8240.4|3
1621867770000|2021-05-24 14:49:30|8254.9|8239.9|8252.2|8237.2|8254.9|8239.9|8252.2|8237.2|3
1621867780000|2021-05-24 14:49:40|8251.7|8236.7|8251.2|8236.2|8251.9|8236.9|8251.2|8236.2|2
1621867800000|2021-05-24 14:50:00|8251|8236|8251|8236|8251|8236|8251|8236|0
1621867810000|2021-05-24 14:50:10|8250.7|8235.7|8250.4|8235.4|8250.7|8235.7|8250.4|8235.4|1
1621867830000|2021-05-24 14:50:30|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8249.2|8234.2|1
1621867840000|2021-05-24 14:50:40|8248.9|8233.9|8249.2|8234.2|8249.2|8234.2|8248.9|8233.9|0
1621867850000|2021-05-24 14:50:50|8248.9|8233.9|8248.7|8233.7|8248.9|8233.9|8248.7|8233.7|0
1621867860000|2021-05-24 14:51:00|8249.4|8234.4|8253.2|8238.2|8253.2|8238.2|8249.4|8234.4|14
1621867870000|2021-05-24 14:51:10|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.4|8237.4|0
1621867890000|2021-05-24 14:51:30|8252.5|8237.5|8251.9|8236.9|8252.5|8237.5|8251.4|8236.4|0
1621867920000|2021-05-24 14:52:00|8252.7|8237.7|8251.9|8236.9|8252.9|8237.9|8251.4|8236.4|6
1621867930000|2021-05-24 14:52:10|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|1
1621867940000|2021-05-24 14:52:20|8251.9|8236.9|8253.9|8238.9|8255.9|8240.9|8251.7|8236.7|7
1621867960000|2021-05-24 14:52:40|8253.5|8238.5|8255.5|8240.5|8255.9|8240.9|8252.4|8237.4|6
1621867980000|2021-05-24 14:53:00|8255.4|8240.4|8256.2|8241.2|8256.2|8241.2|8255.4|8240.4|2
1621867990000|2021-05-24 14:53:10|8256.6|8241.6|8256.7|8241.7|8256.7|8241.7|8256.6|8241.6|0
1621868000000|2021-05-24 14:53:20|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|0
1621868010000|2021-05-24 14:53:30|8256.7|8241.7|8256.7|8241.7|8257.1|8242.1|8256.7|8241.7|0
1621868030000|2021-05-24 14:53:50|8257.1|8242.1|8257.2|8242.2|8257.2|8242.2|8257.1|8242.1|0
1621868040000|2021-05-24 14:54:00|8257.7|8242.7|8264.2|8249.2|8264.2|8249.2|8257.7|8242.7|5
1621868050000|2021-05-24 14:54:10|8264.7|8249.7|8263.6|8248.6|8265.4|8250.4|8263.6|8248.6|3
1621868060000|2021-05-24 14:54:20|8263.9|8248.9|8264.1|8249.1|8264.1|8249.1|8263.9|8248.9|0
1621868070000|2021-05-24 14:54:30|8263.7|8248.7|8263.6|8248.6|8263.7|8248.7|8263.6|8248.6|0
1621868090000|2021-05-24 14:54:50|8262.9|8247.9|8260.6|8245.6|8262.9|8247.9|8260.2|8245.2|0
1621868100000|2021-05-24 14:55:00|8260.7|8245.7|8256.9|8241.9|8260.7|8245.7|8256.9|8241.9|4
1621868110000|2021-05-24 14:55:10|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|10
1621868120000|2021-05-24 14:55:20|8255.1|8240.1|8254.6|8239.6|8255.1|8240.1|8254.6|8239.6|1
1621868140000|2021-05-24 14:55:40|8255.8|8240.8|8255.9|8240.9|8255.9|8240.9|8255.8|8240.8|1
1621868160000|2021-05-24 14:56:00|8257|8242|8257.3|8242.3|8257.3|8242.3|8257|8242|0
1621868170000|2021-05-24 14:56:10|||||||||1
1621868210000|2021-05-24 14:56:50|8256.4|8241.4|8255.4|8240.4|8256.4|8241.4|8255.4|8240.4|1
1621868220000|2021-05-24 14:57:00|8255.8|8240.8|8256.1|8241.1|8256.1|8241.1|8255.8|8240.8|0
1621868230000|2021-05-24 14:57:10|8256.3|8241.3|8264.8|8249.8|8264.8|8249.8|8256.3|8241.3|17
1621868240000|2021-05-24 14:57:20|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|1
1621868250000|2021-05-24 14:57:30|8263.6|8248.6|8268.6|8253.6|8268.6|8253.6|8263.6|8248.6|2
1621868260000|2021-05-24 14:57:40|8269|8254|8268.1|8253.1|8269.1|8254.1|8268.1|8253.1|0
1621868270000|2021-05-24 14:57:50|8268.6|8253.6|8267.6|8252.6|8268.6|8253.6|8267.6|8252.6|0
1621868280000|2021-05-24 14:58:00|8267|8252|8266.6|8251.6|8268.5|8253.5|8266.6|8251.6|4
1621868290000|2021-05-24 14:58:10|8266.8|8251.8|8270.3|8255.3|8270.3|8255.3|8266.8|8251.8|6
1621868300000|2021-05-24 14:58:20|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|0
1621868370000|2021-05-24 14:59:30|8268.1|8253.1|8267.4|8252.4|8268.1|8253.1|8267.4|8252.4|8
1621868380000|2021-05-24 14:59:40|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|0
1621868400000|2021-05-24 15:00:00|8266.4|8251.4|8264.9|8249.9|8266.4|8251.4|8264.9|8249.9|3
1621868410000|2021-05-24 15:00:10|8266|8251|8265.5|8250.5|8266|8251|8265.5|8250.5|4
1621868420000|2021-05-24 15:00:20|8265.1|8250.1|8264.8|8249.8|8265.1|8250.1|8264.8|8249.8|1
1621868430000|2021-05-24 15:00:30|8264.4|8249.4|8263.4|8248.4|8264.4|8249.4|8263.4|8248.4|0
1621868450000|2021-05-24 15:00:50|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|0
1621868460000|2021-05-24 15:01:00|8262.8|8247.8|8257.6|8242.6|8262.8|8247.8|8257.6|8242.6|7
1621868470000|2021-05-24 15:01:10|8257.3|8242.3|8253.3|8238.3|8257.3|8242.3|8253.3|8238.3|2
1621868480000|2021-05-24 15:01:20|8254.2|8239.2|8256.8|8241.8|8257.1|8242.1|8254.2|8239.2|6
1621868490000|2021-05-24 15:01:30|8257.1|8242.1|8254.6|8239.6|8257.1|8242.1|8254.6|8239.6|0
1621868500000|2021-05-24 15:01:40|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|0
1621868520000|2021-05-24 15:02:00|8253.8|8238.8|8254.1|8239.1|8254.1|8239.1|8253.8|8238.8|1
1621868530000|2021-05-24 15:02:10|8254.3|8239.3|8253.6|8238.6|8255.5|8240.5|8253.6|8238.6|3
1621868540000|2021-05-24 15:02:20|8252.6|8237.6|8251.6|8236.6|8252.6|8237.6|8251.6|8236.6|2
1621868570000|2021-05-24 15:02:50|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|1
1621868580000|2021-05-24 15:03:00|||||||||1
1621868600000|2021-05-24 15:03:20|8252.1|8237.1|8251.9|8236.9|8252.1|8237.1|8251.9|8236.9|0
1621868610000|2021-05-24 15:03:30|||||||||1
1621868620000|2021-05-24 15:03:40|8249.8|8234.8|8249.3|8234.3|8249.8|8234.8|8249.3|8234.3|4
1621868640000|2021-05-24 15:04:00|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|1
1621868670000|2021-05-24 15:04:30|8248.9|8233.9|8248.9|8233.9|8248.9|8233.9|8248.9|8233.9|0
1621868700000|2021-05-24 15:05:00|8249.4|8234.4|8250.4|8235.4|8250.4|8235.4|8249.4|8234.4|9
1621868710000|2021-05-24 15:05:10|8253.6|8238.6|8251.2|8236.2|8253.6|8238.6|8251.2|8236.2|5
1621868730000|2021-05-24 15:05:30|8250.6|8235.6|8249.6|8234.6|8250.6|8235.6|8249.6|8234.6|3
1621868740000|2021-05-24 15:05:40|8248.6|8233.6|8247.7|8232.7|8248.6|8233.6|8247.7|8232.7|2
1621868760000|2021-05-24 15:06:00|8248.1|8233.1|8248.1|8233.1|8248.1|8233.1|8248.1|8233.1|0
1621868770000|2021-05-24 15:06:10|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|0
1621868790000|2021-05-24 15:06:30|8247.9|8232.9|8247.2|8232.2|8247.9|8232.9|8247.2|8232.2|3
1621868800000|2021-05-24 15:06:40|8249.4|8234.4|8251.4|8236.4|8251.4|8236.4|8249.4|8234.4|14
1621868810000|2021-05-24 15:06:50|8251.7|8236.7|8254.1|8239.1|8254.1|8239.1|8251.7|8236.7|1
1621868820000|2021-05-24 15:07:00|8254.2|8239.2|8250.7|8235.7|8254.2|8239.2|8250.7|8235.7|8
1621868830000|2021-05-24 15:07:10|8250.4|8235.4|8249.7|8234.7|8250.4|8235.4|8249.7|8234.7|0
1621868850000|2021-05-24 15:07:30|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.1|8234.1|0
1621868860000|2021-05-24 15:07:40|8249.1|8234.1|8250.7|8235.7|8250.7|8235.7|8249.1|8234.1|1
1621868900000|2021-05-24 15:08:20|8250.9|8235.9|8251.2|8236.2|8251.2|8236.2|8250.9|8235.9|1
1621868910000|2021-05-24 15:08:30|8251.7|8236.7|8252.7|8237.7|8252.7|8237.7|8251.7|8236.7|2
1621868940000|2021-05-24 15:09:00|||||||||2
1621868980000|2021-05-24 15:09:40|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|1
1621869000000|2021-05-24 15:10:00|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|8251.9|8236.9|0
1621869010000|2021-05-24 15:10:10|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|2
1621869020000|2021-05-24 15:10:20|8251.6|8236.6|8248.1|8233.1|8251.6|8236.6|8248.1|8233.1|1
1621869030000|2021-05-24 15:10:30|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|0
1621869040000|2021-05-24 15:10:40|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|0
1621869050000|2021-05-24 15:10:50|8247.6|8232.6|8246.1|8231.1|8247.6|8232.6|8246.1|8231.1|5
1621869060000|2021-05-24 15:11:00|||||||||13
1621869080000|2021-05-24 15:11:20|8245.7|8230.7|8245.7|8230.7|8246.1|8231.1|8245.7|8230.7|12
1621869090000|2021-05-24 15:11:30|8245.6|8230.6|8247.3|8232.3|8247.3|8232.3|8245.6|8230.6|3
1621869100000|2021-05-24 15:11:40|8248.1|8233.1|8249.1|8234.1|8249.6|8234.6|8248.1|8233.1|7
1621869110000|2021-05-24 15:11:50|8248.6|8233.6|8248.1|8233.1|8248.6|8233.6|8248.1|8233.1|1
1621869140000|2021-05-24 15:12:20|8247.6|8232.6|8247.1|8232.1|8247.6|8232.6|8247.1|8232.1|1
1621869160000|2021-05-24 15:12:40|||||||||1
1621869170000|2021-05-24 15:12:50|||||||||1
1621869180000|2021-05-24 15:13:00|8248.1|8233.1|8252.4|8237.4|8253.1|8238.1|8248.1|8233.1|11
1621869190000|2021-05-24 15:13:10|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|8252.1|8237.1|0
1621869200000|2021-05-24 15:13:20|8251.7|8236.7|8251.6|8236.6|8251.7|8236.7|8251.6|8236.6|1
1621869210000|2021-05-24 15:13:30|8250.6|8235.6|8249.1|8234.1|8250.6|8235.6|8248.6|8233.6|2
1621869240000|2021-05-24 15:14:00|8248.7|8233.7|8248.6|8233.6|8248.7|8233.7|8248.6|8233.6|0
1621869260000|2021-05-24 15:14:20|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|3
1621869270000|2021-05-24 15:14:30|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|0
1621869290000|2021-05-24 15:14:50|8248.7|8233.7|8251.2|8236.2|8251.2|8236.2|8248.7|8233.7|7
1621869300000|2021-05-24 15:15:00|8250.2|8235.2|8252.2|8237.2|8252.6|8237.6|8250.2|8235.2|3
1621869310000|2021-05-24 15:15:10|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|0
1621869320000|2021-05-24 15:15:20|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|0
1621869350000|2021-05-24 15:15:50|8251.9|8236.9|8251.7|8236.7|8251.9|8236.9|8251.7|8236.7|3
1621869360000|2021-05-24 15:16:00|8251.4|8236.4|8249.7|8234.7|8251.4|8236.4|8249.7|8234.7|2
1621869390000|2021-05-24 15:16:30|8249.4|8234.4|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|0
1621869410000|2021-05-24 15:16:50|8249.6|8234.6|8251.7|8236.7|8252.1|8237.1|8249.6|8234.6|6
1621869420000|2021-05-24 15:17:00|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|0
1621869440000|2021-05-24 15:17:20|8252.1|8237.1|8249.7|8234.7|8252.1|8237.1|8249.7|8234.7|3
1621869450000|2021-05-24 15:17:30|8250.1|8235.1|8249.7|8234.7|8250.2|8235.2|8249.2|8234.2|0
1621869460000|2021-05-24 15:17:40|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|0
1621869540000|2021-05-24 15:19:00|8250.6|8235.6|8251.1|8236.1|8251.6|8236.6|8250.6|8235.6|2
1621869590000|2021-05-24 15:19:50|8251.3|8236.3|8250.8|8235.8|8251.3|8236.3|8250.8|8235.8|4
1621869600000|2021-05-24 15:20:00|8248.4|8233.4|8250.4|8235.4|8250.4|8235.4|8248.4|8233.4|5
1621869610000|2021-05-24 15:20:10|8249.4|8234.4|8247.9|8232.9|8249.4|8234.4|8247.9|8232.9|9
1621869630000|2021-05-24 15:20:30|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1621869640000|2021-05-24 15:20:40|8247.4|8232.4|8247.4|8232.4|8247.4|8232.4|8247.4|8232.4|0
1621869660000|2021-05-24 15:21:00|||||||||1
1621869690000|2021-05-24 15:21:30|8247.3|8232.3|8246.4|8231.4|8247.3|8232.3|8246.4|8231.4|1
1621869700000|2021-05-24 15:21:40|||||||||2
1621869720000|2021-05-24 15:22:00|8246.3|8231.3|8250.3|8235.3|8251.1|8236.1|8246.3|8231.3|6
1621869750000|2021-05-24 15:22:30|8251.6|8236.6|8252.8|8237.8|8252.8|8237.8|8251.6|8236.6|4
1621869760000|2021-05-24 15:22:40|8254.5|8239.5|8255.9|8240.9|8256.3|8241.3|8254.5|8239.5|1
1621869770000|2021-05-24 15:22:50|8255.8|8240.8|8255.6|8240.6|8255.8|8240.8|8255.6|8240.6|1
1621869780000|2021-05-24 15:23:00|8255.8|8240.8|8255.3|8240.3|8255.8|8240.8|8255.3|8240.3|1
1621869790000|2021-05-24 15:23:10|8254.6|8239.6|8254.4|8239.4|8254.6|8239.6|8254.4|8239.4|1
1621869810000|2021-05-24 15:23:30|8253.6|8238.6|8252.9|8237.9|8253.6|8238.6|8252.9|8237.9|1
1621869820000|2021-05-24 15:23:40|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1621869870000|2021-05-24 15:24:30|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|8252.9|8237.9|0
1621869900000|2021-05-24 15:25:00|8253.3|8238.3|8252.3|8237.3|8253.4|8238.4|8252.3|8237.3|3
1621869910000|2021-05-24 15:25:10|8251.7|8236.7|8247.9|8232.9|8251.7|8236.7|8247.9|8232.9|3
1621869920000|2021-05-24 15:25:20|8247.6|8232.6|8246.9|8231.9|8247.6|8232.6|8246.9|8231.9|6
1621869930000|2021-05-24 15:25:30|||||||||1
1621869940000|2021-05-24 15:25:40|8246.6|8231.6|8246.4|8231.4|8246.6|8231.6|8246.4|8231.4|0
1621869960000|2021-05-24 15:26:00|8246.9|8231.9|8248.3|8233.3|8248.3|8233.3|8246.9|8231.9|4
1621869970000|2021-05-24 15:26:10|8248.6|8233.6|8248.9|8233.9|8248.9|8233.9|8248.6|8233.6|0
1621870000000|2021-05-24 15:26:40|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|1
1621870070000|2021-05-24 15:27:50|8249.4|8234.4|8250.9|8235.9|8250.9|8235.9|8249.4|8234.4|10
1621870080000|2021-05-24 15:28:00|8251.1|8236.1|8254.1|8239.1|8254.1|8239.1|8251.1|8236.1|5
1621870100000|2021-05-24 15:28:20|8255.3|8240.3|8255.9|8240.9|8255.9|8240.9|8255.3|8240.3|2
1621870110000|2021-05-24 15:28:30|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1621870120000|2021-05-24 15:28:40|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|0
1621870190000|2021-05-24 15:29:50|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1621870200000|2021-05-24 15:30:00|8256.3|8241.3|8261.4|8246.4|8261.8|8246.8|8256.3|8241.3|6
1621870210000|2021-05-24 15:30:10|8260.6|8245.6|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|1
1621870220000|2021-05-24 15:30:20|8260.1|8245.1|8259.6|8244.6|8260.1|8245.1|8259.6|8244.6|1
1621870230000|2021-05-24 15:30:30|8259.4|8244.4|8258.4|8243.4|8259.4|8244.4|8258.4|8243.4|1
1621870240000|2021-05-24 15:30:40|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|0
1621870260000|2021-05-24 15:31:00|8258.6|8243.6|8258.8|8243.8|8258.8|8243.8|8258.6|8243.6|3
1621870270000|2021-05-24 15:31:10|8258.3|8243.3|8258.6|8243.6|8258.6|8243.6|8258.3|8243.3|1
1621870280000|2021-05-24 15:31:20|8257.6|8242.6|8255.8|8240.8|8257.6|8242.6|8255.4|8240.4|6
1621870300000|2021-05-24 15:31:40|8253.6|8238.6|8252.6|8237.6|8253.6|8238.6|8252.6|8237.6|2
1621870310000|2021-05-24 15:31:50|8255.4|8240.4|8256.6|8241.6|8256.6|8241.6|8255.4|8240.4|13
1621870320000|2021-05-24 15:32:00|8259.1|8244.1|8258.6|8243.6|8259.1|8244.1|8258.4|8243.4|3
1621870330000|2021-05-24 15:32:10|8259.1|8244.1|8258.5|8243.5|8259.1|8244.1|8258.5|8243.5|1
1621870340000|2021-05-24 15:32:20|8259|8244|8259.1|8244.1|8259.1|8244.1|8259|8244|0
1621870350000|2021-05-24 15:32:30|8259.5|8244.5|8261|8246|8261.5|8246.5|8259.5|8244.5|1
1621870360000|2021-05-24 15:32:40|||||||||1
1621870410000|2021-05-24 15:33:30|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|0
1621870420000|2021-05-24 15:33:40|8260.8|8245.8|8260.4|8245.4|8261.5|8246.5|8260.4|8245.4|1
1621870430000|2021-05-24 15:33:50|8259.3|8244.3|8256.6|8241.6|8259.3|8244.3|8256.6|8241.6|1
1621870440000|2021-05-24 15:34:00|8257|8242|8258.8|8243.8|8258.8|8243.8|8257|8242|3
1621870510000|2021-05-24 15:35:10|8258.5|8243.5|8257.5|8242.5|8258.5|8243.5|8257|8242|2
1621870520000|2021-05-24 15:35:20|8257|8242|8257|8242|8257|8242|8257|8242|0
1621870530000|2021-05-24 15:35:30|8255.6|8240.6|8255.8|8240.8|8256.3|8241.3|8255|8240|9
1621870550000|2021-05-24 15:35:50|8255.5|8240.5|8255.3|8240.3|8255.5|8240.5|8255.3|8240.3|1
1621870560000|2021-05-24 15:36:00|8255.7|8240.7|8258.5|8243.5|8258.5|8243.5|8255.7|8240.7|1
1621870590000|2021-05-24 15:36:30|8256.6|8241.6|8256.1|8241.1|8257|8242|8256|8241|1
1621870600000|2021-05-24 15:36:40|8255.6|8240.6|8253.5|8238.5|8255.6|8240.6|8252.5|8237.5|3
1621870610000|2021-05-24 15:36:50|8253.6|8238.6|8253.5|8238.5|8254|8239|8253.5|8238.5|0
1621870630000|2021-05-24 15:37:10|8253.1|8238.1|8252|8237|8253.1|8238.1|8252|8237|1
1621870640000|2021-05-24 15:37:20|8251.5|8236.5|8250.5|8235.5|8251.5|8236.5|8250.1|8235.1|1
1621870670000|2021-05-24 15:37:50|8250|8235|8253|8238|8253|8238|8250|8235|3
1621870680000|2021-05-24 15:38:00|8253.1|8238.1|8253|8238|8253.5|8238.5|8253|8238|1
1621870690000|2021-05-24 15:38:10|8255.3|8240.3|8255.3|8240.3|8255.8|8240.8|8255.3|8240.3|2
1621870700000|2021-05-24 15:38:20|8255|8240|8255.3|8240.3|8255.3|8240.3|8255|8240|0
1621870710000|2021-05-24 15:38:30|8255.7|8240.7|8255.8|8240.8|8255.8|8240.8|8255.7|8240.7|0
1621870730000|2021-05-24 15:38:50|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|0
1621870740000|2021-05-24 15:39:00|8256|8241|8256.3|8241.3|8256.3|8241.3|8256|8241|2
1621870760000|2021-05-24 15:39:20|8256|8241|8256.3|8241.3|8256.3|8241.3|8255.8|8240.8|5
1621870770000|2021-05-24 15:39:30|||||||||1
1621870780000|2021-05-24 15:39:40|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|0
1621870810000|2021-05-24 15:40:10|8255.1|8240.1|8255|8240|8255.1|8240.1|8254.5|8239.5|4
1621870830000|2021-05-24 15:40:30|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1621870840000|2021-05-24 15:40:40|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|0
1621870860000|2021-05-24 15:41:00|8254.6|8239.6|8251.8|8236.8|8254.6|8239.6|8251.8|8236.8|2
1621870870000|2021-05-24 15:41:10|8251.1|8236.1|8250.6|8235.6|8251.1|8236.1|8250.6|8235.6|0
1621870880000|2021-05-24 15:41:20|8250.3|8235.3|8249.5|8234.5|8250.3|8235.3|8249.5|8234.5|1
1621870900000|2021-05-24 15:41:40|8249.3|8234.3|8250.3|8235.3|8251.8|8236.8|8248.5|8233.5|21
1621870920000|2021-05-24 15:42:00|8251.6|8236.6|8258|8243|8258|8243|8251.6|8236.6|8
1621870930000|2021-05-24 15:42:10|8257.7|8242.7|8256.3|8241.3|8257.7|8242.7|8255.6|8240.6|6
1621870940000|2021-05-24 15:42:20|8257.7|8242.7|8256.1|8241.1|8258|8243|8256.1|8241.1|1
1621870950000|2021-05-24 15:42:30|8256.6|8241.6|8257.1|8242.1|8257.6|8242.6|8256.6|8241.6|5
1621870960000|2021-05-24 15:42:40|8258.1|8243.1|8258.5|8243.5|8258.5|8243.5|8258.1|8243.1|1
1621870970000|2021-05-24 15:42:50|8260|8245|8259.2|8244.2|8260|8245|8258.1|8243.1|1
1621870980000|2021-05-24 15:43:00|8259.3|8244.3|8259.8|8244.8|8259.8|8244.8|8259.3|8244.3|0
1621870990000|2021-05-24 15:43:10|8260.2|8245.2|8261.5|8246.5|8261.5|8246.5|8260.2|8245.2|0
1621871000000|2021-05-24 15:43:20|8261.1|8246.1|8260.1|8245.1|8261.5|8246.5|8259.8|8244.8|1
1621871010000|2021-05-24 15:43:30|8260.3|8245.3|8261|8246|8261|8246|8259.9|8244.9|0
1621871020000|2021-05-24 15:43:40|8261.3|8246.3|8261.5|8246.5|8261.5|8246.5|8260.3|8245.3|0
1621871040000|2021-05-24 15:44:00|8261.8|8246.8|8262|8247|8262|8247|8261.8|8246.8|2
1621871050000|2021-05-24 15:44:10|8262.8|8247.8|8262.3|8247.3|8262.8|8247.8|8262.3|8247.3|4
1621871060000|2021-05-24 15:44:20|8262.7|8247.7|8262.8|8247.8|8262.8|8247.8|8262.7|8247.7|0
1621871070000|2021-05-24 15:44:30|8263.1|8248.1|8263.8|8248.8|8263.8|8248.8|8263.1|8248.1|3
1621871080000|2021-05-24 15:44:40|8263.3|8248.3|8263.3|8248.3|8263.8|8248.8|8263.3|8248.3|0
1621871090000|2021-05-24 15:44:50|8263.7|8248.7|8263|8248|8263.8|8248.8|8263|8248|0
1621871100000|2021-05-24 15:45:00|8263.1|8248.1|8262.5|8247.5|8263.8|8248.8|8262.5|8247.5|3
1621871110000|2021-05-24 15:45:10|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|1
1621871120000|2021-05-24 15:45:20|||||||||1
1621871130000|2021-05-24 15:45:30|||||||||1
1621871160000|2021-05-24 15:46:00|8263.2|8248.2|8262.5|8247.5|8263.3|8248.3|8262.2|8247.2|4
1621871210000|2021-05-24 15:46:50|8259.2|8244.2|8258.2|8243.2|8260.7|8245.7|8258.2|8243.2|4
1621871220000|2021-05-24 15:47:00|8257.5|8242.5|8258.5|8243.5|8258.5|8243.5|8257.2|8242.2|1
1621871230000|2021-05-24 15:47:10|8258.7|8243.7|8260|8245|8260|8245|8258.7|8243.7|4
1621871240000|2021-05-24 15:47:20|8260.2|8245.2|8263.2|8248.2|8263.2|8248.2|8260.2|8245.2|2
1621871250000|2021-05-24 15:47:30|8263.3|8248.3|8262.3|8247.3|8263.3|8248.3|8262.3|8247.3|2
1621871270000|2021-05-24 15:47:50|8262|8247|8261.8|8246.8|8262|8247|8261.8|8246.8|0
1621871280000|2021-05-24 15:48:00|8262.1|8247.1|8261.8|8246.8|8262.3|8247.3|8261.8|8246.8|3
1621871290000|2021-05-24 15:48:10|8261.7|8246.7|8258.2|8243.2|8261.7|8246.7|8258.2|8243.2|4
1621871310000|2021-05-24 15:48:30|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|0
1621871330000|2021-05-24 15:48:50|8257.5|8242.5|8256.7|8241.7|8257.5|8242.5|8256.7|8241.7|1
1621871390000|2021-05-24 15:49:50|8255.8|8240.8|8256.2|8241.2|8256.2|8241.2|8255.8|8240.8|1
1621871400000|2021-05-24 15:50:00|8255.8|8240.8|8255.8|8240.8|8256.2|8241.2|8255.8|8240.8|0
1621871410000|2021-05-24 15:50:10|8255.1|8240.1|8255.8|8240.8|8255.8|8240.8|8255.1|8240.1|3
1621871420000|2021-05-24 15:50:20|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|8256.2|8241.2|0
1621871430000|2021-05-24 15:50:30|||||||||1
1621871470000|2021-05-24 15:51:10|8259|8244|8261.9|8246.9|8261.9|8246.9|8259|8244|8
1621871490000|2021-05-24 15:51:30|8262|8247|8261.7|8246.7|8262|8247|8261.7|8246.7|1
1621871530000|2021-05-24 15:52:10|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|0
1621871540000|2021-05-24 15:52:20|8260.2|8245.2|8259.7|8244.7|8260.7|8245.7|8259.7|8244.7|1
1621871550000|2021-05-24 15:52:30|8262.9|8247.9|8263.2|8248.2|8263.2|8248.2|8262.9|8247.9|4
1621871560000|2021-05-24 15:52:40|8263|8248|8263|8248|8263|8248|8262.7|8247.7|8
1621871570000|2021-05-24 15:52:50|8264.2|8249.2|8266.7|8251.7|8268|8253|8264.2|8249.2|11
1621871580000|2021-05-24 15:53:00|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|6
1621871610000|2021-05-24 15:53:30|8267|8252|8266.7|8251.7|8267|8252|8266.7|8251.7|5
1621871620000|2021-05-24 15:53:40|||||||||5
1621871630000|2021-05-24 15:53:50|8266.8|8251.8|8264.2|8249.2|8266.8|8251.8|8264.2|8249.2|5
1621871640000|2021-05-24 15:54:00|8265.2|8250.2|8265.2|8250.2|8265.7|8250.7|8265.2|8250.2|0
1621871650000|2021-05-24 15:54:10|8264.8|8249.8|8264.7|8249.7|8264.8|8249.8|8264.7|8249.7|0
1621871670000|2021-05-24 15:54:30|8264.4|8249.4|8263.3|8248.3|8264.4|8249.4|8263.3|8248.3|1
1621871680000|2021-05-24 15:54:40|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|0
1621871690000|2021-05-24 15:54:50|8262.8|8247.8|8263|8248|8263|8248|8262.7|8247.7|0
1621871700000|2021-05-24 15:55:00|8263.2|8248.2|8263.2|8248.2|8263.5|8248.5|8263.2|8248.2|1
1621871710000|2021-05-24 15:55:10|8262.8|8247.8|8263.2|8248.2|8263.2|8248.2|8262.8|8247.8|0
1621871740000|2021-05-24 15:55:40|8262.8|8247.8|8262.7|8247.7|8262.8|8247.8|8262.7|8247.7|1
1621871760000|2021-05-24 15:56:00|8264|8249|8264|8249|8264|8249|8264|8249|1
1621871770000|2021-05-24 15:56:10|8264.5|8249.5|8264.5|8249.5|8264.5|8249.5|8264.5|8249.5|3
1621871780000|2021-05-24 15:56:20|8264.7|8249.7|8263.7|8248.7|8264.7|8249.7|8263.7|8248.7|7
1621871820000|2021-05-24 15:57:00|8264|8249|8264.2|8249.2|8264.2|8249.2|8264|8249|3
1621871830000|2021-05-24 15:57:10|8263.5|8248.5|8263.7|8248.7|8263.7|8248.7|8263.2|8248.2|2
1621871840000|2021-05-24 15:57:20|8261.8|8246.8|8261.5|8246.5|8263.2|8248.2|8261.5|8246.5|1
1621871850000|2021-05-24 15:57:30|8261.3|8246.3|8260|8245|8261.3|8246.3|8259.8|8244.8|2
1621871860000|2021-05-24 15:57:40|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1621871870000|2021-05-24 15:57:50|8259.5|8244.5|8257.2|8242.2|8259.8|8244.8|8256.7|8241.7|2
1621871880000|2021-05-24 15:58:00|8256.7|8241.7|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|0
1621871890000|2021-05-24 15:58:10|8256.3|8241.3|8255.7|8240.7|8256.5|8241.5|8255.7|8240.7|1
1621871900000|2021-05-24 15:58:20|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|1
1621871920000|2021-05-24 15:58:40|8255.5|8240.5|8255.3|8240.3|8255.5|8240.5|8255.3|8240.3|0
1621871940000|2021-05-24 15:59:00|8253|8238|8253.7|8238.7|8253.7|8238.7|8252.3|8237.3|8
1621871960000|2021-05-24 15:59:20|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1621871970000|2021-05-24 15:59:30|8252.8|8237.8|8251.8|8236.8|8252.8|8237.8|8251.8|8236.8|1
1621871980000|2021-05-24 15:59:40|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|8251.5|8236.5|0
1621871990000|2021-05-24 15:59:50|8251.3|8236.3|8250.5|8235.5|8251.3|8236.3|8250.5|8235.5|1
1621872000000|2021-05-24 16:00:00|8250.1|8235.1|8251.7|8236.7|8252.2|8237.2|8249.8|8234.8|5
1621872010000|2021-05-24 16:00:10|8251.2|8236.2|8248.2|8233.2|8251.2|8236.2|8248|8233|8
1621872020000|2021-05-24 16:00:20|8248.5|8233.5|8249|8234|8249|8234|8248.5|8233.5|0
1621872030000|2021-05-24 16:00:30|8248.7|8233.7|8247.3|8232.3|8248.7|8233.7|8247.3|8232.3|0
1621872040000|2021-05-24 16:00:40|8247|8232|8246.5|8231.5|8247.3|8232.3|8246.5|8231.5|0
1621872060000|2021-05-24 16:01:00|8246.8|8231.8|8247.5|8232.5|8248.5|8233.5|8246.8|8231.8|4
1621872080000|2021-05-24 16:01:20|8247.3|8232.3|8246.6|8231.6|8247.3|8232.3|8246.6|8231.6|2
1621872090000|2021-05-24 16:01:30|8247.1|8232.1|8246.8|8231.8|8247.1|8232.1|8246.8|8231.8|2
1621872100000|2021-05-24 16:01:40|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|0
1621872110000|2021-05-24 16:01:50|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|2
1621872120000|2021-05-24 16:02:00|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|0
1621872170000|2021-05-24 16:02:50|8248|8233|8247.5|8232.5|8248|8233|8247.5|8232.5|4
1621872210000|2021-05-24 16:03:30|8247.8|8232.8|8248.3|8233.3|8248.3|8233.3|8247.8|8232.8|2
1621872230000|2021-05-24 16:03:50|8248.8|8233.8|8250.8|8235.8|8250.8|8235.8|8248.8|8233.8|4
1621872240000|2021-05-24 16:04:00|8251|8236|8249.1|8234.1|8251|8236|8249.1|8234.1|3
1621872250000|2021-05-24 16:04:10|8249.3|8234.3|8249.6|8234.6|8249.8|8234.8|8248.5|8233.5|3
1621872260000|2021-05-24 16:04:20|8249|8234|8248|8233|8249|8234|8248|8233|0
1621872270000|2021-05-24 16:04:30|8247.6|8232.6|8246.5|8231.5|8247.6|8232.6|8246.5|8231.5|1
1621872290000|2021-05-24 16:04:50|8246.6|8231.6|8247.3|8232.3|8247.3|8232.3|8246.6|8231.6|2
1621872300000|2021-05-24 16:05:00|8247.7|8232.7|8248.5|8233.5|8248.5|8233.5|8247.7|8232.7|1
1621872310000|2021-05-24 16:05:10|8247.8|8232.8|8248|8233|8248|8233|8247|8232|3
1621872320000|2021-05-24 16:05:20|8248.5|8233.5|8248.5|8233.5|8248.5|8233.5|8247|8232|4
1621872340000|2021-05-24 16:05:40|||||||||2
1621872350000|2021-05-24 16:05:50|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|2
1621872360000|2021-05-24 16:06:00|8247|8232|8247|8232|8247.5|8232.5|8247|8232|0
1621872370000|2021-05-24 16:06:10|8246.6|8231.6|8246.5|8231.5|8246.6|8231.6|8246.5|8231.5|0
1621872390000|2021-05-24 16:06:30|8246|8231|8246|8231|8246|8231|8246|8231|3
1621872400000|2021-05-24 16:06:40|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|3
1621872410000|2021-05-24 16:06:50|8247.5|8232.5|8246.2|8231.2|8247.8|8232.8|8246|8231|2
1621872420000|2021-05-24 16:07:00|8246.5|8231.5|8247|8232|8247.5|8232.5|8246.5|8231.5|0
1621872430000|2021-05-24 16:07:10|8246|8231|8246|8231|8246|8231|8246|8231|1
1621872440000|2021-05-24 16:07:20|||||||||2
1621872480000|2021-05-24 16:08:00|8246.3|8231.3|8246.5|8231.5|8246.5|8231.5|8246.3|8231.3|1
1621872500000|2021-05-24 16:08:20|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|3
1621872520000|2021-05-24 16:08:40|8247.1|8232.1|8244.6|8229.6|8247.1|8232.1|8244.6|8229.6|24
1621872530000|2021-05-24 16:08:50|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|0
1621872560000|2021-05-24 16:09:20|8243.5|8228.5|8242.6|8227.6|8243.6|8228.6|8242.6|8227.6|1
1621872570000|2021-05-24 16:09:30|8241.6|8226.6|8243.1|8228.1|8243.5|8228.5|8241.3|8226.3|14
1621872580000|2021-05-24 16:09:40|8242.8|8227.8|8242.6|8227.6|8242.8|8227.8|8242.6|8227.6|0
1621872600000|2021-05-24 16:10:00|8242.8|8227.8|8244.6|8229.6|8244.6|8229.6|8242.8|8227.8|2
1621872610000|2021-05-24 16:10:10|8244.3|8229.3|8241.3|8226.3|8244.3|8229.3|8241.3|8226.3|10
1621872630000|2021-05-24 16:10:30|8241|8226|8241.3|8226.3|8241.6|8226.6|8240.8|8225.8|2
1621872640000|2021-05-24 16:10:40|8244.3|8229.3|8242.3|8227.3|8244.3|8229.3|8242.3|8227.3|7
1621872650000|2021-05-24 16:10:50|8242.1|8227.1|8241|8226|8242.1|8227.1|8241|8226|5
1621872660000|2021-05-24 16:11:00|8241.3|8226.3|8241|8226|8241.3|8226.3|8240.8|8225.8|4
1621872670000|2021-05-24 16:11:10|8240.6|8225.6|8239.6|8224.6|8240.6|8225.6|8239.6|8224.6|5
1621872680000|2021-05-24 16:11:20|8240|8225|8240|8225|8240|8225|8239.6|8224.6|2
1621872700000|2021-05-24 16:11:40|8240.4|8225.4|8241.6|8226.6|8241.6|8226.6|8240.4|8225.4|3
1621872720000|2021-05-24 16:12:00|8241.8|8226.8|8242.1|8227.1|8242.5|8227.5|8241.8|8226.8|0
1621872750000|2021-05-24 16:12:30|8241.3|8226.3|8240.6|8225.6|8241.8|8226.8|8240.6|8225.6|3
1621872760000|2021-05-24 16:12:40|8240.3|8225.3|8240.1|8225.1|8240.6|8225.6|8240.1|8225.1|1
1621872780000|2021-05-24 16:13:00|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|1
1621872790000|2021-05-24 16:13:10|8240.1|8225.1|8240.1|8225.1|8240.5|8225.5|8240.1|8225.1|6
1621872800000|2021-05-24 16:13:20|8239.8|8224.8|8239.6|8224.6|8239.8|8224.8|8239.6|8224.6|4
1621872810000|2021-05-24 16:13:30|8240|8225|8240|8225|8240|8225|8239.6|8224.6|2
1621872820000|2021-05-24 16:13:40|||||||||4
1621872830000|2021-05-24 16:13:50|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|2
1621872850000|2021-05-24 16:14:10|||||||||2
1621872860000|2021-05-24 16:14:20|8240.9|8225.9|8242.8|8227.8|8242.8|8227.8|8240.9|8225.9|4
1621872870000|2021-05-24 16:14:30|8243.5|8228.5|8243.6|8228.6|8243.6|8228.6|8243.5|8228.5|5
1621872880000|2021-05-24 16:14:40|8242.9|8227.9|8242.3|8227.3|8242.9|8227.9|8242.3|8227.3|3
1621872890000|2021-05-24 16:14:50|8241.8|8226.8|8241.1|8226.1|8241.8|8226.8|8241.1|8226.1|1
1621872900000|2021-05-24 16:15:00|8240.6|8225.6|8240.1|8225.1|8240.6|8225.6|8240.1|8225.1|0
1621872920000|2021-05-24 16:15:20|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|15
1621872930000|2021-05-24 16:15:30|8240|8225|8241.1|8226.1|8241.1|8226.1|8240|8225|7
1621872940000|2021-05-24 16:15:40|8241.6|8226.6|8242.6|8227.6|8242.6|8227.6|8241.6|8226.6|1
1621872950000|2021-05-24 16:15:50|8242.9|8227.9|8244.1|8229.1|8244.1|8229.1|8242.9|8227.9|3
1621872960000|2021-05-24 16:16:00|8244.6|8229.6|8246.1|8231.1|8246.6|8231.6|8244.6|8229.6|2
1621872970000|2021-05-24 16:16:10|8245.4|8230.4|8243.3|8228.3|8245.4|8230.4|8243.1|8228.1|6
1621872990000|2021-05-24 16:16:30|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1621873000000|2021-05-24 16:16:40|8242.7|8227.7|8241.6|8226.6|8242.7|8227.7|8241.6|8226.6|1
1621873050000|2021-05-24 16:17:30|8241.3|8226.3|8241.1|8226.1|8241.3|8226.3|8241.1|8226.1|0
1621873060000|2021-05-24 16:17:40|||||||||1
1621873200000|2021-05-24 16:20:00|8245.6|8230.6|8245.1|8230.1|8245.6|8230.6|8244.6|8229.6|17
1621873210000|2021-05-24 16:20:10|||||||||1
1621873220000|2021-05-24 16:20:20|8246.1|8231.1|8249.5|8234.5|8249.5|8234.5|8246.1|8231.1|8
1621873230000|2021-05-24 16:20:30|8248.5|8233.5|8248|8233|8248.5|8233.5|8248|8233|7
1621873260000|2021-05-24 16:21:00|8247.6|8232.6|8247.6|8232.6|8248|8233|8247.6|8232.6|0
1621873270000|2021-05-24 16:21:10|8247.1|8232.1|8246.8|8231.8|8247.1|8232.1|8245.6|8230.6|3
1621873280000|2021-05-24 16:21:20|8246.3|8231.3|8246.6|8231.6|8246.6|8231.6|8246.1|8231.1|0
1621873290000|2021-05-24 16:21:30|8245.1|8230.1|8245.6|8230.6|8246.1|8231.1|8245.1|8230.1|1
1621873300000|2021-05-24 16:21:40|8245.1|8230.1|8244.3|8229.3|8245.1|8230.1|8244.3|8229.3|2
1621873310000|2021-05-24 16:21:50|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|0
1621873320000|2021-05-24 16:22:00|8244.9|8229.9|8245.3|8230.3|8245.3|8230.3|8244.9|8229.9|2
1621873330000|2021-05-24 16:22:10|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1621873380000|2021-05-24 16:23:00|8246.1|8231.1|8248.4|8233.4|8248.9|8233.9|8246.1|8231.1|2
1621873390000|2021-05-24 16:23:10|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|4
1621873400000|2021-05-24 16:23:20|8247.9|8232.9|8248.4|8233.4|8248.4|8233.4|8247.9|8232.9|1
1621873410000|2021-05-24 16:23:30|8248.8|8233.8|8249.4|8234.4|8249.4|8234.4|8248.8|8233.8|2
1621873430000|2021-05-24 16:23:50|||||||||1
1621873440000|2021-05-24 16:24:00|8249.6|8234.6|8251.4|8236.4|8251.4|8236.4|8249.6|8234.6|4
1621873450000|2021-05-24 16:24:10|8249.5|8234.5|8249.5|8234.5|8249.9|8234.9|8249.5|8234.5|85
1621873460000|2021-05-24 16:24:20|8249.2|8234.2|8249.5|8234.5|8249.5|8234.5|8249|8234|0
1621873470000|2021-05-24 16:24:30|||||||||2
1621873480000|2021-05-24 16:24:40|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|0
1621873500000|2021-05-24 16:25:00|8249|8234|8247.5|8232.5|8249|8234|8246.9|8231.9|1
1621873510000|2021-05-24 16:25:10|8247.6|8232.6|8248.1|8233.1|8248.4|8233.4|8247.6|8232.6|0
1621873530000|2021-05-24 16:25:30|8247.6|8232.6|8247.6|8232.6|8248.1|8233.1|8247.2|8232.2|0
1621873540000|2021-05-24 16:25:40|8247.2|8232.2|8247.4|8232.4|8247.4|8232.4|8247.1|8232.1|1
1621873550000|2021-05-24 16:25:50|8247.2|8232.2|8247.1|8232.1|8247.4|8232.4|8247.1|8232.1|0
1621873560000|2021-05-24 16:26:00|8246.4|8231.4|8247.1|8232.1|8247.1|8232.1|8246.4|8231.4|1
1621873570000|2021-05-24 16:26:10|8246.9|8231.9|8245.4|8230.4|8246.9|8231.9|8245.1|8230.1|2
1621873580000|2021-05-24 16:26:20|8245.1|8230.1|8244.4|8229.4|8245.1|8230.1|8244.1|8229.1|2
1621873590000|2021-05-24 16:26:30|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.1|8229.1|1
1621873600000|2021-05-24 16:26:40|8244.1|8229.1|8243.6|8228.6|8244.1|8229.1|8243.6|8228.6|1
1621873610000|2021-05-24 16:26:50|8243.1|8228.1|8245.1|8230.1|8245.1|8230.1|8243.1|8228.1|4
1621873620000|2021-05-24 16:27:00|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8245.6|8230.6|2
1621873630000|2021-05-24 16:27:10|8245.6|8230.6|8246.1|8231.1|8246.1|8231.1|8245.6|8230.6|1
1621873640000|2021-05-24 16:27:20|8245.7|8230.7|8245.6|8230.6|8245.7|8230.7|8245.6|8230.6|1
1621873650000|2021-05-24 16:27:30|8245.7|8230.7|8246.1|8231.1|8246.1|8231.1|8245.7|8230.7|2
1621873660000|2021-05-24 16:27:40|8245.9|8230.9|8245.6|8230.6|8245.9|8230.9|8245.6|8230.6|1
1621873670000|2021-05-24 16:27:50|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|0
1621873680000|2021-05-24 16:28:00|||||||||1
1621873690000|2021-05-24 16:28:10|||||||||1
1621873700000|2021-05-24 16:28:20|8244.8|8229.8|8243.1|8228.1|8244.8|8229.8|8243.1|8228.1|4
1621873710000|2021-05-24 16:28:30|8242.9|8227.9|8242.6|8227.6|8242.9|8227.9|8242.6|8227.6|1
1621873720000|2021-05-24 16:28:40|||||||||1
1621873730000|2021-05-24 16:28:50|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|0
1621873740000|2021-05-24 16:29:00|8244.3|8229.3|8244.6|8229.6|8244.6|8229.6|8244.3|8229.3|6
1621873750000|2021-05-24 16:29:10|8245.4|8230.4|8245.9|8230.9|8245.9|8230.9|8245.4|8230.4|2
1621873760000|2021-05-24 16:29:20|||||||||1
1621873790000|2021-05-24 16:29:50|8245.1|8230.1|8244.6|8229.6|8245.1|8230.1|8244.6|8229.6|1
1621873800000|2021-05-24 16:30:00|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|1
1621873810000|2021-05-24 16:30:10|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8
1621873820000|2021-05-24 16:30:20|8243.9|8228.9|8244.1|8229.1|8244.1|8229.1|8243.9|8228.9|0
1621873830000|2021-05-24 16:30:30|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|2
1621873880000|2021-05-24 16:31:20|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1621873890000|2021-05-24 16:31:30|8245.1|8230.1|8244.1|8229.1|8245.1|8230.1|8244.1|8229.1|4
1621873900000|2021-05-24 16:31:40|8243.6|8228.6|8242.6|8227.6|8243.6|8228.6|8242.6|8227.6|1
1621873930000|2021-05-24 16:32:10|8242.2|8227.2|8241.7|8226.7|8242.2|8227.2|8241.7|8226.7|1
1621873940000|2021-05-24 16:32:20|8242.1|8227.1|8241.9|8226.9|8242.1|8227.1|8241.6|8226.6|0
1621873950000|2021-05-24 16:32:30|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|1
1621873980000|2021-05-24 16:33:00|||||||||6
1621873990000|2021-05-24 16:33:10|8241.1|8226.1|8240.6|8225.6|8241.1|8226.1|8240.6|8225.6|4
1621874000000|2021-05-24 16:33:20|8240.4|8225.4|8239.1|8224.1|8240.4|8225.4|8239.1|8224.1|7
1621874010000|2021-05-24 16:33:30|8238.7|8223.7|8238.2|8223.2|8238.7|8223.7|8238.2|8223.2|2
1621874020000|2021-05-24 16:33:40|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|0
1621874030000|2021-05-24 16:33:50|8237.6|8222.6|8237.4|8222.4|8237.6|8222.6|8237.4|8222.4|0
1621874040000|2021-05-24 16:34:00|8237.9|8222.9|8239|8224|8239.4|8224.4|8237.9|8222.9|1
1621874050000|2021-05-24 16:34:10|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|0
1621874060000|2021-05-24 16:34:20|8238.5|8223.5|8238.9|8223.9|8238.9|8223.9|8238.4|8223.4|0
1621874080000|2021-05-24 16:34:40|8239.2|8224.2|8239.4|8224.4|8239.4|8224.4|8239.2|8224.2|0
1621874100000|2021-05-24 16:35:00|8239.7|8224.7|8241.6|8226.6|8241.6|8226.6|8239.7|8224.7|5
1621874110000|2021-05-24 16:35:10|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|3
1621874130000|2021-05-24 16:35:30|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|0
1621874140000|2021-05-24 16:35:40|8243.1|8228.1|8246.1|8231.1|8246.1|8231.1|8243.1|8228.1|15
1621874150000|2021-05-24 16:35:50|8245.1|8230.1|8244.9|8229.9|8245.3|8230.3|8244.9|8229.9|2
1621874160000|2021-05-24 16:36:00|8244.6|8229.6|8245.6|8230.6|8245.6|8230.6|8244.6|8229.6|0
1621874170000|2021-05-24 16:36:10|8245.3|8230.3|8245.8|8230.8|8245.8|8230.8|8244.4|8229.4|2
1621874200000|2021-05-24 16:36:40|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|3
1621874240000|2021-05-24 16:37:20|8244.9|8229.9|8242.3|8227.3|8245.3|8230.3|8242.3|8227.3|1
1621874250000|2021-05-24 16:37:30|8242.4|8227.4|8240.6|8225.6|8242.4|8227.4|8240.6|8225.6|0
1621874260000|2021-05-24 16:37:40|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|0
1621874270000|2021-05-24 16:37:50|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|1
1621874280000|2021-05-24 16:38:00|8242.6|8227.6|8242.4|8227.4|8242.9|8227.9|8242.4|8227.4|1
1621874300000|2021-05-24 16:38:20|||||||||1
1621874330000|2021-05-24 16:38:50|8242.8|8227.8|8243.6|8228.6|8243.6|8228.6|8242.8|8227.8|2
1621874340000|2021-05-24 16:39:00|8243.9|8228.9|8244.1|8229.1|8244.1|8229.1|8243.9|8228.9|0
1621874350000|2021-05-24 16:39:10|8243.8|8228.8|8244.1|8229.1|8244.1|8229.1|8243.8|8228.8|0
1621874380000|2021-05-24 16:39:40|||||||||1
1621874390000|2021-05-24 16:39:50|||||||||1
1621874410000|2021-05-24 16:40:10|8243.8|8228.8|8244.1|8229.1|8244.1|8229.1|8243.8|8228.8|2
1621874420000|2021-05-24 16:40:20|8243.8|8228.8|8244.1|8229.1|8244.1|8229.1|8243.8|8228.8|0
1621874450000|2021-05-24 16:40:50|8243.8|8228.8|8243.6|8228.6|8243.8|8228.8|8243.6|8228.6|0
1621874480000|2021-05-24 16:41:20|8242.9|8227.9|8243.9|8228.9|8243.9|8228.9|8242.6|8227.6|3
1621874500000|2021-05-24 16:41:40|8244.3|8229.3|8245.6|8230.6|8245.6|8230.6|8244.3|8229.3|1
1621874510000|2021-05-24 16:41:50|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|2
1621874520000|2021-05-24 16:42:00|8245.9|8230.9|8250.4|8235.4|8250.4|8235.4|8245.9|8230.9|6
1621874530000|2021-05-24 16:42:10|8250.9|8235.9|8254.3|8239.3|8254.3|8239.3|8250.3|8235.3|90
1621874540000|2021-05-24 16:42:20|8254.4|8239.4|8253.8|8238.8|8254.4|8239.4|8253.4|8238.4|2
1621874550000|2021-05-24 16:42:30|8253.9|8238.9|8251.6|8236.6|8253.9|8238.9|8250.6|8235.6|10
1621874560000|2021-05-24 16:42:40|8252|8237|8252|8237|8252|8237|8252|8237|0
1621874580000|2021-05-24 16:43:00|8252.8|8237.8|8253.7|8238.7|8253.7|8238.7|8252.8|8237.8|0
1621874590000|2021-05-24 16:43:10|8252.8|8237.8|8253|8238|8253.3|8238.3|8252.8|8237.8|4
1621874610000|2021-05-24 16:43:30|8254.2|8239.2|8256|8241|8256|8241|8254.2|8239.2|3
1621874630000|2021-05-24 16:43:50|8256.7|8241.7|8257.5|8242.5|8257.8|8242.8|8256.7|8241.7|10
1621874640000|2021-05-24 16:44:00|8257.8|8242.8|8259.5|8244.5|8259.5|8244.5|8257.8|8242.8|4
1621874650000|2021-05-24 16:44:10|8260.1|8245.1|8259.6|8244.6|8260.1|8245.1|8259.5|8244.5|0
1621874690000|2021-05-24 16:44:50|8260.5|8245.5|8261.1|8246.1|8261.5|8246.5|8260.5|8245.5|0
1621874700000|2021-05-24 16:45:00|8261.8|8246.8|8261.1|8246.1|8261.8|8246.8|8261|8246|2
1621874750000|2021-05-24 16:45:50|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1621874760000|2021-05-24 16:46:00|8260.3|8245.3|8261.6|8246.6|8261.6|8246.6|8260.3|8245.3|3
1621874780000|2021-05-24 16:46:20|8263|8248|8263|8248|8263|8248|8263|8248|4
1621874790000|2021-05-24 16:46:30|8263.1|8248.1|8264.6|8249.6|8264.8|8249.8|8263.1|8248.1|9
1621874800000|2021-05-24 16:46:40|||||||||4
1621874830000|2021-05-24 16:47:10|8265.1|8250.1|8266.3|8251.3|8266.3|8251.3|8265.1|8250.1|1
1621874870000|2021-05-24 16:47:50|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1621874880000|2021-05-24 16:48:00|8266.9|8251.9|8269.1|8254.1|8269.1|8254.1|8266.9|8251.9|9
1621874900000|2021-05-24 16:48:20|8268.3|8253.3|8269.1|8254.1|8269.1|8254.1|8268.3|8253.3|4
1621874910000|2021-05-24 16:48:30|8269.5|8254.5|8268.6|8253.6|8269.5|8254.5|8268.6|8253.6|1
1621874920000|2021-05-24 16:48:40|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|0
1621874930000|2021-05-24 16:48:50|8271|8256|8271|8256|8271|8256|8271|8256|8
1621874940000|2021-05-24 16:49:00|8271.1|8256.1|8276.2|8261.2|8276.2|8261.2|8271.1|8256.1|3
1621874950000|2021-05-24 16:49:10|||||||||1
1621874990000|2021-05-24 16:49:50|8273.5|8258.5|8273.2|8258.2|8273.7|8258.7|8273.2|8258.2|3
1621875000000|2021-05-24 16:50:00|8273|8258|8275.9|8260.9|8275.9|8260.9|8273|8258|3
1621875010000|2021-05-24 16:50:10|8276.2|8261.2|8276.4|8261.4|8276.4|8261.4|8276.2|8261.2|0
1621875020000|2021-05-24 16:50:20|||||||||2
1621875030000|2021-05-24 16:50:30|8277|8262|8278|8263|8278|8263|8277|8262|7
1621875040000|2021-05-24 16:50:40|8278.5|8263.5|8279|8264|8279|8264|8278.5|8263.5|1
1621875050000|2021-05-24 16:50:50|8279.5|8264.5|8281|8266|8281|8266|8279.5|8264.5|2
1621875060000|2021-05-24 16:51:00|8281.2|8266.2|8281.2|8266.2|8281.5|8266.5|8281.2|8266.2|1
1621875070000|2021-05-24 16:51:10|||||||||2
1621875100000|2021-05-24 16:51:40|8280.9|8265.9|8280|8265|8280.9|8265.9|8279.9|8264.9|3
1621875110000|2021-05-24 16:51:50|8279.5|8264.5|8279.4|8264.4|8279.5|8264.5|8279.4|8264.4|0
1621875120000|2021-05-24 16:52:00|8279|8264|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|1
1621875130000|2021-05-24 16:52:10|8277.7|8262.7|8273.9|8258.9|8277.7|8262.7|8273.9|8258.9|8
1621875140000|2021-05-24 16:52:20|8274.5|8259.5|8276|8261|8276.2|8261.2|8274.5|8259.5|0
1621875150000|2021-05-24 16:52:30|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|1
1621875170000|2021-05-24 16:52:50|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1621875180000|2021-05-24 16:53:00|8275.2|8260.2|8271.3|8256.3|8275.2|8260.2|8271.3|8256.3|1
1621875190000|2021-05-24 16:53:10|8270.8|8255.8|8273.5|8258.5|8274.2|8259.2|8270.7|8255.7|5
1621875200000|2021-05-24 16:53:20|8273.8|8258.8|8274.5|8259.5|8274.8|8259.8|8273.8|8258.8|0
1621875210000|2021-05-24 16:53:30|8273.5|8258.5|8271|8256|8273.5|8258.5|8270.5|8255.5|5
1621875220000|2021-05-24 16:53:40|8271.1|8256.1|8268.6|8253.6|8271.1|8256.1|8268.6|8253.6|0
1621875230000|2021-05-24 16:53:50|8269.5|8254.5|8269.3|8254.3|8269.5|8254.5|8269|8254|2
1621875240000|2021-05-24 16:54:00|8269.6|8254.6|8272.5|8257.5|8272.5|8257.5|8269.6|8254.6|2
1621875260000|2021-05-24 16:54:20|8273.2|8258.2|8273|8258|8273.2|8258.2|8273|8258|1
1621875270000|2021-05-24 16:54:30|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|0
1621875290000|2021-05-24 16:54:50|8272.3|8257.3|8272.5|8257.5|8272.8|8257.8|8272.3|8257.3|3
1621875300000|2021-05-24 16:55:00|8273.2|8258.2|8272.5|8257.5|8273.2|8258.2|8272.5|8257.5|0
1621875310000|2021-05-24 16:55:10|8272|8257|8272|8257|8272|8257|8272|8257|1
1621875320000|2021-05-24 16:55:20|8273|8258|8273|8258|8273|8258|8273|8258|3
1621875330000|2021-05-24 16:55:30|8274.3|8259.3|8278.2|8263.2|8278.2|8263.2|8274.3|8259.3|5
1621875340000|2021-05-24 16:55:40|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621875350000|2021-05-24 16:55:50|8279.4|8264.4|8281.2|8266.2|8281.5|8266.5|8279.4|8264.4|2
1621875360000|2021-05-24 16:56:00|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|1
1621875370000|2021-05-24 16:56:10|8281|8266|8281|8266|8281|8266|8281|8266|0
1621875400000|2021-05-24 16:56:40|8281.5|8266.5|8281.2|8266.2|8281.5|8266.5|8281.2|8266.2|0
1621875410000|2021-05-24 16:56:50|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|3
1621875420000|2021-05-24 16:57:00|8280.2|8265.2|8281.9|8266.9|8281.9|8266.9|8280.2|8265.2|2
1621875430000|2021-05-24 16:57:10|8282.2|8267.2|8282.4|8267.4|8282.4|8267.4|8282.2|8267.2|0
1621875440000|2021-05-24 16:57:20|8282.7|8267.7|8282.5|8267.5|8282.9|8267.9|8282.4|8267.4|1
1621875450000|2021-05-24 16:57:30|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|0
1621875460000|2021-05-24 16:57:40|8283.7|8268.7|8280.2|8265.2|8283.7|8268.7|8280.2|8265.2|6
1621875480000|2021-05-24 16:58:00|8279.1|8264.1|8278.5|8263.5|8279.1|8264.1|8278.5|8263.5|5
1621875490000|2021-05-24 16:58:10|8278|8263|8275.7|8260.7|8278|8263|8275.7|8260.7|2
1621875500000|2021-05-24 16:58:20|8275.3|8260.3|8275.2|8260.2|8276|8261|8275.2|8260.2|0
1621875510000|2021-05-24 16:58:30|8275.5|8260.5|8275.7|8260.7|8275.7|8260.7|8275.5|8260.5|6
1621875520000|2021-05-24 16:58:40|8276|8261|8276.7|8261.7|8276.7|8261.7|8276|8261|2
1621875540000|2021-05-24 16:59:00|||||||||1
1621875550000|2021-05-24 16:59:10|||||||||1
1621875600000|2021-05-24 17:00:00|8276.5|8261.5|8282.7|8267.7|8283|8268|8276.5|8261.5|6
1621875610000|2021-05-24 17:00:10|8282.9|8267.9|8282.2|8267.2|8283.9|8268.9|8282.2|8267.2|5
1621875630000|2021-05-24 17:00:30|8282|8267|8282|8267|8282|8267|8282|8267|0
1621875640000|2021-05-24 17:00:40|8280|8265|8277.2|8262.2|8280.2|8265.2|8277.2|8262.2|4
1621875650000|2021-05-24 17:00:50|8277|8262|8277|8262|8277|8262|8277|8262|1
1621875670000|2021-05-24 17:01:10|8276.9|8261.9|8276.7|8261.7|8276.9|8261.9|8276.7|8261.7|5
1621875710000|2021-05-24 17:01:50|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|2
1621875720000|2021-05-24 17:02:00|8280.2|8265.2|8282.7|8267.7|8282.7|8267.7|8280.2|8265.2|2
1621875730000|2021-05-24 17:02:10|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|1
1621875740000|2021-05-24 17:02:20|8284|8269|8284.7|8269.7|8285|8270|8284|8269|1
1621875750000|2021-05-24 17:02:30|8284.5|8269.5|8285|8270|8285.5|8270.5|8284.5|8269.5|3
1621875760000|2021-05-24 17:02:40|8285.4|8270.4|8285.9|8270.9|8286|8271|8285.4|8270.4|0
1621875780000|2021-05-24 17:03:00|8285.7|8270.7|8290.5|8275.5|8290.5|8275.5|8285.7|8270.7|4
1621875790000|2021-05-24 17:03:10|8291.9|8276.9|8289.7|8274.7|8292|8277|8289.7|8274.7|4
1621875800000|2021-05-24 17:03:20|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|0
1621875810000|2021-05-24 17:03:30|8291|8276|8290.7|8275.7|8291|8276|8290.7|8275.7|0
1621875820000|2021-05-24 17:03:40|8289.7|8274.7|8290.2|8275.2|8290.2|8275.2|8289.4|8274.4|0
1621875840000|2021-05-24 17:04:00|8291.2|8276.2|8290.2|8275.2|8291.5|8276.5|8290.2|8275.2|2
1621875900000|2021-05-24 17:05:00|8290.7|8275.7|8290.4|8275.4|8290.7|8275.7|8290.4|8275.4|0
1621875930000|2021-05-24 17:05:30|8288|8273|8288|8273|8288|8273|8288|8273|4
1621875940000|2021-05-24 17:05:40|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1621875960000|2021-05-24 17:06:00|8287.5|8272.5|8285.2|8270.2|8287.5|8272.5|8284.4|8269.4|2
1621875970000|2021-05-24 17:06:10|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|0
1621875990000|2021-05-24 17:06:30|8287.9|8272.9|8289.4|8274.4|8289.4|8274.4|8287.9|8272.9|12
1621876000000|2021-05-24 17:06:40|8289.8|8274.8|8291.5|8276.5|8291.5|8276.5|8289.8|8274.8|3
1621876020000|2021-05-24 17:07:00|8291.9|8276.9|8293.4|8278.4|8293.4|8278.4|8291.9|8276.9|1
1621876060000|2021-05-24 17:07:40|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|3
1621876090000|2021-05-24 17:08:10|||||||||1
1621876100000|2021-05-24 17:08:20|8293.2|8278.2|8293.4|8278.4|8293.4|8278.4|8293.2|8278.2|0
1621876130000|2021-05-24 17:08:50|8293.7|8278.7|8293.7|8278.7|8294|8279|8293.7|8278.7|2
1621876140000|2021-05-24 17:09:00|8294|8279|8293.7|8278.7|8295.2|8280.2|8293.7|8278.7|3
1621876160000|2021-05-24 17:09:20|8293.5|8278.5|8292.9|8277.9|8293.5|8278.5|8292.9|8277.9|1
1621876200000|2021-05-24 17:10:00|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|0
1621876210000|2021-05-24 17:10:10|8293.8|8278.8|8295.5|8280.5|8295.5|8280.5|8293.8|8278.8|2
1621876220000|2021-05-24 17:10:20|8295.7|8280.7|8298.7|8283.7|8298.7|8283.7|8295.7|8280.7|7
1621876230000|2021-05-24 17:10:30|8299.4|8284.4|8299.2|8284.2|8301|8286|8299.2|8284.2|10
1621876240000|2021-05-24 17:10:40|8298.2|8283.2|8297.2|8282.2|8298.2|8283.2|8296.7|8281.7|4
1621876250000|2021-05-24 17:10:50|8296.9|8281.9|8296.7|8281.7|8296.9|8281.9|8296.7|8281.7|0
1621876260000|2021-05-24 17:11:00|8296.9|8281.9|8298.7|8283.7|8298.7|8283.7|8296.9|8281.9|4
1621876270000|2021-05-24 17:11:10|8298.9|8283.9|8300.7|8285.7|8300.7|8285.7|8298.9|8283.9|2
1621876280000|2021-05-24 17:11:20|8300.2|8285.2|8298.7|8283.7|8300.2|8285.2|8298.7|8283.7|6
1621876290000|2021-05-24 17:11:30|8298.2|8283.2|8297.7|8282.7|8298.2|8283.2|8297.7|8282.7|1
1621876310000|2021-05-24 17:11:50|8298|8283|8297.7|8282.7|8298.2|8283.2|8297.7|8282.7|0
1621876340000|2021-05-24 17:12:20|8295.3|8280.3|8294.2|8279.2|8295.3|8280.3|8293.2|8278.2|3
1621876350000|2021-05-24 17:12:30|8294.7|8279.7|8292.7|8277.7|8294.7|8279.7|8292.2|8277.2|0
1621876360000|2021-05-24 17:12:40|8292.4|8277.4|8291.7|8276.7|8292.7|8277.7|8291.7|8276.7|0
1621876380000|2021-05-24 17:13:00|8292.1|8277.1|8292.2|8277.2|8292.2|8277.2|8292.1|8277.1|0
1621876390000|2021-05-24 17:13:10|||||||||1
1621876430000|2021-05-24 17:13:50|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1621876440000|2021-05-24 17:14:00|8286.7|8271.7|8289.4|8274.4|8289.4|8274.4|8285.7|8270.7|6
1621876470000|2021-05-24 17:14:30|8289|8274|8289|8274|8289|8274|8289|8274|1
1621876500000|2021-05-24 17:15:00|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|5
1621876530000|2021-05-24 17:15:30|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|2
1621876540000|2021-05-24 17:15:40|8289.7|8274.7|8290|8275|8290|8275|8289.7|8274.7|1
1621876560000|2021-05-24 17:16:00|8290.7|8275.7|8293.9|8278.9|8293.9|8278.9|8290.7|8275.7|13
1621876570000|2021-05-24 17:16:10|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|2
1621876580000|2021-05-24 17:16:20|8293.7|8278.7|8291.5|8276.5|8293.7|8278.7|8291.4|8276.4|5
1621876590000|2021-05-24 17:16:30|8290|8275|8290.7|8275.7|8290.7|8275.7|8290|8275|1
1621876600000|2021-05-24 17:16:40|8294.2|8279.2|8294.7|8279.7|8294.7|8279.7|8294.2|8279.2|2
1621876620000|2021-05-24 17:17:00|8295.1|8280.1|8294.9|8279.9|8296.7|8281.7|8294.9|8279.9|5
1621876630000|2021-05-24 17:17:10|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.2|8279.2|0
1621876650000|2021-05-24 17:17:30|8294.4|8279.4|8295.7|8280.7|8295.7|8280.7|8294.4|8279.4|1
1621876660000|2021-05-24 17:17:40|8296.1|8281.1|8296.1|8281.1|8296.2|8281.2|8295.2|8280.2|0
1621876680000|2021-05-24 17:18:00|8296.2|8281.2|8297.7|8282.7|8298.2|8283.2|8296.2|8281.2|3
1621876710000|2021-05-24 17:18:30|||||||||1
1621876740000|2021-05-24 17:19:00|8298.4|8283.4|8298.4|8283.4|8298.7|8283.7|8298.4|8283.4|0
1621876760000|2021-05-24 17:19:20|||||||||1
1621876790000|2021-05-24 17:19:50|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|1
1621876800000|2021-05-24 17:20:00|8299.1|8284.1|8299.6|8284.6|8299.6|8284.6|8299.1|8284.1|0
1621876810000|2021-05-24 17:20:10|8299.7|8284.7|8296.9|8281.9|8301.2|8286.2|8296.4|8281.4|7
1621876830000|2021-05-24 17:20:30|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1621876850000|2021-05-24 17:20:50|8293.7|8278.7|8291.7|8276.7|8293.7|8278.7|8291.7|8276.7|8
1621876860000|2021-05-24 17:21:00|8292.1|8277.1|8293|8278|8293.2|8278.2|8292|8277|0
1621876870000|2021-05-24 17:21:10|8292.9|8277.9|8290.2|8275.2|8292.9|8277.9|8290.2|8275.2|0
1621876880000|2021-05-24 17:21:20|8289.7|8274.7|8287.7|8272.7|8290.1|8275.1|8287.2|8272.2|3
1621876890000|2021-05-24 17:21:30|8287.4|8272.4|8286.7|8271.7|8287.4|8272.4|8284.2|8269.2|6
1621876900000|2021-05-24 17:21:40|8286.2|8271.2|8288.2|8273.2|8288.2|8273.2|8285.7|8270.7|17
1621876910000|2021-05-24 17:21:50|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1621876920000|2021-05-24 17:22:00|8287.1|8272.1|8289.4|8274.4|8289.4|8274.4|8287.1|8272.1|6
1621876970000|2021-05-24 17:22:50|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|4
1621876980000|2021-05-24 17:23:00|8288.1|8273.1|8288.2|8273.2|8288.2|8273.2|8288.1|8273.1|0
1621876990000|2021-05-24 17:23:10|8287.7|8272.7|8287.4|8272.4|8287.7|8272.7|8287.4|8272.4|4
1621877020000|2021-05-24 17:23:40|8287.7|8272.7|8288.2|8273.2|8288.2|8273.2|8287.7|8272.7|3
1621877040000|2021-05-24 17:24:00|8285.8|8270.8|8285.5|8270.5|8285.8|8270.8|8284|8269|6
1621877070000|2021-05-24 17:24:30|8285|8270|8285|8270|8285|8270|8285|8270|0
1621877080000|2021-05-24 17:24:40|||||||||1
1621877090000|2021-05-24 17:24:50|||||||||1
1621877110000|2021-05-24 17:25:10|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|0
1621877150000|2021-05-24 17:25:50|||||||||1
1621877170000|2021-05-24 17:26:10|8284.2|8269.2|8281.5|8266.5|8284.2|8269.2|8281.5|8266.5|2
1621877180000|2021-05-24 17:26:20|8282.7|8267.7|8282|8267|8282.7|8267.7|8282|8267|6
1621877190000|2021-05-24 17:26:30|8281.7|8266.7|8282|8267|8282|8267|8281.7|8266.7|0
1621877200000|2021-05-24 17:26:40|8282.2|8267.2|8282.5|8267.5|8282.5|8267.5|8282.2|8267.2|6
1621877220000|2021-05-24 17:27:00|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|0
1621877250000|2021-05-24 17:27:30|8281.5|8266.5|8280.5|8265.5|8281.5|8266.5|8280.5|8265.5|6
1621877260000|2021-05-24 17:27:40|8280.2|8265.2|8283.4|8268.4|8283.4|8268.4|8278.5|8263.5|4
1621877270000|2021-05-24 17:27:50|8286.7|8271.7|8289.2|8274.2|8289.2|8274.2|8286.7|8271.7|1
1621877280000|2021-05-24 17:28:00|8289.5|8274.5|8290|8275|8290.2|8275.2|8289.5|8274.5|2
1621877290000|2021-05-24 17:28:10|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1621877300000|2021-05-24 17:28:20|8288.1|8273.1|8288|8273|8289.7|8274.7|8287.2|8272.2|2
1621877310000|2021-05-24 17:28:30|8287.7|8272.7|8289|8274|8289.7|8274.7|8287.7|8272.7|1
1621877320000|2021-05-24 17:28:40|8289.7|8274.7|8290.7|8275.7|8290.7|8275.7|8289.7|8274.7|2
1621877340000|2021-05-24 17:29:00|||||||||1
1621877350000|2021-05-24 17:29:10|8291|8276|8289|8274|8291|8276|8289|8274|5
1621877360000|2021-05-24 17:29:20|8289.5|8274.5|8290.2|8275.2|8290.5|8275.5|8289.5|8274.5|0
1621877370000|2021-05-24 17:29:30|8290|8275|8290.5|8275.5|8290.5|8275.5|8290|8275|0
1621877390000|2021-05-24 17:29:50|8291.5|8276.5|8291.2|8276.2|8291.5|8276.5|8291.2|8276.2|1
1621877400000|2021-05-24 17:30:00|8291|8276|8292.8|8277.8|8292.8|8277.8|8291|8276|3
1621877410000|2021-05-24 17:30:10|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|2
1621877430000|2021-05-24 17:30:30|8291.1|8276.1|8288|8273|8291.1|8276.1|8288|8273|2
1621877450000|2021-05-24 17:30:50|8287|8272|8287|8272|8287|8272|8287|8272|0
1621877460000|2021-05-24 17:31:00|8287.5|8272.5|8287.8|8272.8|8287.8|8272.8|8287.5|8272.5|0
1621877470000|2021-05-24 17:31:10|8288|8273|8288|8273|8288|8273|8288|8273|0
1621877480000|2021-05-24 17:31:20|8288.3|8273.3|8288.5|8273.5|8288.5|8273.5|8288.3|8273.3|0
1621877490000|2021-05-24 17:31:30|8286.2|8271.2|8283.3|8268.3|8286.2|8271.2|8283|8268|4
1621877500000|2021-05-24 17:31:40|8283.5|8268.5|8286|8271|8286|8271|8283.5|8268.5|10
1621877510000|2021-05-24 17:31:50|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|2
1621877520000|2021-05-24 17:32:00|8285.8|8270.8|8286|8271|8286|8271|8285.8|8270.8|0
1621877530000|2021-05-24 17:32:10|8285.1|8270.1|8283.7|8268.7|8285.1|8270.1|8283.7|8268.7|1
1621877540000|2021-05-24 17:32:20|8283.3|8268.3|8283.2|8268.2|8283.3|8268.3|8283.2|8268.2|0
1621877550000|2021-05-24 17:32:30|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|0
1621877560000|2021-05-24 17:32:40|8283.7|8268.7|8281.2|8266.2|8283.7|8268.7|8281.2|8266.2|2
1621877570000|2021-05-24 17:32:50|8280.8|8265.8|8280.7|8265.7|8280.8|8265.8|8280.7|8265.7|0
1621877580000|2021-05-24 17:33:00|8280.3|8265.3|8280.2|8265.2|8280.7|8265.7|8280|8265|1
1621877600000|2021-05-24 17:33:20|8282.2|8267.2|8284.2|8269.2|8284.2|8269.2|8282.2|8267.2|6
1621877610000|2021-05-24 17:33:30|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|3
1621877620000|2021-05-24 17:33:40|8282.2|8267.2|8283.2|8268.2|8283.2|8268.2|8282.2|8267.2|1
1621877640000|2021-05-24 17:34:00|8283|8268|8282.7|8267.7|8283|8268|8282.7|8267.7|2
1621877670000|2021-05-24 17:34:30|||||||||3
1621877690000|2021-05-24 17:34:50|||||||||1
1621877700000|2021-05-24 17:35:00|8283|8268|8282.8|8267.8|8283|8268|8282.8|8267.8|1
1621877710000|2021-05-24 17:35:10|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|0
1621877740000|2021-05-24 17:35:40|8282.2|8267.2|8281.2|8266.2|8282.2|8267.2|8281.2|8266.2|2
1621877760000|2021-05-24 17:36:00|8281.3|8266.3|8281.7|8266.7|8281.7|8266.7|8281.3|8266.3|2
1621877770000|2021-05-24 17:36:10|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1621877810000|2021-05-24 17:36:50|8280.7|8265.7|8279.2|8264.2|8280.7|8265.7|8277.7|8262.7|10
1621877820000|2021-05-24 17:37:00|8279.7|8264.7|8276.2|8261.2|8279.7|8264.7|8276.2|8261.2|6
1621877830000|2021-05-24 17:37:10|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|3
1621877840000|2021-05-24 17:37:20|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1621877860000|2021-05-24 17:37:40|8274.8|8259.8|8274.7|8259.7|8274.8|8259.8|8274.7|8259.7|0
1621877880000|2021-05-24 17:38:00|8275|8260|8274.8|8259.8|8275.2|8260.2|8274.7|8259.7|3
1621877910000|2021-05-24 17:38:30|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|0
1621877940000|2021-05-24 17:39:00|8274.3|8259.3|8272|8257|8274.3|8259.3|8272|8257|2
1621877950000|2021-05-24 17:39:10|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|1
1621877960000|2021-05-24 17:39:20|8271.1|8256.1|8271.1|8256.1|8271.6|8256.6|8271.1|8256.1|4
1621877970000|2021-05-24 17:39:30|8273|8258|8273.7|8258.7|8273.7|8258.7|8273|8258|2
1621877980000|2021-05-24 17:39:40|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|0
1621877990000|2021-05-24 17:39:50|||||||||2
1621878000000|2021-05-24 17:40:00|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|0
1621878020000|2021-05-24 17:40:20|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|1
1621878030000|2021-05-24 17:40:30|8276.8|8261.8|8279.2|8264.2|8279.7|8264.7|8276.8|8261.8|2
1621878040000|2021-05-24 17:40:40|8279.5|8264.5|8279.7|8264.7|8279.7|8264.7|8279.5|8264.5|0
1621878050000|2021-05-24 17:40:50|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1621878060000|2021-05-24 17:41:00|8281.2|8266.2|8280.7|8265.7|8281.2|8266.2|8280.2|8265.2|3
1621878070000|2021-05-24 17:41:10|8280.2|8265.2|8279|8264|8280.2|8265.2|8278.2|8263.2|2
1621878090000|2021-05-24 17:41:30|8279.2|8264.2|8278.7|8263.7|8279.2|8264.2|8278.7|8263.7|0
1621878100000|2021-05-24 17:41:40|8278.3|8263.3|8277.3|8262.3|8278.3|8263.3|8276.7|8261.7|10
1621878110000|2021-05-24 17:41:50|8277.7|8262.7|8277.2|8262.2|8277.7|8262.7|8277.2|8262.2|1
1621878120000|2021-05-24 17:42:00|8277.7|8262.7|8277.2|8262.2|8277.7|8262.7|8277.2|8262.2|2
1621878130000|2021-05-24 17:42:10|8277.5|8262.5|8277.7|8262.7|8277.7|8262.7|8277.5|8262.5|0
1621878150000|2021-05-24 17:42:30|||||||||2
1621878180000|2021-05-24 17:43:00|8278.2|8263.2|8281.7|8266.7|8281.7|8266.7|8278.2|8263.2|9
1621878200000|2021-05-24 17:43:20|8285.2|8270.2|8285.7|8270.7|8286.8|8271.8|8285.2|8270.2|2
1621878210000|2021-05-24 17:43:30|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|2
1621878220000|2021-05-24 17:43:40|8286.5|8271.5|8283.8|8268.8|8286.5|8271.5|8283.5|8268.5|14
1621878240000|2021-05-24 17:44:00|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8285.5|8270.5|8
1621878250000|2021-05-24 17:44:10|8286|8271|8286|8271|8286|8271|8286|8271|0
1621878320000|2021-05-24 17:45:20|8285.7|8270.7|8290.3|8275.3|8290.8|8275.8|8285.7|8270.7|9
1621878330000|2021-05-24 17:45:30|8290.2|8275.2|8292.3|8277.3|8292.3|8277.3|8289.7|8274.7|6
1621878340000|2021-05-24 17:45:40|8292.2|8277.2|8292.5|8277.5|8292.5|8277.5|8291.2|8276.2|8
1621878350000|2021-05-24 17:45:50|8292|8277|8292.5|8277.5|8292.5|8277.5|8292|8277|0
1621878360000|2021-05-24 17:46:00|8292.7|8277.7|8296.4|8281.4|8296.4|8281.4|8292.7|8277.7|7
1621878370000|2021-05-24 17:46:10|8295.9|8280.9|8294.4|8279.4|8295.9|8280.9|8294.4|8279.4|2
1621878380000|2021-05-24 17:46:20|8295.4|8280.4|8296.4|8281.4|8296.4|8281.4|8295.4|8280.4|0
1621878400000|2021-05-24 17:46:40|8295.4|8280.4|8298.7|8283.7|8298.7|8283.7|8295.4|8280.4|5
1621878410000|2021-05-24 17:46:50|8299.2|8284.2|8295.4|8280.4|8299.7|8284.7|8295.4|8280.4|4
1621878420000|2021-05-24 17:47:00|8295|8280|8289.4|8274.4|8295|8280|8288.3|8273.3|9
1621878430000|2021-05-24 17:47:10|8288.9|8273.9|8285.9|8270.9|8289.2|8274.2|8285.9|8270.9|0
1621878450000|2021-05-24 17:47:30|8286.3|8271.3|8286.9|8271.9|8286.9|8271.9|8286.3|8271.3|1
1621878470000|2021-05-24 17:47:50|8286.5|8271.5|8286.4|8271.4|8286.5|8271.5|8286.4|8271.4|0
1621878480000|2021-05-24 17:48:00|8285.9|8270.9|8282|8267|8286.5|8271.5|8282|8267|21
1621878490000|2021-05-24 17:48:10|8282.5|8267.5|8280.6|8265.6|8282.5|8267.5|8280.6|8265.6|3
1621878510000|2021-05-24 17:48:30|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|0
1621878540000|2021-05-24 17:49:00|8277.7|8262.7|8279|8264|8279.7|8264.7|8276.7|8261.7|3
1621878550000|2021-05-24 17:49:10|8278|8263|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|0
1621878560000|2021-05-24 17:49:20|||||||||2
1621878590000|2021-05-24 17:49:50|8278.5|8263.5|8280.3|8265.3|8280.3|8265.3|8278.5|8263.5|1
1621878630000|2021-05-24 17:50:30|8280.2|8265.2|8284.4|8269.4|8284.4|8269.4|8280.2|8265.2|2
1621878640000|2021-05-24 17:50:40|8284.7|8269.7|8285.7|8270.7|8285.7|8270.7|8284.7|8269.7|0
1621878650000|2021-05-24 17:50:50|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|0
1621878660000|2021-05-24 17:51:00|||||||||1
1621878680000|2021-05-24 17:51:20|8289.2|8274.2|8290.2|8275.2|8290.2|8275.2|8289.2|8274.2|2
1621878690000|2021-05-24 17:51:30|8291.2|8276.2|8289.7|8274.7|8291.2|8276.2|8289.7|8274.7|6
1621878700000|2021-05-24 17:51:40|8290|8275|8290.2|8275.2|8290.2|8275.2|8290|8275|0
1621878720000|2021-05-24 17:52:00|8290.9|8275.9|8293.2|8278.2|8293.2|8278.2|8290.9|8275.9|0
1621878730000|2021-05-24 17:52:10|8293.5|8278.5|8288.3|8273.3|8293.7|8278.7|8288.3|8273.3|5
1621878740000|2021-05-24 17:52:20|8287.2|8272.2|8281.7|8266.7|8287.2|8272.2|8281.7|8266.7|0
1621878750000|2021-05-24 17:52:30|8281.2|8266.2|8284|8269|8284|8269|8281.2|8266.2|2
1621878760000|2021-05-24 17:52:40|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1621878770000|2021-05-24 17:52:50|8283.5|8268.5|8282.8|8267.8|8283.5|8268.5|8282.8|8267.8|0
1621878780000|2021-05-24 17:53:00|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|1
1621878790000|2021-05-24 17:53:10|8283|8268|8283.5|8268.5|8284|8269|8283|8268|0
1621878800000|2021-05-24 17:53:20|8284|8269|8284|8269|8284|8269|8284|8269|0
1621878810000|2021-05-24 17:53:30|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|0
1621878830000|2021-05-24 17:53:50|8283.3|8268.3|8283|8268|8283.3|8268.3|8283|8268|1
1621878850000|2021-05-24 17:54:10|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|0
1621878870000|2021-05-24 17:54:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1621878890000|2021-05-24 17:54:50|8281.2|8266.2|8279.3|8264.3|8281.2|8266.2|8278.8|8263.8|1
1621878900000|2021-05-24 17:55:00|8279.2|8264.2|8278.9|8263.9|8279.2|8264.2|8278.3|8263.3|0
1621878910000|2021-05-24 17:55:10|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|0
1621878960000|2021-05-24 17:56:00|8282.3|8267.3|8284|8269|8284|8269|8282.2|8267.2|2
1621878970000|2021-05-24 17:56:10|8285|8270|8285|8270|8285|8270|8285|8270|1
1621878980000|2021-05-24 17:56:20|8284.5|8269.5|8284|8269|8284.5|8269.5|8283.9|8268.9|2
1621879000000|2021-05-24 17:56:40|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|0
1621879010000|2021-05-24 17:56:50|8285|8270|8287.5|8272.5|8288.5|8273.5|8285|8270|2
1621879020000|2021-05-24 17:57:00|8287.7|8272.7|8288.7|8273.7|8288.7|8273.7|8287.7|8272.7|1
1621879030000|2021-05-24 17:57:10|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|0
1621879040000|2021-05-24 17:57:20|8286.1|8271.1|8284.3|8269.3|8286.1|8271.1|8284.3|8269.3|6
1621879050000|2021-05-24 17:57:30|8284.2|8269.2|8284|8269|8284.2|8269.2|8282.6|8267.6|3
1621879060000|2021-05-24 17:57:40|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|0
1621879070000|2021-05-24 17:57:50|8284.3|8269.3|8284.2|8269.2|8284.3|8269.3|8284.2|8269.2|0
1621879090000|2021-05-24 17:58:10|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|0
1621879100000|2021-05-24 17:58:20|8282.7|8267.7|8283.2|8268.2|8283.2|8268.2|8282.7|8267.7|0
1621879120000|2021-05-24 17:58:40|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|0
1621879130000|2021-05-24 17:58:50|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1621879140000|2021-05-24 17:59:00|8282.7|8267.7|8283.2|8268.2|8283.2|8268.2|8282.7|8267.7|0
1621879180000|2021-05-24 17:59:40|8283.6|8268.6|8290|8275|8290|8275|8283.6|8268.6|2
1621879190000|2021-05-24 17:59:50|8289.7|8274.7|8283|8268|8289.7|8274.7|8283|8268|7
1621879200000|2021-05-24 18:00:00|8282.8|8267.8|8282.3|8267.3|8283.3|8268.3|8281.8|8266.8|0
1621879210000|2021-05-24 18:00:10|8283.7|8268.7|8283.3|8268.3|8283.7|8268.7|8282.7|8267.7|0
1621879250000|2021-05-24 18:00:50|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|0
1621879260000|2021-05-24 18:01:00|8285.2|8270.2|8284.2|8269.2|8285.7|8270.7|8284.2|8269.2|2
1621879280000|2021-05-24 18:01:20|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|2
1621879290000|2021-05-24 18:01:30|8284.2|8269.2|8283.7|8268.7|8284.2|8269.2|8283.7|8268.7|0
1621879330000|2021-05-24 18:02:10|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.3|8270.3|3
1621879340000|2021-05-24 18:02:20|8289.2|8274.2|8290.2|8275.2|8290.2|8275.2|8289.2|8274.2|2
1621879350000|2021-05-24 18:02:30|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|3
1621879360000|2021-05-24 18:02:40|8287.5|8272.5|8287.7|8272.7|8287.7|8272.7|8287.5|8272.5|0
1621879390000|2021-05-24 18:03:10|||||||||1
1621879400000|2021-05-24 18:03:20|8288.5|8273.5|8290.2|8275.2|8290.2|8275.2|8288.5|8273.5|1
1621879410000|2021-05-24 18:03:30|8289.9|8274.9|8290.2|8275.2|8290.2|8275.2|8289.2|8274.2|3
1621879420000|2021-05-24 18:03:40|8289.5|8274.5|8290.2|8275.2|8290.2|8275.2|8289.2|8274.2|0
1621879430000|2021-05-24 18:03:50|8289.2|8274.2|8289.7|8274.7|8290.2|8275.2|8289.2|8274.2|0
1621879440000|2021-05-24 18:04:00|8290|8275|8290.2|8275.2|8290.2|8275.2|8290|8275|0
1621879450000|2021-05-24 18:04:10|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|42
1621879500000|2021-05-24 18:05:00|8290.8|8275.8|8295.5|8280.5|8295.5|8280.5|8290.8|8275.8|4
1621879510000|2021-05-24 18:05:10|8296|8281|8296.1|8281.1|8296.1|8281.1|8296|8281|0
1621879520000|2021-05-24 18:05:20|8295.5|8280.5|8296.5|8281.5|8296.5|8281.5|8293.8|8278.8|0
1621879540000|2021-05-24 18:05:40|8296.8|8281.8|8296.5|8281.5|8297|8282|8296.5|8281.5|0
1621879550000|2021-05-24 18:05:50|8296.8|8281.8|8296.5|8281.5|8296.8|8281.8|8296.5|8281.5|0
1621879560000|2021-05-24 18:06:00|8296.8|8281.8|8298.7|8283.7|8298.7|8283.7|8296.8|8281.8|1
1621879570000|2021-05-24 18:06:10|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|0
1621879580000|2021-05-24 18:06:20|||||||||11
1621879610000|2021-05-24 18:06:50|8299.2|8284.2|8300.3|8285.3|8300.3|8285.3|8299.2|8284.2|1
1621879620000|2021-05-24 18:07:00|8300.8|8285.8|8302.5|8287.5|8302.5|8287.5|8300.8|8285.8|4
1621879630000|2021-05-24 18:07:10|8302.7|8287.7|8303|8288|8303|8288|8301|8286|3
1621879640000|2021-05-24 18:07:20|8303.2|8288.2|8306|8291|8307.2|8292.2|8303.2|8288.2|14
1621879650000|2021-05-24 18:07:30|8305.7|8290.7|8305.4|8290.4|8306.4|8291.4|8305|8290|2
1621879670000|2021-05-24 18:07:50|8305.7|8290.7|8311.5|8296.5|8311.5|8296.5|8305.7|8290.7|1
1621879680000|2021-05-24 18:08:00|8311.4|8296.4|8308.7|8293.7|8311.5|8296.5|8308.7|8293.7|8
1621879700000|2021-05-24 18:08:20|8309|8294|8309.2|8294.2|8309.2|8294.2|8308.9|8293.9|1
1621879710000|2021-05-24 18:08:30|8308.9|8293.9|8308.2|8293.2|8308.9|8293.9|8307.7|8292.7|1
1621879720000|2021-05-24 18:08:40|8308.7|8293.7|8310.7|8295.7|8311.5|8296.5|8308.7|8293.7|2
1621879730000|2021-05-24 18:08:50|8310.4|8295.4|8309.4|8294.4|8310.4|8295.4|8309.4|8294.4|2
1621879740000|2021-05-24 18:09:00|8309.2|8294.2|8311.2|8296.2|8311.2|8296.2|8308.2|8293.2|2
1621879750000|2021-05-24 18:09:10|8311.1|8296.1|8310.7|8295.7|8311.1|8296.1|8310.7|8295.7|1
1621879770000|2021-05-24 18:09:30|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621879780000|2021-05-24 18:09:40|8309.2|8294.2|8310.2|8295.2|8310.2|8295.2|8309.2|8294.2|7
1621879790000|2021-05-24 18:09:50|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|2
1621879800000|2021-05-24 18:10:00|8310.4|8295.4|8309.5|8294.5|8310.7|8295.7|8309.5|8294.5|13
1621879810000|2021-05-24 18:10:10|8309.7|8294.7|8309.9|8294.9|8309.9|8294.9|8309.7|8294.7|4
1621879820000|2021-05-24 18:10:20|8310.2|8295.2|8311.7|8296.7|8311.7|8296.7|8310.2|8295.2|5
1621879830000|2021-05-24 18:10:30|8312|8297|8304.9|8289.9|8312|8297|8304.9|8289.9|6
1621879840000|2021-05-24 18:10:40|8305.2|8290.2|8307.5|8292.5|8307.5|8292.5|8305.2|8290.2|4
1621879850000|2021-05-24 18:10:50|8308.2|8293.2|8308.2|8293.2|8309.5|8294.5|8308.2|8293.2|3
1621879860000|2021-05-24 18:11:00|8308|8293|8309.5|8294.5|8309.5|8294.5|8308|8293|4
1621879870000|2021-05-24 18:11:10|8309|8294|8307.5|8292.5|8309|8294|8307.5|8292.5|4
1621879880000|2021-05-24 18:11:20|8308.4|8293.4|8308.4|8293.4|8309.2|8294.2|8308.4|8293.4|4
1621879890000|2021-05-24 18:11:30|8308|8293|8309.2|8294.2|8309.5|8294.5|8308|8293|4
1621879900000|2021-05-24 18:11:40|||||||||4
1621879910000|2021-05-24 18:11:50|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|4
1621879920000|2021-05-24 18:12:00|8309.8|8294.8|8307.8|8292.8|8309.8|8294.8|8307.5|8292.5|9
1621879930000|2021-05-24 18:12:10|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|1
1621879940000|2021-05-24 18:12:20|8306.5|8291.5|8308.8|8293.8|8308.8|8293.8|8306.5|8291.5|6
1621879950000|2021-05-24 18:12:30|8308.7|8293.7|8308.8|8293.8|8308.8|8293.8|8308.7|8293.7|5
1621879960000|2021-05-24 18:12:40|8309|8294|8308|8293|8309|8294|8308|8293|4
1621879970000|2021-05-24 18:12:50|8306.5|8291.5|8307|8292|8307|8292|8306.5|8291.5|13
1621879980000|2021-05-24 18:13:00|8305.6|8290.6|8306.6|8291.6|8308.1|8293.1|8305.6|8290.6|40
1621879990000|2021-05-24 18:13:10|8307|8292|8308.3|8293.3|8309.3|8294.3|8307|8292|12
1621880000000|2021-05-24 18:13:20|8308.8|8293.8|8308.5|8293.5|8310.2|8295.2|8308.3|8293.3|8
1621880010000|2021-05-24 18:13:30|8308.6|8293.6|8309|8294|8309|8294|8308.6|8293.6|3
1621880020000|2021-05-24 18:13:40|8309.1|8294.1|8311.1|8296.1|8311.1|8296.1|8309.1|8294.1|12
1621880030000|2021-05-24 18:13:50|8309.1|8294.1|8308.6|8293.6|8309.1|8294.1|8308.6|8293.6|9
1621880040000|2021-05-24 18:14:00|8308.3|8293.3|8303.5|8288.5|8308.8|8293.8|8303.5|8288.5|93
1621880050000|2021-05-24 18:14:10|8303.6|8288.6|8298.4|8283.4|8304.8|8289.8|8297.9|8282.9|58
1621880060000|2021-05-24 18:14:20|8299.5|8284.5|8304|8289|8304|8289|8299.5|8284.5|81
1621880070000|2021-05-24 18:14:30|8304.6|8289.6|8304.6|8289.6|8306.3|8291.3|8303.6|8288.6|61
1621880080000|2021-05-24 18:14:40|8305|8290|8305.4|8290.4|8305.4|8290.4|8304.6|8289.6|74
1621880090000|2021-05-24 18:14:50|8305.9|8290.9|8306.6|8291.6|8306.6|8291.6|8304.8|8289.8|58
1621880100000|2021-05-24 18:15:00|8306.9|8291.9|8308.1|8293.1|8308.9|8293.9|8306.2|8291.2|32
1621880110000|2021-05-24 18:15:10|8308.6|8293.6|8308.9|8293.9|8309.3|8294.3|8308.6|8293.6|12
1621880130000|2021-05-24 18:15:30|8308.4|8293.4|8308.6|8293.6|8308.8|8293.8|8308.1|8293.1|16
1621880140000|2021-05-24 18:15:40|8308.3|8293.3|8307.6|8292.6|8308.3|8293.3|8307.6|8292.6|6
1621880150000|2021-05-24 18:15:50|8307.5|8292.5|8305.3|8290.3|8307.5|8292.5|8305.3|8290.3|13
1621880170000|2021-05-24 18:16:10|8305.6|8290.6|8306.1|8291.1|8306.1|8291.1|8305.6|8290.6|2
1621880190000|2021-05-24 18:16:30|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|1
1621880200000|2021-05-24 18:16:40|8305.6|8290.6|8304.8|8289.8|8305.6|8290.6|8304.8|8289.8|5
1621880210000|2021-05-24 18:16:50|8302.4|8287.4|8302.9|8287.9|8302.9|8287.9|8301.9|8286.9|11
1621880220000|2021-05-24 18:17:00|8303.6|8288.6|8303.8|8288.8|8303.8|8288.8|8303.6|8288.6|0
1621880230000|2021-05-24 18:17:10|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|2
1621880240000|2021-05-24 18:17:20|8304.1|8289.1|8303.8|8288.8|8304.1|8289.1|8303.8|8288.8|4
1621880250000|2021-05-24 18:17:30|8303.4|8288.4|8303.3|8288.3|8303.4|8288.4|8303.3|8288.3|0
1621880260000|2021-05-24 18:17:40|8303.6|8288.6|8303.3|8288.3|8303.8|8288.8|8303.3|8288.3|4
1621880280000|2021-05-24 18:18:00|8303.1|8288.1|8301.9|8286.9|8303.1|8288.1|8301.9|8286.9|1
1621880290000|2021-05-24 18:18:10|8302.3|8287.3|8302.6|8287.6|8302.6|8287.6|8302.3|8287.3|0
1621880300000|2021-05-24 18:18:20|8302.9|8287.9|8302.8|8287.8|8303.3|8288.3|8302.8|8287.8|1
1621880310000|2021-05-24 18:18:30|8302.5|8287.5|8301.8|8286.8|8302.5|8287.5|8301.8|8286.8|1
1621880320000|2021-05-24 18:18:40|||||||||4
1621880340000|2021-05-24 18:19:00|8302.8|8287.8|8301.8|8286.8|8302.8|8287.8|8301.8|8286.8|6
1621880350000|2021-05-24 18:19:10|||||||||3
1621880360000|2021-05-24 18:19:20|||||||||4
1621880370000|2021-05-24 18:19:30|8302.1|8287.1|8302.3|8287.3|8302.3|8287.3|8302.1|8287.1|8
1621880380000|2021-05-24 18:19:40|8302.4|8287.4|8304.1|8289.1|8304.1|8289.1|8302.4|8287.4|3
1621880390000|2021-05-24 18:19:50|8303.8|8288.8|8303.3|8288.3|8303.8|8288.8|8303.3|8288.3|1
1621904400000|2021-05-25 01:00:00|8303.6|8266.1|8297.6|8282.6|8304.2|8282.6|8295.9|8265.7|4
1621904410000|2021-05-25 01:00:10|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|0
1621904430000|2021-05-25 01:00:30|8300|8285|8321|8296|8323.9|8300.6|8300|8285|14
1621904440000|2021-05-25 01:00:40|8321.1|8296.1|8321.1|8296.1|8321.5|8300.1|8315|8293.9|6
1621904450000|2021-05-25 01:00:50|8322|8297|8315.1|8300.1|8322|8301.8|8315.1|8297|2
1621904470000|2021-05-25 01:01:10|8315|8300|8315|8300|8315|8300|8315|8300|0
1621904480000|2021-05-25 01:01:20|8316.7|8301.7|8318.3|8303.3|8319|8304|8316.7|8301.7|1
1621904490000|2021-05-25 01:01:30|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|0
1621904510000|2021-05-25 01:01:50|8317.9|8302.9|8319.3|8304.3|8319.3|8304.3|8317.9|8302.9|4
1621904530000|2021-05-25 01:02:10|8321.7|8284.2|8312.6|8287.6|8321.7|8289.1|8312.6|8284.2|6
1621904540000|2021-05-25 01:02:20|8312.1|8287.1|8309.6|8294.6|8312.1|8294.6|8309.6|8287.1|0
1621904550000|2021-05-25 01:02:30|||||||||1
1621904560000|2021-05-25 01:02:40|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621904600000|2021-05-25 01:03:20|8307.7|8292.7|8303.8|8288.8|8307.7|8292.7|8303.8|8288.8|1
1621904610000|2021-05-25 01:03:30|8303.5|8288.5|8298.1|8283.1|8303.5|8288.5|8298.1|8283.1|1
1621904620000|2021-05-25 01:03:40|8297.8|8282.8|8298.1|8283.1|8298.1|8283.1|8297.8|8282.8|0
1621904630000|2021-05-25 01:03:50|8301.6|8286.6|8316.6|8291.6|8318.6|8293.6|8301.6|8286.6|1
1621904640000|2021-05-25 01:04:00|8316.5|8291.5|8303|8288|8316.5|8295.6|8303|8288|2
1621904650000|2021-05-25 01:04:10|8300.1|8285.1|8307|8292|8316.2|8292|8300.1|8278.7|10
1621904670000|2021-05-25 01:04:30|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1621904680000|2021-05-25 01:04:40|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|0
1621904720000|2021-05-25 01:05:20|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621904780000|2021-05-25 01:06:20|8308.5|8293.5|8310.8|8295.8|8310.8|8295.8|8308.5|8293.5|0
1621904790000|2021-05-25 01:06:30|8311|8296|8311|8296|8311|8296|8311|8296|0
1621904820000|2021-05-25 01:07:00|8322|8297|8316.8|8301.8|8322|8306.3|8316.3|8297|10
1621904830000|2021-05-25 01:07:10|8317|8302|8317|8302|8317|8302|8317|8302|0
1621904890000|2021-05-25 01:08:10|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1621904910000|2021-05-25 01:08:30|8320.9|8305.9|8322|8307|8322|8307|8320.9|8305.9|0
1621904930000|2021-05-25 01:08:50|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|6
1621904940000|2021-05-25 01:09:00|8319|8304|8319|8304|8319|8304|8319|8304|1
1621904950000|2021-05-25 01:09:10|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|0
1621904970000|2021-05-25 01:09:30|8321.7|8306.7|8320.3|8295.3|8321.7|8306.7|8316.3|8295.3|3
1621904980000|2021-05-25 01:09:40|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|0
1621904990000|2021-05-25 01:09:50|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|0
1621905000000|2021-05-25 01:10:00|8316.6|8301.6|8320.6|8295.6|8320.6|8302.1|8315|8294|0
1621905010000|2021-05-25 01:10:10|8318.6|8293.6|8319|8294|8319.8|8294.8|8318.5|8293.5|0
1621905020000|2021-05-25 01:10:20|8318.6|8293.6|8318.5|8293.5|8318.6|8293.6|8318.5|8293.5|0
1621905050000|2021-05-25 01:10:50|8316.2|8301.2|8318|8303|8318.3|8303.3|8316.2|8301.2|0
1621905070000|2021-05-25 01:11:10|8318.3|8303.3|8318|8303|8318.3|8303.3|8318|8303|0
1621905080000|2021-05-25 01:11:20|8318.3|8303.3|8318|8303|8318.3|8303.3|8318|8303|0
1621905090000|2021-05-25 01:11:30|8320|8305|8320.3|8305.3|8320.3|8305.3|8318|8303|0
1621905100000|2021-05-25 01:11:40|8319.8|8304.8|8319.8|8304.8|8320.1|8305.1|8318|8303|0
1621905110000|2021-05-25 01:11:50|8319.1|8304.1|8318.3|8303.3|8321.8|8306.8|8318.3|8303.3|0
1621905120000|2021-05-25 01:12:00|8319|8304|8318.6|8303.6|8319.8|8304.8|8318.6|8303.6|0
1621905130000|2021-05-25 01:12:10|8318.3|8303.3|8320.8|8305.8|8320.8|8305.8|8318|8303|0
1621905170000|2021-05-25 01:12:50|8321.5|8306.5|8322.2|8307.2|8322.2|8307.2|8321.5|8306.5|0
1621905180000|2021-05-25 01:13:00|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621905210000|2021-05-25 01:13:30|8323|8308|8325|8310|8325|8310|8323|8308|10
1621905220000|2021-05-25 01:13:40|8325.3|8310.3|8325.5|8310.5|8325.5|8310.5|8325.3|8310.3|2
1621905250000|2021-05-25 01:14:10|||||||||4
1621905260000|2021-05-25 01:14:20|8325.3|8310.3|8325.7|8310.7|8325.7|8310.7|8325.3|8310.3|1
1621905300000|2021-05-25 01:15:00|8326.8|8311.8|8334.3|8319.3|8334.9|8319.9|8326.8|8311.8|4
1621905310000|2021-05-25 01:15:10|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|1
1621905330000|2021-05-25 01:15:30|8333.5|8318.5|8331.4|8316.4|8333.5|8318.5|8331.4|8316.4|2
1621905350000|2021-05-25 01:15:50|8329.7|8314.7|8331.4|8316.4|8331.4|8316.4|8329.7|8314.7|1
1621905380000|2021-05-25 01:16:20|8332.9|8317.9|8334.4|8319.4|8334.4|8319.4|8332.9|8317.9|0
1621905390000|2021-05-25 01:16:30|8334|8319|8331.4|8316.4|8334|8319|8331.4|8316.4|1
1621905400000|2021-05-25 01:16:40|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|1
1621905440000|2021-05-25 01:17:20|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|2
1621905460000|2021-05-25 01:17:40|8332.5|8317.5|8333.5|8318.5|8333.5|8318.5|8332.4|8317.4|2
1621905530000|2021-05-25 01:18:50|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|4
1621905540000|2021-05-25 01:19:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621905550000|2021-05-25 01:19:10|8332.2|8317.2|8334.5|8319.5|8336|8321|8332.2|8317.2|1
1621905600000|2021-05-25 01:20:00|8333.9|8318.9|8332.2|8317.2|8333.9|8318.9|8332.2|8317.2|1
1621905620000|2021-05-25 01:20:20|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621905660000|2021-05-25 01:21:00|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|0
1621905670000|2021-05-25 01:21:10|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|0
1621905690000|2021-05-25 01:21:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621905700000|2021-05-25 01:21:40|8333|8318|8331.6|8316.6|8333|8318|8331.6|8316.6|2
1621905710000|2021-05-25 01:21:50|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|0
1621905720000|2021-05-25 01:22:00|||||||||1
1621905730000|2021-05-25 01:22:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621905750000|2021-05-25 01:22:30|8332.3|8317.3|8334.7|8319.7|8334.7|8319.7|8332.3|8317.3|0
1621905780000|2021-05-25 01:23:00|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|0
1621905790000|2021-05-25 01:23:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621905860000|2021-05-25 01:24:20|8338.9|8323.9|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|0
1621905870000|2021-05-25 01:24:30|8339.5|8324.5|8339|8324|8340|8325|8339|8324|2
1621905910000|2021-05-25 01:25:10|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1621905940000|2021-05-25 01:25:40|8341.1|8326.1|8341.2|8326.2|8341.2|8326.2|8341.1|8326.1|1
1621905950000|2021-05-25 01:25:50|8341.4|8326.4|8341.7|8326.7|8341.7|8326.7|8341.4|8326.4|1
1621906010000|2021-05-25 01:26:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|2
1621906030000|2021-05-25 01:27:10|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1621906050000|2021-05-25 01:27:30|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906070000|2021-05-25 01:27:50|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906080000|2021-05-25 01:28:00|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906090000|2021-05-25 01:28:10|||||||||1
1621906100000|2021-05-25 01:28:20|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621906110000|2021-05-25 01:28:30|8342.7|8327.7|8343.2|8328.2|8343.2|8328.2|8342.7|8327.7|0
1621906170000|2021-05-25 01:29:30|||||||||1
1621906200000|2021-05-25 01:30:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|0
1621906220000|2021-05-25 01:30:20|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|1
1621906230000|2021-05-25 01:30:30|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|0
1621906260000|2021-05-25 01:31:00|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621906280000|2021-05-25 01:31:20|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|0
1621906320000|2021-05-25 01:32:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1621906360000|2021-05-25 01:32:40|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621906380000|2021-05-25 01:33:00|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621906390000|2021-05-25 01:33:10|||||||||1
1621906400000|2021-05-25 01:33:20|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1621906420000|2021-05-25 01:33:40|8341.9|8326.9|8343.9|8328.9|8343.9|8328.9|8341.9|8326.9|9
1621906440000|2021-05-25 01:34:00|8344.6|8329.6|8345.3|8330.3|8345.3|8330.3|8344.6|8329.6|9
1621906450000|2021-05-25 01:34:10|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|0
1621906460000|2021-05-25 01:34:20|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|9
1621906480000|2021-05-25 01:34:40|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|0
1621906500000|2021-05-25 01:35:00|8347.4|8332.4|8347.9|8332.9|8347.9|8332.9|8347.4|8332.4|3
1621906510000|2021-05-25 01:35:10|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|0
1621906520000|2021-05-25 01:35:20|||||||||1
1621906570000|2021-05-25 01:36:10|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|27
1621906590000|2021-05-25 01:36:30|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|0
1621906610000|2021-05-25 01:36:50|8346.1|8331.1|8346.6|8331.6|8346.6|8331.6|8346.1|8331.1|1
1621906690000|2021-05-25 01:38:10|8347.3|8332.3|8347.6|8332.6|8347.6|8332.6|8347.3|8332.3|0
1621906710000|2021-05-25 01:38:30|||||||||1
1621906740000|2021-05-25 01:39:00|8347.9|8332.9|8347.9|8332.9|8347.9|8332.9|8347.9|8332.9|1
1621906770000|2021-05-25 01:39:30|8348.4|8333.4|8348.6|8333.6|8348.6|8333.6|8348.4|8333.4|0
1621906780000|2021-05-25 01:39:40|8348.9|8333.9|8349.1|8334.1|8349.6|8334.6|8348.9|8333.9|9
1621906790000|2021-05-25 01:39:50|8348.9|8333.9|8350.1|8335.1|8350.1|8335.1|8348.9|8333.9|0
1621906800000|2021-05-25 01:40:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|0
1621906810000|2021-05-25 01:40:10|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|0
1621906820000|2021-05-25 01:40:20|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|1
1621906840000|2021-05-25 01:40:40|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|0
1621906900000|2021-05-25 01:41:40|8338|8323|8338|8323|8338|8323|8338|8323|2
1621906920000|2021-05-25 01:42:00|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|0
1621906930000|2021-05-25 01:42:10|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621906950000|2021-05-25 01:42:30|8339.4|8324.4|8341.7|8326.7|8341.7|8326.7|8339.4|8324.4|0
1621906990000|2021-05-25 01:43:10|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621907030000|2021-05-25 01:43:50|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|0
1621907070000|2021-05-25 01:44:30|||||||||1
1621907090000|2021-05-25 01:44:50|8338|8323|8344.7|8329.7|8344.7|8329.7|8338|8323|1
1621907100000|2021-05-25 01:45:00|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1621907120000|2021-05-25 01:45:20|8346.6|8331.6|8347.2|8332.2|8347.2|8332.2|8346.6|8331.6|0
1621907130000|2021-05-25 01:45:30|8350.9|8335.9|8347.4|8332.4|8350.9|8335.9|8347.4|8332.4|9
1621907160000|2021-05-25 01:46:00|8346.9|8331.9|8344.6|8329.6|8346.9|8331.9|8344.6|8329.6|0
1621907190000|2021-05-25 01:46:30|8343.6|8328.6|8343.1|8328.1|8343.6|8328.6|8343.1|8328.1|0
1621907200000|2021-05-25 01:46:40|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|0
1621907230000|2021-05-25 01:47:10|8342.4|8327.4|8338.4|8323.4|8342.4|8327.4|8338.4|8323.4|2
1621907260000|2021-05-25 01:47:40|8339|8324|8339|8324|8339|8324|8339|8324|0
1621907290000|2021-05-25 01:48:10|8338.7|8323.7|8338|8323|8338.7|8323.7|8338|8323|1
1621907310000|2021-05-25 01:48:30|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907340000|2021-05-25 01:49:00|8338|8323|8338|8323|8338|8323|8338|8323|0
1621907400000|2021-05-25 01:50:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907590000|2021-05-25 01:53:10|8338|8323|8338|8323|8338|8323|8338|8323|0
1621907600000|2021-05-25 01:53:20|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907620000|2021-05-25 01:53:40|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621907650000|2021-05-25 01:54:10|8338.4|8323.4|8338.7|8323.7|8338.7|8323.7|8338.4|8323.4|0
1621907670000|2021-05-25 01:54:30|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621907690000|2021-05-25 01:54:50|8338.9|8323.9|8333.2|8318.2|8339.1|8324.1|8333.2|8318.2|2
1621907700000|2021-05-25 01:55:00|8332.4|8317.4|8333.4|8318.4|8333.4|8318.4|8332.4|8317.4|0
1621907710000|2021-05-25 01:55:10|8332.7|8317.7|8333.4|8318.4|8333.4|8318.4|8332.7|8317.7|0
1621907720000|2021-05-25 01:55:20|8333|8318|8332.7|8317.7|8333.4|8318.4|8332.7|8317.7|0
1621907730000|2021-05-25 01:55:30|8333|8318|8333|8318|8333|8318|8333|8318|0
1621907760000|2021-05-25 01:56:00|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|0
1621907770000|2021-05-25 01:56:10|8333.2|8318.2|8333.2|8318.2|8335.2|8320.2|8333.2|8318.2|2
1621907790000|2021-05-25 01:56:30|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621907800000|2021-05-25 01:56:40|8333|8318|8333|8318|8333|8318|8333|8318|0
1621907810000|2021-05-25 01:56:50|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|3
1621907820000|2021-05-25 01:57:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|0
1621907830000|2021-05-25 01:57:10|8330.7|8315.7|8318.7|8303.7|8330.7|8315.7|8315.4|8300.4|3
1621907840000|2021-05-25 01:57:20|8314.1|8299.1|8319.7|8304.7|8320.5|8305.5|8314.1|8299.1|1
1621907850000|2021-05-25 01:57:30|8320.1|8305.1|8320.2|8305.2|8320.2|8305.2|8320.1|8305.1|0
1621907890000|2021-05-25 01:58:10|8319.6|8304.6|8319.6|8304.6|8319.6|8304.6|8319.6|8304.6|4
1621907910000|2021-05-25 01:58:30|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621907940000|2021-05-25 01:59:00|8320.2|8305.2|8328.6|8303.6|8328.6|8305.7|8320.2|8303.6|0
1621907950000|2021-05-25 01:59:10|8328.7|8303.7|8328.7|8303.7|8328.7|8303.7|8328.7|8303.7|0
1621907960000|2021-05-25 01:59:20|8326.1|8311.1|8327.7|8312.7|8327.7|8312.7|8326.1|8311.1|1
1621907970000|2021-05-25 01:59:30|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1621907990000|2021-05-25 01:59:50|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621908000000|2021-05-25 02:00:00|8328.6|8313.6|8329.6|8314.6|8329.6|8314.6|8328.6|8313.6|0
1621908030000|2021-05-25 02:00:30|8336.1|8311.1|8330|8315|8336.1|8315|8330|8311.1|1
1621908040000|2021-05-25 02:00:40|8329.6|8314.6|8328.6|8313.6|8335.1|8314.7|8328.6|8309.7|0
1621908050000|2021-05-25 02:00:50|8329|8314|8329.1|8314.1|8335.3|8314.1|8329|8310.3|0
1621908110000|2021-05-25 02:01:50|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1621908120000|2021-05-25 02:02:00|8332.6|8317.6|8329.1|8314.1|8332.6|8317.6|8329.1|8314.1|1
1621908280000|2021-05-25 02:04:40|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621908330000|2021-05-25 02:05:30|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|22
1621908450000|2021-05-25 02:07:30|8332.1|8317.1|8337.1|8322.1|8337.1|8322.1|8332.1|8317.1|0
1621908460000|2021-05-25 02:07:40|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621908500000|2021-05-25 02:08:20|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621908530000|2021-05-25 02:08:50|8332.5|8317.5|8340.5|8303|8340.5|8317.5|8332.5|8302.1|1
1621908550000|2021-05-25 02:09:10|8324.1|8309.1|8320.2|8305.2|8324.1|8309.1|8318.9|8303.9|0
1621908560000|2021-05-25 02:09:20|8319.2|8304.2|8337.5|8300|8337.5|8304.2|8317.7|8300|0
1621908570000|2021-05-25 02:09:30|||||||||1
1621908580000|2021-05-25 02:09:40|8326.6|8301.6|8320.6|8305.6|8326.6|8305.6|8320.6|8301.6|0
1621908590000|2021-05-25 02:09:50|8335|8297.5|8321.4|8306.4|8335|8306.4|8321.4|8297.5|0
1621908610000|2021-05-25 02:10:10|8323.1|8308.1|8332|8307|8332|8308.1|8323.1|8307|0
1621908630000|2021-05-25 02:10:30|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|0
1621908780000|2021-05-25 02:13:00|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621908790000|2021-05-25 02:13:10|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621908850000|2021-05-25 02:14:10|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|1
1621908870000|2021-05-25 02:14:30|8324.8|8309.8|8315.1|8300.1|8324.8|8309.8|8315.1|8300.1|1
1621908890000|2021-05-25 02:14:50|||||||||1
1621908950000|2021-05-25 02:15:50|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|0
1621908990000|2021-05-25 02:16:30|8316.4|8301.4|8316.6|8301.6|8316.6|8301.6|8316.4|8301.4|0
1621909030000|2021-05-25 02:17:10|8316.3|8301.3|8316.1|8301.1|8316.3|8301.3|8316.1|8301.1|0
1621909110000|2021-05-25 02:18:30|8314.6|8299.6|8314.8|8299.8|8314.8|8299.8|8314.6|8299.6|0
1621909120000|2021-05-25 02:18:40|8340.2|8302.7|8330.9|8305.9|8340.2|8306.4|8330.9|8302.7|15
1621909140000|2021-05-25 02:19:00|8330.3|8305.3|8322.6|8307.6|8330.3|8307.8|8322.6|8305.3|6
1621909150000|2021-05-25 02:19:10|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|0
1621909170000|2021-05-25 02:19:30|8330.4|8305.4|8330.4|8305.4|8330.4|8305.4|8330.4|8305.4|1
1621909190000|2021-05-25 02:19:50|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|0
1621909290000|2021-05-25 02:21:30|8329.9|8314.9|8329.4|8314.4|8333.8|8318.8|8329.4|8314.4|1
1621909460000|2021-05-25 02:24:20|8335.2|8297.7|8330.1|8305.1|8335.2|8305.1|8330.1|8297.2|1
1621909470000|2021-05-25 02:24:30|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|0
1621909630000|2021-05-25 02:27:10|8328.6|8313.6|8334.2|8296.7|8334.7|8313.6|8328.6|8296.7|1
1621909690000|2021-05-25 02:28:10|8329.6|8304.6|8329.9|8304.9|8330.2|8305.2|8329.6|8304.6|0
1621909730000|2021-05-25 02:28:50|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621909790000|2021-05-25 02:29:50|8325.6|8310.6|8329.9|8304.9|8329.9|8310.6|8325.6|8304.9|1
1621909860000|2021-05-25 02:31:00|8326.6|8301.6|8326.9|8301.9|8327.4|8302.4|8316.1|8301.1|1
1621909870000|2021-05-25 02:31:10|8317.8|8302.8|8314.1|8299.1|8327.4|8302.8|8314.1|8299.1|1
1621909880000|2021-05-25 02:31:20|8323.2|8298.2|8326.9|8301.9|8327.1|8302.1|8323.2|8298.2|0
1621909890000|2021-05-25 02:31:30|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621909900000|2021-05-25 02:31:40|8325.9|8300.9|8318.1|8303.1|8335.2|8303.1|8318.1|8297.7|0
1621909910000|2021-05-25 02:31:50|8323.4|8298.4|8334.2|8296.7|8335.2|8302.6|8313.5|8296.7|0
1621909920000|2021-05-25 02:32:00|8317.1|8302.1|8334.2|8296.7|8334.2|8302.1|8317.1|8296.7|0
1621909930000|2021-05-25 02:32:10|8316.8|8301.8|8325.4|8300.4|8333.7|8301.8|8312.8|8296.2|0
1621909940000|2021-05-25 02:32:20|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621909950000|2021-05-25 02:32:30|8325.4|8300.4|8330.4|8305.4|8334.2|8305.4|8316.8|8296.7|3
1621910230000|2021-05-25 02:37:10|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|0
1621911070000|2021-05-25 02:51:10|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|0
1621911090000|2021-05-25 02:51:30|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|0
1621911160000|2021-05-25 02:52:40|8331.5|8306.5|8332.9|8307.9|8332.9|8307.9|8331.5|8306.5|0
1621911170000|2021-05-25 02:52:50|8333.5|8308.5|8329.2|8314.2|8333.7|8314.2|8329.1|8308.2|0
1621911180000|2021-05-25 02:53:00|8329.7|8314.7|8330.7|8315.7|8330.7|8315.7|8329.7|8314.7|0
1621911190000|2021-05-25 02:53:10|8331.2|8316.2|8331.6|8316.6|8331.6|8316.6|8331.2|8316.2|0
1621911200000|2021-05-25 02:53:20|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|0
1621911220000|2021-05-25 02:53:40|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|0
1621911480000|2021-05-25 02:58:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|1
1621911500000|2021-05-25 02:58:20|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|0
1621911520000|2021-05-25 02:58:40|8323.2|8308.2|8325.4|8310.4|8325.4|8310.4|8323.2|8308.2|1
1621911530000|2021-05-25 02:58:50|8325.8|8310.8|8325.9|8310.9|8325.9|8310.9|8325.8|8310.8|0
1621911540000|2021-05-25 02:59:00|8326.4|8311.4|8332.4|8307.4|8332.4|8311.4|8326.4|8307.4|1
1621911580000|2021-05-25 02:59:40|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621911630000|2021-05-25 03:00:30|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621911650000|2021-05-25 03:00:50|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|0
1621911750000|2021-05-25 03:02:30|||||||||1
1621911760000|2021-05-25 03:02:40|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621911770000|2021-05-25 03:02:50|8332.6|8307.6|8329.4|8314.4|8332.6|8314.4|8328.5|8307.3|0
1621911780000|2021-05-25 03:03:00|8336.1|8311.1|8343.3|8318.3|8343.3|8318.3|8336.1|8311.1|4
1621911790000|2021-05-25 03:03:10|8343.6|8318.6|8344.1|8319.1|8344.1|8319.1|8343.6|8318.6|0
1621911800000|2021-05-25 03:03:20|||||||||2
1621911810000|2021-05-25 03:03:30|8351.4|8313.9|8351.4|8313.9|8351.4|8313.9|8351.4|8313.9|0
1621911900000|2021-05-25 03:05:00|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|0
1621911910000|2021-05-25 03:05:10|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|0
1621912000000|2021-05-25 03:06:40|||||||||4
1621912010000|2021-05-25 03:06:50|8338.4|8323.4|8338.9|8323.9|8338.9|8323.9|8337.9|8322.9|0
1621912020000|2021-05-25 03:07:00|8339.3|8324.3|8338.9|8323.9|8339.4|8324.4|8338.9|8323.9|0
1621912030000|2021-05-25 03:07:10|8339.3|8324.3|8342.9|8317.9|8342.9|8324.4|8338.1|8317.9|1
1621912040000|2021-05-25 03:07:20|8339.4|8324.4|8338.9|8323.9|8339.4|8324.4|8338.9|8323.9|0
1621912050000|2021-05-25 03:07:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621912230000|2021-05-25 03:10:30|8338.4|8323.4|8337.9|8322.9|8338.4|8323.4|8337.9|8322.9|0
1621912280000|2021-05-25 03:11:20|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|0
1621912290000|2021-05-25 03:11:30|||||||||1
1621912300000|2021-05-25 03:11:40|8336|8321|8333.9|8318.9|8336|8321|8333.9|8318.9|26
1621912310000|2021-05-25 03:11:50|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621912320000|2021-05-25 03:12:00|8343.3|8318.3|8343.8|8318.8|8343.8|8318.8|8343.3|8318.3|14
1621912340000|2021-05-25 03:12:20|8344.3|8319.3|8344.8|8319.8|8344.8|8319.8|8344.3|8319.3|0
1621912370000|2021-05-25 03:12:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621912450000|2021-05-25 03:14:10|||||||||1
1621912460000|2021-05-25 03:14:20|8339.9|8324.9|8340.4|8325.4|8340.4|8325.4|8339.9|8324.9|1
1621912470000|2021-05-25 03:14:30|8339.8|8324.8|8340.3|8325.3|8340.3|8325.3|8339.8|8324.8|1
1621912600000|2021-05-25 03:16:40|8343.8|8328.8|8345.1|8330.1|8345.1|8330.1|8343.8|8328.8|0
1621912610000|2021-05-25 03:16:50|8345.6|8330.6|8341|8326|8346.6|8330.6|8341|8321.6|3
1621913240000|2021-05-25 03:27:20|8345|8320|8344.6|8319.6|8345|8320|8344.6|8319.6|3
1621913250000|2021-05-25 03:27:30|8344.5|8319.5|8345|8320|8345|8320|8344.5|8319.5|0
1621913370000|2021-05-25 03:29:30|8344.6|8319.6|8346.3|8321.3|8346.3|8321.3|8344.6|8319.6|2
1621913380000|2021-05-25 03:29:40|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|0
1621913440000|2021-05-25 03:30:40|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|0
1621913460000|2021-05-25 03:31:00|8346|8321|8346|8321|8346|8321|8346|8321|0
1621913490000|2021-05-25 03:31:30|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|0
1621913510000|2021-05-25 03:31:50|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8
1621913530000|2021-05-25 03:32:10|8343|8328|8346.1|8331.1|8346.1|8331.1|8343|8328|0
1621913540000|2021-05-25 03:32:20|8344.4|8329.4|8345.3|8320.3|8345.3|8329.4|8344.4|8320.3|5
1621913570000|2021-05-25 03:32:50|8345.8|8330.8|8346.1|8331.1|8346.1|8331.1|8345.8|8330.8|0
1621913780000|2021-05-25 03:36:20|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|0
1621913850000|2021-05-25 03:37:30|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|1
1621913860000|2021-05-25 03:37:40|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|0
1621914260000|2021-05-25 03:44:20|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|0
1621914490000|2021-05-25 03:48:10|8342.5|8327.5|8342.3|8327.3|8342.5|8327.5|8342.3|8327.3|0
1621914950000|2021-05-25 03:55:50|8344.7|8329.7|8343|8328|8344.7|8329.7|8342.7|8327.7|8
1621914960000|2021-05-25 03:56:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|0
1621914970000|2021-05-25 03:56:10|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.3|8327.3|0
1621914980000|2021-05-25 03:56:20|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|0
1621915110000|2021-05-25 03:58:30|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1621915140000|2021-05-25 03:59:00|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|0
1621915170000|2021-05-25 03:59:30|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|0
1621915180000|2021-05-25 03:59:40|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|0
1621915230000|2021-05-25 04:00:30|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|0
1621915280000|2021-05-25 04:01:20|||||||||1
1621915920000|2021-05-25 04:12:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|0
1621916140000|2021-05-25 04:15:40|8342.7|8327.7|8342.3|8327.3|8342.7|8327.7|8342.3|8327.3|2
1621916240000|2021-05-25 04:17:20|8341.8|8326.8|8346.2|8321.2|8346.2|8326.8|8341.8|8320.8|1
1621916250000|2021-05-25 04:17:30|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|0
1621916530000|2021-05-25 04:22:10|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|0
1621916550000|2021-05-25 04:22:30|8345.5|8320.5|8345.5|8320.5|8345.5|8320.5|8345.5|8320.5|0
1621917380000|2021-05-25 04:36:20|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|10
1621917530000|2021-05-25 04:38:50|8329.5|8314.5|8329.8|8314.8|8329.8|8314.8|8329.3|8314.3|5
1621917540000|2021-05-25 04:39:00|8328.4|8313.4|8325.8|8310.8|8328.4|8313.4|8325.8|8310.8|1
1621917550000|2021-05-25 04:39:10|8326.2|8311.2|8327.3|8312.3|8327.3|8312.3|8326.2|8311.2|1
1621917560000|2021-05-25 04:39:20|8327.8|8312.8|8329.8|8314.8|8329.8|8314.8|8327.8|8312.8|7
1621917570000|2021-05-25 04:39:30|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330.2|8315.2|1
1621917580000|2021-05-25 04:39:40|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|4
1621917590000|2021-05-25 04:39:50|8330.3|8315.3|8327.8|8312.8|8330.3|8315.3|8327.8|8312.8|8
1621917610000|2021-05-25 04:40:10|8328.2|8313.2|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|0
1621917670000|2021-05-25 04:41:10|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621917950000|2021-05-25 04:45:50|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|1
1621917960000|2021-05-25 04:46:00|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|0
1621917970000|2021-05-25 04:46:10|8334.8|8319.8|8335.8|8320.8|8335.8|8320.8|8334.8|8319.8|2
1621917980000|2021-05-25 04:46:20|||||||||2
1621917990000|2021-05-25 04:46:30|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|4
1621918000000|2021-05-25 04:46:40|8333.5|8318.5|8334.3|8319.3|8334.3|8319.3|8333.5|8318.5|0
1621918010000|2021-05-25 04:46:50|8334.7|8319.7|8334.8|8319.8|8334.8|8319.8|8334.7|8319.7|0
1621918020000|2021-05-25 04:47:00|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|0
1621918030000|2021-05-25 04:47:10|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|0
1621918200000|2021-05-25 04:50:00|8332.8|8317.8|8332.3|8317.3|8332.8|8317.8|8332.3|8317.3|1
1621918270000|2021-05-25 04:51:10|8331.3|8316.3|8330.8|8315.8|8331.3|8316.3|8330.8|8315.8|0
1621918340000|2021-05-25 04:52:20|8329.2|8314.2|8326.5|8311.5|8329.2|8314.2|8326.5|8311.5|2
1621918350000|2021-05-25 04:52:30|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621918490000|2021-05-25 04:54:50|8326.7|8311.7|8326.8|8311.8|8326.8|8311.8|8326.7|8311.7|0
1621918590000|2021-05-25 04:56:30|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327.2|8312.2|0
1621918710000|2021-05-25 04:58:30|8327.7|8312.7|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|0
1621918730000|2021-05-25 04:58:50|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621918950000|2021-05-25 05:02:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621919140000|2021-05-25 05:05:40|8330.5|8315.5|8331.2|8316.2|8331.2|8316.2|8330.5|8315.5|0
1621919230000|2021-05-25 05:07:10|8331.8|8316.8|8332.2|8317.2|8332.2|8317.2|8331.8|8316.8|0
1621919420000|2021-05-25 05:10:20|8331.8|8316.8|8330.8|8315.8|8331.8|8316.8|8330.8|8315.8|1
1621919460000|2021-05-25 05:11:00|8328.8|8313.8|8326.8|8311.8|8328.8|8313.8|8326.8|8311.8|1
1621919540000|2021-05-25 05:12:20|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621919780000|2021-05-25 05:16:20|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621919860000|2021-05-25 05:17:40|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621919980000|2021-05-25 05:19:40|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621920370000|2021-05-25 05:26:10|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621920390000|2021-05-25 05:26:30|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621920540000|2021-05-25 05:29:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621920600000|2021-05-25 05:30:00|8328.5|8313.5|8328.7|8313.7|8328.7|8313.7|8328.5|8313.5|0
1621920650000|2021-05-25 05:30:50|8329.4|8314.4|8329.7|8314.7|8329.7|8314.7|8329.4|8314.4|0
1621920730000|2021-05-25 05:32:10|8330|8315|8330|8315|8330|8315|8330|8315|0
1621920740000|2021-05-25 05:32:20|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|0
1621920750000|2021-05-25 05:32:30|8331|8316|8331.2|8316.2|8331.2|8316.2|8331|8316|0
1621920770000|2021-05-25 05:32:50|8331.7|8316.7|8331.7|8316.7|8332.2|8317.2|8331.7|8316.7|3
1621920790000|2021-05-25 05:33:10|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|0
1621920800000|2021-05-25 05:33:20|8332.3|8317.3|8332.7|8317.7|8332.7|8317.7|8332.3|8317.3|5
1621920810000|2021-05-25 05:33:30|8333|8318|8333.2|8318.2|8333.2|8318.2|8333|8318|1
1621920820000|2021-05-25 05:33:40|8333.5|8318.5|8330.7|8315.7|8333.5|8318.5|8330.7|8315.7|7
1621920830000|2021-05-25 05:33:50|8331|8316|8331.2|8316.2|8331.2|8316.2|8331|8316|0
1621920860000|2021-05-25 05:34:20|8331.5|8316.5|8332|8317|8332|8317|8331.5|8316.5|4
1621920870000|2021-05-25 05:34:30|8332.2|8317.2|8331.7|8316.7|8332.7|8317.7|8331.7|8316.7|3
1621920880000|2021-05-25 05:34:40|8332|8317|8332.7|8317.7|8332.7|8317.7|8332|8317|0
1621920900000|2021-05-25 05:35:00|8333.4|8318.4|8330.2|8315.2|8333.4|8318.4|8329.2|8314.2|4
1621920920000|2021-05-25 05:35:20|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1621920930000|2021-05-25 05:35:30|8329.3|8314.3|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|0
1621921000000|2021-05-25 05:36:40|8328.7|8313.7|8327|8312|8328.7|8313.7|8327|8312|3
1621921010000|2021-05-25 05:36:50|8326.2|8311.2|8326.4|8311.4|8326.4|8311.4|8326.2|8311.2|0
1621921020000|2021-05-25 05:37:00|8326|8311|8326|8311|8326|8311|8326|8311|0
1621921060000|2021-05-25 05:37:40|8326.7|8311.7|8327|8312|8327|8312|8326.7|8311.7|0
1621921070000|2021-05-25 05:37:50|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|0
1621921110000|2021-05-25 05:38:30|8325.2|8310.2|8325.4|8310.4|8326|8311|8325.2|8310.2|2
1621921150000|2021-05-25 05:39:10|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621921200000|2021-05-25 05:40:00|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621921210000|2021-05-25 05:40:10|8325|8310|8325|8310|8325.4|8310.4|8325|8310|0
1621921240000|2021-05-25 05:40:40|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|0
1621921250000|2021-05-25 05:40:50|8325|8310|8324.9|8309.9|8325|8310|8324.9|8309.9|0
1621921290000|2021-05-25 05:41:30|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|0
1621921300000|2021-05-25 05:41:40|8325|8310|8325|8310|8325|8310|8325|8310|0
1621921350000|2021-05-25 05:42:30|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621921360000|2021-05-25 05:42:40|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621921370000|2021-05-25 05:42:50|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|1
1621921380000|2021-05-25 05:43:00|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|4
1621921390000|2021-05-25 05:43:10|8326.9|8311.9|8326.4|8311.4|8326.9|8311.9|8325.9|8310.9|4
1621921400000|2021-05-25 05:43:20|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|2
1621921410000|2021-05-25 05:43:30|8326.7|8311.7|8326.9|8311.9|8326.9|8311.9|8326.4|8311.4|5
1621921420000|2021-05-25 05:43:40|8331.5|8316.5|8332.5|8317.5|8332.5|8317.5|8331.5|8316.5|1
1621921430000|2021-05-25 05:43:50|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621921440000|2021-05-25 05:44:00|8335.4|8320.4|8336.2|8321.2|8336.2|8321.2|8335.2|8320.2|2
1621921450000|2021-05-25 05:44:10|8336.5|8321.5|8337.4|8322.4|8337.4|8322.4|8336.4|8321.4|1
1621921460000|2021-05-25 05:44:20|8337|8322|8332.7|8317.7|8337|8322|8332.7|8317.7|1
1621921480000|2021-05-25 05:44:40|8332.3|8317.3|8333.5|8318.5|8333.5|8318.5|8332.3|8317.3|1
1621921490000|2021-05-25 05:44:50|8333.2|8318.2|8338.7|8323.7|8338.7|8323.7|8333.2|8318.2|2
1621921500000|2021-05-25 05:45:00|8338.8|8323.8|8343.4|8328.4|8343.4|8328.4|8338.8|8323.8|1
1621921510000|2021-05-25 05:45:10|8344.5|8329.5|8346.2|8331.2|8346.2|8331.2|8344.5|8329.5|2
1621921520000|2021-05-25 05:45:20|8346.5|8331.5|8348.4|8333.4|8348.4|8333.4|8346.5|8331.5|3
1621921530000|2021-05-25 05:45:30|8348.2|8333.2|8346.4|8331.4|8348.9|8333.9|8346.4|8331.4|5
1621921540000|2021-05-25 05:45:40|8346.7|8331.7|8347.4|8332.4|8347.4|8332.4|8346.7|8331.7|0
1621921550000|2021-05-25 05:45:50|8347.9|8332.9|8348.9|8333.9|8349|8334|8347.9|8332.9|7
1621921560000|2021-05-25 05:46:00|8349.4|8334.4|8343.5|8328.5|8349.4|8334.4|8343.5|8328.5|2
1621921570000|2021-05-25 05:46:10|8344.4|8329.4|8345.4|8330.4|8345.4|8330.4|8344.4|8329.4|0
1621921580000|2021-05-25 05:46:20|8346|8331|8347.2|8332.2|8347.9|8332.9|8346|8331|1
1621921590000|2021-05-25 05:46:30|8347.4|8332.4|8349.9|8334.9|8349.9|8334.9|8347.4|8332.4|4
1621921600000|2021-05-25 05:46:40|8351.7|8336.7|8352.4|8337.4|8352.4|8337.4|8351.7|8336.7|5
1621921610000|2021-05-25 05:46:50|8352|8337|8352.9|8337.9|8353.4|8338.4|8351.9|8336.9|3
1621921620000|2021-05-25 05:47:00|8353.2|8338.2|8351|8336|8353.4|8338.4|8351|8336|4
1621921630000|2021-05-25 05:47:10|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|0
1621921650000|2021-05-25 05:47:30|8346.2|8331.2|8345|8330|8346.8|8331.8|8345|8330|1
1621921660000|2021-05-25 05:47:40|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|0
1621921670000|2021-05-25 05:47:50|8345.2|8330.2|8344|8329|8345.2|8330.2|8344|8329|0
1621921710000|2021-05-25 05:48:30|8340.5|8325.5|8340|8325|8340.5|8325.5|8340|8325|1
1621921720000|2021-05-25 05:48:40|8341.2|8326.2|8344.2|8329.2|8344.2|8329.2|8341.2|8326.2|1
1621921730000|2021-05-25 05:48:50|8344.5|8329.5|8344.7|8329.7|8344.7|8329.7|8344.5|8329.5|0
1621921800000|2021-05-25 05:50:00|8345|8330|8345.2|8330.2|8345.2|8330.2|8345|8330|0
1621921840000|2021-05-25 05:50:40|8344.2|8329.2|8344.7|8329.7|8344.7|8329.7|8344.2|8329.2|0
1621921850000|2021-05-25 05:50:50|8341.7|8326.7|8339.7|8324.7|8341.7|8326.7|8339.7|8324.7|0
1621921860000|2021-05-25 05:51:00|8339|8324|8336.5|8321.5|8339|8324|8336.5|8321.5|0
1621921870000|2021-05-25 05:51:10|8335.8|8320.8|8335.7|8320.7|8335.8|8320.8|8335.7|8320.7|0
1621922010000|2021-05-25 05:53:30|8339.1|8324.1|8340.2|8325.2|8340.2|8325.2|8339.1|8324.1|0
1621922190000|2021-05-25 05:56:30|8339.9|8324.9|8339.9|8324.9|8340.2|8325.2|8339.9|8324.9|0
1621922260000|2021-05-25 05:57:40|8339.7|8324.7|8338.2|8323.2|8339.7|8324.7|8338.2|8323.2|5
1621922300000|2021-05-25 05:58:20|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621922310000|2021-05-25 05:58:30|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621922320000|2021-05-25 05:58:40|8338.7|8313.7|8336.5|8311.5|8338.7|8313.7|8336.5|8311.5|1
1621922330000|2021-05-25 05:58:50|8337|8312|8337|8312|8337|8312|8337|8312|0
1621922340000|2021-05-25 05:59:00|8337.4|8312.4|8333.5|8318.5|8337.5|8318.5|8332.9|8312.4|0
1621922350000|2021-05-25 05:59:10|8333.9|8318.9|8334|8319|8334|8319|8333.9|8318.9|0
1621922360000|2021-05-25 05:59:20|8334.4|8319.4|8333.7|8318.7|8334.4|8319.4|8333.4|8318.4|0
1621922370000|2021-05-25 05:59:30|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|0
1621922380000|2021-05-25 05:59:40|8334.2|8319.2|8333.9|8318.9|8334.2|8319.2|8333.9|8318.9|0
1621922410000|2021-05-25 06:00:10|8334.2|8319.2|8335.2|8320.2|8335.2|8320.2|8334.2|8319.2|0
1621922420000|2021-05-25 06:00:20|8336.1|8321.1|8336|8321|8336.4|8321.4|8336|8321|0
1621922430000|2021-05-25 06:00:30|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|0
1621922440000|2021-05-25 06:00:40|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|0
1621922460000|2021-05-25 06:01:00|8335.6|8320.6|8334.5|8319.5|8335.6|8320.6|8334.5|8319.5|0
1621922500000|2021-05-25 06:01:40|8333.2|8318.2|8330.9|8315.9|8333.2|8318.2|8330.9|8315.9|2
1621922510000|2021-05-25 06:01:50|8330.4|8315.4|8330|8315|8330.4|8315.4|8330|8315|0
1621922520000|2021-05-25 06:02:00|8329.7|8314.7|8331.2|8316.2|8331.2|8316.2|8329.7|8314.7|0
1621922530000|2021-05-25 06:02:10|8330.9|8315.9|8332.2|8317.2|8332.2|8317.2|8330.7|8315.7|0
1621922590000|2021-05-25 06:03:10|8332.6|8317.6|8332.2|8317.2|8332.6|8317.6|8332.2|8317.2|0
1621922630000|2021-05-25 06:03:50|8332.6|8317.6|8332.7|8317.7|8332.7|8317.7|8332.6|8317.6|0
1621922690000|2021-05-25 06:04:50|8332|8317|8331.9|8316.9|8332|8317|8331.9|8316.9|0
1621922730000|2021-05-25 06:05:30|8331.6|8316.6|8331.2|8316.2|8331.6|8316.6|8331.2|8316.2|0
1621922760000|2021-05-25 06:06:00|8331.6|8316.6|8332.6|8317.6|8332.6|8317.6|8331.6|8316.6|0
1621922800000|2021-05-25 06:06:40|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|0
1621922810000|2021-05-25 06:06:50|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|1
1621922820000|2021-05-25 06:07:00|8332.4|8317.4|8333.2|8318.2|8333.7|8318.7|8332.4|8317.4|1
1621922830000|2021-05-25 06:07:10|8333.7|8318.7|8334.2|8319.2|8334.2|8319.2|8333.7|8318.7|3
1621922840000|2021-05-25 06:07:20|8333.7|8318.7|8333.2|8318.2|8333.7|8318.7|8332.4|8317.4|5
1621922850000|2021-05-25 06:07:30|8334.9|8319.9|8333.9|8318.9|8334.9|8319.9|8333.9|8318.9|7
1621922860000|2021-05-25 06:07:40|8334.4|8319.4|8334.9|8319.9|8334.9|8319.9|8334.4|8319.4|0
1621922870000|2021-05-25 06:07:50|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8335.2|8320.2|0
1621922880000|2021-05-25 06:08:00|8335.9|8320.9|8333.4|8318.4|8335.9|8320.9|8333.4|8318.4|13
1621922890000|2021-05-25 06:08:10|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|0
1621922900000|2021-05-25 06:08:20|8333.2|8318.2|8332.6|8317.6|8333.2|8318.2|8332.2|8317.2|1
1621922920000|2021-05-25 06:08:40|8332.2|8317.2|8329.7|8314.7|8332.2|8317.2|8329.2|8314.2|2
1621922930000|2021-05-25 06:08:50|8329.4|8314.4|8329.7|8314.7|8329.7|8314.7|8329.2|8314.2|0
1621922940000|2021-05-25 06:09:00|8330.4|8315.4|8330.7|8315.7|8330.7|8315.7|8330.4|8315.4|0
1621922950000|2021-05-25 06:09:10|8331.2|8316.2|8331.9|8316.9|8331.9|8316.9|8331.2|8316.2|0
1621922960000|2021-05-25 06:09:20|8332.2|8317.2|8333.4|8318.4|8333.4|8318.4|8332.2|8317.2|0
1621922980000|2021-05-25 06:09:40|8334.1|8319.1|8334.6|8319.6|8334.6|8319.6|8334.1|8319.1|0
1621922990000|2021-05-25 06:09:50|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|1
1621923000000|2021-05-25 06:10:00|8334.4|8319.4|8332.9|8317.9|8334.4|8319.4|8330.6|8315.6|1
1621923010000|2021-05-25 06:10:10|8333.2|8318.2|8334.7|8319.7|8335.1|8320.1|8333.2|8318.2|1
1621923020000|2021-05-25 06:10:20|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8334.7|8319.7|0
1621923030000|2021-05-25 06:10:30|8335.4|8320.4|8334.9|8319.9|8335.4|8320.4|8334.9|8319.9|3
1621923090000|2021-05-25 06:11:30|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8335.2|8320.2|0
1621923100000|2021-05-25 06:11:40|8335.7|8320.7|8333.9|8318.9|8335.9|8320.9|8333.9|8318.9|5
1621923130000|2021-05-25 06:12:10|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|0
1621923150000|2021-05-25 06:12:30|8334.5|8319.5|8340.2|8325.2|8340.2|8325.2|8334.5|8319.5|2
1621923160000|2021-05-25 06:12:40|8339.5|8324.5|8341|8326|8341|8326|8339.2|8324.2|0
1621923170000|2021-05-25 06:12:50|8341.4|8326.4|8342|8327|8342|8327|8341.4|8326.4|0
1621923180000|2021-05-25 06:13:00|8342.4|8327.4|8344.5|8329.5|8344.5|8329.5|8342.4|8327.4|2
1621923190000|2021-05-25 06:13:10|8344.9|8329.9|8345.5|8330.5|8345.5|8330.5|8344.9|8329.9|0
1621923200000|2021-05-25 06:13:20|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|4
1621923210000|2021-05-25 06:13:30|8347.1|8332.1|8343.4|8328.4|8347.1|8332.1|8340.7|8325.7|6
1621923220000|2021-05-25 06:13:40|8343|8328|8345.7|8330.7|8345.7|8330.7|8343|8328|1
1621923230000|2021-05-25 06:13:50|8345.4|8330.4|8340.5|8325.5|8345.9|8330.9|8340.5|8325.5|1
1621923250000|2021-05-25 06:14:10|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|1
1621923260000|2021-05-25 06:14:20|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|1
1621923270000|2021-05-25 06:14:30|8343.7|8328.7|8343.5|8328.5|8344.4|8329.4|8343.5|8328.5|0
1621923280000|2021-05-25 06:14:40|8343.9|8328.9|8344.9|8329.9|8345|8330|8343.9|8328.9|1
1621923290000|2021-05-25 06:14:50|8345.4|8330.4|8345.5|8330.5|8345.5|8330.5|8345.4|8330.4|0
1621923300000|2021-05-25 06:15:00|8345.9|8330.9|8343.2|8328.2|8346|8331|8342.4|8327.4|4
1621923310000|2021-05-25 06:15:10|8343|8328|8343|8328|8343|8328|8343|8328|0
1621923330000|2021-05-25 06:15:30|8342.7|8327.7|8339.4|8324.4|8342.7|8327.7|8339.4|8324.4|0
1621923340000|2021-05-25 06:15:40|8339|8324|8337.9|8322.9|8339|8324|8337.3|8322.3|0
1621923360000|2021-05-25 06:16:00|8338|8323|8336.7|8321.7|8338|8323|8336.7|8321.7|0
1621923370000|2021-05-25 06:16:10|8337|8322|8337|8322|8337|8322|8337|8322|1
1621923380000|2021-05-25 06:16:20|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|0
1621923470000|2021-05-25 06:17:50|8336.9|8321.9|8334.8|8319.8|8336.9|8321.9|8334.8|8319.8|1
1621923480000|2021-05-25 06:18:00|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621923530000|2021-05-25 06:18:50|8335|8320|8335|8320|8335|8320|8335|8320|0
1621923540000|2021-05-25 06:19:00|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|0
1621923640000|2021-05-25 06:20:40|8336|8321|8339.7|8324.7|8339.7|8324.7|8336|8321|1
1621923650000|2021-05-25 06:20:50|8339.2|8324.2|8340|8325|8340|8325|8339.2|8324.2|0
1621923660000|2021-05-25 06:21:00|8340.4|8325.4|8340.5|8325.5|8340.5|8325.5|8340.4|8325.4|0
1621923670000|2021-05-25 06:21:10|8341|8326|8341.5|8326.5|8341.5|8326.5|8341|8326|0
1621923680000|2021-05-25 06:21:20|8342|8327|8342|8327|8342|8327|8342|8327|0
1621923690000|2021-05-25 06:21:30|8342.4|8327.4|8340|8325|8342.4|8327.4|8340|8325|7
1621923710000|2021-05-25 06:21:50|8339|8324|8340|8325|8340|8325|8339|8324|2
1621923810000|2021-05-25 06:23:30|8343.6|8328.6|8344.1|8329.1|8344.4|8329.4|8343.6|8328.6|3
1621923880000|2021-05-25 06:24:40|8341|8326|8341|8326|8341|8326|8341|8326|0
1621923910000|2021-05-25 06:25:10|8340|8325|8340|8325|8340|8325|8340|8325|0
1621923920000|2021-05-25 06:25:20|8340.4|8325.4|8340|8325|8340.5|8325.5|8340|8325|0
1621923950000|2021-05-25 06:25:50|8338|8323|8337|8322|8338|8323|8337|8322|0
1621923970000|2021-05-25 06:26:10|8338.5|8323.5|8340.7|8325.7|8340.7|8325.7|8338.5|8323.5|4
1621923990000|2021-05-25 06:26:30|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924020000|2021-05-25 06:27:00|8338.2|8323.2|8335.7|8320.7|8338.2|8323.2|8334.4|8319.4|1
1621924030000|2021-05-25 06:27:10|8335.5|8320.5|8336.5|8321.5|8336.5|8321.5|8335.5|8320.5|0
1621924040000|2021-05-25 06:27:20|8337.9|8322.9|8338.4|8323.4|8338.4|8323.4|8337.9|8322.9|0
1621924060000|2021-05-25 06:27:40|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621924080000|2021-05-25 06:28:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924090000|2021-05-25 06:28:10|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621924140000|2021-05-25 06:29:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924250000|2021-05-25 06:30:50|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|0
1621924260000|2021-05-25 06:31:00|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|0
1621924270000|2021-05-25 06:31:10|8339.1|8324.1|8339.4|8324.4|8339.4|8324.4|8339.1|8324.1|0
1621924280000|2021-05-25 06:31:20|8340.5|8325.5|8343.2|8328.2|8343.2|8328.2|8340.5|8325.5|1
1621924300000|2021-05-25 06:31:40|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|0
1621924310000|2021-05-25 06:31:50|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|2
1621924320000|2021-05-25 06:32:00|8343.7|8328.7|8343.9|8328.9|8343.9|8328.9|8343.7|8328.7|0
1621924330000|2021-05-25 06:32:10|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|0
1621924350000|2021-05-25 06:32:30|||||||||1
1621924360000|2021-05-25 06:32:40|8344.5|8329.5|8344.9|8329.9|8346.2|8331.2|8344.5|8329.5|0
1621924370000|2021-05-25 06:32:50|8345.2|8330.2|8345.4|8330.4|8345.4|8330.4|8345.2|8330.2|0
1621924440000|2021-05-25 06:34:00|8345.2|8330.2|8341.5|8326.5|8345.2|8330.2|8341.2|8326.2|4
1621924450000|2021-05-25 06:34:10|8342.5|8327.5|8342.9|8327.9|8342.9|8327.9|8342.5|8327.5|0
1621924460000|2021-05-25 06:34:20|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|0
1621924470000|2021-05-25 06:34:30|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|0
1621924480000|2021-05-25 06:34:40|8344.4|8329.4|8344.5|8329.5|8344.5|8329.5|8344.4|8329.4|0
1621924490000|2021-05-25 06:34:50|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|0
1621924500000|2021-05-25 06:35:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|0
1621924510000|2021-05-25 06:35:10|8343.7|8328.7|8335.6|8320.6|8343.7|8328.7|8335.6|8320.6|1
1621924540000|2021-05-25 06:35:40|8333.4|8318.4|8333.7|8318.7|8333.7|8318.7|8333.4|8318.4|2
1621924560000|2021-05-25 06:36:00|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621924590000|2021-05-25 06:36:30|8333.4|8318.4|8333.6|8318.6|8333.6|8318.6|8333.4|8318.4|0
1621924600000|2021-05-25 06:36:40|8333.4|8318.4|8333.1|8318.1|8333.4|8318.4|8333.1|8318.1|2
1621924610000|2021-05-25 06:36:50|8333.4|8318.4|8333.6|8318.6|8333.6|8318.6|8333.4|8318.4|0
1621924630000|2021-05-25 06:37:10|8332.6|8317.6|8331.6|8316.6|8332.6|8317.6|8331.6|8316.6|1
1621924650000|2021-05-25 06:37:30|8329.6|8314.6|8329.1|8314.1|8329.6|8314.6|8329.1|8314.1|1
1621924670000|2021-05-25 06:37:50|8327.4|8312.4|8327.7|8312.7|8327.7|8312.7|8327.4|8312.4|0
1621924680000|2021-05-25 06:38:00|8327.6|8312.6|8327.7|8312.7|8328.6|8313.6|8327.1|8312.1|0
1621924710000|2021-05-25 06:38:30|8326.4|8311.4|8326.7|8311.7|8326.7|8311.7|8326.4|8311.4|1
1621924830000|2021-05-25 06:40:30|8327.1|8312.1|8330.7|8315.7|8330.7|8315.7|8327.1|8312.1|1
1621924910000|2021-05-25 06:41:50|8329.6|8314.6|8329.9|8314.9|8329.9|8314.9|8329.6|8314.6|2
1621924920000|2021-05-25 06:42:00|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|0
1621924980000|2021-05-25 06:43:00|8330.7|8315.7|8331.2|8316.2|8331.2|8316.2|8330.7|8315.7|0
1621925000000|2021-05-25 06:43:20|8332.6|8317.6|8335.7|8320.7|8336.1|8321.1|8332.6|8317.6|3
1621925010000|2021-05-25 06:43:30|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621925030000|2021-05-25 06:43:50|8337.1|8322.1|8337.6|8322.6|8337.6|8322.6|8337.1|8322.1|1
1621925040000|2021-05-25 06:44:00|8338.1|8323.1|8338.6|8323.6|8338.6|8323.6|8338.1|8323.1|0
1621925060000|2021-05-25 06:44:20|8338.2|8323.2|8338.6|8323.6|8338.6|8323.6|8338.2|8323.2|0
1621925100000|2021-05-25 06:45:00|8338.2|8323.2|8338.4|8323.4|8338.9|8323.9|8338.2|8323.2|2
1621925110000|2021-05-25 06:45:10|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621925120000|2021-05-25 06:45:20|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1621925140000|2021-05-25 06:45:40|8333.9|8318.9|8333.6|8318.6|8333.9|8318.9|8333.1|8318.1|0
1621925150000|2021-05-25 06:45:50|8333.9|8318.9|8334.1|8319.1|8334.1|8319.1|8333.6|8318.6|0
1621925160000|2021-05-25 06:46:00|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|0
1621925170000|2021-05-25 06:46:10|8333.6|8318.6|8333.7|8318.7|8334.1|8319.1|8333.6|8318.6|0
1621925190000|2021-05-25 06:46:30|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1621925210000|2021-05-25 06:46:50|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8332.1|8317.1|2
1621925220000|2021-05-25 06:47:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.6|8316.6|0
1621925290000|2021-05-25 06:48:10|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621925330000|2021-05-25 06:48:50|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|0
1621925340000|2021-05-25 06:49:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621925350000|2021-05-25 06:49:10|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|0
1621925380000|2021-05-25 06:49:40|8330.7|8315.7|8331.1|8316.1|8331.4|8316.4|8330.7|8315.7|0
1621925390000|2021-05-25 06:49:50|8330.7|8315.7|8330.6|8315.6|8330.7|8315.7|8330.6|8315.6|0
1621925410000|2021-05-25 06:50:10|8331.1|8316.1|8332.7|8317.7|8332.7|8317.7|8331.1|8316.1|2
1621925420000|2021-05-25 06:50:20|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8332.1|8317.1|0
1621925500000|2021-05-25 06:51:40|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621925530000|2021-05-25 06:52:10|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|0
1621925540000|2021-05-25 06:52:20|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|0
1621925550000|2021-05-25 06:52:30|8335.2|8320.2|8334.7|8319.7|8335.2|8320.2|8334.7|8319.7|1
1621925580000|2021-05-25 06:53:00|8334.4|8319.4|8334.2|8319.2|8334.4|8319.4|8334.2|8319.2|0
1621925600000|2021-05-25 06:53:20|8330.7|8315.7|8325.6|8310.6|8330.7|8315.7|8325.6|8310.6|3
1621925620000|2021-05-25 06:53:40|8321.4|8306.4|8321.2|8306.2|8321.4|8306.4|8321.2|8306.2|1
1621925670000|2021-05-25 06:54:30|8322.7|8307.7|8322.2|8307.2|8323.7|8308.7|8321.9|8306.9|1
1621925680000|2021-05-25 06:54:40|8322.6|8307.6|8322.2|8307.2|8322.7|8307.7|8322.2|8307.2|0
1621925700000|2021-05-25 06:55:00|8322.6|8307.6|8323.7|8308.7|8323.7|8308.7|8322.6|8307.6|0
1621925760000|2021-05-25 06:56:00|8324.1|8309.1|8324.7|8309.7|8324.7|8309.7|8324.1|8309.1|0
1621925770000|2021-05-25 06:56:10|8324.4|8309.4|8324.2|8309.2|8324.4|8309.4|8324.2|8309.2|0
1621925780000|2021-05-25 06:56:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|2
1621925800000|2021-05-25 06:56:40|8317.7|8302.7|8323.2|8298.2|8323.2|8302.7|8316.4|8298.1|6
1621925870000|2021-05-25 06:57:50|8318.9|8303.9|8318.7|8303.7|8319.6|8304.6|8318.7|8303.7|0
1621925880000|2021-05-25 06:58:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|1
1621925890000|2021-05-25 06:58:10|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1621925940000|2021-05-25 06:59:00|8315|8300|8314.2|8299.2|8315|8300|8314.2|8299.2|0
1621925960000|2021-05-25 06:59:20|8313.9|8298.9|8311.4|8296.4|8313.9|8298.9|8311.4|8296.4|1
1621925980000|2021-05-25 06:59:40|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1621925990000|2021-05-25 06:59:50|8312.2|8297.2|8314.9|8299.9|8314.9|8299.9|8312.2|8297.2|1
1621926110000|2021-05-25 07:01:50|8316.6|8301.6|8315.5|8300.5|8316.6|8301.6|8315.5|8300.5|1
1621926120000|2021-05-25 07:02:00|8314.9|8299.9|8313.4|8298.4|8314.9|8299.9|8313.4|8298.4|0
1621926130000|2021-05-25 07:02:10|8313.1|8298.1|8308.7|8293.7|8313.1|8298.1|8308.7|8293.7|4
1621926140000|2021-05-25 07:02:20|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.7|8293.7|0
1621926150000|2021-05-25 07:02:30|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621926230000|2021-05-25 07:03:50|8308.7|8293.7|8306.1|8291.1|8308.7|8293.7|8306.1|8291.1|3
1621926240000|2021-05-25 07:04:00|8305.7|8290.7|8305.6|8290.6|8305.7|8290.7|8305.1|8290.1|0
1621926260000|2021-05-25 07:04:20|8306.7|8291.7|8308.7|8293.7|8308.7|8293.7|8306.7|8291.7|3
1621926270000|2021-05-25 07:04:30|8309.1|8294.1|8309.7|8294.7|8309.7|8294.7|8309.1|8294.1|0
1621926280000|2021-05-25 07:04:40|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621926290000|2021-05-25 07:04:50|8310.6|8295.6|8310.7|8295.7|8310.7|8295.7|8310.6|8295.6|0
1621926300000|2021-05-25 07:05:00|8311.2|8296.2|8313.7|8298.7|8313.7|8298.7|8310.6|8295.6|1
1621926310000|2021-05-25 07:05:10|8313.4|8298.4|8315.7|8300.7|8315.7|8300.7|8313.2|8298.2|0
1621926320000|2021-05-25 07:05:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|0
1621926330000|2021-05-25 07:05:30|8318.7|8303.7|8319.7|8304.7|8319.7|8304.7|8318.7|8303.7|0
1621926340000|2021-05-25 07:05:40|8320.1|8305.1|8316.1|8301.1|8320.2|8305.2|8313.6|8298.6|10
1621926350000|2021-05-25 07:05:50|8317.8|8302.8|8315.6|8300.6|8318.2|8303.2|8315.6|8300.6|0
1621926360000|2021-05-25 07:06:00|8315.2|8300.2|8316.1|8301.1|8316.1|8301.1|8315.2|8300.2|2
1621926400000|2021-05-25 07:06:40|8314.8|8299.8|8312.1|8297.1|8314.8|8299.8|8312.1|8297.1|1
1621926410000|2021-05-25 07:06:50|8311.7|8296.7|8311.6|8296.6|8311.7|8296.7|8311.6|8296.6|0
1621926440000|2021-05-25 07:07:20|8311.2|8296.2|8312.1|8297.1|8312.1|8297.1|8311.1|8296.1|0
1621926450000|2021-05-25 07:07:30|8312.8|8297.8|8313.1|8298.1|8313.1|8298.1|8312.8|8297.8|0
1621926490000|2021-05-25 07:08:10|8313.8|8298.8|8315.1|8300.1|8315.1|8300.1|8313.8|8298.8|0
1621926500000|2021-05-25 07:08:20|8315.4|8300.4|8315.6|8300.6|8315.6|8300.6|8315.4|8300.4|0
1621926510000|2021-05-25 07:08:30|8315.2|8300.2|8316.6|8301.6|8316.6|8301.6|8315.2|8300.2|0
1621926520000|2021-05-25 07:08:40|8317.6|8302.6|8317.7|8302.7|8317.7|8302.7|8317.6|8302.6|0
1621926530000|2021-05-25 07:08:50|8317.6|8302.6|8319.9|8304.9|8319.9|8304.9|8317.6|8302.6|9
1621926540000|2021-05-25 07:09:00|8320.4|8305.4|8320.1|8305.1|8320.4|8305.4|8319.6|8304.6|0
1621926550000|2021-05-25 07:09:10|8319.7|8304.7|8315.1|8300.1|8319.7|8304.7|8315.1|8300.1|7
1621926560000|2021-05-25 07:09:20|8314.1|8299.1|8313.1|8298.1|8314.1|8299.1|8313.1|8298.1|0
1621926570000|2021-05-25 07:09:30|8310.4|8295.4|8310.1|8295.1|8310.4|8295.4|8309.1|8294.1|1
1621926620000|2021-05-25 07:10:20|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|12
1621926630000|2021-05-25 07:10:30|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621926640000|2021-05-25 07:10:40|8308.6|8293.6|8308.3|8293.3|8308.6|8293.6|8308.3|8293.3|0
1621926660000|2021-05-25 07:11:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1621926700000|2021-05-25 07:11:40|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|1
1621926710000|2021-05-25 07:11:50|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|1
1621926760000|2021-05-25 07:12:40|8311.4|8296.4|8310.4|8295.4|8311.4|8296.4|8310.4|8295.4|1
1621926770000|2021-05-25 07:12:50|8308.4|8293.4|8310.9|8295.9|8310.9|8295.9|8307.4|8292.4|1
1621926780000|2021-05-25 07:13:00|8311.6|8296.6|8311.9|8296.9|8311.9|8296.9|8311.6|8296.6|0
1621926810000|2021-05-25 07:13:30|8314|8299|8318.4|8303.4|8318.4|8303.4|8314|8299|6
1621926820000|2021-05-25 07:13:40|8317|8302|8314.4|8299.4|8317|8302|8313.9|8298.9|4
1621926830000|2021-05-25 07:13:50|8314.8|8299.8|8312.9|8297.9|8314.9|8299.9|8312.9|8297.9|6
1621926840000|2021-05-25 07:14:00|8312.6|8297.6|8312.4|8297.4|8312.6|8297.6|8312.4|8297.4|0
1621926850000|2021-05-25 07:14:10|8310.9|8295.9|8308.9|8293.9|8310.9|8295.9|8308.9|8293.9|11
1621926870000|2021-05-25 07:14:30|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621926880000|2021-05-25 07:14:40|8310.4|8295.4|8309.4|8294.4|8310.4|8295.4|8309.4|8294.4|6
1621926900000|2021-05-25 07:15:00|8306.7|8291.7|8306.4|8291.4|8306.7|8291.7|8305.4|8290.4|3
1621926910000|2021-05-25 07:15:10|8305.7|8290.7|8305.4|8290.4|8305.7|8290.7|8305.4|8290.4|7
1621926920000|2021-05-25 07:15:20|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|7
1621926930000|2021-05-25 07:15:30|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|2
1621926940000|2021-05-25 07:15:40|8305.4|8290.4|8303.6|8288.6|8305.4|8290.4|8303.6|8288.6|2
1621926960000|2021-05-25 07:16:00|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621926970000|2021-05-25 07:16:10|8302.6|8287.6|8301.9|8286.9|8302.6|8287.6|8301.4|8286.4|9
1621926980000|2021-05-25 07:16:20|8303.6|8288.6|8302.9|8287.9|8303.6|8288.6|8302.9|8287.9|1
1621926990000|2021-05-25 07:16:30|8301.9|8286.9|8300.6|8285.6|8301.9|8286.9|8300.6|8285.6|3
1621927000000|2021-05-25 07:16:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|4
1621927010000|2021-05-25 07:16:50|8299.3|8284.3|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|2
1621927020000|2021-05-25 07:17:00|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|7
1621927030000|2021-05-25 07:17:10|8296.6|8281.6|8295.6|8280.6|8296.6|8281.6|8295.6|8280.6|1
1621927040000|2021-05-25 07:17:20|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|5
1621927080000|2021-05-25 07:18:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|5
1621927090000|2021-05-25 07:18:10|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1621927100000|2021-05-25 07:18:20|8290.1|8275.1|8290.2|8275.2|8290.2|8275.2|8290.1|8275.1|1
1621927110000|2021-05-25 07:18:30|8289.2|8274.2|8288.7|8273.7|8289.2|8274.2|8288.7|8273.7|5
1621927120000|2021-05-25 07:18:40|8288.4|8273.4|8288.2|8273.2|8288.4|8273.4|8288.2|8273.2|0
1621927130000|2021-05-25 07:18:50|8286.4|8271.4|8286.7|8271.7|8287.2|8272.2|8286.4|8271.4|2
1621927140000|2021-05-25 07:19:00|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|0
1621927170000|2021-05-25 07:19:30|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1621927220000|2021-05-25 07:20:20|8289.2|8274.2|8292.9|8277.9|8292.9|8277.9|8289.2|8274.2|4
1621927230000|2021-05-25 07:20:30|8293.6|8278.6|8293.9|8278.9|8293.9|8278.9|8293.6|8278.6|0
1621927250000|2021-05-25 07:20:50|8294.9|8279.9|8295.4|8280.4|8295.4|8280.4|8294.9|8279.9|0
1621927310000|2021-05-25 07:21:50|8292.9|8277.9|8294.4|8279.4|8294.4|8279.4|8292.4|8277.4|2
1621927380000|2021-05-25 07:23:00|8296.4|8281.4|8295.4|8280.4|8296.4|8281.4|8295.4|8280.4|0
1621927400000|2021-05-25 07:23:20|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|0
1621927410000|2021-05-25 07:23:30|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621927430000|2021-05-25 07:23:50|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621927440000|2021-05-25 07:24:00|8299.1|8284.1|8299.4|8284.4|8299.4|8284.4|8299.1|8284.1|0
1621927460000|2021-05-25 07:24:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621927470000|2021-05-25 07:24:30|8300.9|8285.9|8301.9|8286.9|8301.9|8286.9|8300.9|8285.9|0
1621927480000|2021-05-25 07:24:40|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1621927490000|2021-05-25 07:24:50|8303.1|8288.1|8303.4|8288.4|8303.4|8288.4|8303.1|8288.1|0
1621927500000|2021-05-25 07:25:00|8303.7|8288.7|8305.6|8290.6|8306.1|8291.1|8303.7|8288.7|1
1621927510000|2021-05-25 07:25:10|8305.4|8290.4|8305.9|8290.9|8305.9|8290.9|8305.4|8290.4|0
1621927520000|2021-05-25 07:25:20|8306.2|8291.2|8306.4|8291.4|8306.4|8291.4|8306.2|8291.2|0
1621927530000|2021-05-25 07:25:30|||||||||1
1621927550000|2021-05-25 07:25:50|8306.9|8291.9|8307.9|8292.9|8307.9|8292.9|8306.9|8291.9|1
1621927560000|2021-05-25 07:26:00|8308.4|8293.4|8304.4|8289.4|8308.4|8293.4|8304.4|8289.4|4
1621927570000|2021-05-25 07:26:10|8303.4|8288.4|8296.9|8281.9|8303.4|8288.4|8296.9|8281.9|4
1621927580000|2021-05-25 07:26:20|8297.7|8282.7|8296.4|8281.4|8297.7|8282.7|8296.4|8281.4|1
1621927590000|2021-05-25 07:26:30|8294.9|8279.9|8294.9|8279.9|8294.9|8279.9|8294.9|8279.9|0
1621927610000|2021-05-25 07:26:50|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|2
1621927650000|2021-05-25 07:27:30|8292.9|8277.9|8292.2|8277.2|8292.9|8277.9|8292.2|8277.2|0
1621927660000|2021-05-25 07:27:40|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1621927680000|2021-05-25 07:28:00|8294.3|8279.3|8293.9|8278.9|8294.7|8279.7|8293.9|8278.9|5
1621927700000|2021-05-25 07:28:20|8294.3|8279.3|8297.4|8282.4|8297.4|8282.4|8294.3|8279.3|0
1621927710000|2021-05-25 07:28:30|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621927720000|2021-05-25 07:28:40|8301.6|8286.6|8302.1|8287.1|8302.1|8287.1|8301.6|8286.6|1
1621927740000|2021-05-25 07:29:00|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1621927760000|2021-05-25 07:29:20|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621927790000|2021-05-25 07:29:50|8306.6|8291.6|8307.9|8292.9|8307.9|8292.9|8306.6|8291.6|0
1621927800000|2021-05-25 07:30:00|8306.9|8291.9|8305.9|8290.9|8306.9|8291.9|8305.9|8290.9|0
1621927860000|2021-05-25 07:31:00|8303.5|8288.5|8302.8|8287.8|8303.5|8288.5|8302.4|8287.4|2
1621927870000|2021-05-25 07:31:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621927950000|2021-05-25 07:32:30|8302.4|8287.4|8311.1|8296.1|8311.1|8296.1|8302.4|8287.4|13
1621927960000|2021-05-25 07:32:40|8310.6|8295.6|8310.4|8295.4|8310.6|8295.6|8310.4|8295.4|0
1621928020000|2021-05-25 07:33:40|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|5
1621928040000|2021-05-25 07:34:00|8307.3|8292.3|8307.9|8292.9|8308.1|8293.1|8307.3|8292.3|3
1621928050000|2021-05-25 07:34:10|8307.4|8292.4|8307.3|8292.3|8307.4|8292.4|8307.3|8292.3|0
1621928100000|2021-05-25 07:35:00|||||||||1
1621928130000|2021-05-25 07:35:30|8309|8294|8310.3|8295.3|8312.8|8297.8|8309|8294|12
1621928160000|2021-05-25 07:36:00|8309.9|8294.9|8317.4|8302.4|8317.4|8302.4|8309.3|8294.3|12
1621928170000|2021-05-25 07:36:10|8317.3|8302.3|8318.1|8303.1|8318.1|8303.1|8317.3|8302.3|0
1621928200000|2021-05-25 07:36:40|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|0
1621928210000|2021-05-25 07:36:50|8319.2|8304.2|8318.1|8303.1|8321.6|8306.6|8318.1|8303.1|2
1621928220000|2021-05-25 07:37:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|0
1621928280000|2021-05-25 07:38:00|8316.8|8301.8|8317.3|8302.3|8317.3|8302.3|8316.8|8301.8|0
1621928340000|2021-05-25 07:39:00|8315.6|8300.6|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1621928350000|2021-05-25 07:39:10|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.3|8299.3|0
1621928360000|2021-05-25 07:39:20|8313.9|8298.9|8317.9|8302.9|8317.9|8302.9|8313.3|8298.3|2
1621928370000|2021-05-25 07:39:30|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|0
1621928390000|2021-05-25 07:39:50|8319.1|8304.1|8319.8|8304.8|8319.8|8304.8|8319.1|8304.1|0
1621928400000|2021-05-25 07:40:00|8319.9|8304.9|8320.1|8305.1|8320.1|8305.1|8319.6|8304.6|0
1621928410000|2021-05-25 07:40:10|8320.4|8305.4|8320.6|8305.6|8320.6|8305.6|8320.4|8305.4|0
1621928420000|2021-05-25 07:40:20|8320.9|8305.9|8321.1|8306.1|8321.1|8306.1|8320.9|8305.9|0
1621928430000|2021-05-25 07:40:30|8321.4|8306.4|8321.6|8306.6|8321.6|8306.6|8321.4|8306.4|0
1621928440000|2021-05-25 07:40:40|8326|8311|8326|8311|8326|8311|8326|8311|1
1621928450000|2021-05-25 07:40:50|8326.6|8311.6|8327|8312|8327|8312|8326.6|8311.6|0
1621928460000|2021-05-25 07:41:00|8327.3|8312.3|8328|8313|8328|8313|8327.3|8312.3|0
1621928470000|2021-05-25 07:41:10|8328.3|8313.3|8329.1|8314.1|8329.1|8314.1|8328.3|8313.3|4
1621928480000|2021-05-25 07:41:20|8329.5|8314.5|8329.6|8314.6|8329.6|8314.6|8329.5|8314.5|0
1621928490000|2021-05-25 07:41:30|8330|8315|8329.6|8314.6|8330|8315|8329.6|8314.6|2
1621928500000|2021-05-25 07:41:40|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1621928530000|2021-05-25 07:42:10|8328.6|8313.6|8328.1|8313.1|8328.6|8313.6|8328.1|8313.1|2
1621928650000|2021-05-25 07:44:10|8327.8|8312.8|8327.8|8312.8|8328|8313|8327.8|8312.8|0
1621928680000|2021-05-25 07:44:40|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621928690000|2021-05-25 07:44:50|8328.6|8313.6|8329.1|8314.1|8329.1|8314.1|8328.6|8313.6|0
1621928710000|2021-05-25 07:45:10|||||||||1
1621928720000|2021-05-25 07:45:20|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|2
1621928760000|2021-05-25 07:46:00|8326|8311|8323.6|8308.6|8326|8311|8323.6|8308.6|4
1621928790000|2021-05-25 07:46:30|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621928820000|2021-05-25 07:47:00|8323.6|8308.6|8323.3|8308.3|8324|8309|8321.8|8306.8|1
1621928830000|2021-05-25 07:47:10|8323.6|8308.6|8323.8|8308.8|8323.8|8308.8|8323.6|8308.6|0
1621928850000|2021-05-25 07:47:30|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|0
1621928860000|2021-05-25 07:47:40|8323.8|8308.8|8323|8308|8324|8309|8323|8308|0
1621928870000|2021-05-25 07:47:50|8323.3|8308.3|8323.3|8308.3|8323.8|8308.8|8323|8308|0
1621928880000|2021-05-25 07:48:00|8323.5|8308.5|8323.6|8308.6|8324.6|8309.6|8323.5|8308.5|0
1621928890000|2021-05-25 07:48:10|8323|8308|8323.5|8308.5|8324|8309|8323|8308|0
1621928900000|2021-05-25 07:48:20|8324|8309|8324|8309|8324.5|8309.5|8324|8309|0
1621928910000|2021-05-25 07:48:30|8324.5|8309.5|8324|8309|8324.5|8309.5|8324|8309|0
1621928920000|2021-05-25 07:48:40|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1621928930000|2021-05-25 07:48:50|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|1
1621928940000|2021-05-25 07:49:00|8328.7|8313.7|8328.3|8313.3|8328.8|8313.8|8328.3|8313.3|1
1621928950000|2021-05-25 07:49:10|8328.7|8313.7|8329.3|8314.3|8329.3|8314.3|8328.3|8313.3|0
1621928970000|2021-05-25 07:49:30|||||||||1
1621929090000|2021-05-25 07:51:30|8330|8315|8330.3|8315.3|8330.3|8315.3|8330|8315|0
1621929100000|2021-05-25 07:51:40|8330|8315|8329.8|8314.8|8330.3|8315.3|8329.8|8314.8|1
1621929170000|2021-05-25 07:52:50|8330.2|8315.2|8328.8|8313.8|8330.3|8315.3|8327.8|8312.8|2
1621929180000|2021-05-25 07:53:00|8329.3|8314.3|8328.8|8313.8|8329.3|8314.3|8328.8|8313.8|0
1621929190000|2021-05-25 07:53:10|8329.2|8314.2|8329.3|8314.3|8329.3|8314.3|8329.2|8314.2|0
1621929240000|2021-05-25 07:54:00|8329.7|8314.7|8329.8|8314.8|8329.8|8314.8|8329.7|8314.7|0
1621929250000|2021-05-25 07:54:10|8326.3|8311.3|8326.8|8311.8|8326.8|8311.8|8326|8311|1
1621929260000|2021-05-25 07:54:20|8327.3|8312.3|8327.8|8312.8|8327.8|8312.8|8327.3|8312.3|0
1621929290000|2021-05-25 07:54:50|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|1
1621929300000|2021-05-25 07:55:00|8328.8|8313.8|8328.3|8313.3|8328.8|8313.8|8327.8|8312.8|1
1621929380000|2021-05-25 07:56:20|8328.8|8313.8|8328.8|8313.8|8329.3|8314.3|8328.8|8313.8|1
1621929390000|2021-05-25 07:56:30|8329.3|8314.3|8329.8|8314.8|8329.8|8314.8|8329.3|8314.3|0
1621929400000|2021-05-25 07:56:40|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|3
1621929410000|2021-05-25 07:56:50|||||||||2
1621929420000|2021-05-25 07:57:00|8332.3|8317.3|8331.2|8316.2|8332.3|8317.3|8330.8|8315.8|2
1621929430000|2021-05-25 07:57:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|0
1621929450000|2021-05-25 07:57:30|8332.3|8317.3|8332.5|8317.5|8332.5|8317.5|8332.3|8317.3|0
1621929460000|2021-05-25 07:57:40|8332|8317|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|0
1621929470000|2021-05-25 07:57:50|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|1
1621929480000|2021-05-25 07:58:00|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|1
1621929490000|2021-05-25 07:58:10|8332.2|8317.2|8331.8|8316.8|8332.2|8317.2|8331.8|8316.8|1
1621929600000|2021-05-25 08:00:00|8332.8|8317.8|8332.3|8317.3|8332.8|8317.8|8331.8|8316.8|6
1621929610000|2021-05-25 08:00:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|3
1621929620000|2021-05-25 08:00:20|8331|8316|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|1
1621929630000|2021-05-25 08:00:30|8331|8316|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|0
1621929680000|2021-05-25 08:01:20|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621929690000|2021-05-25 08:01:30|8334|8319|8334.5|8319.5|8334.5|8319.5|8334|8319|0
1621929700000|2021-05-25 08:01:40|8335|8320|8337.1|8322.1|8339.1|8324.1|8335|8320|4
1621929710000|2021-05-25 08:01:50|8337.5|8322.5|8333|8318|8337.5|8322.5|8333|8318|3
1621929720000|2021-05-25 08:02:00|8336.5|8321.5|8335.5|8320.5|8337|8322|8335.5|8320.5|3
1621929730000|2021-05-25 08:02:10|8336.5|8321.5|8338|8323|8338|8323|8336.5|8321.5|0
1621929740000|2021-05-25 08:02:20|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|0
1621929750000|2021-05-25 08:02:30|8339|8324|8337.6|8322.6|8339.1|8324.1|8336.1|8321.1|0
1621929760000|2021-05-25 08:02:40|8338|8323|8337.6|8322.6|8338.1|8323.1|8337.6|8322.6|0
1621929770000|2021-05-25 08:02:50|8338.1|8323.1|8337.6|8322.6|8338.6|8323.6|8337.6|8322.6|1
1621929780000|2021-05-25 08:03:00|8338|8323|8337.6|8322.6|8338|8323|8337.6|8322.6|0
1621929790000|2021-05-25 08:03:10|8338|8323|8337.8|8322.8|8338.1|8323.1|8337.8|8322.8|0
1621929800000|2021-05-25 08:03:20|8338|8323|8337.6|8322.6|8338.1|8323.1|8337.6|8322.6|0
1621929810000|2021-05-25 08:03:30|8338.1|8323.1|8338.5|8323.5|8338.5|8323.5|8338.1|8323.1|0
1621929820000|2021-05-25 08:03:40|8338.6|8323.6|8340.3|8325.3|8340.3|8325.3|8338.6|8323.6|1
1621929830000|2021-05-25 08:03:50|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|0
1621929840000|2021-05-25 08:04:00|8341|8326|8340.8|8325.8|8341.3|8326.3|8340.8|8325.8|0
1621929890000|2021-05-25 08:04:50|8339.8|8324.8|8339.5|8324.5|8339.8|8324.8|8339.5|8324.5|1
1621929900000|2021-05-25 08:05:00|8338.3|8323.3|8337.6|8322.6|8338.3|8323.3|8337.6|8322.6|0
1621929960000|2021-05-25 08:06:00|8338|8323|8338.8|8323.8|8338.8|8323.8|8338|8323|0
1621929980000|2021-05-25 08:06:20|8339.5|8324.5|8339.7|8324.7|8340.5|8325.5|8339.5|8324.5|0
1621929990000|2021-05-25 08:06:30|8340|8325|8340.2|8325.2|8340.2|8325.2|8340|8325|0
1621930010000|2021-05-25 08:06:50|8340.8|8325.8|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|0
1621930020000|2021-05-25 08:07:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|0
1621930030000|2021-05-25 08:07:10|8341.5|8326.5|8339.5|8324.5|8341.5|8326.5|8339.5|8324.5|3
1621930060000|2021-05-25 08:07:40|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|5
1621930070000|2021-05-25 08:07:50|8335.6|8320.6|8335.8|8320.8|8335.8|8320.8|8335.6|8320.6|0
1621930120000|2021-05-25 08:08:40|8336.8|8321.8|8337|8322|8337|8322|8336.8|8321.8|0
1621930190000|2021-05-25 08:09:50|8336.3|8321.3|8336|8321|8336.3|8321.3|8336|8321|0
1621930200000|2021-05-25 08:10:00|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|0
1621930270000|2021-05-25 08:11:10|8331.1|8316.1|8331|8316|8331.1|8316.1|8331|8316|3
1621930280000|2021-05-25 08:11:20|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621930290000|2021-05-25 08:11:30|8330.3|8315.3|8329.6|8314.6|8330.3|8315.3|8329.6|8314.6|2
1621930300000|2021-05-25 08:11:40|8327.4|8312.4|8323.4|8308.4|8327.4|8312.4|8322.3|8307.3|1
1621930310000|2021-05-25 08:11:50|8322.4|8307.4|8320.3|8305.3|8322.4|8307.4|8319.8|8304.8|1
1621930320000|2021-05-25 08:12:00|8322|8307|8323.5|8308.5|8323.5|8308.5|8322|8307|0
1621930330000|2021-05-25 08:12:10|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621930350000|2021-05-25 08:12:30|8322.7|8307.7|8319.7|8304.7|8322.7|8307.7|8319.3|8304.3|7
1621930360000|2021-05-25 08:12:40|8319.3|8304.3|8319|8304|8319.3|8304.3|8319|8304|0
1621930410000|2021-05-25 08:13:30|8317.3|8302.3|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|0
1621930420000|2021-05-25 08:13:40|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621930460000|2021-05-25 08:14:20|8319|8304|8317.8|8302.8|8319.3|8304.3|8317.8|8302.8|0
1621930470000|2021-05-25 08:14:30|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1621930490000|2021-05-25 08:14:50|8320.7|8305.7|8321.8|8306.8|8321.8|8306.8|8320.7|8305.7|0
1621930500000|2021-05-25 08:15:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|2
1621930560000|2021-05-25 08:16:00|8320.8|8305.8|8318|8303|8320.8|8305.8|8318|8303|1
1621930570000|2021-05-25 08:16:10|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|0
1621930590000|2021-05-25 08:16:30|8317.1|8302.1|8314.5|8299.5|8317.1|8302.1|8314.5|8299.5|0
1621930600000|2021-05-25 08:16:40|8313.1|8298.1|8311.1|8296.1|8313.5|8298.5|8311.1|8296.1|2
1621930620000|2021-05-25 08:17:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621930630000|2021-05-25 08:17:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|3
1621930640000|2021-05-25 08:17:20|8316.2|8301.2|8316.6|8301.6|8316.6|8301.6|8316.2|8301.2|0
1621930650000|2021-05-25 08:17:30|8317.3|8302.3|8317.6|8302.6|8317.6|8302.6|8317.3|8302.3|0
1621930670000|2021-05-25 08:17:50|8319.1|8304.1|8322.1|8307.1|8322.1|8307.1|8319.1|8304.1|1
1621930680000|2021-05-25 08:18:00|8321.6|8306.6|8322.1|8307.1|8322.1|8307.1|8321.6|8306.6|0
1621930720000|2021-05-25 08:18:40|8321.7|8306.7|8320.6|8305.6|8321.7|8306.7|8320.6|8305.6|1
1621930730000|2021-05-25 08:18:50|8321.3|8306.3|8321.6|8306.6|8321.6|8306.6|8321.3|8306.3|0
1621930740000|2021-05-25 08:19:00|8321.3|8306.3|8321.6|8306.6|8321.6|8306.6|8321.1|8306.1|0
1621930770000|2021-05-25 08:19:30|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|1
1621930800000|2021-05-25 08:20:00|8317.6|8302.6|8317.1|8302.1|8317.6|8302.6|8317.1|8302.1|1
1621930850000|2021-05-25 08:20:50|8319.6|8304.6|8322.5|8307.5|8322.5|8307.5|8319.6|8304.6|2
1621930860000|2021-05-25 08:21:00|8322.6|8307.6|8318.6|8303.6|8322.6|8307.6|8318.6|8303.6|1
1621930870000|2021-05-25 08:21:10|8318|8303|8313.8|8298.8|8318|8303|8313.8|8298.8|2
1621930880000|2021-05-25 08:21:20|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621930890000|2021-05-25 08:21:30|8313.6|8298.6|8312.6|8297.6|8313.6|8298.6|8312.6|8297.6|0
1621930900000|2021-05-25 08:21:40|8311.5|8296.5|8311.5|8296.5|8313.1|8298.1|8311.5|8296.5|1
1621930910000|2021-05-25 08:21:50|8312|8297|8311|8296|8312|8297|8311|8296|0
1621930920000|2021-05-25 08:22:00|8311.3|8296.3|8310.6|8295.6|8311.6|8296.6|8310.6|8295.6|0
1621930930000|2021-05-25 08:22:10|8311.3|8296.3|8310.6|8295.6|8311.6|8296.6|8310.6|8295.6|0
1621930940000|2021-05-25 08:22:20|8310|8295|8309|8294|8310|8295|8309|8294|0
1621930950000|2021-05-25 08:22:30|8307.9|8292.9|8309|8294|8309|8294|8306.3|8291.3|10
1621930960000|2021-05-25 08:22:40|8309.1|8294.1|8309.5|8294.5|8310|8295|8309.1|8294.1|2
1621930980000|2021-05-25 08:23:00|8309.1|8294.1|8313|8298|8313|8298|8309|8294|1
1621930990000|2021-05-25 08:23:10|8312.3|8297.3|8312|8297|8312.3|8297.3|8312|8297|0
1621931010000|2021-05-25 08:23:30|8311.6|8296.6|8311|8296|8311.6|8296.6|8311|8296|0
1621931020000|2021-05-25 08:23:40|8311.3|8296.3|8311|8296|8311.5|8296.5|8311|8296|0
1621931040000|2021-05-25 08:24:00|8310.6|8295.6|8310.5|8295.5|8310.6|8295.6|8310.5|8295.5|0
1621931060000|2021-05-25 08:24:20|8310.8|8295.8|8311|8296|8311|8296|8310.8|8295.8|0
1621931130000|2021-05-25 08:25:30|8315|8300|8318.5|8303.5|8318.5|8303.5|8315|8300|6
1621931150000|2021-05-25 08:25:50|8319|8304|8319|8304|8319|8304|8319|8304|0
1621931210000|2021-05-25 08:26:50|8315.6|8300.6|8314|8299|8315.6|8300.6|8314|8299|1
1621931220000|2021-05-25 08:27:00|8313.8|8298.8|8312.8|8297.8|8313.8|8298.8|8312.8|8297.8|0
1621931240000|2021-05-25 08:27:20|8312.6|8297.6|8312.5|8297.5|8312.6|8297.6|8312.5|8297.5|0
1621931260000|2021-05-25 08:27:40|8312.1|8297.1|8311.5|8296.5|8312.1|8297.1|8311.5|8296.5|2
1621931280000|2021-05-25 08:28:00|8310.3|8295.3|8308|8293|8310.3|8295.3|8308|8293|2
1621931290000|2021-05-25 08:28:10|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621931320000|2021-05-25 08:28:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|3
1621931360000|2021-05-25 08:29:20|8316.6|8301.6|8317.6|8302.6|8317.6|8302.6|8316.6|8301.6|9
1621931380000|2021-05-25 08:29:40|8315.1|8300.1|8313.1|8298.1|8315.1|8300.1|8313.1|8298.1|4
1621931410000|2021-05-25 08:30:10|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|6
1621931430000|2021-05-25 08:30:30|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621931440000|2021-05-25 08:30:40|8314.5|8299.5|8320.6|8305.6|8320.6|8305.6|8314.5|8299.5|2
1621931510000|2021-05-25 08:31:50|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|2
1621931520000|2021-05-25 08:32:00|8319.6|8304.6|8320.1|8305.1|8320.1|8305.1|8319.6|8304.6|0
1621931750000|2021-05-25 08:35:50|8320.5|8305.5|8320.6|8305.6|8320.6|8305.6|8320.5|8305.5|0
1621931770000|2021-05-25 08:36:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621931810000|2021-05-25 08:36:50|8320|8305|8318.6|8303.6|8320|8305|8318.6|8303.6|1
1621931830000|2021-05-25 08:37:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621931870000|2021-05-25 08:37:50|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|0
1621931890000|2021-05-25 08:38:10|8321|8306|8321|8306|8321|8306|8321|8306|0
1621932040000|2021-05-25 08:40:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|1
1621932050000|2021-05-25 08:40:50|8329|8314|8329.1|8314.1|8329.1|8314.1|8329|8314|0
1621932060000|2021-05-25 08:41:00|8331.7|8316.7|8330.7|8315.7|8331.7|8316.7|8330.7|8315.7|1
1621932070000|2021-05-25 08:41:10|8329.8|8314.8|8329.5|8314.5|8329.8|8314.8|8329.5|8314.5|0
1621932080000|2021-05-25 08:41:20|8328.7|8313.7|8326.8|8311.8|8328.7|8313.7|8326|8311|1
1621932110000|2021-05-25 08:41:50|8326.1|8311.1|8325.5|8310.5|8326.1|8311.1|8325.5|8310.5|0
1621932140000|2021-05-25 08:42:20|||||||||4
1621932150000|2021-05-25 08:42:30|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|0
1621932410000|2021-05-25 08:46:50|8326|8311|8325.6|8310.6|8326|8311|8325.6|8310.6|2
1621932420000|2021-05-25 08:47:00|8325.5|8310.5|8325.8|8310.8|8325.8|8310.8|8325.5|8310.5|0
1621932430000|2021-05-25 08:47:10|8326|8311|8326|8311|8326|8311|8326|8311|0
1621932440000|2021-05-25 08:47:20|8317.7|8302.7|8321.7|8306.7|8321.7|8306.7|8317.7|8302.7|3
1621932460000|2021-05-25 08:47:40|8323|8308|8325.5|8310.5|8325.5|8310.5|8323|8308|0
1621932610000|2021-05-25 08:50:10|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621932640000|2021-05-25 08:50:40|8326|8311|8326|8311|8326|8311|8326|8311|0
1621932660000|2021-05-25 08:51:00|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621932690000|2021-05-25 08:51:30|8326.5|8311.5|8326.7|8311.7|8326.7|8311.7|8326.5|8311.5|0
1621932780000|2021-05-25 08:53:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|1
1621932810000|2021-05-25 08:53:30|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|1
1621932830000|2021-05-25 08:53:50|8332|8317|8332.3|8317.3|8332.3|8317.3|8332|8317|0
1621932840000|2021-05-25 08:54:00|8332|8317|8331|8316|8332|8317|8331|8316|1
1621932900000|2021-05-25 08:55:00|8328.6|8313.6|8327.5|8312.5|8328.6|8313.6|8327.5|8312.5|1
1621932910000|2021-05-25 08:55:10|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|0
1621932970000|2021-05-25 08:56:10|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621933010000|2021-05-25 08:56:50|8326.5|8311.5|8322.5|8307.5|8326.5|8311.5|8322.5|8307.5|2
1621933020000|2021-05-25 08:57:00|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621933030000|2021-05-25 08:57:10|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|1
1621933060000|2021-05-25 08:57:40|8322.5|8307.5|8322.3|8307.3|8322.5|8307.5|8322.3|8307.3|0
1621933090000|2021-05-25 08:58:10|8322.6|8307.6|8325.5|8310.5|8325.5|8310.5|8322.6|8307.6|2
1621933110000|2021-05-25 08:58:30|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|0
1621933250000|2021-05-25 09:00:50|8325.2|8310.2|8323.5|8308.5|8325.2|8310.2|8323.5|8308.5|1
1621933260000|2021-05-25 09:01:00|8323.3|8308.3|8323.3|8308.3|8323.8|8308.8|8323.3|8308.3|0
1621933270000|2021-05-25 09:01:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|2
1621933280000|2021-05-25 09:01:20|8324.8|8309.8|8325.2|8310.2|8325.2|8310.2|8324.8|8309.8|0
1621933290000|2021-05-25 09:01:30|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|0
1621933300000|2021-05-25 09:01:40|8334|8319|8334.1|8319.1|8334.1|8319.1|8333.8|8318.8|9
1621933310000|2021-05-25 09:01:50|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.3|8319.3|0
1621933320000|2021-05-25 09:02:00|8335|8320|8335|8320|8335|8320|8335|8320|0
1621933330000|2021-05-25 09:02:10|8334|8319|8334.3|8319.3|8334.3|8319.3|8334|8319|2
1621933340000|2021-05-25 09:02:20|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|0
1621933360000|2021-05-25 09:02:40|8333.6|8318.6|8335|8320|8335|8320|8333.6|8318.6|1
1621933380000|2021-05-25 09:03:00|8334.1|8319.1|8333.8|8318.8|8334.1|8319.1|8333.8|8318.8|0
1621933390000|2021-05-25 09:03:10|8333|8318|8333.3|8318.3|8333.3|8318.3|8333|8318|1
1621933410000|2021-05-25 09:03:30|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621933420000|2021-05-25 09:03:40|8332|8317|8331.6|8316.6|8332|8317|8331.5|8316.5|1
1621933430000|2021-05-25 09:03:50|||||||||1
1621933440000|2021-05-25 09:04:00|8328.3|8313.3|8326|8311|8328.3|8313.3|8325.5|8310.5|1
1621933450000|2021-05-25 09:04:10|8325.3|8310.3|8326.8|8311.8|8328.5|8313.5|8325.3|8310.3|1
1621933460000|2021-05-25 09:04:20|8326.5|8311.5|8326.3|8311.3|8327.5|8312.5|8326.3|8311.3|0
1621933470000|2021-05-25 09:04:30|8326|8311|8326|8311|8326|8311|8326|8311|0
1621933490000|2021-05-25 09:04:50|8325.3|8310.3|8324.3|8309.3|8325.3|8310.3|8323.8|8308.8|1
1621933520000|2021-05-25 09:05:20|8324.1|8309.1|8330.6|8315.6|8330.6|8315.6|8323.6|8308.6|3
1621933530000|2021-05-25 09:05:30|8330.8|8315.8|8331.1|8316.1|8331.1|8316.1|8330.8|8315.8|1
1621933620000|2021-05-25 09:07:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1621933650000|2021-05-25 09:07:30|8330.3|8315.3|8325.6|8310.6|8330.3|8315.3|8325.6|8310.6|1
1621933660000|2021-05-25 09:07:40|8323.3|8308.3|8322.6|8307.6|8323.3|8308.3|8322.6|8307.6|2
1621933720000|2021-05-25 09:08:40|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|1
1621933740000|2021-05-25 09:09:00|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|1
1621933750000|2021-05-25 09:09:10|8327.3|8312.3|8326.3|8311.3|8327.3|8312.3|8326.3|8311.3|3
1621933840000|2021-05-25 09:10:40|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621933860000|2021-05-25 09:11:00|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|0
1621933960000|2021-05-25 09:12:40|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|1
1621933990000|2021-05-25 09:13:10|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|0
1621934010000|2021-05-25 09:13:30|8327.8|8312.8|8329.5|8314.5|8329.5|8314.5|8327.8|8312.8|0
1621934020000|2021-05-25 09:13:40|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1621934030000|2021-05-25 09:13:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934040000|2021-05-25 09:14:00|8329.1|8314.1|8329|8314|8329.1|8314.1|8329|8314|0
1621934200000|2021-05-25 09:16:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|0
1621934390000|2021-05-25 09:19:50|8328.8|8313.8|8329.1|8314.1|8329.1|8314.1|8328.8|8313.8|2
1621934450000|2021-05-25 09:20:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934510000|2021-05-25 09:21:50|8329|8314|8329.1|8314.1|8329.1|8314.1|8329|8314|1
1621934570000|2021-05-25 09:22:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934610000|2021-05-25 09:23:30|8332.2|8317.2|8333.3|8318.3|8333.3|8318.3|8332.2|8317.2|1
1621934620000|2021-05-25 09:23:40|8333.6|8318.6|8334.5|8319.5|8334.5|8319.5|8333.6|8318.6|0
1621934630000|2021-05-25 09:23:50|8333.8|8318.8|8333.6|8318.6|8333.8|8318.8|8333.6|8318.6|0
1621934650000|2021-05-25 09:24:10|8334.3|8319.3|8335.3|8320.3|8335.3|8320.3|8334.3|8319.3|1
1621934670000|2021-05-25 09:24:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621934810000|2021-05-25 09:26:50|8332.6|8317.6|8331.8|8316.8|8332.6|8317.6|8331.8|8316.8|4
1621934860000|2021-05-25 09:27:40|8331.5|8316.5|8328.8|8313.8|8331.5|8316.5|8328.8|8313.8|1
1621934910000|2021-05-25 09:28:30|8329.1|8314.1|8328.8|8313.8|8329.1|8314.1|8328.8|8313.8|0
1621934920000|2021-05-25 09:28:40|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|1
1621934980000|2021-05-25 09:29:40|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1621935010000|2021-05-25 09:30:10|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621935110000|2021-05-25 09:31:50|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|2
1621935240000|2021-05-25 09:34:00|8328|8313|8327|8312|8328|8313|8327|8312|3
1621935570000|2021-05-25 09:39:30|||||||||1
1621935610000|2021-05-25 09:40:10|||||||||1
1621935660000|2021-05-25 09:41:00|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|7
1621935670000|2021-05-25 09:41:10|8323.1|8308.1|8314.3|8299.3|8323.1|8308.1|8314.3|8299.3|2
1621935680000|2021-05-25 09:41:20|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|1
1621935690000|2021-05-25 09:41:30|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621935700000|2021-05-25 09:41:40|8310.8|8295.8|8310.5|8295.5|8310.8|8295.8|8310.5|8295.5|0
1621935710000|2021-05-25 09:41:50|8310.1|8295.1|8310.3|8295.3|8310.3|8295.3|8309.8|8294.8|0
1621935720000|2021-05-25 09:42:00|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621935900000|2021-05-25 09:45:00|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621935940000|2021-05-25 09:45:40|8309.8|8294.8|8310.2|8295.2|8310.2|8295.2|8309.8|8294.8|0
1621936020000|2021-05-25 09:47:00|8306.6|8291.6|8309.6|8294.6|8309.6|8294.6|8306.6|8291.6|4
1621936050000|2021-05-25 09:47:30|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|1
1621936300000|2021-05-25 09:51:40|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1621936390000|2021-05-25 09:53:10|8313.3|8298.3|8313.5|8298.5|8313.5|8298.5|8313.3|8298.3|0
1621936450000|2021-05-25 09:54:10|8313.8|8298.8|8314|8299|8314|8299|8313.8|8298.8|0
1621936490000|2021-05-25 09:54:50|8316.3|8301.3|8317.8|8302.8|8317.8|8302.8|8316.3|8301.3|0
1621936500000|2021-05-25 09:55:00|8318|8303|8318|8303|8318|8303|8318|8303|0
1621936540000|2021-05-25 09:55:40|||||||||7
1621936560000|2021-05-25 09:56:00|8317|8302|8316.5|8301.5|8317|8302|8316.5|8301.5|0
1621936590000|2021-05-25 09:56:30|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|2
1621936740000|2021-05-25 09:59:00|8319|8304|8319|8304|8319|8304|8319|8304|0
1621936860000|2021-05-25 10:01:00|8318.6|8303.6|8318.5|8303.5|8318.6|8303.6|8318.5|8303.5|0
1621936890000|2021-05-25 10:01:30|8320|8305|8320|8305|8320|8305|8320|8305|1
1621936900000|2021-05-25 10:01:40|8320.8|8305.8|8324.5|8309.5|8324.5|8309.5|8320.8|8305.8|2
1621936910000|2021-05-25 10:01:50|8324.7|8309.7|8325.3|8310.3|8325.3|8310.3|8324.7|8309.7|0
1621936960000|2021-05-25 10:02:40|8325|8310|8324.8|8309.8|8325|8310|8324.8|8309.8|0
1621937130000|2021-05-25 10:05:30|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|0
1621937260000|2021-05-25 10:07:40|8326.1|8311.1|8329.8|8314.8|8329.8|8314.8|8326.1|8311.1|4
1621937280000|2021-05-25 10:08:00|8327.8|8312.8|8329|8314|8329|8314|8327|8312|0
1621937320000|2021-05-25 10:08:40|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|1
1621937350000|2021-05-25 10:09:10|8333.1|8318.1|8335|8320|8335|8320|8333.1|8318.1|1
1621937360000|2021-05-25 10:09:20|8335.3|8320.3|8338.2|8323.2|8338.2|8323.2|8335.3|8320.3|1
1621937390000|2021-05-25 10:09:50|8337.8|8322.8|8334.8|8319.8|8337.8|8322.8|8334.8|8319.8|0
1621937400000|2021-05-25 10:10:00|8332.7|8317.7|8330|8315|8332.7|8317.7|8330|8315|5
1621937410000|2021-05-25 10:10:10|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621937420000|2021-05-25 10:10:20|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621937460000|2021-05-25 10:11:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621937480000|2021-05-25 10:11:20|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|0
1621937500000|2021-05-25 10:11:40|8327.1|8312.1|8326.7|8311.7|8327.1|8312.1|8326.7|8311.7|0
1621937510000|2021-05-25 10:11:50|8325.8|8310.8|8325.2|8310.2|8325.8|8310.8|8325.2|8310.2|2
1621937520000|2021-05-25 10:12:00|8324.5|8309.5|8323.8|8308.8|8324.5|8309.5|8323.8|8308.8|0
1621937580000|2021-05-25 10:13:00|8324.6|8309.6|8326.7|8311.7|8327|8312|8324.6|8309.6|1
1621937710000|2021-05-25 10:15:10|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621937840000|2021-05-25 10:17:20|8327.2|8312.2|8326.2|8311.2|8328.5|8313.5|8326.2|8311.2|1
1621937880000|2021-05-25 10:18:00|8325.7|8310.7|8325.2|8310.2|8325.7|8310.7|8325.2|8310.2|0
1621937940000|2021-05-25 10:19:00|8326.5|8311.5|8327.2|8312.2|8328.3|8313.3|8326.5|8311.5|1
1621938000000|2021-05-25 10:20:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|0
1621938060000|2021-05-25 10:21:00|8327|8312|8326.7|8311.7|8327.2|8312.2|8326.7|8311.7|2
1621938090000|2021-05-25 10:21:30|8324.7|8309.7|8326.2|8311.2|8326.2|8311.2|8324.7|8309.7|3
1621938100000|2021-05-25 10:21:40|8326|8311|8325.7|8310.7|8326|8311|8325.7|8310.7|0
1621938110000|2021-05-25 10:21:50|8325.5|8310.5|8325.7|8310.7|8326.2|8311.2|8325.5|8310.5|2
1621938120000|2021-05-25 10:22:00|8325.5|8310.5|8325.2|8310.2|8325.5|8310.5|8324.8|8309.8|0
1621938180000|2021-05-25 10:23:00|8326.5|8311.5|8328.7|8313.7|8329.2|8314.2|8326.5|8311.5|2
1621938230000|2021-05-25 10:23:50|8331.2|8316.2|8333.8|8318.8|8334.3|8319.3|8331.2|8316.2|0
1621938240000|2021-05-25 10:24:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|0
1621938250000|2021-05-25 10:24:10|8334|8319|8333.8|8318.8|8334|8319|8333.8|8318.8|0
1621938260000|2021-05-25 10:24:20|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|0
1621938320000|2021-05-25 10:25:20|8336.4|8321.4|8337.2|8322.2|8337.2|8322.2|8336.4|8321.4|0
1621938370000|2021-05-25 10:26:10|8337.3|8322.3|8337.2|8322.2|8337.3|8322.3|8337.2|8322.2|0
1621938390000|2021-05-25 10:26:30|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|0
1621938480000|2021-05-25 10:28:00|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|1
1621938540000|2021-05-25 10:29:00|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|0
1621938560000|2021-05-25 10:29:20|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|0
1621938600000|2021-05-25 10:30:00|8336.2|8321.2|8333.7|8318.7|8336.2|8321.2|8333.7|8318.7|4
1621938630000|2021-05-25 10:30:30|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621938640000|2021-05-25 10:30:40|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|0
1621938660000|2021-05-25 10:31:00|8333|8318|8332.8|8317.8|8333|8318|8332.8|8317.8|0
1621938700000|2021-05-25 10:31:40|||||||||1
1621938710000|2021-05-25 10:31:50|8332.2|8317.2|8331.8|8316.8|8332.2|8317.2|8331.8|8316.8|0
1621938720000|2021-05-25 10:32:00|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|0
1621938730000|2021-05-25 10:32:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|0
1621938760000|2021-05-25 10:32:40|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|0
1621938780000|2021-05-25 10:33:00|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|1
1621938790000|2021-05-25 10:33:10|8330|8315|8329.8|8314.8|8330|8315|8329.8|8314.8|0
1621938830000|2021-05-25 10:33:50|8329.5|8314.5|8329.3|8314.3|8329.5|8314.5|8329.3|8314.3|0
1621938840000|2021-05-25 10:34:00|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|2
1621938850000|2021-05-25 10:34:10|8328.5|8313.5|8328.3|8313.3|8328.5|8313.5|8328.3|8313.3|0
1621938860000|2021-05-25 10:34:20|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621938880000|2021-05-25 10:34:40|8327.5|8312.5|8327.3|8312.3|8327.5|8312.5|8327.3|8312.3|0
1621938900000|2021-05-25 10:35:00|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1621938910000|2021-05-25 10:35:10|8326.3|8311.3|8325.8|8310.8|8326.3|8311.3|8325.8|8310.8|8
1621938920000|2021-05-25 10:35:20|8326.3|8311.3|8325.8|8310.8|8326.3|8311.3|8325.8|8310.8|2
1621938940000|2021-05-25 10:35:40|8325.3|8310.3|8326.3|8311.3|8326.3|8311.3|8325.3|8310.3|3
1621938960000|2021-05-25 10:36:00|8325.8|8310.8|8324.3|8309.3|8325.8|8310.8|8324.3|8309.3|1
1621938970000|2021-05-25 10:36:10|8324|8309|8324|8309|8324|8309|8324|8309|0
1621938990000|2021-05-25 10:36:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1621939000000|2021-05-25 10:36:40|||||||||9
1621939010000|2021-05-25 10:36:50|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621939020000|2021-05-25 10:37:00|8323.2|8308.2|8323|8308|8323.2|8308.2|8323|8308|0
1621939080000|2021-05-25 10:38:00|8323.3|8308.3|8323|8308|8323.5|8308.5|8323|8308|0
1621939140000|2021-05-25 10:39:00|8324.8|8309.8|8327.8|8312.8|8327.8|8312.8|8324.8|8309.8|2
1621939150000|2021-05-25 10:39:10|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621939170000|2021-05-25 10:39:30|8325.2|8310.2|8324.8|8309.8|8325.2|8310.2|8324.8|8309.8|1
1621939200000|2021-05-25 10:40:00|8324.5|8309.5|8323.8|8308.8|8324.5|8309.5|8323.8|8308.8|0
1621939210000|2021-05-25 10:40:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621939260000|2021-05-25 10:41:00|8323.3|8308.3|8323.2|8308.2|8323.3|8308.3|8323.2|8308.2|0
1621939320000|2021-05-25 10:42:00|8326.2|8311.2|8327.4|8312.4|8327.4|8312.4|8326.2|8311.2|2
1621939330000|2021-05-25 10:42:10|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621939380000|2021-05-25 10:43:00|8328.7|8313.7|8333.2|8318.2|8333.2|8318.2|8328.7|8313.7|0
1621939390000|2021-05-25 10:43:10|8331.5|8316.5|8331.7|8316.7|8331.7|8316.7|8331.5|8316.5|1
1621939440000|2021-05-25 10:44:00|8328|8313|8327.5|8312.5|8328|8313|8327.5|8312.5|0
1621939500000|2021-05-25 10:45:00|8325.5|8310.5|8326.5|8311.5|8326.5|8311.5|8325.2|8310.2|2
1621939520000|2021-05-25 10:45:20|8326.9|8311.9|8328|8313|8328|8313|8326.9|8311.9|0
1621939530000|2021-05-25 10:45:30|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621939540000|2021-05-25 10:45:40|8329|8314|8329|8314|8329|8314|8329|8314|0
1621939550000|2021-05-25 10:45:50|8329.4|8314.4|8332.4|8317.4|8332.4|8317.4|8329.4|8314.4|0
1621939560000|2021-05-25 10:46:00|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621939650000|2021-05-25 10:47:30|8333|8318|8333|8318|8333|8318|8333|8318|0
1621939740000|2021-05-25 10:49:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|3
1621939750000|2021-05-25 10:49:10|8331.5|8316.5|8327.7|8312.7|8331.5|8316.5|8327.7|8312.7|0
1621939760000|2021-05-25 10:49:20|8327.2|8312.2|8326.9|8311.9|8327.2|8312.2|8326.9|8311.9|5
1621939770000|2021-05-25 10:49:30|8327|8312|8330.5|8315.5|8330.5|8315.5|8327|8312|2
1621939780000|2021-05-25 10:49:40|8330.9|8315.9|8331.2|8316.2|8331.2|8316.2|8330.9|8315.9|0
1621939790000|2021-05-25 10:49:50|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|2
1621939800000|2021-05-25 10:50:00|8326.9|8311.9|8329|8314|8329|8314|8326.2|8311.2|5
1621939810000|2021-05-25 10:50:10|8328|8313|8326.2|8311.2|8328|8313|8326.2|8311.2|2
1621939820000|2021-05-25 10:50:20|8326.9|8311.9|8327.5|8312.5|8327.5|8312.5|8326.9|8311.9|0
1621939830000|2021-05-25 10:50:30|8326.4|8311.4|8327.5|8312.5|8327.5|8312.5|8326.4|8311.4|3
1621939840000|2021-05-25 10:50:40|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621939860000|2021-05-25 10:51:00|8327.5|8312.5|8322.4|8307.4|8327.5|8312.5|8322.4|8307.4|5
1621939870000|2021-05-25 10:51:10|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621939890000|2021-05-25 10:51:30|8322.2|8307.2|8324|8309|8324|8309|8322.2|8307.2|1
1621939900000|2021-05-25 10:51:40|8325.7|8310.7|8324.7|8309.7|8326.2|8311.2|8324.7|8309.7|0
1621939930000|2021-05-25 10:52:10|8325.2|8310.2|8325.4|8310.4|8325.4|8310.4|8325.2|8310.2|0
1621939940000|2021-05-25 10:52:20|8326.4|8311.4|8327|8312|8327|8312|8326.4|8311.4|0
1621939950000|2021-05-25 10:52:30|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|0
1621939980000|2021-05-25 10:53:00|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|0
1621940090000|2021-05-25 10:54:50|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621940140000|2021-05-25 10:55:40|8328.4|8313.4|8333.4|8318.4|8333.4|8318.4|8328.4|8313.4|1
1621940160000|2021-05-25 10:56:00|8333.5|8318.5|8333.2|8318.2|8333.5|8318.5|8333.2|8318.2|0
1621940170000|2021-05-25 10:56:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621940190000|2021-05-25 10:56:30|8334.5|8319.5|8334.4|8319.4|8334.5|8319.5|8334.4|8319.4|0
1621940220000|2021-05-25 10:57:00|8333.9|8318.9|8332.9|8317.9|8333.9|8318.9|8332.9|8317.9|1
1621940240000|2021-05-25 10:57:20|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621940270000|2021-05-25 10:57:50|8329.6|8314.6|8324|8309|8329.6|8314.6|8324|8309|1
1621940280000|2021-05-25 10:58:00|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|0
1621940290000|2021-05-25 10:58:10|8324.2|8309.2|8325.2|8310.2|8325.2|8310.2|8324.2|8309.2|0
1621940300000|2021-05-25 10:58:20|8324.9|8309.9|8324.4|8309.4|8324.9|8309.9|8324.4|8309.4|0
1621940340000|2021-05-25 10:59:00|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|2
1621940360000|2021-05-25 10:59:20|8323.2|8308.2|8323.5|8308.5|8323.5|8308.5|8323.2|8308.2|2
1621940370000|2021-05-25 10:59:30|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621940450000|2021-05-25 11:00:50|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|0
1621940460000|2021-05-25 11:01:00|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|4
1621940470000|2021-05-25 11:01:10|8322.5|8307.5|8324.2|8309.2|8324.2|8309.2|8322.5|8307.5|1
1621940480000|2021-05-25 11:01:20|8324|8309|8323.7|8308.7|8324|8309|8323.7|8308.7|0
1621940500000|2021-05-25 11:01:40|8324|8309|8324|8309|8324|8309|8324|8309|0
1621940510000|2021-05-25 11:01:50|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621940520000|2021-05-25 11:02:00|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621940610000|2021-05-25 11:03:30|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621940630000|2021-05-25 11:03:50|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|10
1621940640000|2021-05-25 11:04:00|8329|8314|8328|8313|8329|8314|8327.9|8312.9|0
1621940680000|2021-05-25 11:04:40|8329.9|8314.9|8332.4|8317.4|8333.4|8318.4|8329.9|8314.9|0
1621940690000|2021-05-25 11:04:50|8329|8314|8332.5|8317.5|8332.5|8317.5|8329|8314|0
1621940800000|2021-05-25 11:06:40|8333.6|8318.6|8334|8319|8334|8319|8333.6|8318.6|0
1621940810000|2021-05-25 11:06:50|8335.1|8320.1|8336|8321|8336|8321|8335.1|8320.1|0
1621940840000|2021-05-25 11:07:20|8337.1|8322.1|8337.5|8322.5|8337.5|8322.5|8337.1|8322.1|0
1621940920000|2021-05-25 11:08:40|8336|8321|8336|8321|8336|8321|8336|8321|6
1621940930000|2021-05-25 11:08:50|8335.7|8320.7|8334.4|8319.4|8335.7|8320.7|8334.4|8319.4|1
1621940940000|2021-05-25 11:09:00|8334|8319|8332.5|8317.5|8334|8319|8332.5|8317.5|0
1621940970000|2021-05-25 11:09:30|8328.4|8313.4|8328.7|8313.7|8328.7|8313.7|8327.7|8312.7|2
1621940980000|2021-05-25 11:09:40|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621940990000|2021-05-25 11:09:50|8329.5|8314.5|8327.7|8312.7|8329.5|8314.5|8327.7|8312.7|4
1621941000000|2021-05-25 11:10:00|8327.5|8312.5|8330.4|8315.4|8330.4|8315.4|8327|8312|1
1621941010000|2021-05-25 11:10:10|8329.2|8314.2|8329|8314|8329.2|8314.2|8329|8314|0
1621941030000|2021-05-25 11:10:30|8328.5|8313.5|8328.2|8313.2|8328.5|8313.5|8328.2|8313.2|0
1621941040000|2021-05-25 11:10:40|8328|8313|8323.5|8308.5|8328|8313|8323.5|8308.5|1
1621941060000|2021-05-25 11:11:00|8323.7|8308.7|8323.2|8308.2|8323.7|8308.7|8323.2|8308.2|0
1621941070000|2021-05-25 11:11:10|8323|8308|8323|8308|8323|8308|8323|8308|0
1621941080000|2021-05-25 11:11:20|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|0
1621941120000|2021-05-25 11:12:00|8322.9|8307.9|8323.9|8308.9|8324|8309|8322.9|8307.9|3
1621941130000|2021-05-25 11:12:10|8327|8312|8327|8312|8327|8312|8327|8312|1
1621941140000|2021-05-25 11:12:20|8326.9|8311.9|8326.4|8311.4|8326.9|8311.9|8326.4|8311.4|2
1621941150000|2021-05-25 11:12:30|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621941160000|2021-05-25 11:12:40|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|0
1621941200000|2021-05-25 11:13:20|8327.7|8312.7|8328.4|8313.4|8328.4|8313.4|8327.7|8312.7|0
1621941240000|2021-05-25 11:14:00|8328.1|8313.1|8323.4|8308.4|8328.1|8313.1|8323.4|8308.4|30
1621941250000|2021-05-25 11:14:10|8323.1|8308.1|8324.9|8309.9|8325.1|8310.1|8323.1|8308.1|1
1621941260000|2021-05-25 11:14:20|8325.6|8310.6|8327.6|8312.6|8327.6|8312.6|8325.6|8310.6|0
1621941280000|2021-05-25 11:14:40|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621941320000|2021-05-25 11:15:20|8325.4|8310.4|8324.7|8309.7|8325.4|8310.4|8324.7|8309.7|0
1621941380000|2021-05-25 11:16:20|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|0
1621941390000|2021-05-25 11:16:30|8324.7|8309.7|8324.2|8309.2|8324.7|8309.7|8324.2|8309.2|3
1621941400000|2021-05-25 11:16:40|||||||||2
1621941490000|2021-05-25 11:18:10|8324.9|8309.9|8324.6|8309.6|8324.9|8309.9|8324.6|8309.6|1
1621941500000|2021-05-25 11:18:20|8324.2|8309.2|8324.1|8309.1|8324.2|8309.2|8324.1|8309.1|0
1621941540000|2021-05-25 11:19:00|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941550000|2021-05-25 11:19:10|8324.1|8309.1|8325.9|8310.9|8325.9|8310.9|8324.1|8309.1|2
1621941570000|2021-05-25 11:19:30|8326.9|8311.9|8327.4|8312.4|8327.4|8312.4|8326.9|8311.9|0
1621941580000|2021-05-25 11:19:40|8325.4|8310.4|8324.6|8309.6|8325.4|8310.4|8324.6|8309.6|0
1621941620000|2021-05-25 11:20:20|||||||||1
1621941680000|2021-05-25 11:21:20|8324.2|8309.2|8324.1|8309.1|8324.2|8309.2|8324.1|8309.1|0
1621941730000|2021-05-25 11:22:10|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621941740000|2021-05-25 11:22:20|8323.9|8308.9|8325.7|8310.7|8325.7|8310.7|8323.9|8308.9|2
1621941750000|2021-05-25 11:22:30|8326.7|8311.7|8328.4|8313.4|8328.4|8313.4|8326.7|8311.7|0
1621941760000|2021-05-25 11:22:40|8327.9|8312.9|8325.7|8310.7|8327.9|8312.9|8325.7|8310.7|0
1621941770000|2021-05-25 11:22:50|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621941780000|2021-05-25 11:23:00|8325.1|8310.1|8324.7|8309.7|8325.1|8310.1|8324.7|8309.7|2
1621941800000|2021-05-25 11:23:20|8324.1|8309.1|8323.2|8308.2|8324.1|8309.1|8323.2|8308.2|0
1621941830000|2021-05-25 11:23:50|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941840000|2021-05-25 11:24:00|8324.7|8309.7|8325.2|8310.2|8325.2|8310.2|8324.7|8309.7|0
1621941890000|2021-05-25 11:24:50|8325.9|8310.9|8323.2|8308.2|8326.2|8311.2|8323.2|8308.2|0
1621941930000|2021-05-25 11:25:30|8322.9|8307.9|8322.7|8307.7|8322.9|8307.9|8322.7|8307.7|0
1621941940000|2021-05-25 11:25:40|||||||||1
1621941950000|2021-05-25 11:25:50|8322.4|8307.4|8322.2|8307.2|8322.4|8307.4|8322.2|8307.2|1
1621941960000|2021-05-25 11:26:00|8323.6|8308.6|8323.9|8308.9|8323.9|8308.9|8323.6|8308.6|2
1621941970000|2021-05-25 11:26:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941980000|2021-05-25 11:26:20|8325.1|8310.1|8326.2|8311.2|8326.2|8311.2|8325.1|8310.1|0
1621942040000|2021-05-25 11:27:20|8326.7|8311.7|8326.7|8311.7|8326.7|8311.7|8326.7|8311.7|0
1621942060000|2021-05-25 11:27:40|8329.2|8314.2|8328.7|8313.7|8329.2|8314.2|8328.7|8313.7|1
1621942070000|2021-05-25 11:27:50|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621942080000|2021-05-25 11:28:00|8327.4|8312.4|8325.2|8310.2|8327.4|8312.4|8325.2|8310.2|0
1621942090000|2021-05-25 11:28:10|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621942120000|2021-05-25 11:28:40|8325.4|8310.4|8327.1|8312.1|8327.1|8312.1|8325.4|8310.4|2
1621942220000|2021-05-25 11:30:20|8328.1|8313.1|8329.1|8314.1|8329.1|8314.1|8328.1|8313.1|0
1621942230000|2021-05-25 11:30:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621942260000|2021-05-25 11:31:00|8330.6|8315.6|8330.2|8315.2|8331.2|8316.2|8330.2|8315.2|2
1621942320000|2021-05-25 11:32:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|0
1621942350000|2021-05-25 11:32:30|8335.4|8320.4|8337.2|8322.2|8337.7|8322.7|8335.4|8320.4|7
1621942360000|2021-05-25 11:32:40|8336.6|8321.6|8336.2|8321.2|8336.6|8321.6|8336.2|8321.2|0
1621942370000|2021-05-25 11:32:50|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|2
1621942380000|2021-05-25 11:33:00|8338.2|8323.2|8340.7|8325.7|8340.7|8325.7|8338.2|8323.2|2
1621942390000|2021-05-25 11:33:10|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|14
1621942450000|2021-05-25 11:34:10|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|1
1621942460000|2021-05-25 11:34:20|8344.1|8329.1|8343.7|8328.7|8344.1|8329.1|8343.7|8328.7|3
1621942480000|2021-05-25 11:34:40|8343.4|8328.4|8340.2|8325.2|8343.4|8328.4|8340.2|8325.2|6
1621942490000|2021-05-25 11:34:50|||||||||2
1621942500000|2021-05-25 11:35:00|||||||||1
1621942530000|2021-05-25 11:35:30|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|0
1621942540000|2021-05-25 11:35:40|8340.2|8325.2|8341.6|8326.6|8341.6|8326.6|8340.2|8325.2|2
1621942550000|2021-05-25 11:35:50|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|1
1621942560000|2021-05-25 11:36:00|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|5
1621942580000|2021-05-25 11:36:20|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|2
1621942620000|2021-05-25 11:37:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|2
1621942830000|2021-05-25 11:40:30|||||||||1
1621942870000|2021-05-25 11:41:10|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|3
1621942880000|2021-05-25 11:41:20|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1621942890000|2021-05-25 11:41:30|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|1
1621942900000|2021-05-25 11:41:40|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1621943110000|2021-05-25 11:45:10|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8343.9|8328.9|13
1621943120000|2021-05-25 11:45:20|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|12
1621943130000|2021-05-25 11:45:30|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|2
1621943140000|2021-05-25 11:45:40|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|1
1621943150000|2021-05-25 11:45:50|8343.4|8328.4|8343.1|8328.1|8343.4|8328.4|8343.1|8328.1|0
1621943180000|2021-05-25 11:46:20|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1621943190000|2021-05-25 11:46:30|8342|8327|8342|8327|8342|8327|8342|8327|0
1621943200000|2021-05-25 11:46:40|8343.2|8328.2|8344.2|8329.2|8344.2|8329.2|8343.2|8328.2|3
1621943210000|2021-05-25 11:46:50|8344.4|8329.4|8346.2|8331.2|8346.6|8331.6|8344.4|8329.4|5
1621943230000|2021-05-25 11:47:10|8345.9|8330.9|8345.6|8330.6|8345.9|8330.9|8344.7|8329.7|0
1621943250000|2021-05-25 11:47:30|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|0
1621943260000|2021-05-25 11:47:40|8349.7|8334.7|8360.1|8345.1|8360.1|8345.1|8349.7|8334.7|44
1621943270000|2021-05-25 11:47:50|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|0
1621943280000|2021-05-25 11:48:00|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|0
1621943290000|2021-05-25 11:48:10|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|0
1621943300000|2021-05-25 11:48:20|8356.6|8341.6|8356.6|8341.6|8357.1|8342.1|8356.6|8341.6|8
1621943310000|2021-05-25 11:48:30|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|0
1621943340000|2021-05-25 11:49:00|8356.2|8341.2|8352.9|8337.9|8356.2|8341.2|8352.9|8337.9|1
1621943350000|2021-05-25 11:49:10|8353.1|8338.1|8353.1|8338.1|8353.1|8338.1|8353.1|8338.1|2
1621943380000|2021-05-25 11:49:40|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|0
1621943390000|2021-05-25 11:49:50|8353.6|8338.6|8354.6|8339.6|8354.6|8339.6|8353.6|8338.6|2
1621943400000|2021-05-25 11:50:00|8354.9|8339.9|8354.7|8339.7|8354.9|8339.9|8354.7|8339.7|2
1621943420000|2021-05-25 11:50:20|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|2
1621943440000|2021-05-25 11:50:40|8354.7|8339.7|8356.4|8341.4|8357.2|8342.2|8354.7|8339.7|4
1621943460000|2021-05-25 11:51:00|8357.4|8342.4|8356.2|8341.2|8357.4|8342.4|8356.2|8341.2|5
1621943520000|2021-05-25 11:52:00|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|3
1621943540000|2021-05-25 11:52:20|||||||||1
1621943580000|2021-05-25 11:53:00|8356.6|8341.6|8359.4|8344.4|8359.8|8344.8|8356.6|8341.6|6
1621943590000|2021-05-25 11:53:10|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621943620000|2021-05-25 11:53:40|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|0
1621943640000|2021-05-25 11:54:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621943650000|2021-05-25 11:54:10|8360.3|8345.3|8359.8|8344.8|8360.3|8345.3|8359.8|8344.8|0
1621943660000|2021-05-25 11:54:20|8359.6|8344.6|8356.9|8341.9|8359.6|8344.6|8356.9|8341.9|2
1621943670000|2021-05-25 11:54:30|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|0
1621943680000|2021-05-25 11:54:40|8355.2|8340.2|8355.1|8340.1|8355.2|8340.2|8355.1|8340.1|2
1621943690000|2021-05-25 11:54:50|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|1
1621943700000|2021-05-25 11:55:00|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|0
1621943710000|2021-05-25 11:55:10|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|0
1621943720000|2021-05-25 11:55:20|8358.6|8343.6|8361.8|8346.8|8361.8|8346.8|8358.6|8343.6|6
1621943730000|2021-05-25 11:55:30|8361.9|8346.9|8361.8|8346.8|8361.9|8346.9|8361.8|8346.8|0
1621943760000|2021-05-25 11:56:00|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|0
1621943770000|2021-05-25 11:56:10|8362.6|8347.6|8362.2|8347.2|8362.9|8347.9|8362.2|8347.2|0
1621943780000|2021-05-25 11:56:20|8362.6|8347.6|8362.7|8347.7|8362.7|8347.7|8362.2|8347.2|0
1621943790000|2021-05-25 11:56:30|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621943810000|2021-05-25 11:56:50|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|1
1621943830000|2021-05-25 11:57:10|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|0
1621943850000|2021-05-25 11:57:30|8361.9|8346.9|8361.9|8346.9|8362.3|8347.3|8361.9|8346.9|2
1621943860000|2021-05-25 11:57:40|||||||||1
1621943930000|2021-05-25 11:58:50|8361.6|8346.6|8361.1|8346.1|8361.6|8346.6|8361.1|8346.1|20
1621943940000|2021-05-25 11:59:00|8361.3|8346.3|8360.3|8345.3|8361.3|8346.3|8360.3|8345.3|0
1621943990000|2021-05-25 11:59:50|||||||||4
1621944000000|2021-05-25 12:00:00|8361.3|8346.3|8360.6|8345.6|8361.6|8346.6|8360.6|8345.6|11
1621944010000|2021-05-25 12:00:10|||||||||8
1621944060000|2021-05-25 12:01:00|||||||||1
1621944080000|2021-05-25 12:01:20|8358.9|8343.9|8357.8|8342.8|8358.9|8343.9|8357.8|8342.8|3
1621944090000|2021-05-25 12:01:30|8358.1|8343.1|8351.6|8336.6|8358.1|8343.1|8351.6|8336.6|1
1621944100000|2021-05-25 12:01:40|8351.2|8336.2|8347.2|8332.2|8351.2|8336.2|8347.2|8332.2|4
1621944110000|2021-05-25 12:01:50|8346.7|8331.7|8346.6|8331.6|8347.9|8332.9|8346.1|8331.1|11
1621944120000|2021-05-25 12:02:00|8346.4|8331.4|8345.2|8330.2|8346.4|8331.4|8345.2|8330.2|3
1621944130000|2021-05-25 12:02:10|8345.7|8330.7|8345.9|8330.9|8346|8331|8345.7|8330.7|5
1621944140000|2021-05-25 12:02:20|8346|8331|8346.7|8331.7|8346.7|8331.7|8346|8331|1
1621944150000|2021-05-25 12:02:30|8346.5|8331.5|8349.7|8334.7|8349.7|8334.7|8346.5|8331.5|1
1621944180000|2021-05-25 12:03:00|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|0
1621944190000|2021-05-25 12:03:10|8348.1|8333.1|8348.4|8333.4|8348.4|8333.4|8348.1|8333.1|1
1621944200000|2021-05-25 12:03:20|8346.6|8331.6|8345.2|8330.2|8346.6|8331.6|8345.2|8330.2|1
1621944210000|2021-05-25 12:03:30|8344.9|8329.9|8342.9|8327.9|8344.9|8329.9|8342.9|8327.9|0
1621944220000|2021-05-25 12:03:40|8342.4|8327.4|8341.2|8326.2|8342.4|8327.4|8341.2|8326.2|0
1621944230000|2021-05-25 12:03:50|8340.9|8325.9|8339.4|8324.4|8340.9|8325.9|8339.4|8324.4|2
1621944240000|2021-05-25 12:04:00|8339.7|8324.7|8343.9|8328.9|8343.9|8328.9|8339.7|8324.7|3
1621944250000|2021-05-25 12:04:10|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|0
1621944270000|2021-05-25 12:04:30|8344.3|8329.3|8343.9|8328.9|8344.3|8329.3|8343.9|8328.9|0
1621944290000|2021-05-25 12:04:50|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|1
1621944300000|2021-05-25 12:05:00|8343.4|8328.4|8344.6|8329.6|8344.6|8329.6|8343.4|8328.4|2
1621944310000|2021-05-25 12:05:10|8343.9|8328.9|8336.9|8321.9|8343.9|8328.9|8336.9|8321.9|14
1621944340000|2021-05-25 12:05:40|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621944370000|2021-05-25 12:06:10|||||||||1
1621944380000|2021-05-25 12:06:20|8336.2|8321.2|8336.1|8321.1|8336.2|8321.2|8336.1|8321.1|0
1621944390000|2021-05-25 12:06:30|8336.4|8321.4|8334.4|8319.4|8336.4|8321.4|8334.4|8319.4|7
1621944400000|2021-05-25 12:06:40|8334.1|8319.1|8333.9|8318.9|8334.1|8319.1|8333.9|8318.9|0
1621944420000|2021-05-25 12:07:00|8334.4|8319.4|8336.4|8321.4|8336.4|8321.4|8334.1|8319.1|4
1621944460000|2021-05-25 12:07:40|8336.1|8321.1|8331.9|8316.9|8336.1|8321.1|8331.9|8316.9|1
1621944470000|2021-05-25 12:07:50|8331.1|8316.1|8330.2|8315.2|8331.1|8316.1|8330.2|8315.2|0
1621944480000|2021-05-25 12:08:00|8330.4|8315.4|8329.7|8314.7|8330.4|8315.4|8329.7|8314.7|0
1621944500000|2021-05-25 12:08:20|||||||||1
1621944510000|2021-05-25 12:08:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|1
1621944540000|2021-05-25 12:09:00|8328.4|8313.4|8328.1|8313.1|8328.4|8313.4|8328.1|8313.1|0
1621944550000|2021-05-25 12:09:10|8329.1|8314.1|8330.7|8315.7|8330.7|8315.7|8329.1|8314.1|4
1621944560000|2021-05-25 12:09:20|8331.1|8316.1|8332.1|8317.1|8332.1|8317.1|8331.1|8316.1|3
1621944570000|2021-05-25 12:09:30|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|3
1621944590000|2021-05-25 12:09:50|||||||||1
1621944600000|2021-05-25 12:10:00|8330.7|8315.7|8326.2|8311.2|8330.7|8315.7|8326.2|8311.2|1
1621944610000|2021-05-25 12:10:10|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1621944650000|2021-05-25 12:10:50|8326.7|8311.7|8325.6|8310.6|8326.7|8311.7|8325.6|8310.6|1
1621944660000|2021-05-25 12:11:00|8324.9|8309.9|8324.6|8309.6|8324.9|8309.9|8324.6|8309.6|0
1621944670000|2021-05-25 12:11:10|8324.1|8309.1|8324.1|8309.1|8324.1|8309.1|8324.1|8309.1|0
1621944680000|2021-05-25 12:11:20|8321|8306|8316.6|8301.6|8321|8306|8316.6|8301.6|14
1621944690000|2021-05-25 12:11:30|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|2
1621944700000|2021-05-25 12:11:40|8314.4|8299.4|8313.7|8298.7|8314.4|8299.4|8313.7|8298.7|0
1621944710000|2021-05-25 12:11:50|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1621944720000|2021-05-25 12:12:00|8313.1|8298.1|8308.1|8293.1|8313.1|8298.1|8307.2|8292.2|9
1621944750000|2021-05-25 12:12:30|8307.9|8292.9|8304.9|8289.9|8307.9|8292.9|8304.9|8289.9|4
1621944770000|2021-05-25 12:12:50|8305|8290|8311.1|8296.1|8311.1|8296.1|8305|8290|4
1621944780000|2021-05-25 12:13:00|8311.4|8296.4|8312.1|8297.1|8312.1|8297.1|8311.4|8296.4|2
1621944790000|2021-05-25 12:13:10|8312.6|8297.6|8312.7|8297.7|8312.7|8297.7|8312.6|8297.6|0
1621944800000|2021-05-25 12:13:20|8313.1|8298.1|8313.2|8298.2|8313.2|8298.2|8313.1|8298.1|3
1621944810000|2021-05-25 12:13:30|8313.1|8298.1|8312|8297|8313.1|8298.1|8311.7|8296.7|1
1621944820000|2021-05-25 12:13:40|8311.7|8296.7|8309.9|8294.9|8311.7|8296.7|8309.9|8294.9|1
1621944840000|2021-05-25 12:14:00|8309.5|8294.5|8308.9|8293.9|8309.5|8294.5|8308.9|8293.9|0
1621944850000|2021-05-25 12:14:10|8308.5|8293.5|8307.6|8292.6|8308.5|8293.5|8307.6|8292.6|5
1621944870000|2021-05-25 12:14:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|2
1621944880000|2021-05-25 12:14:40|8308.2|8293.2|8306.9|8291.9|8308.2|8293.2|8306.9|8291.9|4
1621944900000|2021-05-25 12:15:00|8307.1|8292.1|8306.2|8291.2|8307.1|8292.1|8306.2|8291.2|1
1621944910000|2021-05-25 12:15:10|8307.6|8292.6|8308.6|8293.6|8308.6|8293.6|8307.6|8292.6|2
1621944940000|2021-05-25 12:15:40|8307.7|8292.7|8306.6|8291.6|8307.7|8292.7|8306.1|8291.1|2
1621944950000|2021-05-25 12:15:50|8305.7|8290.7|8305.2|8290.2|8305.7|8290.7|8305.2|8290.2|3
1621944960000|2021-05-25 12:16:00|8304.6|8289.6|8300.6|8285.6|8304.6|8289.6|8299.9|8284.9|8
1621944970000|2021-05-25 12:16:10|||||||||1
1621944980000|2021-05-25 12:16:20|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621945020000|2021-05-25 12:17:00|8299.9|8284.9|8299.1|8284.1|8299.9|8284.9|8298.7|8283.7|8
1621945030000|2021-05-25 12:17:10|||||||||1
1621945040000|2021-05-25 12:17:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|2
1621945060000|2021-05-25 12:17:40|8299.6|8284.6|8300.2|8285.2|8300.2|8285.2|8299.6|8284.6|1
1621945070000|2021-05-25 12:17:50|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|1
1621945090000|2021-05-25 12:18:10|||||||||1
1621945130000|2021-05-25 12:18:50|8299.2|8284.2|8298.1|8283.1|8299.2|8284.2|8298.1|8283.1|1
1621945140000|2021-05-25 12:19:00|8297.7|8282.7|8299.9|8284.9|8299.9|8284.9|8297.7|8282.7|2
1621945150000|2021-05-25 12:19:10|8299.6|8284.6|8299.4|8284.4|8299.6|8284.6|8299.4|8284.4|1
1621945160000|2021-05-25 12:19:20|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|0
1621945200000|2021-05-25 12:20:00|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.6|8283.6|1
1621945210000|2021-05-25 12:20:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621945220000|2021-05-25 12:20:20|8298.2|8283.2|8298.4|8283.4|8298.4|8283.4|8298.1|8283.1|1
1621945240000|2021-05-25 12:20:40|8292.6|8277.6|8285.4|8270.4|8292.6|8277.6|8285.4|8270.4|5
1621945250000|2021-05-25 12:20:50|8285.7|8270.7|8282.6|8267.6|8285.7|8270.7|8282.6|8267.6|3
1621945260000|2021-05-25 12:21:00|||||||||3
1621945270000|2021-05-25 12:21:10|8282.4|8267.4|8281.4|8266.4|8282.4|8267.4|8281.4|8266.4|0
1621945280000|2021-05-25 12:21:20|8280.7|8265.7|8283.4|8268.4|8283.6|8268.6|8279.4|8264.4|4
1621945290000|2021-05-25 12:21:30|8283.1|8268.1|8288.9|8273.9|8288.9|8273.9|8283.1|8268.1|3
1621945300000|2021-05-25 12:21:40|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|0
1621945310000|2021-05-25 12:21:50|8289.1|8274.1|8289.6|8274.6|8289.6|8274.6|8288.9|8273.9|1
1621945320000|2021-05-25 12:22:00|8286.4|8271.4|8284.7|8269.7|8286.4|8271.4|8284.7|8269.7|0
1621945330000|2021-05-25 12:22:10|8283.9|8268.9|8284.6|8269.6|8284.6|8269.6|8283.9|8268.9|2
1621945340000|2021-05-25 12:22:20|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621945350000|2021-05-25 12:22:30|8282.9|8267.9|8283.4|8268.4|8283.4|8268.4|8282.9|8267.9|2
1621945360000|2021-05-25 12:22:40|8283.1|8268.1|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|1
1621945370000|2021-05-25 12:22:50|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1621945380000|2021-05-25 12:23:00|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|2
1621945390000|2021-05-25 12:23:10|8293.4|8278.4|8291.9|8276.9|8293.6|8278.6|8291.9|8276.9|9
1621945410000|2021-05-25 12:23:30|8291.7|8276.7|8291.4|8276.4|8291.7|8276.7|8291.4|8276.4|0
1621945420000|2021-05-25 12:23:40|8289.2|8274.2|8287.1|8272.1|8289.2|8274.2|8286.7|8271.7|9
1621945430000|2021-05-25 12:23:50|8287.4|8272.4|8286.2|8271.2|8287.4|8272.4|8286.2|8271.2|0
1621945440000|2021-05-25 12:24:00|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1621945450000|2021-05-25 12:24:10|8285.9|8270.9|8285.6|8270.6|8285.9|8270.9|8285.6|8270.6|3
1621945460000|2021-05-25 12:24:20|8284.9|8269.9|8288.9|8273.9|8288.9|8273.9|8284.8|8269.8|1
1621945470000|2021-05-25 12:24:30|8287.9|8272.9|8288.1|8273.1|8288.1|8273.1|8287.4|8272.4|1
1621945490000|2021-05-25 12:24:50|8287.4|8272.4|8287.3|8272.3|8288.1|8273.1|8286.6|8271.6|2
1621945510000|2021-05-25 12:25:10|8286.3|8271.3|8287.1|8272.1|8287.1|8272.1|8286.1|8271.1|3
1621945520000|2021-05-25 12:25:20|8287.9|8272.9|8289.3|8274.3|8289.3|8274.3|8287.9|8272.9|1
1621945530000|2021-05-25 12:25:30|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1621945540000|2021-05-25 12:25:40|8289.3|8274.3|8286.2|8271.2|8289.3|8274.3|8286.2|8271.2|2
1621945560000|2021-05-25 12:26:00|8285.9|8270.9|8282.2|8267.2|8285.9|8270.9|8282.2|8267.2|5
1621945570000|2021-05-25 12:26:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1621945580000|2021-05-25 12:26:20|8281.4|8266.4|8281.2|8266.2|8281.4|8266.4|8281.2|8266.2|0
1621945590000|2021-05-25 12:26:30|8280.7|8265.7|8281.2|8266.2|8281.2|8266.2|8280.7|8265.7|3
1621945610000|2021-05-25 12:26:50|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|3
1621945620000|2021-05-25 12:27:00|8280.2|8265.2|8282.6|8267.6|8282.6|8267.6|8280.2|8265.2|8
1621945630000|2021-05-25 12:27:10|8282.2|8267.2|8280.2|8265.2|8282.2|8267.2|8280.2|8265.2|1
1621945640000|2021-05-25 12:27:20|8279.9|8264.9|8279.7|8264.7|8280.2|8265.2|8279.7|8264.7|0
1621945650000|2021-05-25 12:27:30|8278.7|8263.7|8279.2|8264.2|8280.6|8265.6|8278.6|8263.6|6
1621945670000|2021-05-25 12:27:50|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|1
1621945680000|2021-05-25 12:28:00|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8282.1|8267.1|3
1621945700000|2021-05-25 12:28:20|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1621945710000|2021-05-25 12:28:30|8283.1|8268.1|8283.6|8268.6|8283.6|8268.6|8283.1|8268.1|3
1621945720000|2021-05-25 12:28:40|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1621945730000|2021-05-25 12:28:50|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621945740000|2021-05-25 12:29:00|8282.2|8267.2|8283.1|8268.1|8283.1|8268.1|8282.1|8267.1|2
1621945750000|2021-05-25 12:29:10|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|2
1621945760000|2021-05-25 12:29:20|8282.6|8267.6|8285.4|8270.4|8285.4|8270.4|8282.6|8267.6|2
1621945770000|2021-05-25 12:29:30|8285.7|8270.7|8285.9|8270.9|8286.2|8271.2|8285.7|8270.7|1
1621945780000|2021-05-25 12:29:40|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|1
1621945790000|2021-05-25 12:29:50|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.6|8270.6|2
1621945800000|2021-05-25 12:30:00|8289.6|8274.6|8290.6|8275.6|8292.1|8277.1|8289.6|8274.6|3
1621945810000|2021-05-25 12:30:10|8290.2|8275.2|8287.8|8272.8|8290.2|8275.2|8287.8|8272.8|3
1621945820000|2021-05-25 12:30:20|8286.9|8271.9|8285.8|8270.8|8286.9|8271.9|8285.8|8270.8|0
1621945830000|2021-05-25 12:30:30|8285.9|8270.9|8289.4|8274.4|8289.4|8274.4|8285.9|8270.9|2
1621945840000|2021-05-25 12:30:40|8288.8|8273.8|8287.4|8272.4|8288.8|8273.8|8286.9|8271.9|5
1621945850000|2021-05-25 12:30:50|8286.9|8271.9|8285.4|8270.4|8286.9|8271.9|8285.4|8270.4|1
1621945860000|2021-05-25 12:31:00|8285.8|8270.8|8287.4|8272.4|8287.4|8272.4|8285.8|8270.8|3
1621945870000|2021-05-25 12:31:10|8287.7|8272.7|8287.6|8272.6|8287.7|8272.7|8287.6|8272.6|1
1621945880000|2021-05-25 12:31:20|8287.1|8272.1|8281.6|8266.6|8287.1|8272.1|8280.4|8265.4|6
1621945890000|2021-05-25 12:31:30|8280.4|8265.4|8278.7|8263.7|8280.4|8265.4|8278.7|8263.7|4
1621945900000|2021-05-25 12:31:40|8278.1|8263.1|8277.7|8262.7|8278.2|8263.2|8277.7|8262.7|0
1621945910000|2021-05-25 12:31:50|8277.4|8262.4|8278.6|8263.6|8278.6|8263.6|8277.4|8262.4|3
1621945920000|2021-05-25 12:32:00|8278.7|8263.7|8277.9|8262.9|8278.7|8263.7|8277.9|8262.9|0
1621945930000|2021-05-25 12:32:10|8279.6|8264.6|8280.7|8265.7|8280.7|8265.7|8279.6|8264.6|3
1621945950000|2021-05-25 12:32:30|8280.6|8265.6|8280.2|8265.2|8280.6|8265.6|8280.2|8265.2|0
1621945970000|2021-05-25 12:32:50|8279.9|8264.9|8276.4|8261.4|8279.9|8264.9|8276.4|8261.4|12
1621945980000|2021-05-25 12:33:00|8276.8|8261.8|8276.6|8261.6|8277.1|8262.1|8276.6|8261.6|2
1621945990000|2021-05-25 12:33:10|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621946000000|2021-05-25 12:33:20|8276.7|8261.7|8277.1|8262.1|8277.1|8262.1|8275.7|8260.7|2
1621946010000|2021-05-25 12:33:30|8277.2|8262.2|8277.9|8262.9|8277.9|8262.9|8276.2|8261.2|7
1621946020000|2021-05-25 12:33:40|8277.6|8262.6|8277.4|8262.4|8277.7|8262.7|8276.9|8261.9|3
1621946030000|2021-05-25 12:33:50|8277.7|8262.7|8279.2|8264.2|8279.2|8264.2|8277.7|8262.7|3
1621946040000|2021-05-25 12:34:00|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|3
1621946050000|2021-05-25 12:34:10|8278.2|8263.2|8277.1|8262.1|8278.2|8263.2|8277.1|8262.1|2
1621946060000|2021-05-25 12:34:20|8276.6|8261.6|8277.1|8262.1|8277.1|8262.1|8276.6|8261.6|5
1621946070000|2021-05-25 12:34:30|8277.4|8262.4|8277.6|8262.6|8277.7|8262.7|8277.4|8262.4|3
1621946090000|2021-05-25 12:34:50|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621946100000|2021-05-25 12:35:00|8277.7|8262.7|8277.4|8262.4|8277.7|8262.7|8277.4|8262.4|1
1621946110000|2021-05-25 12:35:10|8276.2|8261.2|8275.6|8260.6|8276.2|8261.2|8275.6|8260.6|3
1621946120000|2021-05-25 12:35:20|8275.4|8260.4|8275.1|8260.1|8275.4|8260.4|8275.1|8260.1|10
1621946130000|2021-05-25 12:35:30|8275.7|8260.7|8278.1|8263.1|8278.1|8263.1|8275.7|8260.7|4
1621946140000|2021-05-25 12:35:40|8278.2|8263.2|8279.2|8264.2|8281.2|8266.2|8278.2|8263.2|2
1621946150000|2021-05-25 12:35:50|8278.6|8263.6|8277.2|8262.2|8279.2|8264.2|8277.2|8262.2|1
1621946160000|2021-05-25 12:36:00|8277.6|8262.6|8278.6|8263.6|8278.6|8263.6|8277.6|8262.6|3
1621946170000|2021-05-25 12:36:10|8278.2|8263.2|8276.1|8261.1|8278.2|8263.2|8276.1|8261.1|1
1621946200000|2021-05-25 12:36:40|8275.7|8260.7|8276.1|8261.1|8276.6|8261.6|8275.7|8260.7|4
1621946220000|2021-05-25 12:37:00|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8275.1|8260.1|2
1621946230000|2021-05-25 12:37:10|8274.6|8259.6|8272.2|8257.2|8274.6|8259.6|8272.2|8257.2|3
1621946240000|2021-05-25 12:37:20|8268.1|8253.1|8271.1|8256.1|8272.9|8257.9|8268.1|8253.1|32
1621946250000|2021-05-25 12:37:30|8268.6|8253.6|8268.6|8253.6|8269.4|8254.4|8268.6|8253.6|3
1621946260000|2021-05-25 12:37:40|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.6|8252.6|2
1621946280000|2021-05-25 12:38:00|8267.7|8252.7|8265.4|8250.4|8267.7|8252.7|8265.4|8250.4|3
1621946290000|2021-05-25 12:38:10|8265.3|8250.3|8265.6|8250.6|8265.6|8250.6|8265.3|8250.3|1
1621946310000|2021-05-25 12:38:30|8266.1|8251.1|8265.6|8250.6|8266.4|8251.4|8265.2|8250.2|4
1621946320000|2021-05-25 12:38:40|8265.9|8250.9|8270.1|8255.1|8270.1|8255.1|8265.9|8250.9|3
1621946330000|2021-05-25 12:38:50|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|1
1621946340000|2021-05-25 12:39:00|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|8269.6|8254.6|6
1621946350000|2021-05-25 12:39:10|8269.6|8254.6|8269.9|8254.9|8269.9|8254.9|8269.6|8254.6|2
1621946360000|2021-05-25 12:39:20|8269.8|8254.8|8267.6|8252.6|8269.8|8254.8|8267.3|8252.3|2
1621946370000|2021-05-25 12:39:30|8267.3|8252.3|8266.6|8251.6|8267.3|8252.3|8265.9|8250.9|6
1621946380000|2021-05-25 12:39:40|8266.4|8251.4|8266.6|8251.6|8266.6|8251.6|8265.9|8250.9|4
1621946390000|2021-05-25 12:39:50|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|3
1621946400000|2021-05-25 12:40:00|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|9
1621946410000|2021-05-25 12:40:10|||||||||6
1621946430000|2021-05-25 12:40:30|8270.9|8255.9|8270.7|8255.7|8270.9|8255.9|8270.7|8255.7|5
1621946440000|2021-05-25 12:40:40|8271.2|8256.2|8269.2|8254.2|8271.2|8256.2|8269.2|8254.2|5
1621946450000|2021-05-25 12:40:50|8268.9|8253.9|8268.7|8253.7|8268.9|8253.9|8268.7|8253.7|0
1621946460000|2021-05-25 12:41:00|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|1
1621946470000|2021-05-25 12:41:10|8265.7|8250.7|8266.2|8251.2|8266.2|8251.2|8265.7|8250.7|6
1621946480000|2021-05-25 12:41:20|8265.9|8250.9|8265.7|8250.7|8265.9|8250.9|8265.7|8250.7|0
1621946490000|2021-05-25 12:41:30|8266.1|8251.1|8266.2|8251.2|8266.2|8251.2|8266.1|8251.1|0
1621946500000|2021-05-25 12:41:40|8266.4|8251.4|8266.7|8251.7|8266.7|8251.7|8266.4|8251.4|1
1621946510000|2021-05-25 12:41:50|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|3
1621946520000|2021-05-25 12:42:00|8269.4|8254.4|8270.7|8255.7|8270.7|8255.7|8269.4|8254.4|3
1621946530000|2021-05-25 12:42:10|8271.1|8256.1|8272.2|8257.2|8272.2|8257.2|8271.1|8256.1|2
1621946540000|2021-05-25 12:42:20|8273.2|8258.2|8276.7|8261.7|8276.7|8261.7|8273.2|8258.2|4
1621946560000|2021-05-25 12:42:40|8276.4|8261.4|8282.4|8267.4|8282.4|8267.4|8276.2|8261.2|3
1621946570000|2021-05-25 12:42:50|8281.6|8266.6|8281.6|8266.6|8282.1|8267.1|8281.6|8266.6|3
1621946580000|2021-05-25 12:43:00|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1621946600000|2021-05-25 12:43:20|8281.6|8266.6|8280.1|8265.1|8281.6|8266.6|8280.1|8265.1|2
1621946610000|2021-05-25 12:43:30|8279.1|8264.1|8280.7|8265.7|8280.7|8265.7|8278.6|8263.6|4
1621946620000|2021-05-25 12:43:40|8280.1|8265.1|8279.7|8264.7|8280.1|8265.1|8279.7|8264.7|0
1621946630000|2021-05-25 12:43:50|8281.1|8266.1|8281.1|8266.1|8281.6|8266.6|8280.6|8265.6|6
1621946640000|2021-05-25 12:44:00|8280.9|8265.9|8280.7|8265.7|8280.9|8265.9|8280.7|8265.7|0
1621946650000|2021-05-25 12:44:10|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621946660000|2021-05-25 12:44:20|8280.4|8265.4|8280.2|8265.2|8280.4|8265.4|8280.2|8265.2|0
1621946690000|2021-05-25 12:44:50|8279.6|8264.6|8279.4|8264.4|8279.6|8264.6|8279.4|8264.4|0
1621946700000|2021-05-25 12:45:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621946730000|2021-05-25 12:45:30|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|1
1621946750000|2021-05-25 12:45:50|8278.1|8263.1|8278.4|8263.4|8278.4|8263.4|8278.1|8263.1|3
1621946760000|2021-05-25 12:46:00|8277.9|8262.9|8278.7|8263.7|8278.7|8263.7|8277.9|8262.9|1
1621946770000|2021-05-25 12:46:10|8279.7|8264.7|8281.9|8266.9|8281.9|8266.9|8279.7|8264.7|2
1621946780000|2021-05-25 12:46:20|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|1
1621946790000|2021-05-25 12:46:30|8281.7|8266.7|8284.4|8269.4|8284.4|8269.4|8281.7|8266.7|3
1621946800000|2021-05-25 12:46:40|8284.9|8269.9|8285.4|8270.4|8285.4|8270.4|8284.9|8269.9|0
1621946810000|2021-05-25 12:46:50|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|1
1621946820000|2021-05-25 12:47:00|8285.4|8270.4|8285.2|8270.2|8285.4|8270.4|8285.2|8270.2|2
1621946830000|2021-05-25 12:47:10|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621946840000|2021-05-25 12:47:20|8284.9|8269.9|8284.6|8269.6|8284.9|8269.9|8284.6|8269.6|2
1621946880000|2021-05-25 12:48:00|8283.1|8268.1|8282.7|8267.7|8283.1|8268.1|8282.7|8267.7|1
1621946890000|2021-05-25 12:48:10|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|1
1621946910000|2021-05-25 12:48:30|8282.2|8267.2|8282.1|8267.1|8282.2|8267.2|8282.1|8267.1|0
1621946930000|2021-05-25 12:48:50|||||||||1
1621946950000|2021-05-25 12:49:10|8281.7|8266.7|8278.6|8263.6|8281.7|8266.7|8278.6|8263.6|4
1621946960000|2021-05-25 12:49:20|8279.6|8264.6|8280.3|8265.3|8280.3|8265.3|8279.6|8264.6|4
1621946970000|2021-05-25 12:49:30|8280.1|8265.1|8279.1|8264.1|8280.1|8265.1|8279.1|8264.1|1
1621947010000|2021-05-25 12:50:10|8280.6|8265.6|8284.1|8269.1|8284.1|8269.1|8280.6|8265.6|2
1621947020000|2021-05-25 12:50:20|8284.6|8269.6|8284.8|8269.8|8284.8|8269.8|8283.1|8268.1|2
1621947030000|2021-05-25 12:50:30|8285.1|8270.1|8285.1|8270.1|8285.6|8270.6|8285.1|8270.1|0
1621947090000|2021-05-25 12:51:30|8284.4|8269.4|8284.1|8269.1|8284.4|8269.4|8284.1|8269.1|1
1621947110000|2021-05-25 12:51:50|8282.1|8267.1|8281.1|8266.1|8282.1|8267.1|8281.1|8266.1|1
1621947120000|2021-05-25 12:52:00|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621947140000|2021-05-25 12:52:20|8280.3|8265.3|8279.6|8264.6|8280.3|8265.3|8279.6|8264.6|0
1621947150000|2021-05-25 12:52:30|8279.9|8264.9|8278.3|8263.3|8280.1|8265.1|8278.3|8263.3|0
1621947160000|2021-05-25 12:52:40|8277.8|8262.8|8276.6|8261.6|8277.8|8262.8|8276.6|8261.6|0
1621947170000|2021-05-25 12:52:50|||||||||3
1621947180000|2021-05-25 12:53:00|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|0
1621947210000|2021-05-25 12:53:30|8276.7|8261.7|8276.4|8261.4|8276.7|8261.7|8276.4|8261.4|0
1621947230000|2021-05-25 12:53:50|8276.2|8261.2|8275.9|8260.9|8276.2|8261.2|8275.9|8260.9|1
1621947240000|2021-05-25 12:54:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|1
1621947250000|2021-05-25 12:54:10|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1621947270000|2021-05-25 12:54:30|8273.6|8258.6|8271.1|8256.1|8273.6|8258.6|8271.1|8256.1|3
1621947280000|2021-05-25 12:54:40|8270.3|8255.3|8272.6|8257.6|8272.6|8257.6|8270.3|8255.3|11
1621947290000|2021-05-25 12:54:50|8272.3|8257.3|8272.1|8257.1|8272.3|8257.3|8272.1|8257.1|0
1621947300000|2021-05-25 12:55:00|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|0
1621947310000|2021-05-25 12:55:10|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|0
1621947320000|2021-05-25 12:55:20|8278.3|8263.3|8278.6|8263.6|8278.6|8263.6|8278.3|8263.3|6
1621947330000|2021-05-25 12:55:30|8279.4|8264.4|8281.1|8266.1|8281.1|8266.1|8279.4|8264.4|1
1621947340000|2021-05-25 12:55:40|8281.4|8266.4|8281.6|8266.6|8281.6|8266.6|8281.4|8266.4|0
1621947360000|2021-05-25 12:56:00|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1621947390000|2021-05-25 12:56:30|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947410000|2021-05-25 12:56:50|8283.4|8268.4|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|4
1621947440000|2021-05-25 12:57:20|8284.3|8269.3|8284.4|8269.4|8284.4|8269.4|8284.3|8269.3|0
1621947460000|2021-05-25 12:57:40|8285.9|8270.9|8288.4|8273.4|8288.4|8273.4|8285.9|8270.9|2
1621947470000|2021-05-25 12:57:50|8285.8|8270.8|8285.4|8270.4|8285.8|8270.8|8285.4|8270.4|6
1621947480000|2021-05-25 12:58:00|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1621947490000|2021-05-25 12:58:10|8284.6|8269.6|8283.6|8268.6|8284.6|8269.6|8283.6|8268.6|0
1621947510000|2021-05-25 12:58:30|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|0
1621947520000|2021-05-25 12:58:40|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621947540000|2021-05-25 12:59:00|8281.9|8266.9|8281.6|8266.6|8281.9|8266.9|8281.6|8266.6|0
1621947550000|2021-05-25 12:59:10|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947570000|2021-05-25 12:59:30|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621947590000|2021-05-25 12:59:50|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947600000|2021-05-25 13:00:00|8281.3|8266.3|8285.9|8270.9|8285.9|8270.9|8281.3|8266.3|3
1621947610000|2021-05-25 13:00:10|8285.6|8270.6|8288.9|8273.9|8288.9|8273.9|8285.1|8270.1|4
1621947620000|2021-05-25 13:00:20|8288.6|8273.6|8289.9|8274.9|8289.9|8274.9|8288.6|8273.6|0
1621947630000|2021-05-25 13:00:30|8289.6|8274.6|8283.9|8268.9|8289.6|8274.6|8283.9|8268.9|4
1621947640000|2021-05-25 13:00:40|8284.4|8269.4|8284.4|8269.4|8285.4|8270.4|8284.4|8269.4|1
1621947650000|2021-05-25 13:00:50|8282.9|8267.9|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|0
1621947660000|2021-05-25 13:01:00|8282.1|8267.1|8279.4|8264.4|8282.1|8267.1|8279.4|8264.4|1
1621947670000|2021-05-25 13:01:10|||||||||1
1621947680000|2021-05-25 13:01:20|8280.4|8265.4|8281.8|8266.8|8282.4|8267.4|8280.4|8265.4|5
1621947690000|2021-05-25 13:01:30|8281.4|8266.4|8279.9|8264.9|8282.4|8267.4|8279.9|8264.9|0
1621947710000|2021-05-25 13:01:50|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1621947720000|2021-05-25 13:02:00|8279.9|8264.9|8283.4|8268.4|8284.4|8269.4|8279.9|8264.9|5
1621947740000|2021-05-25 13:02:20|8282.8|8267.8|8281.4|8266.4|8282.8|8267.8|8281.4|8266.4|2
1621947750000|2021-05-25 13:02:30|8280.9|8265.9|8279.9|8264.9|8280.9|8265.9|8279.9|8264.9|1
1621947760000|2021-05-25 13:02:40|8279.4|8264.4|8276.9|8261.9|8279.4|8264.4|8276.9|8261.9|1
1621947770000|2021-05-25 13:02:50|8275.6|8260.6|8277.9|8262.9|8277.9|8262.9|8275.4|8260.4|2
1621947780000|2021-05-25 13:03:00|8277.6|8262.6|8275.6|8260.6|8277.6|8262.6|8275.6|8260.6|1
1621947790000|2021-05-25 13:03:10|8275.4|8260.4|8279.9|8264.9|8280.9|8265.9|8275.4|8260.4|6
1621947800000|2021-05-25 13:03:20|8279.6|8264.6|8279.9|8264.9|8279.9|8264.9|8279.4|8264.4|0
1621947820000|2021-05-25 13:03:40|8280.1|8265.1|8280.4|8265.4|8280.4|8265.4|8280.1|8265.1|1
1621947830000|2021-05-25 13:03:50|8279.9|8264.9|8279.8|8264.8|8279.9|8264.9|8279.6|8264.6|6
1621947840000|2021-05-25 13:04:00|8278.8|8263.8|8277.6|8262.6|8278.8|8263.8|8277.6|8262.6|0
1621947850000|2021-05-25 13:04:10|8277.8|8262.8|8280.8|8265.8|8280.8|8265.8|8277.8|8262.8|2
1621947860000|2021-05-25 13:04:20|8281.3|8266.3|8281.8|8266.8|8281.8|8266.8|8281.3|8266.3|0
1621947870000|2021-05-25 13:04:30|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282.1|8267.1|0
1621947880000|2021-05-25 13:04:40|8284.3|8269.3|8285.3|8270.3|8285.3|8270.3|8284.3|8269.3|1
1621947890000|2021-05-25 13:04:50|8286.6|8271.6|8287.3|8272.3|8287.3|8272.3|8286.6|8271.6|6
1621947900000|2021-05-25 13:05:00|8287.6|8272.6|8286.8|8271.8|8287.8|8272.8|8286.8|8271.8|0
1621947910000|2021-05-25 13:05:10|8287.1|8272.1|8281.8|8266.8|8287.3|8272.3|8281.8|8266.8|3
1621947920000|2021-05-25 13:05:20|8281.3|8266.3|8280.3|8265.3|8281.3|8266.3|8280.3|8265.3|0
1621947930000|2021-05-25 13:05:30|8280.6|8265.6|8280.8|8265.8|8280.8|8265.8|8280.6|8265.6|0
1621947940000|2021-05-25 13:05:40|8280.4|8265.4|8278.9|8263.9|8280.4|8265.4|8278.9|8263.9|0
1621947950000|2021-05-25 13:05:50|8278.3|8263.3|8277.3|8262.3|8278.3|8263.3|8277.3|8262.3|0
1621947960000|2021-05-25 13:06:00|8276.8|8261.8|8275.8|8260.8|8277.3|8262.3|8273.8|8258.8|5
1621947970000|2021-05-25 13:06:10|8275.4|8260.4|8275.3|8260.3|8275.4|8260.4|8275.3|8260.3|0
1621947980000|2021-05-25 13:06:20|8276|8261|8276.3|8261.3|8276.3|8261.3|8276|8261|0
1621947990000|2021-05-25 13:06:30|8277.1|8262.1|8278.8|8263.8|8278.8|8263.8|8277.1|8262.1|2
1621948000000|2021-05-25 13:06:40|8279.8|8264.8|8281.3|8266.3|8281.3|8266.3|8279.8|8264.8|3
1621948010000|2021-05-25 13:06:50|8281.8|8266.8|8281.8|8266.8|8282.1|8267.1|8281.4|8266.4|0
1621948020000|2021-05-25 13:07:00|8282.1|8267.1|8275.5|8260.5|8282.1|8267.1|8275.5|8260.5|14
1621948030000|2021-05-25 13:07:10|8275.3|8260.3|8272|8257|8275.3|8260.3|8272|8257|1
1621948040000|2021-05-25 13:07:20|8271.3|8256.3|8274.3|8259.3|8274.3|8259.3|8271.3|8256.3|1
1621948050000|2021-05-25 13:07:30|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|5
1621948060000|2021-05-25 13:07:40|8276|8261|8277.8|8262.8|8277.8|8262.8|8275.8|8260.8|5
1621948070000|2021-05-25 13:07:50|8278.8|8263.8|8281.3|8266.3|8281.3|8266.3|8278.8|8263.8|4
1621948080000|2021-05-25 13:08:00|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1621948090000|2021-05-25 13:08:10|8280.3|8265.3|8278.8|8263.8|8280.3|8265.3|8278.8|8263.8|1
1621948120000|2021-05-25 13:08:40|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621948130000|2021-05-25 13:08:50|8278.5|8263.5|8278.6|8263.6|8278.6|8263.6|8278.5|8263.5|2
1621948140000|2021-05-25 13:09:00|8278.3|8263.3|8278.1|8263.1|8278.3|8263.3|8278.1|8263.1|0
1621948150000|2021-05-25 13:09:10|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8277.1|8262.1|1
1621948160000|2021-05-25 13:09:20|8278.6|8263.6|8277.3|8262.3|8280.1|8265.1|8277.3|8262.3|4
1621948180000|2021-05-25 13:09:40|8277|8262|8276.8|8261.8|8277|8262|8276.8|8261.8|1
1621948190000|2021-05-25 13:09:50|8276.3|8261.3|8274.8|8259.8|8276.3|8261.3|8274.8|8259.8|2
1621948200000|2021-05-25 13:10:00|8273.8|8258.8|8272.8|8257.8|8273.8|8258.8|8272.8|8257.8|0
1621948210000|2021-05-25 13:10:10|8271.3|8256.3|8271.8|8256.8|8272.3|8257.3|8271.3|8256.3|2
1621948220000|2021-05-25 13:10:20|8271.3|8256.3|8270.3|8255.3|8271.3|8256.3|8270.3|8255.3|0
1621948230000|2021-05-25 13:10:30|8270.8|8255.8|8266.9|8251.9|8270.8|8255.8|8265.4|8250.4|32
1621948240000|2021-05-25 13:10:40|8266.8|8251.8|8266.1|8251.1|8266.8|8251.8|8265.8|8250.8|5
1621948250000|2021-05-25 13:10:50|8265.8|8250.8|8263.9|8248.9|8265.8|8250.8|8263.9|8248.9|3
1621948260000|2021-05-25 13:11:00|8264.3|8249.3|8263.4|8248.4|8264.3|8249.3|8263.4|8248.4|0
1621948270000|2021-05-25 13:11:10|8263.3|8248.3|8261.9|8246.9|8263.3|8248.3|8261.9|8246.9|3
1621948280000|2021-05-25 13:11:20|||||||||1
1621948300000|2021-05-25 13:11:40|8263.8|8248.8|8267.1|8252.1|8267.4|8252.4|8263.8|8248.8|6
1621948310000|2021-05-25 13:11:50|8266.1|8251.1|8264.4|8249.4|8266.1|8251.1|8264.4|8249.4|1
1621948320000|2021-05-25 13:12:00|8266.4|8251.4|8267.4|8252.4|8267.4|8252.4|8266.4|8251.4|2
1621948330000|2021-05-25 13:12:10|8267.8|8252.8|8269.9|8254.9|8270.4|8255.4|8267.8|8252.8|3
1621948340000|2021-05-25 13:12:20|8270.4|8255.4|8271.4|8256.4|8271.4|8256.4|8269.9|8254.9|0
1621948350000|2021-05-25 13:12:30|8271.6|8256.6|8272.9|8257.9|8273.9|8258.9|8271.6|8256.6|3
1621948370000|2021-05-25 13:12:50|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1621948380000|2021-05-25 13:13:00|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|0
1621948400000|2021-05-25 13:13:20|8276.4|8261.4|8272.1|8257.1|8276.6|8261.6|8272.1|8257.1|7
1621948410000|2021-05-25 13:13:30|8271.9|8256.9|8273.8|8258.8|8273.8|8258.8|8271.9|8256.9|0
1621948420000|2021-05-25 13:13:40|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|1
1621948440000|2021-05-25 13:14:00|8273.6|8258.6|8272.4|8257.4|8273.6|8258.6|8272.4|8257.4|0
1621948460000|2021-05-25 13:14:20|8272.1|8257.1|8268.9|8253.9|8272.4|8257.4|8268.9|8253.9|10
1621948470000|2021-05-25 13:14:30|8269.9|8254.9|8271.4|8256.4|8271.4|8256.4|8269.9|8254.9|2
1621948480000|2021-05-25 13:14:40|8271.8|8256.8|8271.9|8256.9|8271.9|8256.9|8271.8|8256.8|0
1621948490000|2021-05-25 13:14:50|8271.6|8256.6|8271.8|8256.8|8271.8|8256.8|8271.6|8256.6|0
1621948500000|2021-05-25 13:15:00|8271.4|8256.4|8273.8|8258.8|8273.8|8258.8|8270.9|8255.9|3
1621948510000|2021-05-25 13:15:10|8274.3|8259.3|8274.4|8259.4|8274.4|8259.4|8274.3|8259.3|0
1621948520000|2021-05-25 13:15:20|8274.3|8259.3|8269.9|8254.9|8274.3|8259.3|8269.9|8254.9|5
1621948530000|2021-05-25 13:15:30|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|0
1621948540000|2021-05-25 13:15:40|8269.9|8254.9|8270.3|8255.3|8270.3|8255.3|8269.9|8254.9|2
1621948560000|2021-05-25 13:16:00|8270.4|8255.4|8274.4|8259.4|8274.4|8259.4|8270.4|8255.4|5
1621948580000|2021-05-25 13:16:20|8275.2|8260.2|8275.9|8260.9|8275.9|8260.9|8275.2|8260.2|1
1621948590000|2021-05-25 13:16:30|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|8276.2|8261.2|1
1621948600000|2021-05-25 13:16:40|8276.2|8261.2|8278.4|8263.4|8278.4|8263.4|8276.2|8261.2|3
1621948610000|2021-05-25 13:16:50|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|1
1621948620000|2021-05-25 13:17:00|8278.3|8263.3|8275.2|8260.2|8278.3|8263.3|8275.2|8260.2|7
1621948630000|2021-05-25 13:17:10|8273.4|8258.4|8271.6|8256.6|8273.4|8258.4|8271.6|8256.6|2
1621948640000|2021-05-25 13:17:20|8270.8|8255.8|8271.8|8256.8|8271.8|8256.8|8270.8|8255.8|0
1621948670000|2021-05-25 13:17:50|8271.4|8256.4|8269.2|8254.2|8271.4|8256.4|8269.2|8254.2|0
1621948680000|2021-05-25 13:18:00|8269.1|8254.1|8269.4|8254.4|8269.4|8254.4|8268.7|8253.7|1
1621948690000|2021-05-25 13:18:10|8269.1|8254.1|8266.1|8251.1|8269.1|8254.1|8266.1|8251.1|3
1621948720000|2021-05-25 13:18:40|8266.6|8251.6|8267.9|8252.9|8268.2|8253.2|8266.6|8251.6|2
1621948730000|2021-05-25 13:18:50|8268.6|8253.6|8268.9|8253.9|8268.9|8253.9|8268.6|8253.6|0
1621948740000|2021-05-25 13:19:00|8268.6|8253.6|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|1
1621948750000|2021-05-25 13:19:10|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621948760000|2021-05-25 13:19:20|8268.1|8253.1|8268.9|8253.9|8268.9|8253.9|8268.1|8253.1|0
1621948770000|2021-05-25 13:19:30|8269.2|8254.2|8268.6|8253.6|8269.2|8254.2|8268.6|8253.6|0
1621948780000|2021-05-25 13:19:40|8268.4|8253.4|8267.6|8252.6|8268.4|8253.4|8267.6|8252.6|1
1621948790000|2021-05-25 13:19:50|8267.2|8252.2|8267.4|8252.4|8267.4|8252.4|8267.1|8252.1|1
1621948800000|2021-05-25 13:20:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|3
1621948830000|2021-05-25 13:20:30|8268.1|8253.1|8270.1|8255.1|8270.7|8255.7|8268.1|8253.1|5
1621948840000|2021-05-25 13:20:40|8269.1|8254.1|8269.7|8254.7|8269.7|8254.7|8268.1|8253.1|3
1621948850000|2021-05-25 13:20:50|8268.9|8253.9|8267.9|8252.9|8268.9|8253.9|8267.9|8252.9|4
1621948860000|2021-05-25 13:21:00|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|0
1621948880000|2021-05-25 13:21:20|8267.2|8252.2|8265.9|8250.9|8267.2|8252.2|8265.9|8250.9|2
1621948890000|2021-05-25 13:21:30|8265.4|8250.4|8263.9|8248.9|8265.4|8250.4|8263.2|8248.2|2
1621948900000|2021-05-25 13:21:40|8264.2|8249.2|8266.2|8251.2|8266.2|8251.2|8264.2|8249.2|8
1621948910000|2021-05-25 13:21:50|8266.9|8251.9|8268.1|8253.1|8268.4|8253.4|8266.9|8251.9|1
1621948920000|2021-05-25 13:22:00|8268.4|8253.4|8268.6|8253.6|8268.9|8253.9|8268.4|8253.4|0
1621948930000|2021-05-25 13:22:10|8268.4|8253.4|8268.1|8253.1|8268.4|8253.4|8268.1|8253.1|2
1621948950000|2021-05-25 13:22:30|8268.6|8253.6|8270.9|8255.9|8270.9|8255.9|8268.6|8253.6|4
1621948960000|2021-05-25 13:22:40|8271.2|8256.2|8271.9|8256.9|8271.9|8256.9|8271.2|8256.2|0
1621948970000|2021-05-25 13:22:50|8272.6|8257.6|8274.7|8259.7|8275.2|8260.2|8272.6|8257.6|9
1621948980000|2021-05-25 13:23:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1621949020000|2021-05-25 13:23:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1621949030000|2021-05-25 13:23:50|8275.6|8260.6|8275.4|8260.4|8275.6|8260.6|8275.4|8260.4|1
1621949040000|2021-05-25 13:24:00|8275.2|8260.2|8274.9|8259.9|8275.2|8260.2|8274.9|8259.9|0
1621949050000|2021-05-25 13:24:10|||||||||1
1621949060000|2021-05-25 13:24:20|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1621949080000|2021-05-25 13:24:40|8275.2|8260.2|8275.2|8260.2|8275.6|8260.6|8275.2|8260.2|2
1621949100000|2021-05-25 13:25:00|8274.9|8259.9|8274.6|8259.6|8274.9|8259.9|8274.6|8259.6|0
1621949110000|2021-05-25 13:25:10|||||||||1
1621949120000|2021-05-25 13:25:20|8273.9|8258.9|8274.6|8259.6|8274.6|8259.6|8273.9|8258.9|1
1621949140000|2021-05-25 13:25:40|8274.2|8259.2|8272.9|8257.9|8274.2|8259.2|8272.9|8257.9|3
1621949150000|2021-05-25 13:25:50|8270.6|8255.6|8268.6|8253.6|8270.6|8255.6|8268.6|8253.6|3
1621949160000|2021-05-25 13:26:00|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|0
1621949170000|2021-05-25 13:26:10|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|2
1621949190000|2021-05-25 13:26:30|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621949210000|2021-05-25 13:26:50|8268.2|8253.2|8266.4|8251.4|8268.2|8253.2|8266.4|8251.4|1
1621949230000|2021-05-25 13:27:10|8266.2|8251.2|8265.6|8250.6|8266.2|8251.2|8265.6|8250.6|1
1621949240000|2021-05-25 13:27:20|8265.4|8250.4|8264.9|8249.9|8265.6|8250.6|8264.9|8249.9|8
1621949250000|2021-05-25 13:27:30|8264.7|8249.7|8263.9|8248.9|8264.7|8249.7|8263.9|8248.9|1
1621949260000|2021-05-25 13:27:40|8264.1|8249.1|8263.7|8248.7|8264.1|8249.1|8263.7|8248.7|0
1621949270000|2021-05-25 13:27:50|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|1
1621949280000|2021-05-25 13:28:00|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1621949290000|2021-05-25 13:28:10|8262.7|8247.7|8263.6|8248.6|8263.6|8248.6|8262.6|8247.6|5
1621949300000|2021-05-25 13:28:20|8263.9|8248.9|8262.9|8247.9|8263.9|8248.9|8262.9|8247.9|1
1621949310000|2021-05-25 13:28:30|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|4
1621949320000|2021-05-25 13:28:40|8265.6|8250.6|8263.9|8248.9|8265.7|8250.7|8263.9|8248.9|2
1621949330000|2021-05-25 13:28:50|8264.4|8249.4|8264.7|8249.7|8264.7|8249.7|8264.4|8249.4|0
1621949340000|2021-05-25 13:29:00|8264.9|8249.9|8264.6|8249.6|8265.2|8250.2|8264.6|8249.6|2
1621949360000|2021-05-25 13:29:20|8263.6|8248.6|8264.7|8249.7|8264.7|8249.7|8263.6|8248.6|0
1621949370000|2021-05-25 13:29:30|8264.9|8249.9|8265.6|8250.6|8265.6|8250.6|8264.9|8249.9|1
1621949390000|2021-05-25 13:29:50|8266.2|8251.2|8267.7|8252.7|8268.2|8253.2|8266.2|8251.2|4
1621949400000|2021-05-25 13:30:00|8268.2|8253.2|8263.4|8248.4|8270.7|8255.7|8263.4|8248.4|4
1621949410000|2021-05-25 13:30:10|8263.7|8248.7|8274.1|8259.1|8274.1|8259.1|8263.7|8248.7|8
1621949420000|2021-05-25 13:30:20|8274.9|8259.9|8275.1|8260.1|8275.1|8260.1|8274.9|8259.9|0
1621949440000|2021-05-25 13:30:40|8272.9|8257.9|8273.8|8258.8|8273.8|8258.8|8272.9|8257.9|9
1621949450000|2021-05-25 13:30:50|8273.4|8258.4|8272.8|8257.8|8273.4|8258.4|8272.4|8257.4|1
1621949460000|2021-05-25 13:31:00|8273.8|8258.8|8269.4|8254.4|8273.8|8258.8|8269.4|8254.4|5
1621949470000|2021-05-25 13:31:10|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|3
1621949480000|2021-05-25 13:31:20|8275.6|8260.6|8275.3|8260.3|8276.4|8261.4|8274.1|8259.1|8
1621949490000|2021-05-25 13:31:30|8275.6|8260.6|8277.3|8262.3|8277.3|8262.3|8275.6|8260.6|2
1621949500000|2021-05-25 13:31:40|8276.3|8261.3|8272.9|8257.9|8276.3|8261.3|8272.9|8257.9|10
1621949510000|2021-05-25 13:31:50|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|3
1621949520000|2021-05-25 13:32:00|8270.1|8255.1|8267.6|8252.6|8270.1|8255.1|8267.6|8252.6|7
1621949540000|2021-05-25 13:32:20|8268.1|8253.1|8270.4|8255.4|8271.6|8256.6|8268.1|8253.1|7
1621949550000|2021-05-25 13:32:30|8270.8|8255.8|8270.4|8255.4|8270.8|8255.8|8270.4|8255.4|3
1621949560000|2021-05-25 13:32:40|8271.8|8256.8|8271.3|8256.3|8274.4|8259.4|8270.9|8255.9|10
1621949570000|2021-05-25 13:32:50|8270.9|8255.9|8268.4|8253.4|8270.9|8255.9|8268.1|8253.1|3
1621949580000|2021-05-25 13:33:00|8268.3|8253.3|8264.1|8249.1|8268.3|8253.3|8264.1|8249.1|10
1621949590000|2021-05-25 13:33:10|8264.4|8249.4|8264.3|8249.3|8266.1|8251.1|8264.3|8249.3|3
1621949600000|2021-05-25 13:33:20|8264.1|8249.1|8274.4|8259.4|8274.4|8259.4|8264.1|8249.1|3
1621949610000|2021-05-25 13:33:30|8274.6|8259.6|8273.6|8258.6|8274.6|8259.6|8273.6|8258.6|10
1621949630000|2021-05-25 13:33:50|8273.9|8258.9|8272.3|8257.3|8274.1|8259.1|8272.3|8257.3|3
1621949640000|2021-05-25 13:34:00|8271.3|8256.3|8265.3|8250.3|8271.3|8256.3|8265.3|8250.3|20
1621949650000|2021-05-25 13:34:10|8266.6|8251.6|8266.9|8251.9|8266.9|8251.9|8266.6|8251.6|5
1621949660000|2021-05-25 13:34:20|8267.3|8252.3|8268.9|8253.9|8268.9|8253.9|8267.3|8252.3|2
1621949670000|2021-05-25 13:34:30|8268.6|8253.6|8269.8|8254.8|8269.8|8254.8|8267.9|8252.9|6
1621949680000|2021-05-25 13:34:40|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1621949700000|2021-05-25 13:35:00|8270.8|8255.8|8266.8|8251.8|8270.8|8255.8|8266.8|8251.8|5
1621949710000|2021-05-25 13:35:10|8267.8|8252.8|8269.6|8254.6|8269.6|8254.6|8267.8|8252.8|6
1621949730000|2021-05-25 13:35:30|8270.3|8255.3|8270.8|8255.8|8270.8|8255.8|8270.3|8255.3|0
1621949740000|2021-05-25 13:35:40|||||||||1
1621949750000|2021-05-25 13:35:50|8270.4|8255.4|8268.6|8253.6|8270.4|8255.4|8268.6|8253.6|4
1621949770000|2021-05-25 13:36:10|8267.6|8252.6|8266.6|8251.6|8267.6|8252.6|8266.6|8251.6|2
1621949790000|2021-05-25 13:36:30|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|4
1621949800000|2021-05-25 13:36:40|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8
1621949810000|2021-05-25 13:36:50|8270.1|8255.1|8271.8|8256.8|8271.8|8256.8|8270.1|8255.1|15
1621949820000|2021-05-25 13:37:00|8271.4|8256.4|8273.8|8258.8|8273.8|8258.8|8271.4|8256.4|19
1621949830000|2021-05-25 13:37:10|8274.1|8259.1|8278.3|8263.3|8279.8|8264.8|8273.8|8258.8|12
1621949840000|2021-05-25 13:37:20|8279.1|8264.1|8286.4|8271.4|8286.8|8271.8|8275.8|8260.8|21
1621949850000|2021-05-25 13:37:30|8286.3|8271.3|8279.1|8264.1|8286.8|8271.8|8279.1|8264.1|15
1621949860000|2021-05-25 13:37:40|8278.3|8263.3|8276.6|8261.6|8279|8264|8276.6|8261.6|10
1621949870000|2021-05-25 13:37:50|8277.1|8262.1|8282.5|8267.5|8282.5|8267.5|8277.1|8262.1|18
1621949880000|2021-05-25 13:38:00|8284.5|8269.5|8278|8263|8284.9|8269.9|8278|8263|20
1621949890000|2021-05-25 13:38:10|8278.3|8263.3|8283.3|8268.3|8286.6|8271.6|8278|8263|10
1621949900000|2021-05-25 13:38:20|8282.8|8267.8|8287.3|8272.3|8287.3|8272.3|8282.8|8267.8|2
1621949910000|2021-05-25 13:38:30|8289|8274|8293.5|8278.5|8295.5|8280.5|8289|8274|12
1621949920000|2021-05-25 13:38:40|8292.5|8277.5|8294.1|8279.1|8294.1|8279.1|8290.1|8275.1|6
1621949930000|2021-05-25 13:38:50|8293.3|8278.3|8294.1|8279.1|8294.1|8279.1|8293.3|8278.3|0
1621949940000|2021-05-25 13:39:00|8293.1|8278.1|8288.3|8273.3|8293.1|8278.1|8288.3|8273.3|5
1621949950000|2021-05-25 13:39:10|8288|8273|8287.8|8272.8|8288|8273|8287.8|8272.8|0
1621949970000|2021-05-25 13:39:30|8289|8274|8289|8274|8289|8274|8289|8274|1
1621950000000|2021-05-25 13:40:00|8288.3|8273.3|8285.6|8270.6|8288.3|8273.3|8285.6|8270.6|8
1621950010000|2021-05-25 13:40:10|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621950030000|2021-05-25 13:40:30|8285.3|8270.3|8285|8270|8285.3|8270.3|8285|8270|5
1621950050000|2021-05-25 13:40:50|||||||||3
1621950060000|2021-05-25 13:41:00|8284.8|8269.8|8284.5|8269.5|8284.8|8269.8|8284.5|8269.5|1
1621950070000|2021-05-25 13:41:10|8285.1|8270.1|8285.3|8270.3|8285.3|8270.3|8285.1|8270.1|0
1621950080000|2021-05-25 13:41:20|8285.6|8270.6|8286.6|8271.6|8286.6|8271.6|8285.6|8270.6|6
1621950090000|2021-05-25 13:41:30|8286.8|8271.8|8294.3|8279.3|8294.3|8279.3|8286.8|8271.8|4
1621950100000|2021-05-25 13:41:40|8294.8|8279.8|8298.1|8283.1|8298.1|8283.1|8294.6|8279.6|13
1621950110000|2021-05-25 13:41:50|8298.6|8283.6|8300.3|8285.3|8301.3|8286.3|8298.6|8283.6|7
1621950120000|2021-05-25 13:42:00|8300.7|8285.7|8302.3|8287.3|8302.8|8287.8|8300.7|8285.7|6
1621950130000|2021-05-25 13:42:10|8301.3|8286.3|8302.3|8287.3|8302.3|8287.3|8301.3|8286.3|9
1621950140000|2021-05-25 13:42:20|8302|8287|8304|8289|8304|8289|8301.8|8286.8|6
1621950150000|2021-05-25 13:42:30|8304.5|8289.5|8303.8|8288.8|8304.5|8289.5|8303.3|8288.3|2
1621950170000|2021-05-25 13:42:50|8307.7|8292.7|8305.8|8290.8|8307.7|8292.7|8305.5|8290.5|25
1621950180000|2021-05-25 13:43:00|8306.2|8291.2|8311.7|8296.7|8311.7|8296.7|8306.2|8291.2|34
1621950190000|2021-05-25 13:43:10|8311.3|8296.3|8315.9|8300.9|8315.9|8300.9|8311.3|8296.3|10
1621950200000|2021-05-25 13:43:20|8316.9|8301.9|8314.7|8299.7|8317.9|8302.9|8314.7|8299.7|26
1621950210000|2021-05-25 13:43:30|8314.5|8299.5|8314.4|8299.4|8315|8300|8314.4|8299.4|2
1621950220000|2021-05-25 13:43:40|8315.5|8300.5|8317.7|8302.7|8317.7|8302.7|8315.5|8300.5|2
1621950230000|2021-05-25 13:43:50|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|4
1621950240000|2021-05-25 13:44:00|8316.5|8301.5|8322|8307|8322|8307|8316.5|8301.5|21
1621950250000|2021-05-25 13:44:10|8323|8308|8319.9|8304.9|8323|8308|8319.4|8304.4|13
1621950260000|2021-05-25 13:44:20|8320.5|8305.5|8320.9|8305.9|8320.9|8305.9|8320.5|8305.5|4
1621950270000|2021-05-25 13:44:30|8321.2|8306.2|8321.9|8306.9|8321.9|8306.9|8321.2|8306.2|1
1621950280000|2021-05-25 13:44:40|8321.4|8306.4|8319|8304|8321.4|8306.4|8319|8304|2
1621950290000|2021-05-25 13:44:50|8319.4|8304.4|8321.4|8306.4|8321.4|8306.4|8318.5|8303.5|1
1621950300000|2021-05-25 13:45:00|8322.4|8307.4|8324.9|8309.9|8324.9|8309.9|8321.7|8306.7|7
1621950310000|2021-05-25 13:45:10|8328.7|8313.7|8329.2|8314.2|8329.2|8314.2|8328.4|8313.4|5
1621950320000|2021-05-25 13:45:20|8329.4|8314.4|8332|8317|8332|8317|8329.4|8314.4|4
1621950330000|2021-05-25 13:45:30|8331.4|8316.4|8332.2|8317.2|8332.4|8317.4|8330.9|8315.9|7
1621950340000|2021-05-25 13:45:40|8333|8318|8333|8318|8333|8318|8332|8317|1
1621950350000|2021-05-25 13:45:50|8333.5|8318.5|8335.5|8320.5|8338.2|8323.2|8333.5|8318.5|7
1621950360000|2021-05-25 13:46:00|8335.7|8320.7|8336.4|8321.4|8336.4|8321.4|8334.7|8319.7|1
1621950370000|2021-05-25 13:46:10|8335.9|8320.9|8333.2|8318.2|8335.9|8320.9|8332.2|8317.2|6
1621950380000|2021-05-25 13:46:20|8333|8318|8327|8312|8333|8318|8327|8312|11
1621950390000|2021-05-25 13:46:30|8327.2|8312.2|8327.5|8312.5|8328.2|8313.2|8326.8|8311.8|9
1621950400000|2021-05-25 13:46:40|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1621950410000|2021-05-25 13:46:50|8327.2|8312.2|8323.5|8308.5|8327.7|8312.7|8323|8308|9
1621950420000|2021-05-25 13:47:00|8323.8|8308.8|8329.5|8314.5|8329.5|8314.5|8323.5|8308.5|12
1621950430000|2021-05-25 13:47:10|8329.7|8314.7|8330.2|8315.2|8330.3|8315.3|8329.7|8314.7|0
1621950440000|2021-05-25 13:47:20|8331|8316|8332.7|8317.7|8334.5|8319.5|8331|8316|3
1621950450000|2021-05-25 13:47:30|8333|8318|8333.2|8318.2|8333.2|8318.2|8333|8318|3
1621950470000|2021-05-25 13:47:50|8330.5|8315.5|8329.3|8314.3|8330.5|8315.5|8329.3|8314.3|10
1621950480000|2021-05-25 13:48:00|8331.5|8316.5|8343.7|8328.7|8344.2|8329.2|8329.7|8314.7|15
1621950490000|2021-05-25 13:48:10|8344.4|8329.4|8347.3|8332.3|8348.3|8333.3|8343.2|8328.2|7
1621950500000|2021-05-25 13:48:20|8347.7|8332.7|8349.2|8334.2|8349.2|8334.2|8347.7|8332.7|3
1621950510000|2021-05-25 13:48:30|8347.8|8332.8|8343.5|8328.5|8347.8|8332.8|8342.3|8327.3|24
1621950520000|2021-05-25 13:48:40|8344.4|8329.4|8347.4|8332.4|8347.4|8332.4|8344.4|8329.4|0
1621950530000|2021-05-25 13:48:50|8347.9|8332.9|8347|8332|8348|8333|8347|8332|3
1621950540000|2021-05-25 13:49:00|8347.2|8332.2|8347.7|8332.7|8348|8333|8347.2|8332.2|0
1621950550000|2021-05-25 13:49:10|8348|8333|8348|8333|8348|8333|8348|8333|0
1621950570000|2021-05-25 13:49:30|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|0
1621950580000|2021-05-25 13:49:40|8348|8333|8347.4|8332.4|8348.9|8333.9|8347.4|8332.4|10
1621950600000|2021-05-25 13:50:00|8347.2|8332.2|8343.4|8328.4|8347.2|8332.2|8342|8327|8
1621950610000|2021-05-25 13:50:10|8343.7|8328.7|8342.9|8327.9|8343.9|8328.9|8342.9|8327.9|5
1621950620000|2021-05-25 13:50:20|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|7
1621950630000|2021-05-25 13:50:30|8341.4|8326.4|8341.9|8326.9|8342.4|8327.4|8341.4|8326.4|4
1621950640000|2021-05-25 13:50:40|8342.2|8327.2|8342.4|8327.4|8342.4|8327.4|8342.2|8327.2|0
1621950660000|2021-05-25 13:51:00|8342|8327|8341.9|8326.9|8342|8327|8341.9|8326.9|20
1621950670000|2021-05-25 13:51:10|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|2
1621950680000|2021-05-25 13:51:20|8342|8327|8342|8327|8342|8327|8342|8327|0
1621950690000|2021-05-25 13:51:30|8341|8326|8340.2|8325.2|8341|8326|8340|8325|4
1621950700000|2021-05-25 13:51:40|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|3
1621950710000|2021-05-25 13:51:50|8338|8323|8340.5|8325.5|8340.5|8325.5|8337.9|8322.9|10
1621950720000|2021-05-25 13:52:00|8340.7|8325.7|8337.7|8322.7|8341|8326|8337.7|8322.7|27
1621950730000|2021-05-25 13:52:10|8338.5|8323.5|8339|8324|8339|8324|8338.5|8323.5|3
1621950770000|2021-05-25 13:52:50|||||||||1
1621950780000|2021-05-25 13:53:00|8339.5|8324.5|8339|8324|8339.5|8324.5|8337.7|8322.7|10
1621950790000|2021-05-25 13:53:10|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|2
1621950810000|2021-05-25 13:53:30|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|0
1621950820000|2021-05-25 13:53:40|8337.9|8322.9|8338.2|8323.2|8338.2|8323.2|8337.8|8322.8|6
1621950830000|2021-05-25 13:53:50|8337.3|8322.3|8333.2|8318.2|8338.2|8323.2|8333.2|8318.2|9
1621950840000|2021-05-25 13:54:00|8333|8318|8335.3|8320.3|8335.3|8320.3|8333|8318|6
1621950850000|2021-05-25 13:54:10|8336|8321|8340.7|8325.7|8340.7|8325.7|8336|8321|3
1621950860000|2021-05-25 13:54:20|8341.2|8326.2|8340.3|8325.3|8344.3|8329.3|8340.3|8325.3|9
1621950870000|2021-05-25 13:54:30|8339.8|8324.8|8345.2|8330.2|8345.3|8330.3|8339.5|8324.5|9
1621950880000|2021-05-25 13:54:40|8345.5|8330.5|8345.7|8330.7|8345.7|8330.7|8345.5|8330.5|1
1621950890000|2021-05-25 13:54:50|8347|8332|8347|8332|8347.5|8332.5|8347|8332|1
1621950900000|2021-05-25 13:55:00|8346.5|8331.5|8346|8331|8346.5|8331.5|8345|8330|6
1621950910000|2021-05-25 13:55:10|8350.5|8335.5|8354.2|8339.2|8354.2|8339.2|8350.5|8335.5|26
1621950920000|2021-05-25 13:55:20|8353.3|8338.3|8353|8338|8353.3|8338.3|8353|8338|5
1621950930000|2021-05-25 13:55:30|8352.8|8337.8|8352.2|8337.2|8352.8|8337.8|8351.7|8336.7|6
1621950940000|2021-05-25 13:55:40|8352.3|8337.3|8352.8|8337.8|8352.8|8337.8|8352.2|8337.2|5
1621950950000|2021-05-25 13:55:50|8353|8338|8354.3|8339.3|8354.3|8339.3|8353|8338|10
1621950960000|2021-05-25 13:56:00|8353.3|8338.3|8352.8|8337.8|8354.2|8339.2|8352.8|8337.8|13
1621950970000|2021-05-25 13:56:10|8353.3|8338.3|8353.8|8338.8|8353.8|8338.8|8353.3|8338.3|0
1621950980000|2021-05-25 13:56:20|8354.3|8339.3|8352|8337|8354.5|8339.5|8351.5|8336.5|14
1621950990000|2021-05-25 13:56:30|8352.3|8337.3|8352.5|8337.5|8352.5|8337.5|8352.3|8337.3|1
1621951000000|2021-05-25 13:56:40|8353.2|8338.2|8353.5|8338.5|8353.5|8338.5|8353.2|8338.2|3
1621951030000|2021-05-25 13:57:10|8353.2|8338.2|8353.5|8338.5|8353.5|8338.5|8353.2|8338.2|2
1621951060000|2021-05-25 13:57:40|8352.8|8337.8|8352.5|8337.5|8352.8|8337.8|8352.5|8337.5|16
1621951080000|2021-05-25 13:58:00|8352.3|8337.3|8353|8338|8353.3|8338.3|8351.8|8336.8|10
1621951090000|2021-05-25 13:58:10|8353.3|8338.3|8354.8|8339.8|8354.8|8339.8|8353.3|8338.3|9
1621951100000|2021-05-25 13:58:20|8353.3|8338.3|8354.3|8339.3|8354.3|8339.3|8353.3|8338.3|6
1621951110000|2021-05-25 13:58:30|8354|8339|8354.7|8339.7|8354.7|8339.7|8354|8339|2
1621951120000|2021-05-25 13:58:40|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|0
1621951130000|2021-05-25 13:58:50|8354.8|8339.8|8356.2|8341.2|8356.2|8341.2|8354.8|8339.8|2
1621951140000|2021-05-25 13:59:00|8356|8341|8354.5|8339.5|8356|8341|8354.2|8339.2|13
1621951150000|2021-05-25 13:59:10|8352.8|8337.8|8353|8338|8353.3|8338.3|8352.8|8337.8|10
1621951160000|2021-05-25 13:59:20|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|3
1621951170000|2021-05-25 13:59:30|8354.3|8339.3|8352.8|8337.8|8354.3|8339.3|8352.3|8337.3|14
1621951180000|2021-05-25 13:59:40|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|3
1621951190000|2021-05-25 13:59:50|8354.3|8339.3|8354|8339|8354.3|8339.3|8354|8339|1
1621951200000|2021-05-25 14:00:00|8353.5|8338.5|8352.8|8337.8|8353.5|8338.5|8352.8|8337.8|1
1621951210000|2021-05-25 14:00:10|8352.7|8337.7|8349.8|8334.8|8352.7|8337.7|8348.2|8333.2|4
1621951220000|2021-05-25 14:00:20|8350.2|8335.2|8345.8|8330.8|8350.3|8335.3|8344.8|8329.8|17
1621951230000|2021-05-25 14:00:30|8345.2|8330.2|8343.8|8328.8|8345.2|8330.2|8343.5|8328.5|5
1621951240000|2021-05-25 14:00:40|8342.3|8327.3|8343.3|8328.3|8343.3|8328.3|8342.3|8327.3|5
1621951250000|2021-05-25 14:00:50|8342|8327|8340.3|8325.3|8342|8327|8339.8|8324.8|3
1621951270000|2021-05-25 14:01:10|8341.5|8326.5|8345|8330|8345|8330|8341.5|8326.5|12
1621951280000|2021-05-25 14:01:20|8344.8|8329.8|8338.3|8323.3|8344.8|8329.8|8338.3|8323.3|20
1621951290000|2021-05-25 14:01:30|8335.2|8320.2|8334.2|8319.2|8335.7|8320.7|8333.8|8318.8|6
1621951300000|2021-05-25 14:01:40|8333.8|8318.8|8333.2|8318.2|8333.8|8318.8|8331.2|8316.2|4
1621951310000|2021-05-25 14:01:50|8332.8|8317.8|8339.5|8324.5|8339.8|8324.8|8332.3|8317.3|39
1621951320000|2021-05-25 14:02:00|8339.3|8324.3|8340.3|8325.3|8340.3|8325.3|8339.3|8324.3|0
1621951330000|2021-05-25 14:02:10|8342.8|8327.8|8342.3|8327.3|8342.8|8327.8|8341.5|8326.5|5
1621951340000|2021-05-25 14:02:20|8341.8|8326.8|8342.2|8327.2|8343.8|8328.8|8341.5|8326.5|1
1621951350000|2021-05-25 14:02:30|8342.5|8327.5|8339|8324|8343|8328|8339|8324|2
1621951360000|2021-05-25 14:02:40|8339.7|8324.7|8341|8326|8341|8326|8339.7|8324.7|21
1621951370000|2021-05-25 14:02:50|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|1
1621951380000|2021-05-25 14:03:00|8343|8328|8341.7|8326.7|8343|8328|8341.7|8326.7|5
1621951390000|2021-05-25 14:03:10|8341|8326|8342.5|8327.5|8342.5|8327.5|8341|8326|4
1621951400000|2021-05-25 14:03:20|8341.8|8326.8|8344|8329|8344|8329|8341.5|8326.5|6
1621951410000|2021-05-25 14:03:30|8343.5|8328.5|8346|8331|8346|8331|8343.5|8328.5|1
1621951420000|2021-05-25 14:03:40|8345|8330|8344.8|8329.8|8345|8330|8344.3|8329.3|12
1621951430000|2021-05-25 14:03:50|8344.2|8329.2|8343.3|8328.3|8344.3|8329.3|8343.3|8328.3|4
1621951440000|2021-05-25 14:04:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|0
1621951450000|2021-05-25 14:04:10|8344.8|8329.8|8346|8331|8346|8331|8344.8|8329.8|5
1621951460000|2021-05-25 14:04:20|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|0
1621951500000|2021-05-25 14:05:00|8344.8|8329.8|8345|8330|8345|8330|8344.8|8329.8|0
1621951510000|2021-05-25 14:05:10|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|0
1621951520000|2021-05-25 14:05:20|8344.7|8329.7|8343.7|8328.7|8344.7|8329.7|8343.7|8328.7|4
1621951530000|2021-05-25 14:05:30|8343.5|8328.5|8344.5|8329.5|8344.5|8329.5|8343.5|8328.5|2
1621951540000|2021-05-25 14:05:40|8344.8|8329.8|8345|8330|8345|8330|8344.8|8329.8|2
1621951560000|2021-05-25 14:06:00|8344.5|8329.5|8343.5|8328.5|8344.5|8329.5|8343.5|8328.5|3
1621951570000|2021-05-25 14:06:10|8343|8328|8342.2|8327.2|8343|8328|8342.2|8327.2|0
1621951580000|2021-05-25 14:06:20|8341.5|8326.5|8341|8326|8341.5|8326.5|8339.5|8324.5|5
1621951590000|2021-05-25 14:06:30|8339.7|8324.7|8339|8324|8339.7|8324.7|8339|8324|4
1621951600000|2021-05-25 14:06:40|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|2
1621951610000|2021-05-25 14:06:50|8337.7|8322.7|8335.3|8320.3|8337.7|8322.7|8335|8320|9
1621951620000|2021-05-25 14:07:00|8335.5|8320.5|8335|8320|8335.5|8320.5|8335|8320|0
1621951630000|2021-05-25 14:07:10|||||||||1
1621951650000|2021-05-25 14:07:30|8335.2|8320.2|8335|8320|8335.2|8320.2|8335|8320|2
1621951660000|2021-05-25 14:07:40|||||||||1
1621951670000|2021-05-25 14:07:50|8334.5|8319.5|8334.5|8319.5|8334.8|8319.8|8334.5|8319.5|1
1621951680000|2021-05-25 14:08:00|8334.7|8319.7|8330.5|8315.5|8334.7|8319.7|8330.5|8315.5|5
1621951690000|2021-05-25 14:08:10|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|0
1621951700000|2021-05-25 14:08:20|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|1
1621951730000|2021-05-25 14:08:50|8332.2|8317.2|8335.2|8320.2|8335.2|8320.2|8332.2|8317.2|6
1621951740000|2021-05-25 14:09:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1621951750000|2021-05-25 14:09:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|5
1621951760000|2021-05-25 14:09:20|8337.7|8322.7|8335.2|8320.2|8337.7|8322.7|8335.2|8320.2|24
1621951770000|2021-05-25 14:09:30|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|1
1621951780000|2021-05-25 14:09:40|||||||||5
1621951800000|2021-05-25 14:10:00|8333.3|8318.3|8333.2|8318.2|8333.7|8318.7|8332.5|8317.5|14
1621951810000|2021-05-25 14:10:10|8333.7|8318.7|8334.7|8319.7|8334.7|8319.7|8333.7|8318.7|1
1621951830000|2021-05-25 14:10:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621951840000|2021-05-25 14:10:40|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|1
1621951860000|2021-05-25 14:11:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|4
1621951870000|2021-05-25 14:11:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621951880000|2021-05-25 14:11:20|||||||||2
1621951890000|2021-05-25 14:11:30|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|15
1621951900000|2021-05-25 14:11:40|8336.7|8321.7|8336.2|8321.2|8336.7|8321.7|8336.2|8321.2|3
1621951910000|2021-05-25 14:11:50|8336.7|8321.7|8337.7|8322.7|8337.7|8322.7|8336.7|8321.7|5
1621951920000|2021-05-25 14:12:00|8341.7|8326.7|8342.2|8327.2|8342.5|8327.5|8341.3|8326.3|18
1621951930000|2021-05-25 14:12:10|||||||||1
1621951950000|2021-05-25 14:12:30|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|3
1621951960000|2021-05-25 14:12:40|8339.7|8324.7|8340.7|8325.7|8340.7|8325.7|8339.7|8324.7|16
1621951970000|2021-05-25 14:12:50|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1621951980000|2021-05-25 14:13:00|8335.2|8320.2|8336.2|8321.2|8336.2|8321.2|8335.2|8320.2|31
1621951990000|2021-05-25 14:13:10|8334.5|8319.5|8334|8319|8334.5|8319.5|8334|8319|6
1621952000000|2021-05-25 14:13:20|8333.7|8318.7|8334.7|8319.7|8335.2|8320.2|8332.7|8317.7|3
1621952020000|2021-05-25 14:13:40|8334.3|8319.3|8333.5|8318.5|8334.3|8319.3|8333.2|8318.2|6
1621952030000|2021-05-25 14:13:50|||||||||1
1621952040000|2021-05-25 14:14:00|8334.5|8319.5|8342.2|8327.2|8342.7|8327.7|8334.5|8319.5|4
1621952050000|2021-05-25 14:14:10|8342.5|8327.5|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|0
1621952060000|2021-05-25 14:14:20|8343.7|8328.7|8344.2|8329.2|8344.2|8329.2|8343.7|8328.7|2
1621952080000|2021-05-25 14:14:40|8346|8331|8346|8331|8346.2|8331.2|8345.7|8330.7|1
1621952090000|2021-05-25 14:14:50|8346.3|8331.3|8346.5|8331.5|8346.5|8331.5|8345.7|8330.7|22
1621952110000|2021-05-25 14:15:10|8349|8334|8350.8|8335.8|8350.8|8335.8|8349|8334|3
1621952120000|2021-05-25 14:15:20|8351|8336|8348.5|8333.5|8351|8336|8348.5|8333.5|3
1621952130000|2021-05-25 14:15:30|8348|8333|8348|8333|8348|8333|8348|8333|0
1621952140000|2021-05-25 14:15:40|8347.7|8332.7|8347.5|8332.5|8348|8333|8347.5|8332.5|0
1621952150000|2021-05-25 14:15:50|8346.8|8331.8|8347|8332|8347|8332|8346.8|8331.8|3
1621952160000|2021-05-25 14:16:00|8346.5|8331.5|8344.5|8329.5|8346.5|8331.5|8344.5|8329.5|4
1621952170000|2021-05-25 14:16:10|8343|8328|8343|8328|8343|8328|8343|8328|3
1621952180000|2021-05-25 14:16:20|8342.8|8327.8|8337.8|8322.8|8342.8|8327.8|8337.8|8322.8|9
1621952190000|2021-05-25 14:16:30|8337.5|8322.5|8340.2|8325.2|8340.2|8325.2|8336.7|8321.7|11
1621952210000|2021-05-25 14:16:50|8338.8|8323.8|8350.2|8335.2|8350.2|8335.2|8338.8|8323.8|25
1621952220000|2021-05-25 14:17:00|8350|8335|8350|8335|8350|8335|8350|8335|0
1621952230000|2021-05-25 14:17:10|8350.3|8335.3|8350.8|8335.8|8350.8|8335.8|8350|8335|8
1621952240000|2021-05-25 14:17:20|||||||||27
1621952250000|2021-05-25 14:17:30|8351|8336|8351|8336|8351.3|8336.3|8351|8336|9
1621952260000|2021-05-25 14:17:40|8350.8|8335.8|8351.5|8336.5|8351.5|8336.5|8350.8|8335.8|0
1621952270000|2021-05-25 14:17:50|8351.2|8336.2|8351.7|8336.7|8351.7|8336.7|8351.2|8336.2|19
1621952280000|2021-05-25 14:18:00|8350.7|8335.7|8351.8|8336.8|8351.8|8336.8|8350.7|8335.7|1
1621952290000|2021-05-25 14:18:10|8352.5|8337.5|8353|8338|8353|8338|8352.5|8337.5|3
1621952330000|2021-05-25 14:18:50|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|0
1621952340000|2021-05-25 14:19:00|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|0
1621952350000|2021-05-25 14:19:10|8351.7|8336.7|8352.9|8337.9|8352.9|8337.9|8351.5|8336.5|3
1621952360000|2021-05-25 14:19:20|||||||||15
1621952380000|2021-05-25 14:19:40|||||||||2
1621952390000|2021-05-25 14:19:50|||||||||1
1621952400000|2021-05-25 14:20:00|8352.5|8337.5|8351.2|8336.2|8352.5|8337.5|8351.2|8336.2|1
1621952410000|2021-05-25 14:20:10|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1621952420000|2021-05-25 14:20:20|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|0
1621952430000|2021-05-25 14:20:30|8350|8335|8346|8331|8350|8335|8346|8331|6
1621952440000|2021-05-25 14:20:40|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8345.3|8330.3|1
1621952460000|2021-05-25 14:21:00|8345.5|8330.5|8345.3|8330.3|8345.5|8330.5|8345.3|8330.3|1
1621952470000|2021-05-25 14:21:10|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|1
1621952480000|2021-05-25 14:21:20|8345.2|8330.2|8345.3|8330.3|8345.3|8330.3|8345.2|8330.2|7
1621952490000|2021-05-25 14:21:30|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|0
1621952500000|2021-05-25 14:21:40|8344.8|8329.8|8344.7|8329.7|8344.8|8329.8|8344.7|8329.7|2
1621952510000|2021-05-25 14:21:50|8345.7|8330.7|8348.2|8333.2|8348.2|8333.2|8345.7|8330.7|18
1621952520000|2021-05-25 14:22:00|8345.2|8330.2|8344.2|8329.2|8345.2|8330.2|8343.5|8328.5|25
1621952530000|2021-05-25 14:22:10|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|0
1621952540000|2021-05-25 14:22:20|8344.4|8329.4|8348.4|8333.4|8348.4|8333.4|8344|8329|5
1621952550000|2021-05-25 14:22:30|8348.7|8333.7|8349.9|8334.9|8349.9|8334.9|8348.7|8333.7|3
1621952560000|2021-05-25 14:22:40|8349.4|8334.4|8348.2|8333.2|8349.4|8334.4|8348.2|8333.2|11
1621952570000|2021-05-25 14:22:50|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|0
1621952580000|2021-05-25 14:23:00|8348|8333|8347.7|8332.7|8348|8333|8347.7|8332.7|4
1621952590000|2021-05-25 14:23:10|8347.4|8332.4|8348.9|8333.9|8348.9|8333.9|8347.4|8332.4|1
1621952600000|2021-05-25 14:23:20|8349.2|8334.2|8349.4|8334.4|8349.4|8334.4|8349.2|8334.2|1
1621952610000|2021-05-25 14:23:30|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|0
1621952620000|2021-05-25 14:23:40|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|1
1621952630000|2021-05-25 14:23:50|8350|8335|8350|8335|8350.4|8335.4|8350|8335|1
1621952640000|2021-05-25 14:24:00|8348.2|8333.2|8348.5|8333.5|8348.5|8333.5|8348.2|8333.2|4
1621952650000|2021-05-25 14:24:10|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|0
1621952660000|2021-05-25 14:24:20|8350.9|8335.9|8351.5|8336.5|8351.5|8336.5|8350.9|8335.9|4
1621952670000|2021-05-25 14:24:30|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|3
1621952680000|2021-05-25 14:24:40|||||||||1
1621952700000|2021-05-25 14:25:00|8351.8|8336.8|8366.7|8351.7|8367.2|8352.2|8351.8|8336.8|68
1621952710000|2021-05-25 14:25:10|8367|8352|8365.4|8350.4|8367.2|8352.2|8365.4|8350.4|20
1621952720000|2021-05-25 14:25:20|8365.9|8350.9|8366.9|8351.9|8366.9|8351.9|8365.9|8350.9|2
1621952730000|2021-05-25 14:25:30|8366|8351|8365.9|8350.9|8366|8351|8363.4|8348.4|25
1621952750000|2021-05-25 14:25:50|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|2
1621952760000|2021-05-25 14:26:00|8365.9|8350.9|8362.2|8347.2|8365.9|8350.9|8362.2|8347.2|4
1621952770000|2021-05-25 14:26:10|8359.4|8344.4|8359.9|8344.9|8360.9|8345.9|8359.4|8344.4|6
1621952780000|2021-05-25 14:26:20|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|0
1621952790000|2021-05-25 14:26:30|8359.4|8344.4|8355.5|8340.5|8359.4|8344.4|8355|8340|11
1621952800000|2021-05-25 14:26:40|8355|8340|8354.9|8339.9|8355.5|8340.5|8354.4|8339.4|0
1621952810000|2021-05-25 14:26:50|8354.5|8339.5|8360.5|8345.5|8360.5|8345.5|8354.5|8339.5|13
1621952820000|2021-05-25 14:27:00|8360.7|8345.7|8365.9|8350.9|8365.9|8350.9|8360.7|8345.7|5
1621952830000|2021-05-25 14:27:10|8365.7|8350.7|8366.2|8351.2|8366.2|8351.2|8365.7|8350.7|2
1621952850000|2021-05-25 14:27:30|8366.5|8351.5|8366.9|8351.9|8367.2|8352.2|8366.2|8351.2|12
1621952860000|2021-05-25 14:27:40|||||||||2
1621952870000|2021-05-25 14:27:50|8364.7|8349.7|8364|8349|8364.7|8349.7|8363.7|8348.7|7
1621952880000|2021-05-25 14:28:00|||||||||2
1621952890000|2021-05-25 14:28:10|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|1
1621952900000|2021-05-25 14:28:20|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|1
1621952920000|2021-05-25 14:28:40|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|0
1621952930000|2021-05-25 14:28:50|8363|8348|8364.2|8349.2|8364.2|8349.2|8363|8348|4
1621952940000|2021-05-25 14:29:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|1
1621952950000|2021-05-25 14:29:10|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|0
1621952960000|2021-05-25 14:29:20|8364.4|8349.4|8366.5|8351.5|8366.5|8351.5|8364.4|8349.4|4
1621952970000|2021-05-25 14:29:30|8365.5|8350.5|8366.5|8351.5|8366.5|8351.5|8365.5|8350.5|3
1621952980000|2021-05-25 14:29:40|||||||||1
1621952990000|2021-05-25 14:29:50|8366|8351|8364|8349|8366|8351|8364|8349|9
1621953000000|2021-05-25 14:30:00|8363.7|8348.7|8360.9|8345.9|8363.7|8348.7|8358.5|8343.5|7
1621953010000|2021-05-25 14:30:10|8361|8346|8361.9|8346.9|8361.9|8346.9|8359.5|8344.5|7
1621953020000|2021-05-25 14:30:20|8362|8347|8363.5|8348.5|8363.5|8348.5|8362|8347|0
1621953030000|2021-05-25 14:30:30|8364.5|8349.5|8366.5|8351.5|8367.5|8352.5|8364.5|8349.5|5
1621953040000|2021-05-25 14:30:40|8366.2|8351.2|8365.2|8350.2|8366.2|8351.2|8365|8350|5
1621953050000|2021-05-25 14:30:50|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|1
1621953060000|2021-05-25 14:31:00|8364.8|8349.8|8365.5|8350.5|8365.5|8350.5|8364.8|8349.8|2
1621953070000|2021-05-25 14:31:10|8364.2|8349.2|8364.5|8349.5|8364.5|8349.5|8364.2|8349.2|2
1621953080000|2021-05-25 14:31:20|8363.7|8348.7|8363.7|8348.7|8364|8349|8360.8|8345.8|13
1621953090000|2021-05-25 14:31:30|8364.2|8349.2|8364.3|8349.3|8364.3|8349.3|8363.5|8348.5|1
1621953100000|2021-05-25 14:31:40|8364.5|8349.5|8363.2|8348.2|8365|8350|8363.2|8348.2|2
1621953110000|2021-05-25 14:31:50|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|0
1621953120000|2021-05-25 14:32:00|8363.3|8348.3|8363.2|8348.2|8363.3|8348.3|8363.2|8348.2|1
1621953130000|2021-05-25 14:32:10|8361.5|8346.5|8356.2|8341.2|8361.5|8346.5|8355.8|8340.8|11
1621953140000|2021-05-25 14:32:20|8355.7|8340.7|8353.7|8338.7|8355.7|8340.7|8352.7|8337.7|5
1621953150000|2021-05-25 14:32:30|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|0
1621953160000|2021-05-25 14:32:40|8355.2|8340.2|8358.2|8343.2|8358.2|8343.2|8355.2|8340.2|9
1621953170000|2021-05-25 14:32:50|8358.7|8343.7|8359.2|8344.2|8359.2|8344.2|8358.7|8343.7|1
1621953180000|2021-05-25 14:33:00|8358.8|8343.8|8358.7|8343.7|8358.8|8343.8|8358.7|8343.7|0
1621953190000|2021-05-25 14:33:10|8358.2|8343.2|8358.7|8343.7|8358.7|8343.7|8357.5|8342.5|0
1621953200000|2021-05-25 14:33:20|||||||||1
1621953220000|2021-05-25 14:33:40|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|1
1621953230000|2021-05-25 14:33:50|8359.5|8344.5|8359.7|8344.7|8359.7|8344.7|8359.3|8344.3|2
1621953240000|2021-05-25 14:34:00|8359.3|8344.3|8360.7|8345.7|8360.7|8345.7|8358.7|8343.7|5
1621953250000|2021-05-25 14:34:10|8361.2|8346.2|8361.2|8346.2|8361.2|8346.2|8361.2|8346.2|1
1621953260000|2021-05-25 14:34:20|8361.8|8346.8|8357.7|8342.7|8362.2|8347.2|8357.2|8342.2|6
1621953270000|2021-05-25 14:34:30|8357|8342|8352.7|8337.7|8357|8342|8352.7|8337.7|5
1621953280000|2021-05-25 14:34:40|8353|8338|8353.2|8338.2|8353.2|8338.2|8353|8338|1
1621953290000|2021-05-25 14:34:50|||||||||4
1621953300000|2021-05-25 14:35:00|8352.3|8337.3|8352.8|8337.8|8352.8|8337.8|8351.3|8336.3|25
1621953310000|2021-05-25 14:35:10|8353|8338|8353.2|8338.2|8353.7|8338.7|8352|8337|8
1621953320000|2021-05-25 14:35:20|||||||||1
1621953330000|2021-05-25 14:35:30|||||||||1
1621953340000|2021-05-25 14:35:40|8352.7|8337.7|8353.2|8338.2|8353.2|8338.2|8352|8337|2
1621953360000|2021-05-25 14:36:00|8352.8|8337.8|8349.8|8334.8|8352.8|8337.8|8349.8|8334.8|13
1621953370000|2021-05-25 14:36:10|8349|8334|8346.3|8331.3|8349|8334|8346.3|8331.3|4
1621953380000|2021-05-25 14:36:20|8345.7|8330.7|8343.8|8328.8|8345.7|8330.7|8343.8|8328.8|5
1621953390000|2021-05-25 14:36:30|||||||||1
1621953400000|2021-05-25 14:36:40|8344|8329|8344|8329|8344|8329|8344|8329|6
1621953440000|2021-05-25 14:37:20|8342.8|8327.8|8338|8323|8342.8|8327.8|8337|8322|27
1621953450000|2021-05-25 14:37:30|8337|8322|8337|8322|8337|8322|8337|8322|3
1621953460000|2021-05-25 14:37:40|8336|8321|8334.5|8319.5|8336|8321|8334.5|8319.5|3
1621953470000|2021-05-25 14:37:50|||||||||22
1621953480000|2021-05-25 14:38:00|8334.2|8319.2|8338.8|8323.8|8338.8|8323.8|8334|8319|8
1621953490000|2021-05-25 14:38:10|8337.7|8322.7|8337|8322|8337.7|8322.7|8337|8322|0
1621953500000|2021-05-25 14:38:20|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1621953510000|2021-05-25 14:38:30|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1621953540000|2021-05-25 14:39:00|||||||||2
1621953550000|2021-05-25 14:39:10|||||||||5
1621953560000|2021-05-25 14:39:20|||||||||1
1621953570000|2021-05-25 14:39:30|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|2
1621953580000|2021-05-25 14:39:40|||||||||15
1621953590000|2021-05-25 14:39:50|||||||||1
1621953600000|2021-05-25 14:40:00|8347|8332|8347|8332|8347|8332|8347|8332|16
1621953610000|2021-05-25 14:40:10|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|1
1621953630000|2021-05-25 14:40:30|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|6
1621953640000|2021-05-25 14:40:40|8344|8329|8344|8329|8344|8329|8344|8329|1
1621953650000|2021-05-25 14:40:50|8344.3|8329.3|8344.5|8329.5|8344.5|8329.5|8341.5|8326.5|11
1621953660000|2021-05-25 14:41:00|8343.5|8328.5|8336.3|8321.3|8343.5|8328.5|8336.2|8321.2|17
1621953670000|2021-05-25 14:41:10|8336.5|8321.5|8339.2|8324.2|8339.2|8324.2|8336.5|8321.5|6
1621953680000|2021-05-25 14:41:20|8339.5|8324.5|8340|8325|8340|8325|8339.5|8324.5|0
1621953690000|2021-05-25 14:41:30|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|0
1621953700000|2021-05-25 14:41:40|8338.5|8323.5|8336.7|8321.7|8339.2|8324.2|8334.2|8319.2|11
1621953710000|2021-05-25 14:41:50|8337.7|8322.7|8339|8324|8339|8324|8337.7|8322.7|0
1621953720000|2021-05-25 14:42:00|8338.7|8323.7|8341|8326|8341|8326|8338.5|8323.5|3
1621953730000|2021-05-25 14:42:10|8340.7|8325.7|8338.3|8323.3|8340.7|8325.7|8338.2|8323.2|4
1621953740000|2021-05-25 14:42:20|8338.5|8323.5|8340.7|8325.7|8340.7|8325.7|8338.5|8323.5|1
1621953750000|2021-05-25 14:42:30|||||||||1
1621953760000|2021-05-25 14:42:40|||||||||1
1621953780000|2021-05-25 14:43:00|||||||||4
1621953790000|2021-05-25 14:43:10|8341|8326|8345.7|8330.7|8345.7|8330.7|8341|8326|3
1621953810000|2021-05-25 14:43:30|||||||||1
1621953830000|2021-05-25 14:43:50|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|7
1621953840000|2021-05-25 14:44:00|8347.7|8332.7|8347.2|8332.2|8347.7|8332.7|8347.2|8332.2|0
1621953850000|2021-05-25 14:44:10|||||||||1
1621953890000|2021-05-25 14:44:50|8347.5|8332.5|8347.8|8332.8|8347.8|8332.8|8347.5|8332.5|4
1621953920000|2021-05-25 14:45:20|||||||||2
1621953930000|2021-05-25 14:45:30|8348|8333|8348|8333|8348|8333|8348|8333|0
1621953940000|2021-05-25 14:45:40|8348.1|8333.1|8354.3|8339.3|8355|8340|8348.1|8333.1|5
1621953960000|2021-05-25 14:46:00|8354|8339|8354.5|8339.5|8354.5|8339.5|8353.8|8338.8|2
1621953970000|2021-05-25 14:46:10|8354|8339|8357.7|8342.7|8357.7|8342.7|8354|8339|2
1621953980000|2021-05-25 14:46:20|8358.7|8343.7|8358.7|8343.7|8359.7|8344.7|8358.7|8343.7|6
1621953990000|2021-05-25 14:46:30|8359.7|8344.7|8360.3|8345.3|8361.2|8346.2|8359.7|8344.7|9
1621954000000|2021-05-25 14:46:40|8360.7|8345.7|8357|8342|8360.7|8345.7|8356.7|8341.7|8
1621954010000|2021-05-25 14:46:50|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|3
1621954020000|2021-05-25 14:47:00|8355.7|8340.7|8360.3|8345.3|8360.7|8345.7|8353.7|8338.7|16
1621954030000|2021-05-25 14:47:10|8360.8|8345.8|8361.8|8346.8|8361.8|8346.8|8360.8|8345.8|2
1621954040000|2021-05-25 14:47:20|8361.3|8346.3|8360.8|8345.8|8362.5|8347.5|8360.8|8345.8|10
1621954060000|2021-05-25 14:47:40|8361.5|8346.5|8361.7|8346.7|8361.8|8346.8|8361.5|8346.5|1
1621954070000|2021-05-25 14:47:50|8361.8|8346.8|8364|8349|8364|8349|8361.8|8346.8|5
1621954080000|2021-05-25 14:48:00|8364.2|8349.2|8365.8|8350.8|8365.8|8350.8|8364.2|8349.2|13
1621954090000|2021-05-25 14:48:10|8366.2|8351.2|8368.3|8353.3|8369.2|8354.2|8366.2|8351.2|13
1621954100000|2021-05-25 14:48:20|||||||||2
1621954110000|2021-05-25 14:48:30|8368.8|8353.8|8365.5|8350.5|8368.8|8353.8|8365.5|8350.5|5
1621954120000|2021-05-25 14:48:40|8368.7|8353.7|8368.3|8353.3|8368.8|8353.8|8368.3|8353.3|1
1621954150000|2021-05-25 14:49:10|||||||||4
1621954160000|2021-05-25 14:49:20|8366.5|8351.5|8365.5|8350.5|8366.5|8351.5|8365.5|8350.5|3
1621954170000|2021-05-25 14:49:30|8364.8|8349.8|8363.2|8348.2|8364.8|8349.8|8363.2|8348.2|7
1621954180000|2021-05-25 14:49:40|8366|8351|8367.7|8352.7|8367.7|8352.7|8366|8351|15
1621954190000|2021-05-25 14:49:50|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|3
1621954200000|2021-05-25 14:50:00|8366.8|8351.8|8366.7|8351.7|8366.8|8351.8|8366.7|8351.7|9
1621954220000|2021-05-25 14:50:20|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|11
1621954230000|2021-05-25 14:50:30|8361.8|8346.8|8358.3|8343.3|8361.8|8346.8|8358.3|8343.3|1
1621954240000|2021-05-25 14:50:40|8358|8343|8355.7|8340.7|8358|8343|8355.3|8340.3|10
1621954250000|2021-05-25 14:50:50|||||||||5
1621954260000|2021-05-25 14:51:00|8354.3|8339.3|8354.7|8339.7|8354.8|8339.8|8353.8|8338.8|13
1621954270000|2021-05-25 14:51:10|||||||||13
1621954280000|2021-05-25 14:51:20|8354.2|8339.2|8355.5|8340.5|8355.7|8340.7|8354.2|8339.2|8
1621954290000|2021-05-25 14:51:30|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|0
1621954320000|2021-05-25 14:52:00|8354.3|8339.3|8354|8339|8354.3|8339.3|8354|8339|19
1621954330000|2021-05-25 14:52:10|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|4
1621954340000|2021-05-25 14:52:20|8354.5|8339.5|8359.7|8344.7|8359.7|8344.7|8354.5|8339.5|11
1621954350000|2021-05-25 14:52:30|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|2
1621954360000|2021-05-25 14:52:40|8360.8|8345.8|8360.5|8345.5|8360.8|8345.8|8360.5|8345.5|1
1621954370000|2021-05-25 14:52:50|8360.3|8345.3|8360.8|8345.8|8360.8|8345.8|8360.3|8345.3|1
1621954380000|2021-05-25 14:53:00|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|0
1621954400000|2021-05-25 14:53:20|8361|8346|8361.8|8346.8|8361.8|8346.8|8360.8|8345.8|6
1621954410000|2021-05-25 14:53:30|8362|8347|8361.5|8346.5|8362|8347|8361.5|8346.5|2
1621954420000|2021-05-25 14:53:40|8361|8346|8361|8346|8361|8346|8361|8346|0
1621954440000|2021-05-25 14:54:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|3
1621954450000|2021-05-25 14:54:10|8360.3|8345.3|8360.6|8345.6|8360.6|8345.6|8360.3|8345.3|3
1621954470000|2021-05-25 14:54:30|||||||||2
1621954490000|2021-05-25 14:54:50|8360|8345|8357.8|8342.8|8360|8345|8357.8|8342.8|12
1621954500000|2021-05-25 14:55:00|8357.6|8342.6|8355.8|8340.8|8357.6|8342.6|8355.8|8340.8|8
1621954510000|2021-05-25 14:55:10|8356.5|8341.5|8355.5|8340.5|8356.5|8341.5|8355.5|8340.5|14
1621954520000|2021-05-25 14:55:20|8356|8341|8356.1|8341.1|8356.1|8341.1|8355.5|8340.5|4
1621954530000|2021-05-25 14:55:30|8356.3|8341.3|8356.3|8341.3|8356.3|8341.3|8356.1|8341.1|2
1621954550000|2021-05-25 14:55:50|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|6
1621954560000|2021-05-25 14:56:00|||||||||1
1621954570000|2021-05-25 14:56:10|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|8355.6|8340.6|2
1621954580000|2021-05-25 14:56:20|8355.6|8340.6|8355.8|8340.8|8355.8|8340.8|8355.6|8340.6|11
1621954590000|2021-05-25 14:56:30|8355.6|8340.6|8353.8|8338.8|8355.6|8340.6|8351.1|8336.1|17
1621954600000|2021-05-25 14:56:40|8353.5|8338.5|8353.5|8338.5|8353.5|8338.5|8353.5|8338.5|0
1621954630000|2021-05-25 14:57:10|8353.1|8338.1|8353|8338|8353.1|8338.1|8353|8338|3
1621954650000|2021-05-25 14:57:30|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|1
1621954660000|2021-05-25 14:57:40|8352.3|8337.3|8349.5|8334.5|8352.3|8337.3|8349.5|8334.5|1
1621954680000|2021-05-25 14:58:00|8349|8334|8349|8334|8349|8334|8349|8334|1
1621954690000|2021-05-25 14:58:10|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.5|8331.5|9
1621954700000|2021-05-25 14:58:20|8346.1|8331.1|8345.5|8330.5|8346.1|8331.1|8345.5|8330.5|1
1621954710000|2021-05-25 14:58:30|8344.5|8329.5|8340.6|8325.6|8344.6|8329.6|8340.6|8325.6|8
1621954720000|2021-05-25 14:58:40|8340.3|8325.3|8340.1|8325.1|8340.3|8325.3|8340.1|8325.1|1
1621954740000|2021-05-25 14:59:00|8345|8330|8342.1|8327.1|8345|8330|8342.1|8327.1|1
1621954750000|2021-05-25 14:59:10|8342.5|8327.5|8342.6|8327.6|8342.6|8327.6|8342.5|8327.5|0
1621954760000|2021-05-25 14:59:20|8342.3|8327.3|8343.6|8328.6|8343.6|8328.6|8342|8327|4
1621954770000|2021-05-25 14:59:30|8343.1|8328.1|8347.1|8332.1|8347.1|8332.1|8342.6|8327.6|10
1621954790000|2021-05-25 14:59:50|||||||||2
1621954800000|2021-05-25 15:00:00|8347.3|8332.3|8350.8|8335.8|8350.8|8335.8|8347.3|8332.3|3
1621954810000|2021-05-25 15:00:10|8351.1|8336.1|8353.3|8338.3|8354.3|8339.3|8351.1|8336.1|1
1621954820000|2021-05-25 15:00:20|8352.5|8337.5|8352.8|8337.8|8354.8|8339.8|8350.5|8335.5|6
1621954830000|2021-05-25 15:00:30|8352.5|8337.5|8351.3|8336.3|8352.5|8337.5|8351.3|8336.3|2
1621954840000|2021-05-25 15:00:40|8349.8|8334.8|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|1
1621954850000|2021-05-25 15:00:50|8349.5|8334.5|8350.8|8335.8|8351.3|8336.3|8349.5|8334.5|5
1621954860000|2021-05-25 15:01:00|8351.1|8336.1|8350.8|8335.8|8351.3|8336.3|8350.8|8335.8|1
1621954870000|2021-05-25 15:01:10|8350.3|8335.3|8351.1|8336.1|8353.3|8338.3|8348.7|8333.7|36
1621954880000|2021-05-25 15:01:20|8351.5|8336.5|8348.8|8333.8|8351.5|8336.5|8348.8|8333.8|3
1621954890000|2021-05-25 15:01:30|||||||||1
1621954900000|2021-05-25 15:01:40|||||||||1
1621954910000|2021-05-25 15:01:50|8349|8334|8349|8334|8349|8334|8349|8334|1
1621954920000|2021-05-25 15:02:00|8349.1|8334.1|8351.5|8336.5|8352.5|8337.5|8349.1|8334.1|10
1621954930000|2021-05-25 15:02:10|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|2
1621954950000|2021-05-25 15:02:30|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|1
1621954960000|2021-05-25 15:02:40|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|0
1621954980000|2021-05-25 15:03:00|8351.1|8336.1|8354.8|8339.8|8354.8|8339.8|8351|8336|2
1621954990000|2021-05-25 15:03:10|8354.1|8339.1|8353|8338|8354.1|8339.1|8353|8338|1
1621955010000|2021-05-25 15:03:30|8352.8|8337.8|8353.3|8338.3|8353.3|8338.3|8352.8|8337.8|0
1621955020000|2021-05-25 15:03:40|8353.1|8338.1|8353.3|8338.3|8353.3|8338.3|8353.1|8338.1|2
1621955030000|2021-05-25 15:03:50|8353|8338|8352.8|8337.8|8353|8338|8352.8|8337.8|1
1621955040000|2021-05-25 15:04:00|||||||||1
1621955050000|2021-05-25 15:04:10|8352.3|8337.3|8352.6|8337.6|8352.6|8337.6|8351.6|8336.6|2
1621955060000|2021-05-25 15:04:20|8352.3|8337.3|8352.1|8337.1|8352.3|8337.3|8351.8|8336.8|1
1621955080000|2021-05-25 15:04:40|8352.3|8337.3|8347.5|8332.5|8352.3|8337.3|8347.5|8332.5|1
1621955090000|2021-05-25 15:04:50|||||||||1
1621955100000|2021-05-25 15:05:00|8348|8333|8348|8333|8348|8333|8348|8333|9
1621955110000|2021-05-25 15:05:10|8349|8334|8349|8334|8349|8334|8349|8334|3
1621955140000|2021-05-25 15:05:40|8348|8333|8348|8333|8348|8333|8348|8333|3
1621955150000|2021-05-25 15:05:50|8347.6|8332.6|8348|8333|8348|8333|8347.5|8332.5|7
1621955160000|2021-05-25 15:06:00|8347.5|8332.5|8345.5|8330.5|8347.5|8332.5|8345.1|8330.1|5
1621955170000|2021-05-25 15:06:10|||||||||3
1621955200000|2021-05-25 15:06:40|8345.1|8330.1|8344.3|8329.3|8345.1|8330.1|8344.3|8329.3|3
1621955220000|2021-05-25 15:07:00|8344.6|8329.6|8344.5|8329.5|8345|8330|8344.5|8329.5|15
1621955230000|2021-05-25 15:07:10|8347|8332|8347.5|8332.5|8347.5|8332.5|8346.5|8331.5|9
1621955240000|2021-05-25 15:07:20|8348|8333|8348|8333|8348|8333|8348|8333|3
1621955250000|2021-05-25 15:07:30|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|0
1621955260000|2021-05-25 15:07:40|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|3
1621955270000|2021-05-25 15:07:50|||||||||1
1621955280000|2021-05-25 15:08:00|8347|8332|8347.1|8332.1|8347.1|8332.1|8347|8332|6
1621955290000|2021-05-25 15:08:10|8347.3|8332.3|8354.6|8339.6|8354.6|8339.6|8347.3|8332.3|14
1621955300000|2021-05-25 15:08:20|8355.6|8340.6|8356.6|8341.6|8357|8342|8355.6|8340.6|1
1621955310000|2021-05-25 15:08:30|||||||||2
1621955320000|2021-05-25 15:08:40|8357.8|8342.8|8358|8343|8358|8343|8357.8|8342.8|1
1621955330000|2021-05-25 15:08:50|||||||||1
1621955340000|2021-05-25 15:09:00|8357.5|8342.5|8355.3|8340.3|8357.6|8342.6|8354.1|8339.1|10
1621955350000|2021-05-25 15:09:10|8355.5|8340.5|8350.6|8335.6|8355.5|8340.5|8350.6|8335.6|6
1621955360000|2021-05-25 15:09:20|8350|8335|8348.5|8333.5|8350|8335|8348.5|8333.5|5
1621955370000|2021-05-25 15:09:30|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|5
1621955380000|2021-05-25 15:09:40|8348.8|8333.8|8348.6|8333.6|8348.8|8333.8|8348.5|8333.5|5
1621955390000|2021-05-25 15:09:50|||||||||1
1621955400000|2021-05-25 15:10:00|8348.5|8333.5|8348.6|8333.6|8349|8334|8348.5|8333.5|16
1621955410000|2021-05-25 15:10:10|8349.3|8334.3|8353|8338|8353|8338|8349.3|8334.3|11
1621955420000|2021-05-25 15:10:20|8353.5|8338.5|8351.6|8336.6|8353.5|8338.5|8351.5|8336.5|4
1621955430000|2021-05-25 15:10:30|8350.5|8335.5|8351.1|8336.1|8351.1|8336.1|8350.5|8335.5|6
1621955440000|2021-05-25 15:10:40|8350.5|8335.5|8351.1|8336.1|8351.1|8336.1|8350.3|8335.3|6
1621955460000|2021-05-25 15:11:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|0
1621955470000|2021-05-25 15:11:10|8349|8334|8348.6|8333.6|8349|8334|8348.6|8333.6|5
1621955480000|2021-05-25 15:11:20|8348.3|8333.3|8348.6|8333.6|8348.6|8333.6|8348.1|8333.1|4
1621955490000|2021-05-25 15:11:30|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|1
1621955500000|2021-05-25 15:11:40|||||||||1
1621955510000|2021-05-25 15:11:50|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8
1621955520000|2021-05-25 15:12:00|8347|8332|8347|8332|8347|8332|8347|8332|16
1621955530000|2021-05-25 15:12:10|8347.3|8332.3|8345.7|8330.7|8347.3|8332.3|8345.7|8330.7|6
1621955540000|2021-05-25 15:12:20|8345.9|8330.9|8345.7|8330.7|8347|8332|8345.7|8330.7|13
1621955550000|2021-05-25 15:12:30|8346|8331|8346|8331|8346|8331|8346|8331|2
1621955560000|2021-05-25 15:12:40|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|0
1621955580000|2021-05-25 15:13:00|8346.5|8331.5|8348.5|8333.5|8349|8334|8346.5|8331.5|3
1621955600000|2021-05-25 15:13:20|8349.7|8334.7|8351.9|8336.9|8351.9|8336.9|8349.5|8334.5|9
1621955610000|2021-05-25 15:13:30|8352|8337|8352.9|8337.9|8352.9|8337.9|8352|8337|1
1621955620000|2021-05-25 15:13:40|8352.5|8337.5|8351.5|8336.5|8352.5|8337.5|8351.2|8336.2|7
1621955630000|2021-05-25 15:13:50|8351.2|8336.2|8349.9|8334.9|8351.9|8336.9|8349.9|8334.9|6
1621955640000|2021-05-25 15:14:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|0
1621955650000|2021-05-25 15:14:10|8348.3|8333.3|8348.5|8333.5|8348.5|8333.5|8347|8332|3
1621955660000|2021-05-25 15:14:20|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|0
1621955670000|2021-05-25 15:14:30|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|0
1621955680000|2021-05-25 15:14:40|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|9
1621955690000|2021-05-25 15:14:50|8348.3|8333.3|8348.7|8333.7|8348.7|8333.7|8348.3|8333.3|1
1621955700000|2021-05-25 15:15:00|8348.8|8333.8|8349.9|8334.9|8349.9|8334.9|8348.8|8333.8|1
1621955710000|2021-05-25 15:15:10|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|0
1621955720000|2021-05-25 15:15:20|8349.8|8334.8|8347.3|8332.3|8349.8|8334.8|8347.3|8332.3|1
1621955730000|2021-05-25 15:15:30|||||||||1
1621955740000|2021-05-25 15:15:40|8344.2|8329.2|8343.7|8328.7|8344.2|8329.2|8343.2|8328.2|16
1621955750000|2021-05-25 15:15:50|8339.6|8324.6|8338.5|8323.5|8339.6|8324.6|8337.7|8322.7|10
1621955760000|2021-05-25 15:16:00|8338.7|8323.7|8331.5|8316.5|8338.7|8323.7|8329.2|8314.2|53
1621955770000|2021-05-25 15:16:10|8332|8317|8330|8315|8332|8317|8329.8|8314.8|53
1621955780000|2021-05-25 15:16:20|8330.2|8315.2|8328.8|8313.8|8330.2|8315.2|8328.8|8313.8|34
1621955790000|2021-05-25 15:16:30|8329.5|8314.5|8330|8315|8330|8315|8329.5|8314.5|1
1621955800000|2021-05-25 15:16:40|8328.2|8313.2|8309.7|8294.7|8328.2|8313.2|8309.7|8294.7|22
1621955810000|2021-05-25 15:16:50|8310.2|8295.2|8316|8301|8316|8301|8310.2|8295.2|12
1621955820000|2021-05-25 15:17:00|8316.2|8301.2|8318.2|8303.2|8318.5|8303.5|8315.5|8300.5|10
1621955830000|2021-05-25 15:17:10|8317.8|8302.8|8306.3|8291.3|8317.8|8302.8|8306.3|8291.3|8
1621955840000|2021-05-25 15:17:20|8303.5|8288.5|8307.2|8292.2|8308.8|8293.8|8303|8288|15
1621955850000|2021-05-25 15:17:30|8306.2|8291.2|8299.5|8284.5|8306.2|8291.2|8293.7|8278.7|56
1621955860000|2021-05-25 15:17:40|8301.7|8286.7|8302.8|8287.8|8303|8288|8301.7|8286.7|5
1621955870000|2021-05-25 15:17:50|8303|8288|8311|8296|8312.5|8297.5|8303|8288|14
1621955880000|2021-05-25 15:18:00|8309.8|8294.8|8312.8|8297.8|8312.8|8297.8|8309.8|8294.8|4
1621955890000|2021-05-25 15:18:10|8312|8297|8312|8297|8312|8297|8312|8297|0
1621955900000|2021-05-25 15:18:20|8310.3|8295.3|8310.7|8295.7|8310.8|8295.8|8310.3|8295.3|29
1621955910000|2021-05-25 15:18:30|8311.7|8296.7|8311.3|8296.3|8311.7|8296.7|8311.3|8296.3|2
1621955920000|2021-05-25 15:18:40|8311.2|8296.2|8311.9|8296.9|8312.4|8297.4|8311.2|8296.2|3
1621955930000|2021-05-25 15:18:50|||||||||1
1621955940000|2021-05-25 15:19:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|2
1621955950000|2021-05-25 15:19:10|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|4
1621955960000|2021-05-25 15:19:20|||||||||2
1621955970000|2021-05-25 15:19:30|8310.3|8295.3|8312.2|8297.2|8312.2|8297.2|8310.3|8295.3|3
1621955980000|2021-05-25 15:19:40|8310.7|8295.7|8313.7|8298.7|8314.2|8299.2|8310.7|8295.7|21
1621955990000|2021-05-25 15:19:50|8313.5|8298.5|8313.2|8298.2|8313.5|8298.5|8313.2|8298.2|1
1621956010000|2021-05-25 15:20:10|8311.3|8296.3|8312.3|8297.3|8312.3|8297.3|8311.3|8296.3|6
1621956020000|2021-05-25 15:20:20|8312|8297|8311.3|8296.3|8312|8297|8311.3|8296.3|0
1621956040000|2021-05-25 15:20:40|8311|8296|8309.3|8294.3|8311|8296|8309.3|8294.3|2
1621956050000|2021-05-25 15:20:50|8306.3|8291.3|8305.7|8290.7|8306.5|8291.5|8305.3|8290.3|35
1621956060000|2021-05-25 15:21:00|8306.3|8291.3|8304|8289|8308|8293|8304|8289|8
1621956070000|2021-05-25 15:21:10|8303.8|8288.8|8302.3|8287.3|8303.8|8288.8|8302.3|8287.3|1
1621956080000|2021-05-25 15:21:20|8302|8287|8300|8285|8302|8287|8300|8285|1
1621956090000|2021-05-25 15:21:30|8299.5|8284.5|8300.8|8285.8|8302.7|8287.7|8299.5|8284.5|38
1621956100000|2021-05-25 15:21:40|8301.7|8286.7|8302.2|8287.2|8302.3|8287.3|8301.7|8286.7|0
1621956110000|2021-05-25 15:21:50|||||||||1
1621956120000|2021-05-25 15:22:00|8301.5|8286.5|8303|8288|8303.2|8288.2|8301.5|8286.5|6
1621956130000|2021-05-25 15:22:10|8303.2|8288.2|8303.3|8288.3|8303.7|8288.7|8303.2|8288.2|1
1621956140000|2021-05-25 15:22:20|8303.2|8288.2|8300.5|8285.5|8303.2|8288.2|8300.5|8285.5|12
1621956150000|2021-05-25 15:22:30|8302.5|8287.5|8305.3|8290.3|8305.3|8290.3|8302.5|8287.5|5
1621956160000|2021-05-25 15:22:40|8305|8290|8300.5|8285.5|8305|8290|8300.5|8285.5|1
1621956180000|2021-05-25 15:23:00|8300.3|8285.3|8301.3|8286.3|8301.3|8286.3|8299.7|8284.7|2
1621956200000|2021-05-25 15:23:20|8300.2|8285.2|8299.7|8284.7|8300.2|8285.2|8299.3|8284.3|20
1621956210000|2021-05-25 15:23:30|8299.8|8284.8|8305.3|8290.3|8305.3|8290.3|8299.8|8284.8|4
1621956220000|2021-05-25 15:23:40|8304.5|8289.5|8305|8290|8305|8290|8304.5|8289.5|0
1621956230000|2021-05-25 15:23:50|||||||||1
1621956260000|2021-05-25 15:24:20|||||||||1
1621956270000|2021-05-25 15:24:30|||||||||1
1621956280000|2021-05-25 15:24:40|8306.2|8291.2|8309.2|8294.2|8309.2|8294.2|8306.2|8291.2|2
1621956290000|2021-05-25 15:24:50|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621956300000|2021-05-25 15:25:00|8310.8|8295.8|8310.7|8295.7|8313.2|8298.2|8310.7|8295.7|5
1621956310000|2021-05-25 15:25:10|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621956320000|2021-05-25 15:25:20|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|6
1621956330000|2021-05-25 15:25:30|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621956340000|2021-05-25 15:25:40|8302.8|8287.8|8301.5|8286.5|8302.8|8287.8|8301|8286|50
1621956350000|2021-05-25 15:25:50|8301|8286|8301|8286|8301.3|8286.3|8301|8286|0
1621956360000|2021-05-25 15:26:00|8300.7|8285.7|8301.2|8286.2|8301.2|8286.2|8300.3|8285.3|4
1621956370000|2021-05-25 15:26:10|8300.8|8285.8|8301.8|8286.8|8301.8|8286.8|8300.5|8285.5|4
1621956380000|2021-05-25 15:26:20|8301.3|8286.3|8305.5|8290.5|8305.5|8290.5|8301.3|8286.3|6
1621956390000|2021-05-25 15:26:30|8307|8292|8308|8293|8308.3|8293.3|8307|8292|3
1621956400000|2021-05-25 15:26:40|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1621956420000|2021-05-25 15:27:00|8308.2|8293.2|8302.7|8287.7|8308.2|8293.2|8302.7|8287.7|2
1621956430000|2021-05-25 15:27:10|8302.2|8287.2|8301.7|8286.7|8302.2|8287.2|8301.7|8286.7|2
1621956440000|2021-05-25 15:27:20|8301.3|8286.3|8303|8288|8303.3|8288.3|8301.3|8286.3|13
1621956450000|2021-05-25 15:27:30|8303.3|8288.3|8302.7|8287.7|8303.3|8288.3|8302.7|8287.7|0
1621956460000|2021-05-25 15:27:40|8303|8288|8302.7|8287.7|8303|8288|8302.7|8287.7|5
1621956470000|2021-05-25 15:27:50|8303.3|8288.3|8302.8|8287.8|8303.5|8288.5|8302.8|8287.8|8
1621956480000|2021-05-25 15:28:00|8303.1|8288.1|8303.8|8288.8|8303.8|8288.8|8302.3|8287.3|13
1621956490000|2021-05-25 15:28:10|8305.3|8290.3|8306.5|8291.5|8306.8|8291.8|8305.3|8290.3|2
1621956510000|2021-05-25 15:28:30|8307.5|8292.5|8307.5|8292.5|8308.2|8293.2|8307.5|8292.5|2
1621956520000|2021-05-25 15:28:40|8307.7|8292.7|8310.5|8295.5|8310.5|8295.5|8307.7|8292.7|4
1621956530000|2021-05-25 15:28:50|8310.7|8295.7|8307|8292|8310.7|8295.7|8307|8292|2
1621956540000|2021-05-25 15:29:00|8306.7|8291.7|8306.5|8291.5|8306.7|8291.7|8306.5|8291.5|0
1621956550000|2021-05-25 15:29:10|8306.2|8291.2|8310.7|8295.7|8310.7|8295.7|8303.5|8288.5|13
1621956560000|2021-05-25 15:29:20|8311.2|8296.2|8312.3|8297.3|8313|8298|8311.2|8296.2|1
1621956570000|2021-05-25 15:29:30|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|0
1621956580000|2021-05-25 15:29:40|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621956600000|2021-05-25 15:30:00|8310.8|8295.8|8310.7|8295.7|8310.8|8295.8|8310.3|8295.3|5
1621956610000|2021-05-25 15:30:10|8311|8296|8311|8296|8311|8296|8311|8296|1
1621956640000|2021-05-25 15:30:40|||||||||1
1621956650000|2021-05-25 15:30:50|8310.7|8295.7|8312.5|8297.5|8312.5|8297.5|8310.3|8295.3|4
1621956660000|2021-05-25 15:31:00|8313|8298|8316|8301|8316.8|8301.8|8313|8298|14
1621956670000|2021-05-25 15:31:10|8315.3|8300.3|8316|8301|8316|8301|8314|8299|7
1621956680000|2021-05-25 15:31:20|8316.3|8301.3|8318.5|8303.5|8318.8|8303.8|8316.3|8301.3|15
1621956690000|2021-05-25 15:31:30|8318.8|8303.8|8318.5|8303.5|8319.5|8304.5|8318.5|8303.5|1
1621956700000|2021-05-25 15:31:40|8318.2|8303.2|8314.8|8299.8|8318.2|8303.2|8314.8|8299.8|2
1621956710000|2021-05-25 15:31:50|8313.5|8298.5|8313.2|8298.2|8313.5|8298.5|8313.2|8298.2|0
1621956720000|2021-05-25 15:32:00|8313|8298|8312|8297|8314.2|8299.2|8312|8297|8
1621956730000|2021-05-25 15:32:10|8308.3|8293.3|8307.3|8292.3|8308.3|8293.3|8304.7|8289.7|18
1621956740000|2021-05-25 15:32:20|8306.5|8291.5|8304.7|8289.7|8306.5|8291.5|8304.3|8289.3|0
1621956750000|2021-05-25 15:32:30|8304.3|8289.3|8303.8|8288.8|8304.3|8289.3|8303.8|8288.8|1
1621956780000|2021-05-25 15:33:00|8303|8288|8302.3|8287.3|8303|8288|8302.3|8287.3|4
1621956810000|2021-05-25 15:33:30|||||||||1
1621956820000|2021-05-25 15:33:40|8302.8|8287.8|8302.8|8287.8|8303|8288|8302.8|8287.8|5
1621956830000|2021-05-25 15:33:50|8302.5|8287.5|8308.1|8293.1|8308.1|8293.1|8302.5|8287.5|3
1621956840000|2021-05-25 15:34:00|8308.3|8293.3|8308.8|8293.8|8308.8|8293.8|8307.3|8292.3|2
1621956860000|2021-05-25 15:34:20|8309.3|8294.3|8309|8294|8310|8295|8309|8294|3
1621956870000|2021-05-25 15:34:30|8308.5|8293.5|8307.5|8292.5|8308.5|8293.5|8307.5|8292.5|5
1621956880000|2021-05-25 15:34:40|||||||||2
1621956900000|2021-05-25 15:35:00|8306.8|8291.8|8306.5|8291.5|8306.8|8291.8|8305.8|8290.8|7
1621956910000|2021-05-25 15:35:10|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|4
1621956940000|2021-05-25 15:35:40|8306.1|8291.1|8307.3|8292.3|8307.3|8292.3|8306.1|8291.1|3
1621956950000|2021-05-25 15:35:50|8307|8292|8307|8292|8307|8292|8307|8292|4
1621956960000|2021-05-25 15:36:00|8305.6|8290.6|8305.6|8290.6|8306.1|8291.1|8305.6|8290.6|4
1621956970000|2021-05-25 15:36:10|8306|8291|8306|8291|8306.8|8291.8|8306|8291|7
1621957000000|2021-05-25 15:36:40|||||||||1
1621957010000|2021-05-25 15:36:50|8305.7|8290.7|8305.5|8290.5|8306|8291|8305.5|8290.5|17
1621957020000|2021-05-25 15:37:00|8305.3|8290.3|8305.3|8290.3|8305.8|8290.8|8305|8290|14
1621957030000|2021-05-25 15:37:10|8304.7|8289.7|8304.2|8289.2|8304.7|8289.7|8303.9|8288.9|10
1621957040000|2021-05-25 15:37:20|8301.2|8286.2|8300.7|8285.7|8301.2|8286.2|8300.7|8285.7|2
1621957050000|2021-05-25 15:37:30|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621957060000|2021-05-25 15:37:40|8300.2|8285.2|8306.7|8291.7|8306.7|8291.7|8300.2|8285.2|5
1621957070000|2021-05-25 15:37:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621957080000|2021-05-25 15:38:00|8307.2|8292.2|8308.4|8293.4|8308.4|8293.4|8307.2|8292.2|2
1621957090000|2021-05-25 15:38:10|8309.7|8294.7|8311|8296|8311|8296|8309.7|8294.7|2
1621957100000|2021-05-25 15:38:20|8311.5|8296.5|8311.7|8296.7|8311.7|8296.7|8311.5|8296.5|0
1621957120000|2021-05-25 15:38:40|8312.9|8297.9|8312.4|8297.4|8312.9|8297.9|8312.4|8297.4|2
1621957140000|2021-05-25 15:39:00|||||||||2
1621957150000|2021-05-25 15:39:10|8314|8299|8320.4|8305.4|8320.4|8305.4|8313.9|8298.9|5
1621957160000|2021-05-25 15:39:20|8320.7|8305.7|8327.7|8312.7|8327.7|8312.7|8319.9|8304.9|16
1621957170000|2021-05-25 15:39:30|8327.9|8312.9|8326.4|8311.4|8328.9|8313.9|8326.4|8311.4|5
1621957180000|2021-05-25 15:39:40|8326.2|8311.2|8319.5|8304.5|8326.2|8311.2|8319.5|8304.5|5
1621957200000|2021-05-25 15:40:00|8319.2|8304.2|8319|8304|8319.2|8304.2|8318.4|8303.4|1
1621957210000|2021-05-25 15:40:10|8318.7|8303.7|8319.5|8304.5|8319.5|8304.5|8318.7|8303.7|1
1621957220000|2021-05-25 15:40:20|8322.7|8307.7|8323.4|8308.4|8323.4|8308.4|8322.7|8307.7|1
1621957230000|2021-05-25 15:40:30|8323.2|8308.2|8323.5|8308.5|8323.5|8308.5|8323.2|8308.2|0
1621957240000|2021-05-25 15:40:40|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1621957250000|2021-05-25 15:40:50|8322.5|8307.5|8319.9|8304.9|8322.5|8307.5|8319.9|8304.9|4
1621957260000|2021-05-25 15:41:00|8320.4|8305.4|8317.9|8302.9|8320.4|8305.4|8317.4|8302.4|5
1621957270000|2021-05-25 15:41:10|8319|8304|8320|8305|8320|8305|8319|8304|0
1621957290000|2021-05-25 15:41:30|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|2
1621957300000|2021-05-25 15:41:40|8317.9|8302.9|8321.2|8306.2|8321.2|8306.2|8317.5|8302.5|5
1621957310000|2021-05-25 15:41:50|8321.4|8306.4|8324.4|8309.4|8324.4|8309.4|8321.4|8306.4|1
1621957320000|2021-05-25 15:42:00|8324.9|8309.9|8326|8311|8326|8311|8324.5|8309.5|4
1621957330000|2021-05-25 15:42:10|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|1
1621957340000|2021-05-25 15:42:20|||||||||1
1621957370000|2021-05-25 15:42:50|8324|8309|8320.7|8305.7|8324.4|8309.4|8320.7|8305.7|9
1621957380000|2021-05-25 15:43:00|8320|8305|8315.4|8300.4|8320|8305|8312.9|8297.9|3
1621957390000|2021-05-25 15:43:10|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|2
1621957460000|2021-05-25 15:44:20|8315.2|8300.2|8314.7|8299.7|8315.2|8300.2|8314.7|8299.7|1
1621957470000|2021-05-25 15:44:30|8315|8300|8317.4|8302.4|8319.5|8304.5|8315|8300|7
1621957480000|2021-05-25 15:44:40|8317.7|8302.7|8320|8305|8320.4|8305.4|8317.7|8302.7|2
1621957490000|2021-05-25 15:44:50|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|0
1621957500000|2021-05-25 15:45:00|8320.2|8305.2|8321.4|8306.4|8321.4|8306.4|8320.2|8305.2|2
1621957510000|2021-05-25 15:45:10|8322|8307|8322|8307|8322|8307|8322|8307|4
1621957520000|2021-05-25 15:45:20|8321.4|8306.4|8321|8306|8321.4|8306.4|8319.7|8304.7|4
1621957530000|2021-05-25 15:45:30|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|2
1621957540000|2021-05-25 15:45:40|||||||||1
1621957550000|2021-05-25 15:45:50|8323.5|8308.5|8325.7|8310.7|8325.7|8310.7|8323.5|8308.5|6
1621957570000|2021-05-25 15:46:10|8325.8|8310.8|8325.3|8310.3|8325.8|8310.8|8325.3|8310.3|0
1621957580000|2021-05-25 15:46:20|8323.3|8308.3|8322.8|8307.8|8323.7|8308.7|8322.8|8307.8|4
1621957590000|2021-05-25 15:46:30|8331.3|8316.3|8331|8316|8331.7|8316.7|8331|8316|25
1621957600000|2021-05-25 15:46:40|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|2
1621957610000|2021-05-25 15:46:50|8331.7|8316.7|8332.2|8317.2|8332.2|8317.2|8331.7|8316.7|1
1621957620000|2021-05-25 15:47:00|8332.5|8317.5|8331.7|8316.7|8332.5|8317.5|8331.7|8316.7|7
1621957630000|2021-05-25 15:47:10|8331.3|8316.3|8330.2|8315.2|8331.3|8316.3|8330.2|8315.2|2
1621957650000|2021-05-25 15:47:30|8333.2|8318.2|8333.7|8318.7|8333.9|8318.9|8332.5|8317.5|25
1621957700000|2021-05-25 15:48:20|8335|8320|8335.2|8320.2|8335.2|8320.2|8335|8320|3
1621957710000|2021-05-25 15:48:30|8334.4|8319.4|8334.7|8319.7|8334.7|8319.7|8334.4|8319.4|1
1621957730000|2021-05-25 15:48:50|8334|8319|8332.2|8317.2|8334|8319|8332|8317|3
1621957740000|2021-05-25 15:49:00|||||||||2
1621957770000|2021-05-25 15:49:30|8334.7|8319.7|8335.5|8320.5|8335.5|8320.5|8334.7|8319.7|3
1621957780000|2021-05-25 15:49:40|8335.7|8320.7|8336.4|8321.4|8336.4|8321.4|8335.7|8320.7|1
1621957790000|2021-05-25 15:49:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1621957800000|2021-05-25 15:50:00|8339.5|8324.5|8338.2|8323.2|8339.5|8324.5|8337.5|8322.5|3
1621957810000|2021-05-25 15:50:10|8338.4|8323.4|8337.7|8322.7|8338.4|8323.4|8336.9|8321.9|2
1621957820000|2021-05-25 15:50:20|8337|8322|8336.9|8321.9|8337|8322|8336.9|8321.9|0
1621957830000|2021-05-25 15:50:30|8337|8322|8336.5|8321.5|8337.5|8322.5|8336.5|8321.5|1
1621957840000|2021-05-25 15:50:40|8336.7|8321.7|8335.5|8320.5|8336.7|8321.7|8334.3|8319.3|1
1621957850000|2021-05-25 15:50:50|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|1
1621957860000|2021-05-25 15:51:00|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|1
1621957880000|2021-05-25 15:51:20|8336.3|8321.3|8336.8|8321.8|8337.7|8322.7|8336.3|8321.3|8
1621957900000|2021-05-25 15:51:40|8334.7|8319.7|8333.2|8318.2|8334.7|8319.7|8333.2|8318.2|4
1621957910000|2021-05-25 15:51:50|8333|8318|8334.3|8319.3|8335.4|8320.4|8333|8318|4
1621957920000|2021-05-25 15:52:00|8333.3|8318.3|8330.8|8315.8|8333.3|8318.3|8330.8|8315.8|1
1621957930000|2021-05-25 15:52:10|8331.5|8316.5|8330.7|8315.7|8331.5|8316.5|8327.2|8312.2|6
1621957940000|2021-05-25 15:52:20|8331|8316|8330.8|8315.8|8331.2|8316.2|8330.8|8315.8|0
1621957950000|2021-05-25 15:52:30|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|0
1621957960000|2021-05-25 15:52:40|8330.3|8315.3|8330.3|8315.3|8330.7|8315.7|8328.2|8313.2|5
1621957980000|2021-05-25 15:53:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|0
1621957990000|2021-05-25 15:53:10|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|1
1621958010000|2021-05-25 15:53:30|8330.7|8315.7|8335.2|8320.2|8335.2|8320.2|8330.7|8315.7|2
1621958020000|2021-05-25 15:53:40|8335.7|8320.7|8338.5|8323.5|8338.5|8323.5|8335.7|8320.7|1
1621958030000|2021-05-25 15:53:50|8338.3|8323.3|8337.7|8322.7|8338.3|8323.3|8337.7|8322.7|4
1621958040000|2021-05-25 15:54:00|8337.3|8322.3|8339.2|8324.2|8339.5|8324.5|8337.3|8322.3|16
1621958050000|2021-05-25 15:54:10|8339.3|8324.3|8339.2|8324.2|8339.8|8324.8|8339.2|8324.2|2
1621958060000|2021-05-25 15:54:20|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621958080000|2021-05-25 15:54:40|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|0
1621958090000|2021-05-25 15:54:50|||||||||1
1621958100000|2021-05-25 15:55:00|8337|8322|8335.2|8320.2|8337|8322|8335.2|8320.2|2
1621958110000|2021-05-25 15:55:10|8335.5|8320.5|8335.3|8320.3|8335.5|8320.5|8335.3|8320.3|4
1621958130000|2021-05-25 15:55:30|||||||||1
1621958140000|2021-05-25 15:55:40|||||||||1
1621958150000|2021-05-25 15:55:50|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|2
1621958160000|2021-05-25 15:56:00|8335.3|8320.3|8337.4|8322.4|8337.4|8322.4|8335.3|8320.3|4
1621958170000|2021-05-25 15:56:10|8337.5|8322.5|8337.5|8322.5|8337.5|8322.5|8337.5|8322.5|2
1621958190000|2021-05-25 15:56:30|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|1
1621958200000|2021-05-25 15:56:40|||||||||1
1621958210000|2021-05-25 15:56:50|8336.2|8321.2|8335.2|8320.2|8336.2|8321.2|8335.2|8320.2|1
1621958220000|2021-05-25 15:57:00|8335|8320|8334.5|8319.5|8335|8320|8334.5|8319.5|5
1621958240000|2021-05-25 15:57:20|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|5
1621958250000|2021-05-25 15:57:30|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|5
1621958260000|2021-05-25 15:57:40|8336.9|8321.9|8336.9|8321.9|8337.2|8322.2|8336.5|8321.5|2
1621958270000|2021-05-25 15:57:50|8337.2|8322.2|8337.3|8322.3|8337.5|8322.5|8337.2|8322.2|1
1621958280000|2021-05-25 15:58:00|8337.2|8322.2|8339.8|8324.8|8340|8325|8337.2|8322.2|3
1621958290000|2021-05-25 15:58:10|8340.3|8325.3|8339.8|8324.8|8340.3|8325.3|8339.7|8324.7|2
1621958300000|2021-05-25 15:58:20|8340|8325|8342.8|8327.8|8343.3|8328.3|8340|8325|1
1621958310000|2021-05-25 15:58:30|8343.2|8328.2|8343.7|8328.7|8343.7|8328.7|8343.2|8328.2|1
1621958330000|2021-05-25 15:58:50|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|4
1621958340000|2021-05-25 15:59:00|8341.5|8326.5|8340.2|8325.2|8341.5|8326.5|8340.2|8325.2|3
1621958350000|2021-05-25 15:59:10|8340.5|8325.5|8339.5|8324.5|8340.5|8325.5|8339.5|8324.5|0
1621958360000|2021-05-25 15:59:20|8340.5|8325.5|8340.5|8325.5|8341.2|8326.2|8339.5|8324.5|2
1621958370000|2021-05-25 15:59:30|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1621958380000|2021-05-25 15:59:40|8340|8325|8340|8325|8340.3|8325.3|8340|8325|0
1621958390000|2021-05-25 15:59:50|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|3
1621958400000|2021-05-25 16:00:00|8338.3|8323.3|8337.3|8322.3|8339.3|8324.3|8337.3|8322.3|2
1621958410000|2021-05-25 16:00:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621958430000|2021-05-25 16:00:30|8337|8322|8339|8324|8339.2|8324.2|8337|8322|1
1621958440000|2021-05-25 16:00:40|8338.3|8323.3|8338|8323|8338.3|8323.3|8337.5|8322.5|0
1621958450000|2021-05-25 16:00:50|8337.7|8322.7|8336.5|8321.5|8338|8323|8336.2|8321.2|1
1621958460000|2021-05-25 16:01:00|8336|8321|8334.8|8319.8|8336|8321|8334.7|8319.7|25
1621958470000|2021-05-25 16:01:10|8338|8323|8340.2|8325.2|8341.2|8326.2|8338|8323|20
1621958490000|2021-05-25 16:01:30|8340|8325|8340|8325|8340|8325|8340|8325|0
1621958500000|2021-05-25 16:01:40|8339.4|8324.4|8341.2|8326.2|8341.2|8326.2|8339|8324|1
1621958510000|2021-05-25 16:01:50|8340.9|8325.9|8343|8328|8343|8328|8340.7|8325.7|0
1621958520000|2021-05-25 16:02:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1621958530000|2021-05-25 16:02:10|||||||||1
1621958550000|2021-05-25 16:02:30|8342.5|8327.5|8339.7|8324.7|8342.5|8327.5|8339.7|8324.7|8
1621958560000|2021-05-25 16:02:40|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621958570000|2021-05-25 16:02:50|8338.9|8323.9|8338.4|8323.4|8338.9|8323.9|8338.4|8323.4|1
1621958590000|2021-05-25 16:03:10|8337.7|8322.7|8334.4|8319.4|8337.7|8322.7|8334.4|8319.4|2
1621958600000|2021-05-25 16:03:20|8333.9|8318.9|8329.7|8314.7|8333.9|8318.9|8329.2|8314.2|5
1621958610000|2021-05-25 16:03:30|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|3
1621958630000|2021-05-25 16:03:50|8330.9|8315.9|8335.2|8320.2|8335.2|8320.2|8330.9|8315.9|2
1621958640000|2021-05-25 16:04:00|8335|8320|8333.2|8318.2|8335|8320|8332.9|8317.9|2
1621958650000|2021-05-25 16:04:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|1
1621958660000|2021-05-25 16:04:20|8332.2|8317.2|8332.5|8317.5|8332.9|8317.9|8332.2|8317.2|0
1621958680000|2021-05-25 16:04:40|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|1
1621958700000|2021-05-25 16:05:00|8332.4|8317.4|8331.9|8316.9|8332.4|8317.4|8331.9|8316.9|0
1621958710000|2021-05-25 16:05:10|8332|8317|8332.9|8317.9|8332.9|8317.9|8332|8317|1
1621958740000|2021-05-25 16:05:40|8331.5|8316.5|8331.4|8316.4|8331.5|8316.5|8330.7|8315.7|4
1621958750000|2021-05-25 16:05:50|8330.3|8315.3|8329.5|8314.5|8330.3|8315.3|8329.5|8314.5|1
1621958760000|2021-05-25 16:06:00|8329.2|8314.2|8327.2|8312.2|8329.2|8314.2|8327|8312|5
1621958770000|2021-05-25 16:06:10|8327.5|8312.5|8326.7|8311.7|8328|8313|8326.7|8311.7|2
1621958780000|2021-05-25 16:06:20|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|3
1621958790000|2021-05-25 16:06:30|8326.3|8311.3|8326.8|8311.8|8327|8312|8326.2|8311.2|1
1621958800000|2021-05-25 16:06:40|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|2
1621958810000|2021-05-25 16:06:50|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1621958820000|2021-05-25 16:07:00|8328.5|8313.5|8329.8|8314.8|8331.2|8316.2|8328.5|8313.5|9
1621958860000|2021-05-25 16:07:40|8330|8315|8330|8315|8330|8315|8330|8315|0
1621958870000|2021-05-25 16:07:50|8330.3|8315.3|8332.5|8317.5|8332.5|8317.5|8330.3|8315.3|8
1621958880000|2021-05-25 16:08:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|0
1621958890000|2021-05-25 16:08:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|2
1621958910000|2021-05-25 16:08:30|8335|8320|8335|8320|8335|8320|8335|8320|1
1621958920000|2021-05-25 16:08:40|8336.2|8321.2|8336.3|8321.3|8336.3|8321.3|8336.2|8321.2|2
1621958940000|2021-05-25 16:09:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|0
1621958960000|2021-05-25 16:09:20|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|2
1621958970000|2021-05-25 16:09:30|||||||||2
1621958990000|2021-05-25 16:09:50|8335.3|8320.3|8334.2|8319.2|8335.3|8320.3|8334.2|8319.2|2
1621959000000|2021-05-25 16:10:00|8333.5|8318.5|8334.3|8319.3|8334.7|8319.7|8333|8318|5
1621959010000|2021-05-25 16:10:10|8333.8|8318.8|8332.8|8317.8|8333.8|8318.8|8332.8|8317.8|0
1621959030000|2021-05-25 16:10:30|8331.8|8316.8|8331.7|8316.7|8332.3|8317.3|8331.7|8316.7|0
1621959050000|2021-05-25 16:10:50|8330.8|8315.8|8326|8311|8330.8|8315.8|8326|8311|4
1621959060000|2021-05-25 16:11:00|8325.7|8310.7|8327.3|8312.3|8328.3|8313.3|8324.7|8309.7|8
1621959070000|2021-05-25 16:11:10|8327.8|8312.8|8327.3|8312.3|8327.8|8312.8|8327.3|8312.3|1
1621959100000|2021-05-25 16:11:40|||||||||1
1621959150000|2021-05-25 16:12:30|8328|8313|8328.3|8313.3|8328.3|8313.3|8328|8313|0
1621959160000|2021-05-25 16:12:40|||||||||1
1621959180000|2021-05-25 16:13:00|8328.5|8313.5|8327|8312|8328.5|8313.5|8326.7|8311.7|3
1621959190000|2021-05-25 16:13:10|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|0
1621959220000|2021-05-25 16:13:40|8326|8311|8326|8311|8326|8311|8326|8311|1
1621959250000|2021-05-25 16:14:10|8327|8312|8327|8312|8327|8312|8327|8312|2
1621959260000|2021-05-25 16:14:20|8326.7|8311.7|8326.5|8311.5|8326.7|8311.7|8326.5|8311.5|0
1621959270000|2021-05-25 16:14:30|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621959280000|2021-05-25 16:14:40|||||||||1
1621959290000|2021-05-25 16:14:50|8326|8311|8325.7|8310.7|8326|8311|8325.5|8310.5|3
1621959300000|2021-05-25 16:15:00|8325.8|8310.8|8323.3|8308.3|8325.8|8310.8|8323.3|8308.3|3
1621959310000|2021-05-25 16:15:10|8322.8|8307.8|8323.8|8308.8|8324.3|8309.3|8322.8|8307.8|2
1621959330000|2021-05-25 16:15:30|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|0
1621959340000|2021-05-25 16:15:40|8325|8310|8324.3|8309.3|8327.2|8312.2|8324.3|8309.3|3
1621959350000|2021-05-25 16:15:50|||||||||1
1621959360000|2021-05-25 16:16:00|8323.8|8308.8|8324|8309|8324|8309|8323.8|8308.8|3
1621959370000|2021-05-25 16:16:10|8324.5|8309.5|8325.7|8310.7|8325.7|8310.7|8324.5|8309.5|5
1621959380000|2021-05-25 16:16:20|8326.2|8311.2|8325.3|8310.3|8326.2|8311.2|8325.3|8310.3|3
1621959390000|2021-05-25 16:16:30|8325.7|8310.7|8326.7|8311.7|8326.7|8311.7|8325.5|8310.5|7
1621959400000|2021-05-25 16:16:40|8326.8|8311.8|8322.2|8307.2|8326.8|8311.8|8322.2|8307.2|4
1621959410000|2021-05-25 16:16:50|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8318.5|8303.5|2
1621959420000|2021-05-25 16:17:00|8319.7|8304.7|8321.8|8306.8|8321.8|8306.8|8319.7|8304.7|1
1621959430000|2021-05-25 16:17:10|8322|8307|8322|8307|8322|8307|8322|8307|0
1621959440000|2021-05-25 16:17:20|8322.5|8307.5|8322.8|8307.8|8322.8|8307.8|8322.5|8307.5|1
1621959450000|2021-05-25 16:17:30|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621959460000|2021-05-25 16:17:40|||||||||1
1621959470000|2021-05-25 16:17:50|8320.7|8305.7|8320.7|8305.7|8321.2|8306.2|8320.7|8305.7|1
1621959480000|2021-05-25 16:18:00|8320|8305|8319.7|8304.7|8320|8305|8319.7|8304.7|0
1621959490000|2021-05-25 16:18:10|8319.2|8304.2|8319.5|8304.5|8319.5|8304.5|8319.2|8304.2|1
1621959500000|2021-05-25 16:18:20|8320.5|8305.5|8319.8|8304.8|8320.5|8305.5|8319.8|8304.8|1
1621959510000|2021-05-25 16:18:30|8319.5|8304.5|8319.2|8304.2|8319.5|8304.5|8319.2|8304.2|0
1621959520000|2021-05-25 16:18:40|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|4
1621959530000|2021-05-25 16:18:50|8319.3|8304.3|8317.7|8302.7|8319.3|8304.3|8317.2|8302.2|11
1621959540000|2021-05-25 16:19:00|8316.7|8301.7|8315.2|8300.2|8316.7|8301.7|8315.2|8300.2|2
1621959550000|2021-05-25 16:19:10|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621959560000|2021-05-25 16:19:20|8314.8|8299.8|8315|8300|8315.5|8300.5|8314.7|8299.7|1
1621959590000|2021-05-25 16:19:50|||||||||1
1621959600000|2021-05-25 16:20:00|8318.2|8303.2|8319|8304|8319.8|8304.8|8318.2|8303.2|4
1621959610000|2021-05-25 16:20:10|8317.8|8302.8|8316.3|8301.3|8317.8|8302.8|8316.3|8301.3|1
1621959620000|2021-05-25 16:20:20|8317.3|8302.3|8319.3|8304.3|8319.3|8304.3|8316.7|8301.7|3
1621959630000|2021-05-25 16:20:30|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|0
1621959640000|2021-05-25 16:20:40|8318.2|8303.2|8317.8|8302.8|8318.2|8303.2|8317.8|8302.8|0
1621959670000|2021-05-25 16:21:10|8316.8|8301.8|8316.3|8301.3|8316.8|8301.8|8316.3|8301.3|0
1621959680000|2021-05-25 16:21:20|8316|8301|8319.3|8304.3|8319.3|8304.3|8315.3|8300.3|5
1621959690000|2021-05-25 16:21:30|8319.8|8304.8|8320|8305|8320|8305|8319.8|8304.8|3
1621959700000|2021-05-25 16:21:40|8320.8|8305.8|8321.5|8306.5|8322.5|8307.5|8320.8|8305.8|5
1621959710000|2021-05-25 16:21:50|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|1
1621959720000|2021-05-25 16:22:00|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|0
1621959730000|2021-05-25 16:22:10|8321.7|8306.7|8321.8|8306.8|8322.2|8307.2|8321.7|8306.7|2
1621959740000|2021-05-25 16:22:20|8321.7|8306.7|8324|8309|8324.5|8309.5|8321.7|8306.7|2
1621959750000|2021-05-25 16:22:30|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|0
1621959760000|2021-05-25 16:22:40|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|1
1621959770000|2021-05-25 16:22:50|8324|8309|8324.2|8309.2|8324.2|8309.2|8324|8309|1
1621959780000|2021-05-25 16:23:00|8323.7|8308.7|8323.3|8308.3|8323.7|8308.7|8323.3|8308.3|1
1621959790000|2021-05-25 16:23:10|||||||||1
1621959800000|2021-05-25 16:23:20|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|3
1621959810000|2021-05-25 16:23:30|8324.2|8309.2|8329|8314|8329|8314|8324.2|8309.2|2
1621959820000|2021-05-25 16:23:40|8332|8317|8331|8316|8332.3|8317.3|8331|8316|2
1621959830000|2021-05-25 16:23:50|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1621959840000|2021-05-25 16:24:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8327.5|8312.5|0
1621959850000|2021-05-25 16:24:10|8318.8|8303.8|8319.2|8304.2|8319.3|8304.3|8318.8|8303.8|8
1621959860000|2021-05-25 16:24:20|||||||||5
1621959870000|2021-05-25 16:24:30|8320.7|8305.7|8320|8305|8320.7|8305.7|8320|8305|13
1621959880000|2021-05-25 16:24:40|8321|8306|8323.5|8308.5|8323.5|8308.5|8321|8306|2
1621959890000|2021-05-25 16:24:50|8322.8|8307.8|8322.7|8307.7|8322.8|8307.8|8322.7|8307.7|27
1621959900000|2021-05-25 16:25:00|8322.8|8307.8|8323.2|8308.2|8323.2|8308.2|8322.8|8307.8|2
1621959910000|2021-05-25 16:25:10|8322.8|8307.8|8320.7|8305.7|8322.8|8307.8|8320.7|8305.7|2
1621959920000|2021-05-25 16:25:20|8318.3|8303.3|8317.2|8302.2|8318.3|8303.3|8316.8|8301.8|5
1621959930000|2021-05-25 16:25:30|8317.3|8302.3|8315.8|8300.8|8317.3|8302.3|8315.8|8300.8|1
1621959940000|2021-05-25 16:25:40|||||||||1
1621959950000|2021-05-25 16:25:50|8316.2|8301.2|8316.8|8301.8|8316.8|8301.8|8316.2|8301.2|1
1621959960000|2021-05-25 16:26:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|0
1621959980000|2021-05-25 16:26:20|8316|8301|8313.3|8298.3|8316|8301|8313.3|8298.3|1
1621959990000|2021-05-25 16:26:30|8314.3|8299.3|8313.3|8298.3|8314.3|8299.3|8313.3|8298.3|2
1621960000000|2021-05-25 16:26:40|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|0
1621960010000|2021-05-25 16:26:50|8313.2|8298.2|8313.3|8298.3|8313.3|8298.3|8312.8|8297.8|0
1621960020000|2021-05-25 16:27:00|8312.8|8297.8|8314.3|8299.3|8315.7|8300.7|8312.3|8297.3|13
1621960030000|2021-05-25 16:27:10|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|1
1621960040000|2021-05-25 16:27:20|8314|8299|8315.3|8300.3|8315.3|8300.3|8313.8|8298.8|2
1621960050000|2021-05-25 16:27:30|8317.2|8302.2|8319|8304|8319.7|8304.7|8317.2|8302.2|4
1621960060000|2021-05-25 16:27:40|8321.2|8306.2|8322|8307|8322|8307|8321.2|8306.2|15
1621960070000|2021-05-25 16:27:50|8321.5|8306.5|8322.8|8307.8|8322.8|8307.8|8321.5|8306.5|4
1621960080000|2021-05-25 16:28:00|8322|8307|8325.8|8310.8|8326.3|8311.3|8322|8307|1
1621960090000|2021-05-25 16:28:10|8326.2|8311.2|8326.7|8311.7|8326.7|8311.7|8326.2|8311.2|4
1621960100000|2021-05-25 16:28:20|8326.3|8311.3|8326.2|8311.2|8326.3|8311.3|8326.2|8311.2|0
1621960110000|2021-05-25 16:28:30|8326.8|8311.8|8325.3|8310.3|8327.2|8312.2|8325.3|8310.3|2
1621960120000|2021-05-25 16:28:40|8325.8|8310.8|8324|8309|8325.8|8310.8|8324|8309|11
1621960140000|2021-05-25 16:29:00|8324.3|8309.3|8324.3|8309.3|8324.7|8309.7|8324.3|8309.3|0
1621960150000|2021-05-25 16:29:10|||||||||1
1621960160000|2021-05-25 16:29:20|8324.7|8309.7|8326|8311|8326.9|8311.9|8324.7|8309.7|6
1621960170000|2021-05-25 16:29:30|8325.7|8310.7|8324|8309|8325.7|8310.7|8323.5|8308.5|2
1621960180000|2021-05-25 16:29:40|8325.4|8310.4|8322|8307|8325.4|8310.4|8322|8307|4
1621960190000|2021-05-25 16:29:50|8321.3|8306.3|8321|8306|8321.3|8306.3|8321|8306|0
1621960200000|2021-05-25 16:30:00|8320.5|8305.5|8319.2|8304.2|8320.5|8305.5|8319.2|8304.2|0
1621960210000|2021-05-25 16:30:10|8318.5|8303.5|8318.3|8303.3|8318.5|8303.5|8318.3|8303.3|0
1621960220000|2021-05-25 16:30:20|8317.8|8302.8|8318.3|8303.3|8318.3|8303.3|8317.3|8302.3|2
1621960240000|2021-05-25 16:30:40|8318.5|8303.5|8322.2|8307.2|8322.2|8307.2|8318.5|8303.5|2
1621960250000|2021-05-25 16:30:50|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621960280000|2021-05-25 16:31:20|||||||||1
1621960290000|2021-05-25 16:31:30|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621960300000|2021-05-25 16:31:40|8323.3|8308.3|8319.3|8304.3|8323.3|8308.3|8319.3|8304.3|3
1621960310000|2021-05-25 16:31:50|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621960320000|2021-05-25 16:32:00|8318.8|8303.8|8319.7|8304.7|8319.7|8304.7|8318.8|8303.8|1
1621960330000|2021-05-25 16:32:10|8319|8304|8319|8304|8319.3|8304.3|8319|8304|0
1621960340000|2021-05-25 16:32:20|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|1
1621960370000|2021-05-25 16:32:50|8319.5|8304.5|8318.3|8303.3|8319.5|8304.5|8318.3|8303.3|1
1621960380000|2021-05-25 16:33:00|8318|8303|8317.8|8302.8|8318|8303|8317.8|8302.8|1
1621960390000|2021-05-25 16:33:10|||||||||1
1621960410000|2021-05-25 16:33:30|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|3
1621960430000|2021-05-25 16:33:50|8317.7|8302.7|8316.7|8301.7|8317.7|8302.7|8316.7|8301.7|3
1621960450000|2021-05-25 16:34:10|||||||||1
1621960500000|2021-05-25 16:35:00|8317|8302|8317.2|8302.2|8317.2|8302.2|8317|8302|12
1621960510000|2021-05-25 16:35:10|8317|8302|8316.8|8301.8|8317|8302|8316.8|8301.8|6
1621960540000|2021-05-25 16:35:40|||||||||1
1621960550000|2021-05-25 16:35:50|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1621960560000|2021-05-25 16:36:00|||||||||1
1621960590000|2021-05-25 16:36:30|8318|8303|8317.5|8302.5|8318|8303|8317.5|8302.5|0
1621960600000|2021-05-25 16:36:40|8314.3|8299.3|8314.8|8299.8|8315.3|8300.3|8313|8298|31
1621960610000|2021-05-25 16:36:50|8314.5|8299.5|8314|8299|8314.5|8299.5|8314|8299|1
1621960620000|2021-05-25 16:37:00|8313.3|8298.3|8312|8297|8313.3|8298.3|8312|8297|0
1621960630000|2021-05-25 16:37:10|8311.7|8296.7|8311.7|8296.7|8311.8|8296.8|8311.7|8296.7|3
1621960650000|2021-05-25 16:37:30|||||||||1
1621960660000|2021-05-25 16:37:40|8311.8|8296.8|8313.5|8298.5|8314|8299|8311.8|8296.8|2
1621960680000|2021-05-25 16:38:00|8313.2|8298.2|8313.3|8298.3|8313.3|8298.3|8313|8298|1
1621960690000|2021-05-25 16:38:10|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|0
1621960700000|2021-05-25 16:38:20|8310|8295|8309.7|8294.7|8310|8295|8309.7|8294.7|1
1621960710000|2021-05-25 16:38:30|8309.3|8294.3|8308.2|8293.2|8309.3|8294.3|8308.2|8293.2|1
1621960720000|2021-05-25 16:38:40|8308.7|8293.7|8309|8294|8309|8294|8308.7|8293.7|2
1621960740000|2021-05-25 16:39:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|2
1621960770000|2021-05-25 16:39:30|8310.8|8295.8|8311.5|8296.5|8311.5|8296.5|8310.8|8295.8|3
1621960780000|2021-05-25 16:39:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1621960800000|2021-05-25 16:40:00|||||||||1
1621960830000|2021-05-25 16:40:30|8313.2|8298.2|8315.7|8300.7|8315.7|8300.7|8312.3|8297.3|7
1621960850000|2021-05-25 16:40:50|||||||||1
1621960860000|2021-05-25 16:41:00|8314.7|8299.7|8313.3|8298.3|8314.7|8299.7|8313.3|8298.3|1
1621960870000|2021-05-25 16:41:10|8314|8299|8313.7|8298.7|8315.2|8300.2|8313.7|8298.7|2
1621960880000|2021-05-25 16:41:20|||||||||1
1621960890000|2021-05-25 16:41:30|8313.3|8298.3|8312.2|8297.2|8313.3|8298.3|8312.2|8297.2|1
1621960900000|2021-05-25 16:41:40|8310.2|8295.2|8309.8|8294.8|8310.2|8295.2|8309.8|8294.8|1
1621960910000|2021-05-25 16:41:50|8309.7|8294.7|8309.3|8294.3|8309.7|8294.7|8309.3|8294.3|4
1621960920000|2021-05-25 16:42:00|8308.7|8293.7|8308.3|8293.3|8308.7|8293.7|8308.3|8293.3|0
1621960930000|2021-05-25 16:42:10|8308.7|8293.7|8308.3|8293.3|8308.8|8293.8|8308.3|8293.3|2
1621960960000|2021-05-25 16:42:40|||||||||2
1621960990000|2021-05-25 16:43:10|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621961010000|2021-05-25 16:43:30|||||||||1
1621961020000|2021-05-25 16:43:40|||||||||1
1621961040000|2021-05-25 16:44:00|8309|8294|8307.8|8292.8|8309|8294|8307.8|8292.8|2
1621961060000|2021-05-25 16:44:20|||||||||1
1621961080000|2021-05-25 16:44:40|||||||||1
1621961090000|2021-05-25 16:44:50|||||||||1
1621961120000|2021-05-25 16:45:20|8308.2|8293.2|8307.3|8292.3|8308.2|8293.2|8307.3|8292.3|13
1621961150000|2021-05-25 16:45:50|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|7
1621961160000|2021-05-25 16:46:00|8305|8290|8307.2|8292.2|8307.2|8292.2|8304.7|8289.7|5
1621961170000|2021-05-25 16:46:10|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621961180000|2021-05-25 16:46:20|8308.7|8293.7|8307.2|8292.2|8308.7|8293.7|8307.2|8292.2|1
1621961190000|2021-05-25 16:46:30|8306.7|8291.7|8306.2|8291.2|8306.7|8291.7|8306.2|8291.2|2
1621961210000|2021-05-25 16:46:50|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|2
1621961230000|2021-05-25 16:47:10|8305.2|8290.2|8307.2|8292.2|8307.2|8292.2|8305.2|8290.2|3
1621961240000|2021-05-25 16:47:20|8307.9|8292.9|8309.7|8294.7|8309.7|8294.7|8307.9|8292.9|2
1621961250000|2021-05-25 16:47:30|8310.7|8295.7|8309.7|8294.7|8310.7|8295.7|8309.7|8294.7|1
1621961260000|2021-05-25 16:47:40|8309.2|8294.2|8308.8|8293.8|8309.2|8294.2|8308.8|8293.8|2
1621961280000|2021-05-25 16:48:00|8308.5|8293.5|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|0
1621961300000|2021-05-25 16:48:20|8307.8|8292.8|8307.2|8292.2|8308.3|8293.3|8307.2|8292.2|1
1621961310000|2021-05-25 16:48:30|||||||||1
1621961320000|2021-05-25 16:48:40|||||||||3
1621961330000|2021-05-25 16:48:50|8306.2|8291.2|8306.5|8291.5|8306.5|8291.5|8306.2|8291.2|5
1621961340000|2021-05-25 16:49:00|8306.2|8291.2|8307.7|8292.7|8307.7|8292.7|8306.2|8291.2|5
1621961360000|2021-05-25 16:49:20|8308|8293|8317.7|8302.7|8317.7|8302.7|8308|8293|8
1621961370000|2021-05-25 16:49:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621961380000|2021-05-25 16:49:40|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|0
1621961390000|2021-05-25 16:49:50|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|1
1621961400000|2021-05-25 16:50:00|8316|8301|8316.8|8301.8|8317.2|8302.2|8316|8301|3
1621961410000|2021-05-25 16:50:10|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1621961420000|2021-05-25 16:50:20|8316.4|8301.4|8316.2|8301.2|8316.7|8301.7|8316.2|8301.2|2
1621961440000|2021-05-25 16:50:40|8315.8|8300.8|8314.2|8299.2|8315.8|8300.8|8314.2|8299.2|2
1621961450000|2021-05-25 16:50:50|8313.2|8298.2|8314|8299|8314|8299|8313.2|8298.2|0
1621961460000|2021-05-25 16:51:00|||||||||1
1621961470000|2021-05-25 16:51:10|8317.2|8302.2|8318.3|8303.3|8318.3|8303.3|8316.8|8301.8|4
1621961480000|2021-05-25 16:51:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1621961490000|2021-05-25 16:51:30|8318.9|8303.9|8319.9|8304.9|8319.9|8304.9|8318.9|8303.9|1
1621961500000|2021-05-25 16:51:40|8320|8305|8319.5|8304.5|8320|8305|8319.5|8304.5|1
1621961510000|2021-05-25 16:51:50|8318.5|8303.5|8315.8|8300.8|8318.5|8303.5|8315.8|8300.8|3
1621961520000|2021-05-25 16:52:00|8315.2|8300.2|8313.3|8298.3|8315.2|8300.2|8313.3|8298.3|1
1621961530000|2021-05-25 16:52:10|8312.8|8297.8|8309.7|8294.7|8312.8|8297.8|8309.7|8294.7|21
1621961540000|2021-05-25 16:52:20|8309.3|8294.3|8308.7|8293.7|8309.7|8294.7|8308.5|8293.5|0
1621961550000|2021-05-25 16:52:30|8308.8|8293.8|8308.3|8293.3|8308.8|8293.8|8308.3|8293.3|0
1621961580000|2021-05-25 16:53:00|8307.8|8292.8|8318|8303|8318|8303|8307.8|8292.8|10
1621961590000|2021-05-25 16:53:10|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|0
1621961610000|2021-05-25 16:53:30|||||||||6
1621961630000|2021-05-25 16:53:50|||||||||3
1621961640000|2021-05-25 16:54:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|4
1621961660000|2021-05-25 16:54:20|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|11
1621961670000|2021-05-25 16:54:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|6
1621961680000|2021-05-25 16:54:40|8318|8303|8318.3|8303.3|8318.3|8303.3|8317.8|8302.8|0
1621961700000|2021-05-25 16:55:00|8319.5|8304.5|8321.9|8306.9|8321.9|8306.9|8319.5|8304.5|2
1621961710000|2021-05-25 16:55:10|8322|8307|8321.5|8306.5|8322|8307|8321.5|8306.5|0
1621961720000|2021-05-25 16:55:20|8322|8307|8322|8307|8322|8307|8322|8307|0
1621961740000|2021-05-25 16:55:40|||||||||1
1621961760000|2021-05-25 16:56:00|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|2
1621961770000|2021-05-25 16:56:10|8319.3|8304.3|8319.7|8304.7|8319.7|8304.7|8319.3|8304.3|1
1621961790000|2021-05-25 16:56:30|8320.3|8305.3|8320.7|8305.7|8320.7|8305.7|8320.3|8305.3|0
1621961800000|2021-05-25 16:56:40|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1621961810000|2021-05-25 16:56:50|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|2
1621961830000|2021-05-25 16:57:10|8319.7|8304.7|8320.2|8305.2|8320.7|8305.7|8319.7|8304.7|2
1621961850000|2021-05-25 16:57:30|||||||||1
1621961860000|2021-05-25 16:57:40|8322|8307|8322.2|8307.2|8322.2|8307.2|8322|8307|3
1621961870000|2021-05-25 16:57:50|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|1
1621961880000|2021-05-25 16:58:00|8323|8308|8323|8308|8323|8308|8323|8308|0
1621961890000|2021-05-25 16:58:10|8322.5|8307.5|8321.7|8306.7|8322.5|8307.5|8321.7|8306.7|5
1621961900000|2021-05-25 16:58:20|8322|8307|8320.8|8305.8|8322.2|8307.2|8320.8|8305.8|0
1621961920000|2021-05-25 16:58:40|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|0
1621961930000|2021-05-25 16:58:50|8321.5|8306.5|8323.5|8308.5|8323.5|8308.5|8321.5|8306.5|1
1621961940000|2021-05-25 16:59:00|8324.5|8309.5|8326.7|8311.7|8326.7|8311.7|8324.5|8309.5|4
1621961950000|2021-05-25 16:59:10|8326.5|8311.5|8321.5|8306.5|8326.5|8311.5|8321.5|8306.5|1
1621961960000|2021-05-25 16:59:20|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621961970000|2021-05-25 16:59:30|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1621961990000|2021-05-25 16:59:50|8321.9|8306.9|8324.7|8309.7|8324.7|8309.7|8321.9|8306.9|2
1621962000000|2021-05-25 17:00:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|1
1621962010000|2021-05-25 17:00:10|8326.4|8311.4|8326.9|8311.9|8326.9|8311.9|8326.4|8311.4|0
1621962020000|2021-05-25 17:00:20|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1621962030000|2021-05-25 17:00:30|8328.4|8313.4|8320.7|8305.7|8328.4|8313.4|8320.7|8305.7|8
1621962040000|2021-05-25 17:00:40|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|0
1621962050000|2021-05-25 17:00:50|8320|8305|8319.9|8304.9|8321.2|8306.2|8319.7|8304.7|2
1621962060000|2021-05-25 17:01:00|8319.2|8304.2|8318.9|8303.9|8319.2|8304.2|8318.9|8303.9|0
1621962070000|2021-05-25 17:01:10|8317.5|8302.5|8316.4|8301.4|8317.5|8302.5|8316.4|8301.4|0
1621962080000|2021-05-25 17:01:20|8313.9|8298.9|8312.4|8297.4|8313.9|8298.9|8312.4|8297.4|1
1621962120000|2021-05-25 17:02:00|8312|8297|8312.4|8297.4|8312.4|8297.4|8312|8297|1
1621962130000|2021-05-25 17:02:10|8311|8296|8311|8296|8311|8296|8311|8296|1
1621962150000|2021-05-25 17:02:30|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|3
1621962160000|2021-05-25 17:02:40|8310.4|8295.4|8310.4|8295.4|8310.9|8295.9|8310.4|8295.4|0
1621962180000|2021-05-25 17:03:00|8311.2|8296.2|8312.5|8297.5|8312.5|8297.5|8311.2|8296.2|1
1621962190000|2021-05-25 17:03:10|8313|8298|8313|8298|8313|8298|8313|8298|1
1621962230000|2021-05-25 17:03:50|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1621962240000|2021-05-25 17:04:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1621962250000|2021-05-25 17:04:10|8309.7|8294.7|8307.4|8292.4|8309.7|8294.7|8307.4|8292.4|1
1621962280000|2021-05-25 17:04:40|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|1
1621962310000|2021-05-25 17:05:10|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621962320000|2021-05-25 17:05:20|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621962340000|2021-05-25 17:05:40|8305.9|8290.9|8305.7|8290.7|8305.9|8290.9|8305.7|8290.7|3
1621962360000|2021-05-25 17:06:00|8309.9|8294.9|8307.7|8292.7|8309.9|8294.9|8307.7|8292.7|13
1621962380000|2021-05-25 17:06:20|8308.4|8293.4|8308.7|8293.7|8308.7|8293.7|8308.4|8293.4|0
1621962420000|2021-05-25 17:07:00|8308.4|8293.4|8309.7|8294.7|8309.7|8294.7|8308.4|8293.4|3
1621962440000|2021-05-25 17:07:20|8309.4|8294.4|8309.2|8294.2|8309.4|8294.4|8309|8294|1
1621962480000|2021-05-25 17:08:00|8308.9|8293.9|8307.2|8292.2|8308.9|8293.9|8307.2|8292.2|2
1621962490000|2021-05-25 17:08:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|2
1621962500000|2021-05-25 17:08:20|8308|8293|8305.9|8290.9|8308|8293|8305.9|8290.9|5
1621962510000|2021-05-25 17:08:30|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|11
1621962520000|2021-05-25 17:08:40|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|0
1621962540000|2021-05-25 17:09:00|8306.7|8291.7|8308|8293|8308|8293|8306.7|8291.7|5
1621962550000|2021-05-25 17:09:10|8308.2|8293.2|8306.2|8291.2|8308.2|8293.2|8306.2|8291.2|3
1621962560000|2021-05-25 17:09:20|8306.7|8291.7|8305.4|8290.4|8307|8292|8305.4|8290.4|2
1621962570000|2021-05-25 17:09:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1621962580000|2021-05-25 17:09:40|||||||||1
1621962600000|2021-05-25 17:10:00|8307.4|8292.4|8306.7|8291.7|8307.4|8292.4|8306.7|8291.7|1
1621962610000|2021-05-25 17:10:10|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|0
1621962620000|2021-05-25 17:10:20|8306.5|8291.5|8306.4|8291.4|8306.9|8291.9|8306.4|8291.4|0
1621962630000|2021-05-25 17:10:30|8306.7|8291.7|8306.9|8291.9|8306.9|8291.9|8306.4|8291.4|0
1621962640000|2021-05-25 17:10:40|8306.4|8291.4|8306.9|8291.9|8306.9|8291.9|8306.4|8291.4|0
1621962650000|2021-05-25 17:10:50|8306.5|8291.5|8306.4|8291.4|8306.9|8291.9|8306.4|8291.4|1
1621962690000|2021-05-25 17:11:30|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|2
1621962700000|2021-05-25 17:11:40|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621962710000|2021-05-25 17:11:50|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621962720000|2021-05-25 17:12:00|8305.9|8290.9|8305.4|8290.4|8305.9|8290.9|8305.4|8290.4|3
1621962740000|2021-05-25 17:12:20|||||||||2
1621962760000|2021-05-25 17:12:40|||||||||2
1621962780000|2021-05-25 17:13:00|8305|8290|8304.2|8289.2|8305|8290|8304.2|8289.2|2
1621962800000|2021-05-25 17:13:20|8304.9|8289.9|8304.9|8289.9|8305|8290|8304.9|8289.9|1
1621962810000|2021-05-25 17:13:30|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1621962840000|2021-05-25 17:14:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|2
1621962850000|2021-05-25 17:14:10|8304.5|8289.5|8303.4|8288.4|8304.5|8289.5|8303.4|8288.4|5
1621962860000|2021-05-25 17:14:20|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|3
1621962870000|2021-05-25 17:14:30|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|0
1621962900000|2021-05-25 17:15:00|8304.4|8289.4|8305.7|8290.7|8306.5|8291.5|8304.4|8289.4|6
1621962910000|2021-05-25 17:15:10|8305.4|8290.4|8304.9|8289.9|8305.4|8290.4|8304.9|8289.9|0
1621962920000|2021-05-25 17:15:20|||||||||1
1621962930000|2021-05-25 17:15:30|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1621962940000|2021-05-25 17:15:40|8305|8290|8306.2|8291.2|8306.2|8291.2|8305|8290|2
1621962950000|2021-05-25 17:15:50|8306.7|8291.7|8305.9|8290.9|8306.7|8291.7|8305.5|8290.5|1
1621962960000|2021-05-25 17:16:00|8306.2|8291.2|8307.2|8292.2|8307.2|8292.2|8306.2|8291.2|2
1621962990000|2021-05-25 17:16:30|8306.9|8291.9|8305.4|8290.4|8306.9|8291.9|8305.4|8290.4|3
1621963000000|2021-05-25 17:16:40|8305|8290|8304.4|8289.4|8305|8290|8304.4|8289.4|4
1621963020000|2021-05-25 17:17:00|||||||||2
1621963040000|2021-05-25 17:17:20|||||||||2
1621963050000|2021-05-25 17:17:30|8303.9|8288.9|8299.4|8284.4|8303.9|8288.9|8299.4|8284.4|13
1621963070000|2021-05-25 17:17:50|||||||||1
1621963090000|2021-05-25 17:18:10|8299.7|8284.7|8300.4|8285.4|8300.4|8285.4|8299.7|8284.7|4
1621963100000|2021-05-25 17:18:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621963110000|2021-05-25 17:18:30|8299.5|8284.5|8299.4|8284.4|8299.5|8284.5|8299.4|8284.4|2
1621963120000|2021-05-25 17:18:40|8299|8284|8299.7|8284.7|8299.7|8284.7|8298.9|8283.9|1
1621963130000|2021-05-25 17:18:50|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621963140000|2021-05-25 17:19:00|8300|8285|8299.4|8284.4|8300|8285|8299.4|8284.4|2
1621963150000|2021-05-25 17:19:10|||||||||1
1621963160000|2021-05-25 17:19:20|||||||||1
1621963200000|2021-05-25 17:20:00|8298.9|8283.9|8301.2|8286.2|8301.2|8286.2|8298.9|8283.9|4
1621963210000|2021-05-25 17:20:10|8300.9|8285.9|8300.2|8285.2|8300.9|8285.9|8300.2|8285.2|2
1621963240000|2021-05-25 17:20:40|8299.9|8284.9|8301.2|8286.2|8301.2|8286.2|8299.4|8284.4|8
1621963260000|2021-05-25 17:21:00|8303.7|8288.7|8305.7|8290.7|8305.7|8290.7|8302.2|8287.2|2
1621963280000|2021-05-25 17:21:20|8304.4|8289.4|8301.9|8286.9|8304.4|8289.4|8301.9|8286.9|7
1621963310000|2021-05-25 17:21:50|8301.5|8286.5|8299.9|8284.9|8301.5|8286.5|8299.9|8284.9|1
1621963320000|2021-05-25 17:22:00|8299.5|8284.5|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|0
1621963350000|2021-05-25 17:22:30|||||||||2
1621963360000|2021-05-25 17:22:40|8299.9|8284.9|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|2
1621963370000|2021-05-25 17:22:50|||||||||2
1621963380000|2021-05-25 17:23:00|||||||||16
1621963400000|2021-05-25 17:23:20|8299.5|8284.5|8299.9|8284.9|8299.9|8284.9|8299.5|8284.5|4
1621963410000|2021-05-25 17:23:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621963420000|2021-05-25 17:23:40|||||||||2
1621963430000|2021-05-25 17:23:50|||||||||1
1621963440000|2021-05-25 17:24:00|8299.4|8284.4|8299.5|8284.5|8299.5|8284.5|8299.4|8284.4|0
1621963450000|2021-05-25 17:24:10|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1621963480000|2021-05-25 17:24:40|||||||||1
1621963500000|2021-05-25 17:25:00|||||||||1
1621963550000|2021-05-25 17:25:50|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|1
1621963560000|2021-05-25 17:26:00|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|3
1621963570000|2021-05-25 17:26:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|1
1621963610000|2021-05-25 17:26:50|8300.5|8285.5|8300.4|8285.4|8301.2|8286.2|8300.4|8285.4|6
1621963620000|2021-05-25 17:27:00|8300|8285|8300.5|8285.5|8300.9|8285.9|8299.9|8284.9|2
1621963630000|2021-05-25 17:27:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621963640000|2021-05-25 17:27:20|||||||||1
1621963680000|2021-05-25 17:28:00|||||||||1
1621963690000|2021-05-25 17:28:10|8299.9|8284.9|8298.2|8283.2|8299.9|8284.9|8298.2|8283.2|0
1621963700000|2021-05-25 17:28:20|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|2
1621963720000|2021-05-25 17:28:40|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621963730000|2021-05-25 17:28:50|||||||||1
1621963750000|2021-05-25 17:29:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|1
1621963770000|2021-05-25 17:29:30|||||||||1
1621963780000|2021-05-25 17:29:40|||||||||1
1621963790000|2021-05-25 17:29:50|||||||||4
1621963840000|2021-05-25 17:30:40|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|16
1621963850000|2021-05-25 17:30:50|8299.7|8284.7|8300.2|8285.2|8300.2|8285.2|8299.7|8284.7|5
1621963860000|2021-05-25 17:31:00|8300.7|8285.7|8300|8285|8301|8286|8299.5|8284.5|10
1621963870000|2021-05-25 17:31:10|||||||||18
1621963880000|2021-05-25 17:31:20|8300.4|8285.4|8303.4|8288.4|8303.4|8288.4|8300.4|8285.4|4
1621963890000|2021-05-25 17:31:30|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|2
1621963910000|2021-05-25 17:31:50|8301.2|8286.2|8300|8285|8301.7|8286.7|8300|8285|3
1621963920000|2021-05-25 17:32:00|8299.9|8284.9|8300.4|8285.4|8300.9|8285.9|8299.9|8284.9|3
1621963930000|2021-05-25 17:32:10|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621963940000|2021-05-25 17:32:20|8300.5|8285.5|8299.9|8284.9|8300.5|8285.5|8299.9|8284.9|0
1621963970000|2021-05-25 17:32:50|8299.4|8284.4|8299.9|8284.9|8299.9|8284.9|8299.4|8284.4|1
1621963980000|2021-05-25 17:33:00|||||||||2
1621964000000|2021-05-25 17:33:20|8299.4|8284.4|8297.4|8282.4|8299.9|8284.9|8297.2|8282.2|9
1621964040000|2021-05-25 17:34:00|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|1
1621964070000|2021-05-25 17:34:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|2
1621964080000|2021-05-25 17:34:40|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621964090000|2021-05-25 17:34:50|8297.9|8282.9|8298.2|8283.2|8298.2|8283.2|8297.9|8282.9|4
1621964100000|2021-05-25 17:35:00|8298.9|8283.9|8298.5|8283.5|8298.9|8283.9|8298.5|8283.5|3
1621964110000|2021-05-25 17:35:10|8299.2|8284.2|8298.9|8283.9|8300.7|8285.7|8298.9|8283.9|6
1621964120000|2021-05-25 17:35:20|8298.7|8283.7|8298.9|8283.9|8299.5|8284.5|8298.7|8283.7|1
1621964130000|2021-05-25 17:35:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1621964180000|2021-05-25 17:36:20|8298|8283|8300.9|8285.9|8301|8286|8298|8283|13
1621964240000|2021-05-25 17:37:20|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1621964250000|2021-05-25 17:37:30|||||||||1
1621964260000|2021-05-25 17:37:40|8300|8285|8300|8285|8300|8285|8300|8285|1
1621964270000|2021-05-25 17:37:50|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621964280000|2021-05-25 17:38:00|8300|8285|8300|8285|8300|8285|8300|8285|0
1621964300000|2021-05-25 17:38:20|8299.7|8284.7|8297.9|8282.9|8299.7|8284.7|8297.9|8282.9|2
1621964340000|2021-05-25 17:39:00|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1621964380000|2021-05-25 17:39:40|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621964390000|2021-05-25 17:39:50|8297|8282|8297.4|8282.4|8297.4|8282.4|8297|8282|2
1621964440000|2021-05-25 17:40:40|||||||||1
1621964450000|2021-05-25 17:40:50|8298|8283|8299.2|8284.2|8300.2|8285.2|8298|8283|6
1621964470000|2021-05-25 17:41:10|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1621964480000|2021-05-25 17:41:20|8299|8284|8299|8284|8299|8284|8299|8284|9
1621964490000|2021-05-25 17:41:30|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1621964500000|2021-05-25 17:41:40|||||||||1
1621964520000|2021-05-25 17:42:00|8298.4|8283.4|8297.9|8282.9|8298.4|8283.4|8297.9|8282.9|0
1621964530000|2021-05-25 17:42:10|8298.7|8283.7|8299.2|8284.2|8299.5|8284.5|8298.7|8283.7|18
1621964540000|2021-05-25 17:42:20|8299.4|8284.4|8299.5|8284.5|8299.7|8284.7|8299.4|8284.4|0
1621964550000|2021-05-25 17:42:30|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621964560000|2021-05-25 17:42:40|8299.7|8284.7|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|1
1621964610000|2021-05-25 17:43:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1621964630000|2021-05-25 17:43:50|8302|8287|8304.4|8289.4|8304.4|8289.4|8302|8287|6
1621964640000|2021-05-25 17:44:00|8303.9|8288.9|8307.4|8292.4|8307.4|8292.4|8303.7|8288.7|3
1621964650000|2021-05-25 17:44:10|8307.7|8292.7|8305.9|8290.9|8307.7|8292.7|8305.9|8290.9|2
1621964670000|2021-05-25 17:44:30|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|1
1621964680000|2021-05-25 17:44:40|8303.4|8288.4|8303|8288|8303.4|8288.4|8303|8288|0
1621964690000|2021-05-25 17:44:50|8302.9|8287.9|8303.2|8288.2|8303.7|8288.7|8302.5|8287.5|4
1621964700000|2021-05-25 17:45:00|8303|8288|8303.4|8288.4|8303.4|8288.4|8301.4|8286.4|1
1621964710000|2021-05-25 17:45:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621964740000|2021-05-25 17:45:40|||||||||1
1621964750000|2021-05-25 17:45:50|||||||||1
1621964760000|2021-05-25 17:46:00|8303.2|8288.2|8306.4|8291.4|8306.7|8291.7|8302.9|8287.9|4
1621964770000|2021-05-25 17:46:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|0
1621964790000|2021-05-25 17:46:30|8303.9|8288.9|8304.4|8289.4|8304.9|8289.9|8303.9|8288.9|0
1621964800000|2021-05-25 17:46:40|8304.7|8289.7|8305.7|8290.7|8305.7|8290.7|8304.7|8289.7|3
1621964830000|2021-05-25 17:47:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621964850000|2021-05-25 17:47:30|||||||||1
1621964880000|2021-05-25 17:48:00|8305.9|8290.9|8305|8290|8306.4|8291.4|8305|8290|1
1621964890000|2021-05-25 17:48:10|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1621964930000|2021-05-25 17:48:50|||||||||4
1621964940000|2021-05-25 17:49:00|8304.5|8289.5|8304.9|8289.9|8305.4|8290.4|8304.5|8289.5|3
1621964960000|2021-05-25 17:49:20|||||||||37
1621964970000|2021-05-25 17:49:30|||||||||1
1621965000000|2021-05-25 17:50:00|8304.7|8289.7|8303.9|8288.9|8304.7|8289.7|8303.9|8288.9|0
1621965010000|2021-05-25 17:50:10|8307.2|8292.2|8307.4|8292.4|8307.7|8292.7|8307.2|8292.2|2
1621965020000|2021-05-25 17:50:20|8307.5|8292.5|8308.9|8293.9|8308.9|8293.9|8307.5|8292.5|1
1621965030000|2021-05-25 17:50:30|8308.7|8293.7|8312.4|8297.4|8312.4|8297.4|8308.7|8293.7|2
1621965040000|2021-05-25 17:50:40|8314.4|8299.4|8314.9|8299.9|8314.9|8299.9|8313.5|8298.5|11
1621965050000|2021-05-25 17:50:50|8314.5|8299.5|8314|8299|8314.5|8299.5|8314|8299|0
1621965060000|2021-05-25 17:51:00|8313.7|8298.7|8313.5|8298.5|8314|8299|8313|8298|3
1621965080000|2021-05-25 17:51:20|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|1
1621965100000|2021-05-25 17:51:40|8308.9|8293.9|8308.2|8293.2|8308.9|8293.9|8308.2|8293.2|1
1621965110000|2021-05-25 17:51:50|8307.9|8292.9|8307.5|8292.5|8307.9|8292.9|8306.7|8291.7|4
1621965120000|2021-05-25 17:52:00|8307.4|8292.4|8306.5|8291.5|8307.4|8292.4|8306.5|8291.5|2
1621965130000|2021-05-25 17:52:10|||||||||1
1621965180000|2021-05-25 17:53:00|8306.7|8291.7|8304|8289|8306.7|8291.7|8303|8288|4
1621965190000|2021-05-25 17:53:10|8303.7|8288.7|8300.4|8285.4|8303.7|8288.7|8300.4|8285.4|1
1621965200000|2021-05-25 17:53:20|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621965210000|2021-05-25 17:53:30|8302.2|8287.2|8305.9|8290.9|8306.2|8291.2|8302.2|8287.2|10
1621965220000|2021-05-25 17:53:40|8305.5|8290.5|8306|8291|8306|8291|8305.5|8290.5|5
1621965240000|2021-05-25 17:54:00|8305.4|8290.4|8307.2|8292.2|8307.2|8292.2|8305.4|8290.4|0
1621965270000|2021-05-25 17:54:30|8307.9|8292.9|8307.7|8292.7|8308.2|8293.2|8307.7|8292.7|1
1621965280000|2021-05-25 17:54:40|8307.5|8292.5|8306.7|8291.7|8307.5|8292.5|8306.7|8291.7|2
1621965290000|2021-05-25 17:54:50|8306.2|8291.2|8305.7|8290.7|8306.2|8291.2|8305.7|8290.7|6
1621965300000|2021-05-25 17:55:00|8306.2|8291.2|8308.7|8293.7|8308.9|8293.9|8306.2|8291.2|4
1621965310000|2021-05-25 17:55:10|8309.5|8294.5|8309.2|8294.2|8309.5|8294.5|8309.2|8294.2|0
1621965330000|2021-05-25 17:55:30|8309|8294|8306.2|8291.2|8309|8294|8306.2|8291.2|5
1621965350000|2021-05-25 17:55:50|8305.9|8290.9|8306|8291|8306|8291|8305.7|8290.7|1
1621965360000|2021-05-25 17:56:00|8306.2|8291.2|8307.2|8292.2|8307.7|8292.7|8305.7|8290.7|4
1621965370000|2021-05-25 17:56:10|8306.2|8291.2|8307|8292|8307|8292|8306.2|8291.2|0
1621965390000|2021-05-25 17:56:30|8306.7|8291.7|8304.7|8289.7|8306.7|8291.7|8304.7|8289.7|21
1621965400000|2021-05-25 17:56:40|8303.9|8288.9|8304|8289|8304|8289|8302.5|8287.5|4
1621965410000|2021-05-25 17:56:50|||||||||1
1621965420000|2021-05-25 17:57:00|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|0
1621965430000|2021-05-25 17:57:10|8303.2|8288.2|8303|8288|8303.2|8288.2|8303|8288|0
1621965440000|2021-05-25 17:57:20|8302.4|8287.4|8300.9|8285.9|8302.4|8287.4|8300.7|8285.7|0
1621965450000|2021-05-25 17:57:30|8300.7|8285.7|8302.7|8287.7|8302.7|8287.7|8300.7|8285.7|5
1621965460000|2021-05-25 17:57:40|8303|8288|8302.7|8287.7|8303|8288|8302.7|8287.7|0
1621965470000|2021-05-25 17:57:50|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1621965480000|2021-05-25 17:58:00|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621965490000|2021-05-25 17:58:10|||||||||1
1621965500000|2021-05-25 17:58:20|||||||||3
1621965510000|2021-05-25 17:58:30|||||||||1
1621965520000|2021-05-25 17:58:40|||||||||2
1621965540000|2021-05-25 17:59:00|8300.7|8285.7|8302.2|8287.2|8302.2|8287.2|8300.7|8285.7|6
1621965580000|2021-05-25 17:59:40|||||||||2
1621965590000|2021-05-25 17:59:50|8302|8287|8299.4|8284.4|8302|8287|8299.4|8284.4|5
1621965600000|2021-05-25 18:00:00|8298.7|8283.7|8298.2|8283.2|8298.7|8283.7|8297.7|8282.7|1
1621965610000|2021-05-25 18:00:10|8297.9|8282.9|8297.5|8282.5|8297.9|8282.9|8297.5|8282.5|1
1621965650000|2021-05-25 18:00:50|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|3
1621965660000|2021-05-25 18:01:00|8296.4|8281.4|8296.7|8281.7|8296.7|8281.7|8295.7|8280.7|4
1621965680000|2021-05-25 18:01:20|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|0
1621965690000|2021-05-25 18:01:30|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|2
1621965720000|2021-05-25 18:02:00|8297|8282|8299.2|8284.2|8299.2|8284.2|8296.5|8281.5|14
1621965730000|2021-05-25 18:02:10|8300.2|8285.2|8301.2|8286.2|8301.2|8286.2|8300|8285|9
1621965740000|2021-05-25 18:02:20|8300.9|8285.9|8300.4|8285.4|8300.9|8285.9|8300.4|8285.4|7
1621965750000|2021-05-25 18:02:30|8300.7|8285.7|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|0
1621965760000|2021-05-25 18:02:40|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|2
1621965770000|2021-05-25 18:02:50|||||||||2
1621965780000|2021-05-25 18:03:00|8300.4|8285.4|8299|8284|8300.4|8285.4|8297.5|8282.5|7
1621965790000|2021-05-25 18:03:10|8298.4|8283.4|8299.2|8284.2|8299.2|8284.2|8297.7|8282.7|2
1621965800000|2021-05-25 18:03:20|8299.6|8284.6|8300.2|8285.2|8300.2|8285.2|8299.6|8284.6|0
1621965810000|2021-05-25 18:03:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|2
1621965820000|2021-05-25 18:03:40|8298.2|8283.2|8297.9|8282.9|8298.2|8283.2|8297.9|8282.9|1
1621965830000|2021-05-25 18:03:50|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621965840000|2021-05-25 18:04:00|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|5
1621965850000|2021-05-25 18:04:10|8297.2|8282.2|8297.6|8282.6|8297.6|8282.6|8297.2|8282.2|6
1621965860000|2021-05-25 18:04:20|8297.2|8282.2|8297.2|8282.2|8297.6|8282.6|8297.2|8282.2|5
1621965870000|2021-05-25 18:04:30|8296.9|8281.9|8297.1|8282.1|8297.1|8282.1|8296.7|8281.7|1
1621965880000|2021-05-25 18:04:40|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1621965890000|2021-05-25 18:04:50|8297.9|8282.9|8299.1|8284.1|8299.1|8284.1|8297.9|8282.9|3
1621965900000|2021-05-25 18:05:00|8298.4|8283.4|8296.4|8281.4|8298.4|8283.4|8296.4|8281.4|6
1621965910000|2021-05-25 18:05:10|8296.1|8281.1|8295.9|8280.9|8296.2|8281.2|8295.9|8280.9|23
1621965930000|2021-05-25 18:05:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|1
1621965950000|2021-05-25 18:05:50|||||||||6
1621965960000|2021-05-25 18:06:00|8295.4|8280.4|8297.1|8282.1|8297.1|8282.1|8295.2|8280.2|3
1621965970000|2021-05-25 18:06:10|8296.4|8281.4|8296.1|8281.1|8296.4|8281.4|8296.1|8281.1|0
1621966000000|2021-05-25 18:06:40|||||||||1
1621966010000|2021-05-25 18:06:50|||||||||12
1621966020000|2021-05-25 18:07:00|8296.7|8281.7|8297.1|8282.1|8297.1|8282.1|8295.4|8280.4|2
1621966030000|2021-05-25 18:07:10|8296.7|8281.7|8296.6|8281.6|8296.7|8281.7|8296.6|8281.6|4
1621966050000|2021-05-25 18:07:30|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|0
1621966060000|2021-05-25 18:07:40|||||||||2
1621966080000|2021-05-25 18:08:00|8295.7|8280.7|8294|8279|8295.7|8280.7|8294|8279|6
1621966090000|2021-05-25 18:08:10|8293.6|8278.6|8290.2|8275.2|8293.6|8278.6|8290.2|8275.2|1
1621966100000|2021-05-25 18:08:20|8290.5|8275.5|8295.7|8280.7|8296.2|8281.2|8290.5|8275.5|23
1621966120000|2021-05-25 18:08:40|8295.6|8280.6|8298.1|8283.1|8298.1|8283.1|8295.6|8280.6|6
1621966140000|2021-05-25 18:09:00|8300.9|8285.9|8302.6|8287.6|8302.9|8287.9|8300.6|8285.6|2
1621966150000|2021-05-25 18:09:10|8303.9|8288.9|8304.4|8289.4|8304.4|8289.4|8302.7|8287.7|3
1621966160000|2021-05-25 18:09:20|8304.1|8289.1|8302.6|8287.6|8304.1|8289.1|8302.6|8287.6|2
1621966170000|2021-05-25 18:09:30|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|1
1621966180000|2021-05-25 18:09:40|8302.1|8287.1|8299.6|8284.6|8302.1|8287.1|8299.6|8284.6|1
1621966190000|2021-05-25 18:09:50|8299.2|8284.2|8298.6|8283.6|8299.2|8284.2|8298.6|8283.6|0
1621966200000|2021-05-25 18:10:00|8299.6|8284.6|8299.6|8284.6|8300.1|8285.1|8298.6|8283.6|3
1621966210000|2021-05-25 18:10:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8297.2|8282.2|4
1621966220000|2021-05-25 18:10:20|8299.2|8284.2|8299.6|8284.6|8299.6|8284.6|8299.2|8284.2|2
1621966230000|2021-05-25 18:10:30|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|3
1621966240000|2021-05-25 18:10:40|8298.7|8283.7|8299.1|8284.1|8299.1|8284.1|8298.2|8283.2|1
1621966250000|2021-05-25 18:10:50|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|4
1621966260000|2021-05-25 18:11:00|8298.1|8283.1|8296.1|8281.1|8298.1|8283.1|8296.1|8281.1|1
1621966270000|2021-05-25 18:11:10|||||||||2
1621966280000|2021-05-25 18:11:20|8295.4|8280.4|8293.6|8278.6|8295.4|8280.4|8293.6|8278.6|0
1621966290000|2021-05-25 18:11:30|8294.1|8279.1|8294.6|8279.6|8294.6|8279.6|8294.1|8279.1|2
1621966300000|2021-05-25 18:11:40|||||||||2
1621966310000|2021-05-25 18:11:50|||||||||1
1621966320000|2021-05-25 18:12:00|8295.9|8280.9|8295.4|8280.4|8295.9|8280.9|8295.4|8280.4|4
1621966330000|2021-05-25 18:12:10|8296.1|8281.1|8296.9|8281.9|8297.4|8282.4|8296.1|8281.1|4
1621966340000|2021-05-25 18:12:20|8297.7|8282.7|8300.7|8285.7|8300.7|8285.7|8297.7|8282.7|15
1621966350000|2021-05-25 18:12:30|8300.1|8285.1|8299.7|8284.7|8302.6|8287.6|8299.2|8284.2|10
1621966360000|2021-05-25 18:12:40|8300.2|8285.2|8304.6|8289.6|8304.9|8289.9|8299.7|8284.7|24
1621966370000|2021-05-25 18:12:50|8305.1|8290.1|8308.6|8293.6|8308.9|8293.9|8305.1|8290.1|11
1621966380000|2021-05-25 18:13:00|8308.2|8293.2|8306.1|8291.1|8308.2|8293.2|8306.1|8291.1|19
1621966390000|2021-05-25 18:13:10|8305.7|8290.7|8306.1|8291.1|8306.1|8291.1|8305.7|8290.7|6
1621966400000|2021-05-25 18:13:20|8304.1|8289.1|8300.4|8285.4|8304.1|8289.1|8299.7|8284.7|18
1621966410000|2021-05-25 18:13:30|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1621966420000|2021-05-25 18:13:40|8300.6|8285.6|8292.2|8277.2|8300.7|8285.7|8291.9|8276.9|21
1621966430000|2021-05-25 18:13:50|8292.4|8277.4|8291.6|8276.6|8293.2|8278.2|8291.2|8276.2|78
1621966440000|2021-05-25 18:14:00|8291.1|8276.1|8293.1|8278.1|8293.9|8278.9|8287.9|8272.9|113
1621966450000|2021-05-25 18:14:10|8293.6|8278.6|8293.9|8278.9|8295.1|8280.1|8292.9|8277.9|109
1621966460000|2021-05-25 18:14:20|8294.2|8279.2|8293.6|8278.6|8294.4|8279.4|8292.2|8277.2|86
1621966470000|2021-05-25 18:14:30|8293.9|8278.9|8293.6|8278.6|8295.9|8280.9|8293.6|8278.6|97
1621966480000|2021-05-25 18:14:40|8292.6|8277.6|8294.2|8279.2|8294.2|8279.2|8291.2|8276.2|86
1621966490000|2021-05-25 18:14:50|8292.4|8277.4|8290.1|8275.1|8292.4|8277.4|8286.9|8271.9|111
1621966500000|2021-05-25 18:15:00|8290.2|8275.2|8297.2|8282.2|8297.2|8282.2|8290.2|8275.2|18
1621966510000|2021-05-25 18:15:10|8298.2|8283.2|8297.7|8282.7|8298.2|8283.2|8297.7|8282.7|0
1621966530000|2021-05-25 18:15:30|8297.6|8282.6|8297.1|8282.1|8297.6|8282.6|8297.1|8282.1|4
1621966540000|2021-05-25 18:15:40|||||||||2
1621966550000|2021-05-25 18:15:50|||||||||1
1621966570000|2021-05-25 18:16:10|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1621966580000|2021-05-25 18:16:20|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|1
1621966590000|2021-05-25 18:16:30|||||||||6
1621966600000|2021-05-25 18:16:40|8296.9|8281.9|8295.9|8280.9|8297.1|8282.1|8295.9|8280.9|1
1621966610000|2021-05-25 18:16:50|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|3
1621966630000|2021-05-25 18:17:10|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|1
1621966660000|2021-05-25 18:17:40|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1621966670000|2021-05-25 18:17:50|8295.2|8280.2|8296.1|8281.1|8296.1|8281.1|8295.2|8280.2|4
1621966690000|2021-05-25 18:18:10|8295.2|8280.2|8295.4|8280.4|8295.6|8280.6|8294.7|8279.7|2
1621966700000|2021-05-25 18:18:20|||||||||1
1621966710000|2021-05-25 18:18:30|8294.9|8279.9|8292.1|8277.1|8294.9|8279.9|8292.1|8277.1|6
1621966720000|2021-05-25 18:18:40|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1621966730000|2021-05-25 18:18:50|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|3
1621966740000|2021-05-25 18:19:00|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|2
1621966750000|2021-05-25 18:19:10|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|2
1621966770000|2021-05-25 18:19:30|8290.4|8275.4|8291.4|8276.4|8291.4|8276.4|8290.4|8275.4|17
1621966780000|2021-05-25 18:19:40|8290.4|8275.4|8290.9|8275.9|8291.6|8276.6|8290.4|8275.4|2
1621966790000|2021-05-25 18:19:50|8287.9|8272.9|8289.2|8274.2|8290.1|8275.1|8287.9|8272.9|43
1621904400000|2021-05-25 01:00:00|8303.6|8266.1|8297.6|8282.6|8304.2|8282.6|8295.9|8265.7|4
1621904410000|2021-05-25 01:00:10|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|0
1621904430000|2021-05-25 01:00:30|8300|8285|8321|8296|8323.9|8300.6|8300|8285|14
1621904440000|2021-05-25 01:00:40|8321.1|8296.1|8321.1|8296.1|8321.5|8300.1|8315|8293.9|6
1621904450000|2021-05-25 01:00:50|8322|8297|8315.1|8300.1|8322|8301.8|8315.1|8297|2
1621904470000|2021-05-25 01:01:10|8315|8300|8315|8300|8315|8300|8315|8300|0
1621904480000|2021-05-25 01:01:20|8316.7|8301.7|8318.3|8303.3|8319|8304|8316.7|8301.7|1
1621904490000|2021-05-25 01:01:30|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|0
1621904510000|2021-05-25 01:01:50|8317.9|8302.9|8319.3|8304.3|8319.3|8304.3|8317.9|8302.9|4
1621904530000|2021-05-25 01:02:10|8321.7|8284.2|8312.6|8287.6|8321.7|8289.1|8312.6|8284.2|6
1621904540000|2021-05-25 01:02:20|8312.1|8287.1|8309.6|8294.6|8312.1|8294.6|8309.6|8287.1|0
1621904550000|2021-05-25 01:02:30|||||||||1
1621904560000|2021-05-25 01:02:40|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621904600000|2021-05-25 01:03:20|8307.7|8292.7|8303.8|8288.8|8307.7|8292.7|8303.8|8288.8|1
1621904610000|2021-05-25 01:03:30|8303.5|8288.5|8298.1|8283.1|8303.5|8288.5|8298.1|8283.1|1
1621904620000|2021-05-25 01:03:40|8297.8|8282.8|8298.1|8283.1|8298.1|8283.1|8297.8|8282.8|0
1621904630000|2021-05-25 01:03:50|8301.6|8286.6|8316.6|8291.6|8318.6|8293.6|8301.6|8286.6|1
1621904640000|2021-05-25 01:04:00|8316.5|8291.5|8303|8288|8316.5|8295.6|8303|8288|2
1621904650000|2021-05-25 01:04:10|8300.1|8285.1|8307|8292|8316.2|8292|8300.1|8278.7|10
1621904670000|2021-05-25 01:04:30|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1621904680000|2021-05-25 01:04:40|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|0
1621904720000|2021-05-25 01:05:20|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621904780000|2021-05-25 01:06:20|8308.5|8293.5|8310.8|8295.8|8310.8|8295.8|8308.5|8293.5|0
1621904790000|2021-05-25 01:06:30|8311|8296|8311|8296|8311|8296|8311|8296|0
1621904820000|2021-05-25 01:07:00|8322|8297|8316.8|8301.8|8322|8306.3|8316.3|8297|10
1621904830000|2021-05-25 01:07:10|8317|8302|8317|8302|8317|8302|8317|8302|0
1621904890000|2021-05-25 01:08:10|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1621904910000|2021-05-25 01:08:30|8320.9|8305.9|8322|8307|8322|8307|8320.9|8305.9|0
1621904930000|2021-05-25 01:08:50|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|6
1621904940000|2021-05-25 01:09:00|8319|8304|8319|8304|8319|8304|8319|8304|1
1621904950000|2021-05-25 01:09:10|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|0
1621904970000|2021-05-25 01:09:30|8321.7|8306.7|8320.3|8295.3|8321.7|8306.7|8316.3|8295.3|3
1621904980000|2021-05-25 01:09:40|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|0
1621904990000|2021-05-25 01:09:50|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|0
1621905000000|2021-05-25 01:10:00|8316.6|8301.6|8320.6|8295.6|8320.6|8302.1|8315|8294|0
1621905010000|2021-05-25 01:10:10|8318.6|8293.6|8319|8294|8319.8|8294.8|8318.5|8293.5|0
1621905020000|2021-05-25 01:10:20|8318.6|8293.6|8318.5|8293.5|8318.6|8293.6|8318.5|8293.5|0
1621905050000|2021-05-25 01:10:50|8316.2|8301.2|8318|8303|8318.3|8303.3|8316.2|8301.2|0
1621905070000|2021-05-25 01:11:10|8318.3|8303.3|8318|8303|8318.3|8303.3|8318|8303|0
1621905080000|2021-05-25 01:11:20|8318.3|8303.3|8318|8303|8318.3|8303.3|8318|8303|0
1621905090000|2021-05-25 01:11:30|8320|8305|8320.3|8305.3|8320.3|8305.3|8318|8303|0
1621905100000|2021-05-25 01:11:40|8319.8|8304.8|8319.8|8304.8|8320.1|8305.1|8318|8303|0
1621905110000|2021-05-25 01:11:50|8319.1|8304.1|8318.3|8303.3|8321.8|8306.8|8318.3|8303.3|0
1621905120000|2021-05-25 01:12:00|8319|8304|8318.6|8303.6|8319.8|8304.8|8318.6|8303.6|0
1621905130000|2021-05-25 01:12:10|8318.3|8303.3|8320.8|8305.8|8320.8|8305.8|8318|8303|0
1621905170000|2021-05-25 01:12:50|8321.5|8306.5|8322.2|8307.2|8322.2|8307.2|8321.5|8306.5|0
1621905180000|2021-05-25 01:13:00|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621905210000|2021-05-25 01:13:30|8323|8308|8325|8310|8325|8310|8323|8308|10
1621905220000|2021-05-25 01:13:40|8325.3|8310.3|8325.5|8310.5|8325.5|8310.5|8325.3|8310.3|2
1621905250000|2021-05-25 01:14:10|||||||||4
1621905260000|2021-05-25 01:14:20|8325.3|8310.3|8325.7|8310.7|8325.7|8310.7|8325.3|8310.3|1
1621905300000|2021-05-25 01:15:00|8326.8|8311.8|8334.3|8319.3|8334.9|8319.9|8326.8|8311.8|4
1621905310000|2021-05-25 01:15:10|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|1
1621905330000|2021-05-25 01:15:30|8333.5|8318.5|8331.4|8316.4|8333.5|8318.5|8331.4|8316.4|2
1621905350000|2021-05-25 01:15:50|8329.7|8314.7|8331.4|8316.4|8331.4|8316.4|8329.7|8314.7|1
1621905380000|2021-05-25 01:16:20|8332.9|8317.9|8334.4|8319.4|8334.4|8319.4|8332.9|8317.9|0
1621905390000|2021-05-25 01:16:30|8334|8319|8331.4|8316.4|8334|8319|8331.4|8316.4|1
1621905400000|2021-05-25 01:16:40|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|1
1621905440000|2021-05-25 01:17:20|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|2
1621905460000|2021-05-25 01:17:40|8332.5|8317.5|8333.5|8318.5|8333.5|8318.5|8332.4|8317.4|2
1621905530000|2021-05-25 01:18:50|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|4
1621905540000|2021-05-25 01:19:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621905550000|2021-05-25 01:19:10|8332.2|8317.2|8334.5|8319.5|8336|8321|8332.2|8317.2|1
1621905600000|2021-05-25 01:20:00|8333.9|8318.9|8332.2|8317.2|8333.9|8318.9|8332.2|8317.2|1
1621905620000|2021-05-25 01:20:20|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621905660000|2021-05-25 01:21:00|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|0
1621905670000|2021-05-25 01:21:10|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|0
1621905690000|2021-05-25 01:21:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621905700000|2021-05-25 01:21:40|8333|8318|8331.6|8316.6|8333|8318|8331.6|8316.6|2
1621905710000|2021-05-25 01:21:50|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|0
1621905720000|2021-05-25 01:22:00|||||||||1
1621905730000|2021-05-25 01:22:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621905750000|2021-05-25 01:22:30|8332.3|8317.3|8334.7|8319.7|8334.7|8319.7|8332.3|8317.3|0
1621905780000|2021-05-25 01:23:00|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|0
1621905790000|2021-05-25 01:23:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621905860000|2021-05-25 01:24:20|8338.9|8323.9|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|0
1621905870000|2021-05-25 01:24:30|8339.5|8324.5|8339|8324|8340|8325|8339|8324|2
1621905910000|2021-05-25 01:25:10|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1621905940000|2021-05-25 01:25:40|8341.1|8326.1|8341.2|8326.2|8341.2|8326.2|8341.1|8326.1|1
1621905950000|2021-05-25 01:25:50|8341.4|8326.4|8341.7|8326.7|8341.7|8326.7|8341.4|8326.4|1
1621906010000|2021-05-25 01:26:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|2
1621906030000|2021-05-25 01:27:10|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1621906050000|2021-05-25 01:27:30|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906070000|2021-05-25 01:27:50|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906080000|2021-05-25 01:28:00|8340|8325|8340.4|8325.4|8340.4|8325.4|8340|8325|0
1621906090000|2021-05-25 01:28:10|||||||||1
1621906100000|2021-05-25 01:28:20|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621906110000|2021-05-25 01:28:30|8342.7|8327.7|8343.2|8328.2|8343.2|8328.2|8342.7|8327.7|0
1621906170000|2021-05-25 01:29:30|||||||||1
1621906200000|2021-05-25 01:30:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|0
1621906220000|2021-05-25 01:30:20|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|1
1621906230000|2021-05-25 01:30:30|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|0
1621906260000|2021-05-25 01:31:00|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621906280000|2021-05-25 01:31:20|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|0
1621906320000|2021-05-25 01:32:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1621906360000|2021-05-25 01:32:40|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|0
1621906380000|2021-05-25 01:33:00|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621906390000|2021-05-25 01:33:10|||||||||1
1621906400000|2021-05-25 01:33:20|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1621906420000|2021-05-25 01:33:40|8341.9|8326.9|8343.9|8328.9|8343.9|8328.9|8341.9|8326.9|9
1621906440000|2021-05-25 01:34:00|8344.6|8329.6|8345.3|8330.3|8345.3|8330.3|8344.6|8329.6|9
1621906450000|2021-05-25 01:34:10|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|0
1621906460000|2021-05-25 01:34:20|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|9
1621906480000|2021-05-25 01:34:40|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|0
1621906500000|2021-05-25 01:35:00|8347.4|8332.4|8347.9|8332.9|8347.9|8332.9|8347.4|8332.4|3
1621906510000|2021-05-25 01:35:10|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|0
1621906520000|2021-05-25 01:35:20|||||||||1
1621906570000|2021-05-25 01:36:10|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|27
1621906590000|2021-05-25 01:36:30|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|0
1621906610000|2021-05-25 01:36:50|8346.1|8331.1|8346.6|8331.6|8346.6|8331.6|8346.1|8331.1|1
1621906690000|2021-05-25 01:38:10|8347.3|8332.3|8347.6|8332.6|8347.6|8332.6|8347.3|8332.3|0
1621906710000|2021-05-25 01:38:30|||||||||1
1621906740000|2021-05-25 01:39:00|8347.9|8332.9|8347.9|8332.9|8347.9|8332.9|8347.9|8332.9|1
1621906770000|2021-05-25 01:39:30|8348.4|8333.4|8348.6|8333.6|8348.6|8333.6|8348.4|8333.4|0
1621906780000|2021-05-25 01:39:40|8348.9|8333.9|8349.1|8334.1|8349.6|8334.6|8348.9|8333.9|9
1621906790000|2021-05-25 01:39:50|8348.9|8333.9|8350.1|8335.1|8350.1|8335.1|8348.9|8333.9|0
1621906800000|2021-05-25 01:40:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|0
1621906810000|2021-05-25 01:40:10|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|0
1621906820000|2021-05-25 01:40:20|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|1
1621906840000|2021-05-25 01:40:40|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|0
1621906900000|2021-05-25 01:41:40|8338|8323|8338|8323|8338|8323|8338|8323|2
1621906920000|2021-05-25 01:42:00|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|0
1621906930000|2021-05-25 01:42:10|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621906950000|2021-05-25 01:42:30|8339.4|8324.4|8341.7|8326.7|8341.7|8326.7|8339.4|8324.4|0
1621906990000|2021-05-25 01:43:10|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|0
1621907030000|2021-05-25 01:43:50|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|0
1621907070000|2021-05-25 01:44:30|||||||||1
1621907090000|2021-05-25 01:44:50|8338|8323|8344.7|8329.7|8344.7|8329.7|8338|8323|1
1621907100000|2021-05-25 01:45:00|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1621907120000|2021-05-25 01:45:20|8346.6|8331.6|8347.2|8332.2|8347.2|8332.2|8346.6|8331.6|0
1621907130000|2021-05-25 01:45:30|8350.9|8335.9|8347.4|8332.4|8350.9|8335.9|8347.4|8332.4|9
1621907160000|2021-05-25 01:46:00|8346.9|8331.9|8344.6|8329.6|8346.9|8331.9|8344.6|8329.6|0
1621907190000|2021-05-25 01:46:30|8343.6|8328.6|8343.1|8328.1|8343.6|8328.6|8343.1|8328.1|0
1621907200000|2021-05-25 01:46:40|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|0
1621907230000|2021-05-25 01:47:10|8342.4|8327.4|8338.4|8323.4|8342.4|8327.4|8338.4|8323.4|2
1621907260000|2021-05-25 01:47:40|8339|8324|8339|8324|8339|8324|8339|8324|0
1621907290000|2021-05-25 01:48:10|8338.7|8323.7|8338|8323|8338.7|8323.7|8338|8323|1
1621907310000|2021-05-25 01:48:30|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907340000|2021-05-25 01:49:00|8338|8323|8338|8323|8338|8323|8338|8323|0
1621907400000|2021-05-25 01:50:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907590000|2021-05-25 01:53:10|8338|8323|8338|8323|8338|8323|8338|8323|0
1621907600000|2021-05-25 01:53:20|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|0
1621907620000|2021-05-25 01:53:40|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621907650000|2021-05-25 01:54:10|8338.4|8323.4|8338.7|8323.7|8338.7|8323.7|8338.4|8323.4|0
1621907670000|2021-05-25 01:54:30|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621907690000|2021-05-25 01:54:50|8338.9|8323.9|8333.2|8318.2|8339.1|8324.1|8333.2|8318.2|2
1621907700000|2021-05-25 01:55:00|8332.4|8317.4|8333.4|8318.4|8333.4|8318.4|8332.4|8317.4|0
1621907710000|2021-05-25 01:55:10|8332.7|8317.7|8333.4|8318.4|8333.4|8318.4|8332.7|8317.7|0
1621907720000|2021-05-25 01:55:20|8333|8318|8332.7|8317.7|8333.4|8318.4|8332.7|8317.7|0
1621907730000|2021-05-25 01:55:30|8333|8318|8333|8318|8333|8318|8333|8318|0
1621907760000|2021-05-25 01:56:00|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|0
1621907770000|2021-05-25 01:56:10|8333.2|8318.2|8333.2|8318.2|8335.2|8320.2|8333.2|8318.2|2
1621907790000|2021-05-25 01:56:30|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621907800000|2021-05-25 01:56:40|8333|8318|8333|8318|8333|8318|8333|8318|0
1621907810000|2021-05-25 01:56:50|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|3
1621907820000|2021-05-25 01:57:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|0
1621907830000|2021-05-25 01:57:10|8330.7|8315.7|8318.7|8303.7|8330.7|8315.7|8315.4|8300.4|3
1621907840000|2021-05-25 01:57:20|8314.1|8299.1|8319.7|8304.7|8320.5|8305.5|8314.1|8299.1|1
1621907850000|2021-05-25 01:57:30|8320.1|8305.1|8320.2|8305.2|8320.2|8305.2|8320.1|8305.1|0
1621907890000|2021-05-25 01:58:10|8319.6|8304.6|8319.6|8304.6|8319.6|8304.6|8319.6|8304.6|4
1621907910000|2021-05-25 01:58:30|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621907940000|2021-05-25 01:59:00|8320.2|8305.2|8328.6|8303.6|8328.6|8305.7|8320.2|8303.6|0
1621907950000|2021-05-25 01:59:10|8328.7|8303.7|8328.7|8303.7|8328.7|8303.7|8328.7|8303.7|0
1621907960000|2021-05-25 01:59:20|8326.1|8311.1|8327.7|8312.7|8327.7|8312.7|8326.1|8311.1|1
1621907970000|2021-05-25 01:59:30|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1621907990000|2021-05-25 01:59:50|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621908000000|2021-05-25 02:00:00|8328.6|8313.6|8329.6|8314.6|8329.6|8314.6|8328.6|8313.6|0
1621908030000|2021-05-25 02:00:30|8336.1|8311.1|8330|8315|8336.1|8315|8330|8311.1|1
1621908040000|2021-05-25 02:00:40|8329.6|8314.6|8328.6|8313.6|8335.1|8314.7|8328.6|8309.7|0
1621908050000|2021-05-25 02:00:50|8329|8314|8329.1|8314.1|8335.3|8314.1|8329|8310.3|0
1621908110000|2021-05-25 02:01:50|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1621908120000|2021-05-25 02:02:00|8332.6|8317.6|8329.1|8314.1|8332.6|8317.6|8329.1|8314.1|1
1621908280000|2021-05-25 02:04:40|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621908330000|2021-05-25 02:05:30|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|22
1621908450000|2021-05-25 02:07:30|8332.1|8317.1|8337.1|8322.1|8337.1|8322.1|8332.1|8317.1|0
1621908460000|2021-05-25 02:07:40|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621908500000|2021-05-25 02:08:20|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621908530000|2021-05-25 02:08:50|8332.5|8317.5|8340.5|8303|8340.5|8317.5|8332.5|8302.1|1
1621908550000|2021-05-25 02:09:10|8324.1|8309.1|8320.2|8305.2|8324.1|8309.1|8318.9|8303.9|0
1621908560000|2021-05-25 02:09:20|8319.2|8304.2|8337.5|8300|8337.5|8304.2|8317.7|8300|0
1621908570000|2021-05-25 02:09:30|||||||||1
1621908580000|2021-05-25 02:09:40|8326.6|8301.6|8320.6|8305.6|8326.6|8305.6|8320.6|8301.6|0
1621908590000|2021-05-25 02:09:50|8335|8297.5|8321.4|8306.4|8335|8306.4|8321.4|8297.5|0
1621908610000|2021-05-25 02:10:10|8323.1|8308.1|8332|8307|8332|8308.1|8323.1|8307|0
1621908630000|2021-05-25 02:10:30|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|0
1621908780000|2021-05-25 02:13:00|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|0
1621908790000|2021-05-25 02:13:10|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621908850000|2021-05-25 02:14:10|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|1
1621908870000|2021-05-25 02:14:30|8324.8|8309.8|8315.1|8300.1|8324.8|8309.8|8315.1|8300.1|1
1621908890000|2021-05-25 02:14:50|||||||||1
1621908950000|2021-05-25 02:15:50|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|0
1621908990000|2021-05-25 02:16:30|8316.4|8301.4|8316.6|8301.6|8316.6|8301.6|8316.4|8301.4|0
1621909030000|2021-05-25 02:17:10|8316.3|8301.3|8316.1|8301.1|8316.3|8301.3|8316.1|8301.1|0
1621909110000|2021-05-25 02:18:30|8314.6|8299.6|8314.8|8299.8|8314.8|8299.8|8314.6|8299.6|0
1621909120000|2021-05-25 02:18:40|8340.2|8302.7|8330.9|8305.9|8340.2|8306.4|8330.9|8302.7|15
1621909140000|2021-05-25 02:19:00|8330.3|8305.3|8322.6|8307.6|8330.3|8307.8|8322.6|8305.3|6
1621909150000|2021-05-25 02:19:10|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|0
1621909170000|2021-05-25 02:19:30|8330.4|8305.4|8330.4|8305.4|8330.4|8305.4|8330.4|8305.4|1
1621909190000|2021-05-25 02:19:50|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|0
1621909290000|2021-05-25 02:21:30|8329.9|8314.9|8329.4|8314.4|8333.8|8318.8|8329.4|8314.4|1
1621909460000|2021-05-25 02:24:20|8335.2|8297.7|8330.1|8305.1|8335.2|8305.1|8330.1|8297.2|1
1621909470000|2021-05-25 02:24:30|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|0
1621909630000|2021-05-25 02:27:10|8328.6|8313.6|8334.2|8296.7|8334.7|8313.6|8328.6|8296.7|1
1621909690000|2021-05-25 02:28:10|8329.6|8304.6|8329.9|8304.9|8330.2|8305.2|8329.6|8304.6|0
1621909730000|2021-05-25 02:28:50|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621909790000|2021-05-25 02:29:50|8325.6|8310.6|8329.9|8304.9|8329.9|8310.6|8325.6|8304.9|1
1621909860000|2021-05-25 02:31:00|8326.6|8301.6|8326.9|8301.9|8327.4|8302.4|8316.1|8301.1|1
1621909870000|2021-05-25 02:31:10|8317.8|8302.8|8314.1|8299.1|8327.4|8302.8|8314.1|8299.1|1
1621909880000|2021-05-25 02:31:20|8323.2|8298.2|8326.9|8301.9|8327.1|8302.1|8323.2|8298.2|0
1621909890000|2021-05-25 02:31:30|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621909900000|2021-05-25 02:31:40|8325.9|8300.9|8318.1|8303.1|8335.2|8303.1|8318.1|8297.7|0
1621909910000|2021-05-25 02:31:50|8323.4|8298.4|8334.2|8296.7|8335.2|8302.6|8313.5|8296.7|0
1621909920000|2021-05-25 02:32:00|8317.1|8302.1|8334.2|8296.7|8334.2|8302.1|8317.1|8296.7|0
1621909930000|2021-05-25 02:32:10|8316.8|8301.8|8325.4|8300.4|8333.7|8301.8|8312.8|8296.2|0
1621909940000|2021-05-25 02:32:20|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621909950000|2021-05-25 02:32:30|8325.4|8300.4|8330.4|8305.4|8334.2|8305.4|8316.8|8296.7|3
1621910230000|2021-05-25 02:37:10|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|0
1621911070000|2021-05-25 02:51:10|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|0
1621911090000|2021-05-25 02:51:30|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|0
1621911160000|2021-05-25 02:52:40|8331.5|8306.5|8332.9|8307.9|8332.9|8307.9|8331.5|8306.5|0
1621911170000|2021-05-25 02:52:50|8333.5|8308.5|8329.2|8314.2|8333.7|8314.2|8329.1|8308.2|0
1621911180000|2021-05-25 02:53:00|8329.7|8314.7|8330.7|8315.7|8330.7|8315.7|8329.7|8314.7|0
1621911190000|2021-05-25 02:53:10|8331.2|8316.2|8331.6|8316.6|8331.6|8316.6|8331.2|8316.2|0
1621911200000|2021-05-25 02:53:20|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|0
1621911220000|2021-05-25 02:53:40|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|0
1621911480000|2021-05-25 02:58:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|1
1621911500000|2021-05-25 02:58:20|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|8321.4|8306.4|0
1621911520000|2021-05-25 02:58:40|8323.2|8308.2|8325.4|8310.4|8325.4|8310.4|8323.2|8308.2|1
1621911530000|2021-05-25 02:58:50|8325.8|8310.8|8325.9|8310.9|8325.9|8310.9|8325.8|8310.8|0
1621911540000|2021-05-25 02:59:00|8326.4|8311.4|8332.4|8307.4|8332.4|8311.4|8326.4|8307.4|1
1621911580000|2021-05-25 02:59:40|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621911630000|2021-05-25 03:00:30|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|0
1621911650000|2021-05-25 03:00:50|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|0
1621911750000|2021-05-25 03:02:30|||||||||1
1621911760000|2021-05-25 03:02:40|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621911770000|2021-05-25 03:02:50|8332.6|8307.6|8329.4|8314.4|8332.6|8314.4|8328.5|8307.3|0
1621911780000|2021-05-25 03:03:00|8336.1|8311.1|8343.3|8318.3|8343.3|8318.3|8336.1|8311.1|4
1621911790000|2021-05-25 03:03:10|8343.6|8318.6|8344.1|8319.1|8344.1|8319.1|8343.6|8318.6|0
1621911800000|2021-05-25 03:03:20|||||||||2
1621911810000|2021-05-25 03:03:30|8351.4|8313.9|8351.4|8313.9|8351.4|8313.9|8351.4|8313.9|0
1621911900000|2021-05-25 03:05:00|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|0
1621911910000|2021-05-25 03:05:10|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|0
1621912000000|2021-05-25 03:06:40|||||||||4
1621912010000|2021-05-25 03:06:50|8338.4|8323.4|8338.9|8323.9|8338.9|8323.9|8337.9|8322.9|0
1621912020000|2021-05-25 03:07:00|8339.3|8324.3|8338.9|8323.9|8339.4|8324.4|8338.9|8323.9|0
1621912030000|2021-05-25 03:07:10|8339.3|8324.3|8342.9|8317.9|8342.9|8324.4|8338.1|8317.9|1
1621912040000|2021-05-25 03:07:20|8339.4|8324.4|8338.9|8323.9|8339.4|8324.4|8338.9|8323.9|0
1621912050000|2021-05-25 03:07:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621912230000|2021-05-25 03:10:30|8338.4|8323.4|8337.9|8322.9|8338.4|8323.4|8337.9|8322.9|0
1621912280000|2021-05-25 03:11:20|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|0
1621912290000|2021-05-25 03:11:30|||||||||1
1621912300000|2021-05-25 03:11:40|8336|8321|8333.9|8318.9|8336|8321|8333.9|8318.9|26
1621912310000|2021-05-25 03:11:50|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|0
1621912320000|2021-05-25 03:12:00|8343.3|8318.3|8343.8|8318.8|8343.8|8318.8|8343.3|8318.3|14
1621912340000|2021-05-25 03:12:20|8344.3|8319.3|8344.8|8319.8|8344.8|8319.8|8344.3|8319.3|0
1621912370000|2021-05-25 03:12:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621912450000|2021-05-25 03:14:10|||||||||1
1621912460000|2021-05-25 03:14:20|8339.9|8324.9|8340.4|8325.4|8340.4|8325.4|8339.9|8324.9|1
1621912470000|2021-05-25 03:14:30|8339.8|8324.8|8340.3|8325.3|8340.3|8325.3|8339.8|8324.8|1
1621912600000|2021-05-25 03:16:40|8343.8|8328.8|8345.1|8330.1|8345.1|8330.1|8343.8|8328.8|0
1621912610000|2021-05-25 03:16:50|8345.6|8330.6|8341|8326|8346.6|8330.6|8341|8321.6|3
1621913240000|2021-05-25 03:27:20|8345|8320|8344.6|8319.6|8345|8320|8344.6|8319.6|3
1621913250000|2021-05-25 03:27:30|8344.5|8319.5|8345|8320|8345|8320|8344.5|8319.5|0
1621913370000|2021-05-25 03:29:30|8344.6|8319.6|8346.3|8321.3|8346.3|8321.3|8344.6|8319.6|2
1621913380000|2021-05-25 03:29:40|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|0
1621913440000|2021-05-25 03:30:40|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|0
1621913460000|2021-05-25 03:31:00|8346|8321|8346|8321|8346|8321|8346|8321|0
1621913490000|2021-05-25 03:31:30|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|0
1621913510000|2021-05-25 03:31:50|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8
1621913530000|2021-05-25 03:32:10|8343|8328|8346.1|8331.1|8346.1|8331.1|8343|8328|0
1621913540000|2021-05-25 03:32:20|8344.4|8329.4|8345.3|8320.3|8345.3|8329.4|8344.4|8320.3|5
1621913570000|2021-05-25 03:32:50|8345.8|8330.8|8346.1|8331.1|8346.1|8331.1|8345.8|8330.8|0
1621913780000|2021-05-25 03:36:20|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|0
1621913850000|2021-05-25 03:37:30|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|1
1621913860000|2021-05-25 03:37:40|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|0
1621914260000|2021-05-25 03:44:20|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|0
1621914490000|2021-05-25 03:48:10|8342.5|8327.5|8342.3|8327.3|8342.5|8327.5|8342.3|8327.3|0
1621914950000|2021-05-25 03:55:50|8344.7|8329.7|8343|8328|8344.7|8329.7|8342.7|8327.7|8
1621914960000|2021-05-25 03:56:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|0
1621914970000|2021-05-25 03:56:10|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.3|8327.3|0
1621914980000|2021-05-25 03:56:20|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|0
1621915110000|2021-05-25 03:58:30|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1621915140000|2021-05-25 03:59:00|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|0
1621915170000|2021-05-25 03:59:30|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|0
1621915180000|2021-05-25 03:59:40|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|0
1621915230000|2021-05-25 04:00:30|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|0
1621915280000|2021-05-25 04:01:20|||||||||1
1621915920000|2021-05-25 04:12:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|0
1621916140000|2021-05-25 04:15:40|8342.7|8327.7|8342.3|8327.3|8342.7|8327.7|8342.3|8327.3|2
1621916240000|2021-05-25 04:17:20|8341.8|8326.8|8346.2|8321.2|8346.2|8326.8|8341.8|8320.8|1
1621916250000|2021-05-25 04:17:30|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|0
1621916530000|2021-05-25 04:22:10|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|0
1621916550000|2021-05-25 04:22:30|8345.5|8320.5|8345.5|8320.5|8345.5|8320.5|8345.5|8320.5|0
1621917380000|2021-05-25 04:36:20|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|10
1621917530000|2021-05-25 04:38:50|8329.5|8314.5|8329.8|8314.8|8329.8|8314.8|8329.3|8314.3|5
1621917540000|2021-05-25 04:39:00|8328.4|8313.4|8325.8|8310.8|8328.4|8313.4|8325.8|8310.8|1
1621917550000|2021-05-25 04:39:10|8326.2|8311.2|8327.3|8312.3|8327.3|8312.3|8326.2|8311.2|1
1621917560000|2021-05-25 04:39:20|8327.8|8312.8|8329.8|8314.8|8329.8|8314.8|8327.8|8312.8|7
1621917570000|2021-05-25 04:39:30|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330.2|8315.2|1
1621917580000|2021-05-25 04:39:40|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|4
1621917590000|2021-05-25 04:39:50|8330.3|8315.3|8327.8|8312.8|8330.3|8315.3|8327.8|8312.8|8
1621917610000|2021-05-25 04:40:10|8328.2|8313.2|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|0
1621917670000|2021-05-25 04:41:10|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621917950000|2021-05-25 04:45:50|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|1
1621917960000|2021-05-25 04:46:00|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|0
1621917970000|2021-05-25 04:46:10|8334.8|8319.8|8335.8|8320.8|8335.8|8320.8|8334.8|8319.8|2
1621917980000|2021-05-25 04:46:20|||||||||2
1621917990000|2021-05-25 04:46:30|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|4
1621918000000|2021-05-25 04:46:40|8333.5|8318.5|8334.3|8319.3|8334.3|8319.3|8333.5|8318.5|0
1621918010000|2021-05-25 04:46:50|8334.7|8319.7|8334.8|8319.8|8334.8|8319.8|8334.7|8319.7|0
1621918020000|2021-05-25 04:47:00|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|0
1621918030000|2021-05-25 04:47:10|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|0
1621918200000|2021-05-25 04:50:00|8332.8|8317.8|8332.3|8317.3|8332.8|8317.8|8332.3|8317.3|1
1621918270000|2021-05-25 04:51:10|8331.3|8316.3|8330.8|8315.8|8331.3|8316.3|8330.8|8315.8|0
1621918340000|2021-05-25 04:52:20|8329.2|8314.2|8326.5|8311.5|8329.2|8314.2|8326.5|8311.5|2
1621918350000|2021-05-25 04:52:30|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621918490000|2021-05-25 04:54:50|8326.7|8311.7|8326.8|8311.8|8326.8|8311.8|8326.7|8311.7|0
1621918590000|2021-05-25 04:56:30|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327.2|8312.2|0
1621918710000|2021-05-25 04:58:30|8327.7|8312.7|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|0
1621918730000|2021-05-25 04:58:50|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621918950000|2021-05-25 05:02:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621919140000|2021-05-25 05:05:40|8330.5|8315.5|8331.2|8316.2|8331.2|8316.2|8330.5|8315.5|0
1621919230000|2021-05-25 05:07:10|8331.8|8316.8|8332.2|8317.2|8332.2|8317.2|8331.8|8316.8|0
1621919420000|2021-05-25 05:10:20|8331.8|8316.8|8330.8|8315.8|8331.8|8316.8|8330.8|8315.8|1
1621919460000|2021-05-25 05:11:00|8328.8|8313.8|8326.8|8311.8|8328.8|8313.8|8326.8|8311.8|1
1621919540000|2021-05-25 05:12:20|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|0
1621919780000|2021-05-25 05:16:20|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621919860000|2021-05-25 05:17:40|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621919980000|2021-05-25 05:19:40|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621920370000|2021-05-25 05:26:10|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621920390000|2021-05-25 05:26:30|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621920540000|2021-05-25 05:29:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621920600000|2021-05-25 05:30:00|8328.5|8313.5|8328.7|8313.7|8328.7|8313.7|8328.5|8313.5|0
1621920650000|2021-05-25 05:30:50|8329.4|8314.4|8329.7|8314.7|8329.7|8314.7|8329.4|8314.4|0
1621920730000|2021-05-25 05:32:10|8330|8315|8330|8315|8330|8315|8330|8315|0
1621920740000|2021-05-25 05:32:20|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|0
1621920750000|2021-05-25 05:32:30|8331|8316|8331.2|8316.2|8331.2|8316.2|8331|8316|0
1621920770000|2021-05-25 05:32:50|8331.7|8316.7|8331.7|8316.7|8332.2|8317.2|8331.7|8316.7|3
1621920790000|2021-05-25 05:33:10|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|0
1621920800000|2021-05-25 05:33:20|8332.3|8317.3|8332.7|8317.7|8332.7|8317.7|8332.3|8317.3|5
1621920810000|2021-05-25 05:33:30|8333|8318|8333.2|8318.2|8333.2|8318.2|8333|8318|1
1621920820000|2021-05-25 05:33:40|8333.5|8318.5|8330.7|8315.7|8333.5|8318.5|8330.7|8315.7|7
1621920830000|2021-05-25 05:33:50|8331|8316|8331.2|8316.2|8331.2|8316.2|8331|8316|0
1621920860000|2021-05-25 05:34:20|8331.5|8316.5|8332|8317|8332|8317|8331.5|8316.5|4
1621920870000|2021-05-25 05:34:30|8332.2|8317.2|8331.7|8316.7|8332.7|8317.7|8331.7|8316.7|3
1621920880000|2021-05-25 05:34:40|8332|8317|8332.7|8317.7|8332.7|8317.7|8332|8317|0
1621920900000|2021-05-25 05:35:00|8333.4|8318.4|8330.2|8315.2|8333.4|8318.4|8329.2|8314.2|4
1621920920000|2021-05-25 05:35:20|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1621920930000|2021-05-25 05:35:30|8329.3|8314.3|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|0
1621921000000|2021-05-25 05:36:40|8328.7|8313.7|8327|8312|8328.7|8313.7|8327|8312|3
1621921010000|2021-05-25 05:36:50|8326.2|8311.2|8326.4|8311.4|8326.4|8311.4|8326.2|8311.2|0
1621921020000|2021-05-25 05:37:00|8326|8311|8326|8311|8326|8311|8326|8311|0
1621921060000|2021-05-25 05:37:40|8326.7|8311.7|8327|8312|8327|8312|8326.7|8311.7|0
1621921070000|2021-05-25 05:37:50|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|0
1621921110000|2021-05-25 05:38:30|8325.2|8310.2|8325.4|8310.4|8326|8311|8325.2|8310.2|2
1621921150000|2021-05-25 05:39:10|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|0
1621921200000|2021-05-25 05:40:00|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621921210000|2021-05-25 05:40:10|8325|8310|8325|8310|8325.4|8310.4|8325|8310|0
1621921240000|2021-05-25 05:40:40|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|0
1621921250000|2021-05-25 05:40:50|8325|8310|8324.9|8309.9|8325|8310|8324.9|8309.9|0
1621921290000|2021-05-25 05:41:30|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|0
1621921300000|2021-05-25 05:41:40|8325|8310|8325|8310|8325|8310|8325|8310|0
1621921350000|2021-05-25 05:42:30|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621921360000|2021-05-25 05:42:40|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621921370000|2021-05-25 05:42:50|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|1
1621921380000|2021-05-25 05:43:00|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|4
1621921390000|2021-05-25 05:43:10|8326.9|8311.9|8326.4|8311.4|8326.9|8311.9|8325.9|8310.9|4
1621921400000|2021-05-25 05:43:20|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|8326.9|8311.9|2
1621921410000|2021-05-25 05:43:30|8326.7|8311.7|8326.9|8311.9|8326.9|8311.9|8326.4|8311.4|5
1621921420000|2021-05-25 05:43:40|8331.5|8316.5|8332.5|8317.5|8332.5|8317.5|8331.5|8316.5|1
1621921430000|2021-05-25 05:43:50|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621921440000|2021-05-25 05:44:00|8335.4|8320.4|8336.2|8321.2|8336.2|8321.2|8335.2|8320.2|2
1621921450000|2021-05-25 05:44:10|8336.5|8321.5|8337.4|8322.4|8337.4|8322.4|8336.4|8321.4|1
1621921460000|2021-05-25 05:44:20|8337|8322|8332.7|8317.7|8337|8322|8332.7|8317.7|1
1621921480000|2021-05-25 05:44:40|8332.3|8317.3|8333.5|8318.5|8333.5|8318.5|8332.3|8317.3|1
1621921490000|2021-05-25 05:44:50|8333.2|8318.2|8338.7|8323.7|8338.7|8323.7|8333.2|8318.2|2
1621921500000|2021-05-25 05:45:00|8338.8|8323.8|8343.4|8328.4|8343.4|8328.4|8338.8|8323.8|1
1621921510000|2021-05-25 05:45:10|8344.5|8329.5|8346.2|8331.2|8346.2|8331.2|8344.5|8329.5|2
1621921520000|2021-05-25 05:45:20|8346.5|8331.5|8348.4|8333.4|8348.4|8333.4|8346.5|8331.5|3
1621921530000|2021-05-25 05:45:30|8348.2|8333.2|8346.4|8331.4|8348.9|8333.9|8346.4|8331.4|5
1621921540000|2021-05-25 05:45:40|8346.7|8331.7|8347.4|8332.4|8347.4|8332.4|8346.7|8331.7|0
1621921550000|2021-05-25 05:45:50|8347.9|8332.9|8348.9|8333.9|8349|8334|8347.9|8332.9|7
1621921560000|2021-05-25 05:46:00|8349.4|8334.4|8343.5|8328.5|8349.4|8334.4|8343.5|8328.5|2
1621921570000|2021-05-25 05:46:10|8344.4|8329.4|8345.4|8330.4|8345.4|8330.4|8344.4|8329.4|0
1621921580000|2021-05-25 05:46:20|8346|8331|8347.2|8332.2|8347.9|8332.9|8346|8331|1
1621921590000|2021-05-25 05:46:30|8347.4|8332.4|8349.9|8334.9|8349.9|8334.9|8347.4|8332.4|4
1621921600000|2021-05-25 05:46:40|8351.7|8336.7|8352.4|8337.4|8352.4|8337.4|8351.7|8336.7|5
1621921610000|2021-05-25 05:46:50|8352|8337|8352.9|8337.9|8353.4|8338.4|8351.9|8336.9|3
1621921620000|2021-05-25 05:47:00|8353.2|8338.2|8351|8336|8353.4|8338.4|8351|8336|4
1621921630000|2021-05-25 05:47:10|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|0
1621921650000|2021-05-25 05:47:30|8346.2|8331.2|8345|8330|8346.8|8331.8|8345|8330|1
1621921660000|2021-05-25 05:47:40|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|0
1621921670000|2021-05-25 05:47:50|8345.2|8330.2|8344|8329|8345.2|8330.2|8344|8329|0
1621921710000|2021-05-25 05:48:30|8340.5|8325.5|8340|8325|8340.5|8325.5|8340|8325|1
1621921720000|2021-05-25 05:48:40|8341.2|8326.2|8344.2|8329.2|8344.2|8329.2|8341.2|8326.2|1
1621921730000|2021-05-25 05:48:50|8344.5|8329.5|8344.7|8329.7|8344.7|8329.7|8344.5|8329.5|0
1621921800000|2021-05-25 05:50:00|8345|8330|8345.2|8330.2|8345.2|8330.2|8345|8330|0
1621921840000|2021-05-25 05:50:40|8344.2|8329.2|8344.7|8329.7|8344.7|8329.7|8344.2|8329.2|0
1621921850000|2021-05-25 05:50:50|8341.7|8326.7|8339.7|8324.7|8341.7|8326.7|8339.7|8324.7|0
1621921860000|2021-05-25 05:51:00|8339|8324|8336.5|8321.5|8339|8324|8336.5|8321.5|0
1621921870000|2021-05-25 05:51:10|8335.8|8320.8|8335.7|8320.7|8335.8|8320.8|8335.7|8320.7|0
1621922010000|2021-05-25 05:53:30|8339.1|8324.1|8340.2|8325.2|8340.2|8325.2|8339.1|8324.1|0
1621922190000|2021-05-25 05:56:30|8339.9|8324.9|8339.9|8324.9|8340.2|8325.2|8339.9|8324.9|0
1621922260000|2021-05-25 05:57:40|8339.7|8324.7|8338.2|8323.2|8339.7|8324.7|8338.2|8323.2|5
1621922300000|2021-05-25 05:58:20|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621922310000|2021-05-25 05:58:30|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621922320000|2021-05-25 05:58:40|8338.7|8313.7|8336.5|8311.5|8338.7|8313.7|8336.5|8311.5|1
1621922330000|2021-05-25 05:58:50|8337|8312|8337|8312|8337|8312|8337|8312|0
1621922340000|2021-05-25 05:59:00|8337.4|8312.4|8333.5|8318.5|8337.5|8318.5|8332.9|8312.4|0
1621922350000|2021-05-25 05:59:10|8333.9|8318.9|8334|8319|8334|8319|8333.9|8318.9|0
1621922360000|2021-05-25 05:59:20|8334.4|8319.4|8333.7|8318.7|8334.4|8319.4|8333.4|8318.4|0
1621922370000|2021-05-25 05:59:30|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|0
1621922380000|2021-05-25 05:59:40|8334.2|8319.2|8333.9|8318.9|8334.2|8319.2|8333.9|8318.9|0
1621922410000|2021-05-25 06:00:10|8334.2|8319.2|8335.2|8320.2|8335.2|8320.2|8334.2|8319.2|0
1621922420000|2021-05-25 06:00:20|8336.1|8321.1|8336|8321|8336.4|8321.4|8336|8321|0
1621922430000|2021-05-25 06:00:30|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|0
1621922440000|2021-05-25 06:00:40|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|0
1621922460000|2021-05-25 06:01:00|8335.6|8320.6|8334.5|8319.5|8335.6|8320.6|8334.5|8319.5|0
1621922500000|2021-05-25 06:01:40|8333.2|8318.2|8330.9|8315.9|8333.2|8318.2|8330.9|8315.9|2
1621922510000|2021-05-25 06:01:50|8330.4|8315.4|8330|8315|8330.4|8315.4|8330|8315|0
1621922520000|2021-05-25 06:02:00|8329.7|8314.7|8331.2|8316.2|8331.2|8316.2|8329.7|8314.7|0
1621922530000|2021-05-25 06:02:10|8330.9|8315.9|8332.2|8317.2|8332.2|8317.2|8330.7|8315.7|0
1621922590000|2021-05-25 06:03:10|8332.6|8317.6|8332.2|8317.2|8332.6|8317.6|8332.2|8317.2|0
1621922630000|2021-05-25 06:03:50|8332.6|8317.6|8332.7|8317.7|8332.7|8317.7|8332.6|8317.6|0
1621922690000|2021-05-25 06:04:50|8332|8317|8331.9|8316.9|8332|8317|8331.9|8316.9|0
1621922730000|2021-05-25 06:05:30|8331.6|8316.6|8331.2|8316.2|8331.6|8316.6|8331.2|8316.2|0
1621922760000|2021-05-25 06:06:00|8331.6|8316.6|8332.6|8317.6|8332.6|8317.6|8331.6|8316.6|0
1621922800000|2021-05-25 06:06:40|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|0
1621922810000|2021-05-25 06:06:50|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|8332.6|8317.6|1
1621922820000|2021-05-25 06:07:00|8332.4|8317.4|8333.2|8318.2|8333.7|8318.7|8332.4|8317.4|1
1621922830000|2021-05-25 06:07:10|8333.7|8318.7|8334.2|8319.2|8334.2|8319.2|8333.7|8318.7|3
1621922840000|2021-05-25 06:07:20|8333.7|8318.7|8333.2|8318.2|8333.7|8318.7|8332.4|8317.4|5
1621922850000|2021-05-25 06:07:30|8334.9|8319.9|8333.9|8318.9|8334.9|8319.9|8333.9|8318.9|7
1621922860000|2021-05-25 06:07:40|8334.4|8319.4|8334.9|8319.9|8334.9|8319.9|8334.4|8319.4|0
1621922870000|2021-05-25 06:07:50|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8335.2|8320.2|0
1621922880000|2021-05-25 06:08:00|8335.9|8320.9|8333.4|8318.4|8335.9|8320.9|8333.4|8318.4|13
1621922890000|2021-05-25 06:08:10|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|0
1621922900000|2021-05-25 06:08:20|8333.2|8318.2|8332.6|8317.6|8333.2|8318.2|8332.2|8317.2|1
1621922920000|2021-05-25 06:08:40|8332.2|8317.2|8329.7|8314.7|8332.2|8317.2|8329.2|8314.2|2
1621922930000|2021-05-25 06:08:50|8329.4|8314.4|8329.7|8314.7|8329.7|8314.7|8329.2|8314.2|0
1621922940000|2021-05-25 06:09:00|8330.4|8315.4|8330.7|8315.7|8330.7|8315.7|8330.4|8315.4|0
1621922950000|2021-05-25 06:09:10|8331.2|8316.2|8331.9|8316.9|8331.9|8316.9|8331.2|8316.2|0
1621922960000|2021-05-25 06:09:20|8332.2|8317.2|8333.4|8318.4|8333.4|8318.4|8332.2|8317.2|0
1621922980000|2021-05-25 06:09:40|8334.1|8319.1|8334.6|8319.6|8334.6|8319.6|8334.1|8319.1|0
1621922990000|2021-05-25 06:09:50|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|1
1621923000000|2021-05-25 06:10:00|8334.4|8319.4|8332.9|8317.9|8334.4|8319.4|8330.6|8315.6|1
1621923010000|2021-05-25 06:10:10|8333.2|8318.2|8334.7|8319.7|8335.1|8320.1|8333.2|8318.2|1
1621923020000|2021-05-25 06:10:20|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8334.7|8319.7|0
1621923030000|2021-05-25 06:10:30|8335.4|8320.4|8334.9|8319.9|8335.4|8320.4|8334.9|8319.9|3
1621923090000|2021-05-25 06:11:30|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8335.2|8320.2|0
1621923100000|2021-05-25 06:11:40|8335.7|8320.7|8333.9|8318.9|8335.9|8320.9|8333.9|8318.9|5
1621923130000|2021-05-25 06:12:10|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|0
1621923150000|2021-05-25 06:12:30|8334.5|8319.5|8340.2|8325.2|8340.2|8325.2|8334.5|8319.5|2
1621923160000|2021-05-25 06:12:40|8339.5|8324.5|8341|8326|8341|8326|8339.2|8324.2|0
1621923170000|2021-05-25 06:12:50|8341.4|8326.4|8342|8327|8342|8327|8341.4|8326.4|0
1621923180000|2021-05-25 06:13:00|8342.4|8327.4|8344.5|8329.5|8344.5|8329.5|8342.4|8327.4|2
1621923190000|2021-05-25 06:13:10|8344.9|8329.9|8345.5|8330.5|8345.5|8330.5|8344.9|8329.9|0
1621923200000|2021-05-25 06:13:20|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|4
1621923210000|2021-05-25 06:13:30|8347.1|8332.1|8343.4|8328.4|8347.1|8332.1|8340.7|8325.7|6
1621923220000|2021-05-25 06:13:40|8343|8328|8345.7|8330.7|8345.7|8330.7|8343|8328|1
1621923230000|2021-05-25 06:13:50|8345.4|8330.4|8340.5|8325.5|8345.9|8330.9|8340.5|8325.5|1
1621923250000|2021-05-25 06:14:10|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|1
1621923260000|2021-05-25 06:14:20|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|1
1621923270000|2021-05-25 06:14:30|8343.7|8328.7|8343.5|8328.5|8344.4|8329.4|8343.5|8328.5|0
1621923280000|2021-05-25 06:14:40|8343.9|8328.9|8344.9|8329.9|8345|8330|8343.9|8328.9|1
1621923290000|2021-05-25 06:14:50|8345.4|8330.4|8345.5|8330.5|8345.5|8330.5|8345.4|8330.4|0
1621923300000|2021-05-25 06:15:00|8345.9|8330.9|8343.2|8328.2|8346|8331|8342.4|8327.4|4
1621923310000|2021-05-25 06:15:10|8343|8328|8343|8328|8343|8328|8343|8328|0
1621923330000|2021-05-25 06:15:30|8342.7|8327.7|8339.4|8324.4|8342.7|8327.7|8339.4|8324.4|0
1621923340000|2021-05-25 06:15:40|8339|8324|8337.9|8322.9|8339|8324|8337.3|8322.3|0
1621923360000|2021-05-25 06:16:00|8338|8323|8336.7|8321.7|8338|8323|8336.7|8321.7|0
1621923370000|2021-05-25 06:16:10|8337|8322|8337|8322|8337|8322|8337|8322|1
1621923380000|2021-05-25 06:16:20|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|0
1621923470000|2021-05-25 06:17:50|8336.9|8321.9|8334.8|8319.8|8336.9|8321.9|8334.8|8319.8|1
1621923480000|2021-05-25 06:18:00|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|0
1621923530000|2021-05-25 06:18:50|8335|8320|8335|8320|8335|8320|8335|8320|0
1621923540000|2021-05-25 06:19:00|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|0
1621923640000|2021-05-25 06:20:40|8336|8321|8339.7|8324.7|8339.7|8324.7|8336|8321|1
1621923650000|2021-05-25 06:20:50|8339.2|8324.2|8340|8325|8340|8325|8339.2|8324.2|0
1621923660000|2021-05-25 06:21:00|8340.4|8325.4|8340.5|8325.5|8340.5|8325.5|8340.4|8325.4|0
1621923670000|2021-05-25 06:21:10|8341|8326|8341.5|8326.5|8341.5|8326.5|8341|8326|0
1621923680000|2021-05-25 06:21:20|8342|8327|8342|8327|8342|8327|8342|8327|0
1621923690000|2021-05-25 06:21:30|8342.4|8327.4|8340|8325|8342.4|8327.4|8340|8325|7
1621923710000|2021-05-25 06:21:50|8339|8324|8340|8325|8340|8325|8339|8324|2
1621923810000|2021-05-25 06:23:30|8343.6|8328.6|8344.1|8329.1|8344.4|8329.4|8343.6|8328.6|3
1621923880000|2021-05-25 06:24:40|8341|8326|8341|8326|8341|8326|8341|8326|0
1621923910000|2021-05-25 06:25:10|8340|8325|8340|8325|8340|8325|8340|8325|0
1621923920000|2021-05-25 06:25:20|8340.4|8325.4|8340|8325|8340.5|8325.5|8340|8325|0
1621923950000|2021-05-25 06:25:50|8338|8323|8337|8322|8338|8323|8337|8322|0
1621923970000|2021-05-25 06:26:10|8338.5|8323.5|8340.7|8325.7|8340.7|8325.7|8338.5|8323.5|4
1621923990000|2021-05-25 06:26:30|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924020000|2021-05-25 06:27:00|8338.2|8323.2|8335.7|8320.7|8338.2|8323.2|8334.4|8319.4|1
1621924030000|2021-05-25 06:27:10|8335.5|8320.5|8336.5|8321.5|8336.5|8321.5|8335.5|8320.5|0
1621924040000|2021-05-25 06:27:20|8337.9|8322.9|8338.4|8323.4|8338.4|8323.4|8337.9|8322.9|0
1621924060000|2021-05-25 06:27:40|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621924080000|2021-05-25 06:28:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924090000|2021-05-25 06:28:10|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621924140000|2021-05-25 06:29:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|0
1621924250000|2021-05-25 06:30:50|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|0
1621924260000|2021-05-25 06:31:00|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|0
1621924270000|2021-05-25 06:31:10|8339.1|8324.1|8339.4|8324.4|8339.4|8324.4|8339.1|8324.1|0
1621924280000|2021-05-25 06:31:20|8340.5|8325.5|8343.2|8328.2|8343.2|8328.2|8340.5|8325.5|1
1621924300000|2021-05-25 06:31:40|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|0
1621924310000|2021-05-25 06:31:50|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|2
1621924320000|2021-05-25 06:32:00|8343.7|8328.7|8343.9|8328.9|8343.9|8328.9|8343.7|8328.7|0
1621924330000|2021-05-25 06:32:10|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|0
1621924350000|2021-05-25 06:32:30|||||||||1
1621924360000|2021-05-25 06:32:40|8344.5|8329.5|8344.9|8329.9|8346.2|8331.2|8344.5|8329.5|0
1621924370000|2021-05-25 06:32:50|8345.2|8330.2|8345.4|8330.4|8345.4|8330.4|8345.2|8330.2|0
1621924440000|2021-05-25 06:34:00|8345.2|8330.2|8341.5|8326.5|8345.2|8330.2|8341.2|8326.2|4
1621924450000|2021-05-25 06:34:10|8342.5|8327.5|8342.9|8327.9|8342.9|8327.9|8342.5|8327.5|0
1621924460000|2021-05-25 06:34:20|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|0
1621924470000|2021-05-25 06:34:30|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|0
1621924480000|2021-05-25 06:34:40|8344.4|8329.4|8344.5|8329.5|8344.5|8329.5|8344.4|8329.4|0
1621924490000|2021-05-25 06:34:50|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|0
1621924500000|2021-05-25 06:35:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|0
1621924510000|2021-05-25 06:35:10|8343.7|8328.7|8335.6|8320.6|8343.7|8328.7|8335.6|8320.6|1
1621924540000|2021-05-25 06:35:40|8333.4|8318.4|8333.7|8318.7|8333.7|8318.7|8333.4|8318.4|2
1621924560000|2021-05-25 06:36:00|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621924590000|2021-05-25 06:36:30|8333.4|8318.4|8333.6|8318.6|8333.6|8318.6|8333.4|8318.4|0
1621924600000|2021-05-25 06:36:40|8333.4|8318.4|8333.1|8318.1|8333.4|8318.4|8333.1|8318.1|2
1621924610000|2021-05-25 06:36:50|8333.4|8318.4|8333.6|8318.6|8333.6|8318.6|8333.4|8318.4|0
1621924630000|2021-05-25 06:37:10|8332.6|8317.6|8331.6|8316.6|8332.6|8317.6|8331.6|8316.6|1
1621924650000|2021-05-25 06:37:30|8329.6|8314.6|8329.1|8314.1|8329.6|8314.6|8329.1|8314.1|1
1621924670000|2021-05-25 06:37:50|8327.4|8312.4|8327.7|8312.7|8327.7|8312.7|8327.4|8312.4|0
1621924680000|2021-05-25 06:38:00|8327.6|8312.6|8327.7|8312.7|8328.6|8313.6|8327.1|8312.1|0
1621924710000|2021-05-25 06:38:30|8326.4|8311.4|8326.7|8311.7|8326.7|8311.7|8326.4|8311.4|1
1621924830000|2021-05-25 06:40:30|8327.1|8312.1|8330.7|8315.7|8330.7|8315.7|8327.1|8312.1|1
1621924910000|2021-05-25 06:41:50|8329.6|8314.6|8329.9|8314.9|8329.9|8314.9|8329.6|8314.6|2
1621924920000|2021-05-25 06:42:00|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|0
1621924980000|2021-05-25 06:43:00|8330.7|8315.7|8331.2|8316.2|8331.2|8316.2|8330.7|8315.7|0
1621925000000|2021-05-25 06:43:20|8332.6|8317.6|8335.7|8320.7|8336.1|8321.1|8332.6|8317.6|3
1621925010000|2021-05-25 06:43:30|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621925030000|2021-05-25 06:43:50|8337.1|8322.1|8337.6|8322.6|8337.6|8322.6|8337.1|8322.1|1
1621925040000|2021-05-25 06:44:00|8338.1|8323.1|8338.6|8323.6|8338.6|8323.6|8338.1|8323.1|0
1621925060000|2021-05-25 06:44:20|8338.2|8323.2|8338.6|8323.6|8338.6|8323.6|8338.2|8323.2|0
1621925100000|2021-05-25 06:45:00|8338.2|8323.2|8338.4|8323.4|8338.9|8323.9|8338.2|8323.2|2
1621925110000|2021-05-25 06:45:10|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1621925120000|2021-05-25 06:45:20|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1621925140000|2021-05-25 06:45:40|8333.9|8318.9|8333.6|8318.6|8333.9|8318.9|8333.1|8318.1|0
1621925150000|2021-05-25 06:45:50|8333.9|8318.9|8334.1|8319.1|8334.1|8319.1|8333.6|8318.6|0
1621925160000|2021-05-25 06:46:00|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|0
1621925170000|2021-05-25 06:46:10|8333.6|8318.6|8333.7|8318.7|8334.1|8319.1|8333.6|8318.6|0
1621925190000|2021-05-25 06:46:30|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1621925210000|2021-05-25 06:46:50|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8332.1|8317.1|2
1621925220000|2021-05-25 06:47:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.6|8316.6|0
1621925290000|2021-05-25 06:48:10|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621925330000|2021-05-25 06:48:50|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|0
1621925340000|2021-05-25 06:49:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621925350000|2021-05-25 06:49:10|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|0
1621925380000|2021-05-25 06:49:40|8330.7|8315.7|8331.1|8316.1|8331.4|8316.4|8330.7|8315.7|0
1621925390000|2021-05-25 06:49:50|8330.7|8315.7|8330.6|8315.6|8330.7|8315.7|8330.6|8315.6|0
1621925410000|2021-05-25 06:50:10|8331.1|8316.1|8332.7|8317.7|8332.7|8317.7|8331.1|8316.1|2
1621925420000|2021-05-25 06:50:20|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8332.1|8317.1|0
1621925500000|2021-05-25 06:51:40|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621925530000|2021-05-25 06:52:10|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|0
1621925540000|2021-05-25 06:52:20|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|0
1621925550000|2021-05-25 06:52:30|8335.2|8320.2|8334.7|8319.7|8335.2|8320.2|8334.7|8319.7|1
1621925580000|2021-05-25 06:53:00|8334.4|8319.4|8334.2|8319.2|8334.4|8319.4|8334.2|8319.2|0
1621925600000|2021-05-25 06:53:20|8330.7|8315.7|8325.6|8310.6|8330.7|8315.7|8325.6|8310.6|3
1621925620000|2021-05-25 06:53:40|8321.4|8306.4|8321.2|8306.2|8321.4|8306.4|8321.2|8306.2|1
1621925670000|2021-05-25 06:54:30|8322.7|8307.7|8322.2|8307.2|8323.7|8308.7|8321.9|8306.9|1
1621925680000|2021-05-25 06:54:40|8322.6|8307.6|8322.2|8307.2|8322.7|8307.7|8322.2|8307.2|0
1621925700000|2021-05-25 06:55:00|8322.6|8307.6|8323.7|8308.7|8323.7|8308.7|8322.6|8307.6|0
1621925760000|2021-05-25 06:56:00|8324.1|8309.1|8324.7|8309.7|8324.7|8309.7|8324.1|8309.1|0
1621925770000|2021-05-25 06:56:10|8324.4|8309.4|8324.2|8309.2|8324.4|8309.4|8324.2|8309.2|0
1621925780000|2021-05-25 06:56:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|2
1621925800000|2021-05-25 06:56:40|8317.7|8302.7|8323.2|8298.2|8323.2|8302.7|8316.4|8298.1|6
1621925870000|2021-05-25 06:57:50|8318.9|8303.9|8318.7|8303.7|8319.6|8304.6|8318.7|8303.7|0
1621925880000|2021-05-25 06:58:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|1
1621925890000|2021-05-25 06:58:10|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1621925940000|2021-05-25 06:59:00|8315|8300|8314.2|8299.2|8315|8300|8314.2|8299.2|0
1621925960000|2021-05-25 06:59:20|8313.9|8298.9|8311.4|8296.4|8313.9|8298.9|8311.4|8296.4|1
1621925980000|2021-05-25 06:59:40|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1621925990000|2021-05-25 06:59:50|8312.2|8297.2|8314.9|8299.9|8314.9|8299.9|8312.2|8297.2|1
1621926110000|2021-05-25 07:01:50|8316.6|8301.6|8315.5|8300.5|8316.6|8301.6|8315.5|8300.5|1
1621926120000|2021-05-25 07:02:00|8314.9|8299.9|8313.4|8298.4|8314.9|8299.9|8313.4|8298.4|0
1621926130000|2021-05-25 07:02:10|8313.1|8298.1|8308.7|8293.7|8313.1|8298.1|8308.7|8293.7|4
1621926140000|2021-05-25 07:02:20|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.7|8293.7|0
1621926150000|2021-05-25 07:02:30|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1621926230000|2021-05-25 07:03:50|8308.7|8293.7|8306.1|8291.1|8308.7|8293.7|8306.1|8291.1|3
1621926240000|2021-05-25 07:04:00|8305.7|8290.7|8305.6|8290.6|8305.7|8290.7|8305.1|8290.1|0
1621926260000|2021-05-25 07:04:20|8306.7|8291.7|8308.7|8293.7|8308.7|8293.7|8306.7|8291.7|3
1621926270000|2021-05-25 07:04:30|8309.1|8294.1|8309.7|8294.7|8309.7|8294.7|8309.1|8294.1|0
1621926280000|2021-05-25 07:04:40|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621926290000|2021-05-25 07:04:50|8310.6|8295.6|8310.7|8295.7|8310.7|8295.7|8310.6|8295.6|0
1621926300000|2021-05-25 07:05:00|8311.2|8296.2|8313.7|8298.7|8313.7|8298.7|8310.6|8295.6|1
1621926310000|2021-05-25 07:05:10|8313.4|8298.4|8315.7|8300.7|8315.7|8300.7|8313.2|8298.2|0
1621926320000|2021-05-25 07:05:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|0
1621926330000|2021-05-25 07:05:30|8318.7|8303.7|8319.7|8304.7|8319.7|8304.7|8318.7|8303.7|0
1621926340000|2021-05-25 07:05:40|8320.1|8305.1|8316.1|8301.1|8320.2|8305.2|8313.6|8298.6|10
1621926350000|2021-05-25 07:05:50|8317.8|8302.8|8315.6|8300.6|8318.2|8303.2|8315.6|8300.6|0
1621926360000|2021-05-25 07:06:00|8315.2|8300.2|8316.1|8301.1|8316.1|8301.1|8315.2|8300.2|2
1621926400000|2021-05-25 07:06:40|8314.8|8299.8|8312.1|8297.1|8314.8|8299.8|8312.1|8297.1|1
1621926410000|2021-05-25 07:06:50|8311.7|8296.7|8311.6|8296.6|8311.7|8296.7|8311.6|8296.6|0
1621926440000|2021-05-25 07:07:20|8311.2|8296.2|8312.1|8297.1|8312.1|8297.1|8311.1|8296.1|0
1621926450000|2021-05-25 07:07:30|8312.8|8297.8|8313.1|8298.1|8313.1|8298.1|8312.8|8297.8|0
1621926490000|2021-05-25 07:08:10|8313.8|8298.8|8315.1|8300.1|8315.1|8300.1|8313.8|8298.8|0
1621926500000|2021-05-25 07:08:20|8315.4|8300.4|8315.6|8300.6|8315.6|8300.6|8315.4|8300.4|0
1621926510000|2021-05-25 07:08:30|8315.2|8300.2|8316.6|8301.6|8316.6|8301.6|8315.2|8300.2|0
1621926520000|2021-05-25 07:08:40|8317.6|8302.6|8317.7|8302.7|8317.7|8302.7|8317.6|8302.6|0
1621926530000|2021-05-25 07:08:50|8317.6|8302.6|8319.9|8304.9|8319.9|8304.9|8317.6|8302.6|9
1621926540000|2021-05-25 07:09:00|8320.4|8305.4|8320.1|8305.1|8320.4|8305.4|8319.6|8304.6|0
1621926550000|2021-05-25 07:09:10|8319.7|8304.7|8315.1|8300.1|8319.7|8304.7|8315.1|8300.1|7
1621926560000|2021-05-25 07:09:20|8314.1|8299.1|8313.1|8298.1|8314.1|8299.1|8313.1|8298.1|0
1621926570000|2021-05-25 07:09:30|8310.4|8295.4|8310.1|8295.1|8310.4|8295.4|8309.1|8294.1|1
1621926620000|2021-05-25 07:10:20|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|12
1621926630000|2021-05-25 07:10:30|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621926640000|2021-05-25 07:10:40|8308.6|8293.6|8308.3|8293.3|8308.6|8293.6|8308.3|8293.3|0
1621926660000|2021-05-25 07:11:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1621926700000|2021-05-25 07:11:40|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|1
1621926710000|2021-05-25 07:11:50|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|1
1621926760000|2021-05-25 07:12:40|8311.4|8296.4|8310.4|8295.4|8311.4|8296.4|8310.4|8295.4|1
1621926770000|2021-05-25 07:12:50|8308.4|8293.4|8310.9|8295.9|8310.9|8295.9|8307.4|8292.4|1
1621926780000|2021-05-25 07:13:00|8311.6|8296.6|8311.9|8296.9|8311.9|8296.9|8311.6|8296.6|0
1621926810000|2021-05-25 07:13:30|8314|8299|8318.4|8303.4|8318.4|8303.4|8314|8299|6
1621926820000|2021-05-25 07:13:40|8317|8302|8314.4|8299.4|8317|8302|8313.9|8298.9|4
1621926830000|2021-05-25 07:13:50|8314.8|8299.8|8312.9|8297.9|8314.9|8299.9|8312.9|8297.9|6
1621926840000|2021-05-25 07:14:00|8312.6|8297.6|8312.4|8297.4|8312.6|8297.6|8312.4|8297.4|0
1621926850000|2021-05-25 07:14:10|8310.9|8295.9|8308.9|8293.9|8310.9|8295.9|8308.9|8293.9|11
1621926870000|2021-05-25 07:14:30|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|0
1621926880000|2021-05-25 07:14:40|8310.4|8295.4|8309.4|8294.4|8310.4|8295.4|8309.4|8294.4|6
1621926900000|2021-05-25 07:15:00|8306.7|8291.7|8306.4|8291.4|8306.7|8291.7|8305.4|8290.4|3
1621926910000|2021-05-25 07:15:10|8305.7|8290.7|8305.4|8290.4|8305.7|8290.7|8305.4|8290.4|7
1621926920000|2021-05-25 07:15:20|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|7
1621926930000|2021-05-25 07:15:30|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|2
1621926940000|2021-05-25 07:15:40|8305.4|8290.4|8303.6|8288.6|8305.4|8290.4|8303.6|8288.6|2
1621926960000|2021-05-25 07:16:00|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621926970000|2021-05-25 07:16:10|8302.6|8287.6|8301.9|8286.9|8302.6|8287.6|8301.4|8286.4|9
1621926980000|2021-05-25 07:16:20|8303.6|8288.6|8302.9|8287.9|8303.6|8288.6|8302.9|8287.9|1
1621926990000|2021-05-25 07:16:30|8301.9|8286.9|8300.6|8285.6|8301.9|8286.9|8300.6|8285.6|3
1621927000000|2021-05-25 07:16:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|4
1621927010000|2021-05-25 07:16:50|8299.3|8284.3|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|2
1621927020000|2021-05-25 07:17:00|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|7
1621927030000|2021-05-25 07:17:10|8296.6|8281.6|8295.6|8280.6|8296.6|8281.6|8295.6|8280.6|1
1621927040000|2021-05-25 07:17:20|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|5
1621927080000|2021-05-25 07:18:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|5
1621927090000|2021-05-25 07:18:10|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1621927100000|2021-05-25 07:18:20|8290.1|8275.1|8290.2|8275.2|8290.2|8275.2|8290.1|8275.1|1
1621927110000|2021-05-25 07:18:30|8289.2|8274.2|8288.7|8273.7|8289.2|8274.2|8288.7|8273.7|5
1621927120000|2021-05-25 07:18:40|8288.4|8273.4|8288.2|8273.2|8288.4|8273.4|8288.2|8273.2|0
1621927130000|2021-05-25 07:18:50|8286.4|8271.4|8286.7|8271.7|8287.2|8272.2|8286.4|8271.4|2
1621927140000|2021-05-25 07:19:00|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|0
1621927170000|2021-05-25 07:19:30|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1621927220000|2021-05-25 07:20:20|8289.2|8274.2|8292.9|8277.9|8292.9|8277.9|8289.2|8274.2|4
1621927230000|2021-05-25 07:20:30|8293.6|8278.6|8293.9|8278.9|8293.9|8278.9|8293.6|8278.6|0
1621927250000|2021-05-25 07:20:50|8294.9|8279.9|8295.4|8280.4|8295.4|8280.4|8294.9|8279.9|0
1621927310000|2021-05-25 07:21:50|8292.9|8277.9|8294.4|8279.4|8294.4|8279.4|8292.4|8277.4|2
1621927380000|2021-05-25 07:23:00|8296.4|8281.4|8295.4|8280.4|8296.4|8281.4|8295.4|8280.4|0
1621927400000|2021-05-25 07:23:20|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|0
1621927410000|2021-05-25 07:23:30|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621927430000|2021-05-25 07:23:50|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621927440000|2021-05-25 07:24:00|8299.1|8284.1|8299.4|8284.4|8299.4|8284.4|8299.1|8284.1|0
1621927460000|2021-05-25 07:24:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621927470000|2021-05-25 07:24:30|8300.9|8285.9|8301.9|8286.9|8301.9|8286.9|8300.9|8285.9|0
1621927480000|2021-05-25 07:24:40|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1621927490000|2021-05-25 07:24:50|8303.1|8288.1|8303.4|8288.4|8303.4|8288.4|8303.1|8288.1|0
1621927500000|2021-05-25 07:25:00|8303.7|8288.7|8305.6|8290.6|8306.1|8291.1|8303.7|8288.7|1
1621927510000|2021-05-25 07:25:10|8305.4|8290.4|8305.9|8290.9|8305.9|8290.9|8305.4|8290.4|0
1621927520000|2021-05-25 07:25:20|8306.2|8291.2|8306.4|8291.4|8306.4|8291.4|8306.2|8291.2|0
1621927530000|2021-05-25 07:25:30|||||||||1
1621927550000|2021-05-25 07:25:50|8306.9|8291.9|8307.9|8292.9|8307.9|8292.9|8306.9|8291.9|1
1621927560000|2021-05-25 07:26:00|8308.4|8293.4|8304.4|8289.4|8308.4|8293.4|8304.4|8289.4|4
1621927570000|2021-05-25 07:26:10|8303.4|8288.4|8296.9|8281.9|8303.4|8288.4|8296.9|8281.9|4
1621927580000|2021-05-25 07:26:20|8297.7|8282.7|8296.4|8281.4|8297.7|8282.7|8296.4|8281.4|1
1621927590000|2021-05-25 07:26:30|8294.9|8279.9|8294.9|8279.9|8294.9|8279.9|8294.9|8279.9|0
1621927610000|2021-05-25 07:26:50|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|2
1621927650000|2021-05-25 07:27:30|8292.9|8277.9|8292.2|8277.2|8292.9|8277.9|8292.2|8277.2|0
1621927660000|2021-05-25 07:27:40|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1621927680000|2021-05-25 07:28:00|8294.3|8279.3|8293.9|8278.9|8294.7|8279.7|8293.9|8278.9|5
1621927700000|2021-05-25 07:28:20|8294.3|8279.3|8297.4|8282.4|8297.4|8282.4|8294.3|8279.3|0
1621927710000|2021-05-25 07:28:30|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621927720000|2021-05-25 07:28:40|8301.6|8286.6|8302.1|8287.1|8302.1|8287.1|8301.6|8286.6|1
1621927740000|2021-05-25 07:29:00|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1621927760000|2021-05-25 07:29:20|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621927790000|2021-05-25 07:29:50|8306.6|8291.6|8307.9|8292.9|8307.9|8292.9|8306.6|8291.6|0
1621927800000|2021-05-25 07:30:00|8306.9|8291.9|8305.9|8290.9|8306.9|8291.9|8305.9|8290.9|0
1621927860000|2021-05-25 07:31:00|8303.5|8288.5|8302.8|8287.8|8303.5|8288.5|8302.4|8287.4|2
1621927870000|2021-05-25 07:31:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621927950000|2021-05-25 07:32:30|8302.4|8287.4|8311.1|8296.1|8311.1|8296.1|8302.4|8287.4|13
1621927960000|2021-05-25 07:32:40|8310.6|8295.6|8310.4|8295.4|8310.6|8295.6|8310.4|8295.4|0
1621928020000|2021-05-25 07:33:40|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|5
1621928040000|2021-05-25 07:34:00|8307.3|8292.3|8307.9|8292.9|8308.1|8293.1|8307.3|8292.3|3
1621928050000|2021-05-25 07:34:10|8307.4|8292.4|8307.3|8292.3|8307.4|8292.4|8307.3|8292.3|0
1621928100000|2021-05-25 07:35:00|||||||||1
1621928130000|2021-05-25 07:35:30|8309|8294|8310.3|8295.3|8312.8|8297.8|8309|8294|12
1621928160000|2021-05-25 07:36:00|8309.9|8294.9|8317.4|8302.4|8317.4|8302.4|8309.3|8294.3|12
1621928170000|2021-05-25 07:36:10|8317.3|8302.3|8318.1|8303.1|8318.1|8303.1|8317.3|8302.3|0
1621928200000|2021-05-25 07:36:40|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|0
1621928210000|2021-05-25 07:36:50|8319.2|8304.2|8318.1|8303.1|8321.6|8306.6|8318.1|8303.1|2
1621928220000|2021-05-25 07:37:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|0
1621928280000|2021-05-25 07:38:00|8316.8|8301.8|8317.3|8302.3|8317.3|8302.3|8316.8|8301.8|0
1621928340000|2021-05-25 07:39:00|8315.6|8300.6|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1621928350000|2021-05-25 07:39:10|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.3|8299.3|0
1621928360000|2021-05-25 07:39:20|8313.9|8298.9|8317.9|8302.9|8317.9|8302.9|8313.3|8298.3|2
1621928370000|2021-05-25 07:39:30|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|8318.4|8303.4|0
1621928390000|2021-05-25 07:39:50|8319.1|8304.1|8319.8|8304.8|8319.8|8304.8|8319.1|8304.1|0
1621928400000|2021-05-25 07:40:00|8319.9|8304.9|8320.1|8305.1|8320.1|8305.1|8319.6|8304.6|0
1621928410000|2021-05-25 07:40:10|8320.4|8305.4|8320.6|8305.6|8320.6|8305.6|8320.4|8305.4|0
1621928420000|2021-05-25 07:40:20|8320.9|8305.9|8321.1|8306.1|8321.1|8306.1|8320.9|8305.9|0
1621928430000|2021-05-25 07:40:30|8321.4|8306.4|8321.6|8306.6|8321.6|8306.6|8321.4|8306.4|0
1621928440000|2021-05-25 07:40:40|8326|8311|8326|8311|8326|8311|8326|8311|1
1621928450000|2021-05-25 07:40:50|8326.6|8311.6|8327|8312|8327|8312|8326.6|8311.6|0
1621928460000|2021-05-25 07:41:00|8327.3|8312.3|8328|8313|8328|8313|8327.3|8312.3|0
1621928470000|2021-05-25 07:41:10|8328.3|8313.3|8329.1|8314.1|8329.1|8314.1|8328.3|8313.3|4
1621928480000|2021-05-25 07:41:20|8329.5|8314.5|8329.6|8314.6|8329.6|8314.6|8329.5|8314.5|0
1621928490000|2021-05-25 07:41:30|8330|8315|8329.6|8314.6|8330|8315|8329.6|8314.6|2
1621928500000|2021-05-25 07:41:40|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1621928530000|2021-05-25 07:42:10|8328.6|8313.6|8328.1|8313.1|8328.6|8313.6|8328.1|8313.1|2
1621928650000|2021-05-25 07:44:10|8327.8|8312.8|8327.8|8312.8|8328|8313|8327.8|8312.8|0
1621928680000|2021-05-25 07:44:40|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1621928690000|2021-05-25 07:44:50|8328.6|8313.6|8329.1|8314.1|8329.1|8314.1|8328.6|8313.6|0
1621928710000|2021-05-25 07:45:10|||||||||1
1621928720000|2021-05-25 07:45:20|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|2
1621928760000|2021-05-25 07:46:00|8326|8311|8323.6|8308.6|8326|8311|8323.6|8308.6|4
1621928790000|2021-05-25 07:46:30|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621928820000|2021-05-25 07:47:00|8323.6|8308.6|8323.3|8308.3|8324|8309|8321.8|8306.8|1
1621928830000|2021-05-25 07:47:10|8323.6|8308.6|8323.8|8308.8|8323.8|8308.8|8323.6|8308.6|0
1621928850000|2021-05-25 07:47:30|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|8323.6|8308.6|0
1621928860000|2021-05-25 07:47:40|8323.8|8308.8|8323|8308|8324|8309|8323|8308|0
1621928870000|2021-05-25 07:47:50|8323.3|8308.3|8323.3|8308.3|8323.8|8308.8|8323|8308|0
1621928880000|2021-05-25 07:48:00|8323.5|8308.5|8323.6|8308.6|8324.6|8309.6|8323.5|8308.5|0
1621928890000|2021-05-25 07:48:10|8323|8308|8323.5|8308.5|8324|8309|8323|8308|0
1621928900000|2021-05-25 07:48:20|8324|8309|8324|8309|8324.5|8309.5|8324|8309|0
1621928910000|2021-05-25 07:48:30|8324.5|8309.5|8324|8309|8324.5|8309.5|8324|8309|0
1621928920000|2021-05-25 07:48:40|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1621928930000|2021-05-25 07:48:50|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|1
1621928940000|2021-05-25 07:49:00|8328.7|8313.7|8328.3|8313.3|8328.8|8313.8|8328.3|8313.3|1
1621928950000|2021-05-25 07:49:10|8328.7|8313.7|8329.3|8314.3|8329.3|8314.3|8328.3|8313.3|0
1621928970000|2021-05-25 07:49:30|||||||||1
1621929090000|2021-05-25 07:51:30|8330|8315|8330.3|8315.3|8330.3|8315.3|8330|8315|0
1621929100000|2021-05-25 07:51:40|8330|8315|8329.8|8314.8|8330.3|8315.3|8329.8|8314.8|1
1621929170000|2021-05-25 07:52:50|8330.2|8315.2|8328.8|8313.8|8330.3|8315.3|8327.8|8312.8|2
1621929180000|2021-05-25 07:53:00|8329.3|8314.3|8328.8|8313.8|8329.3|8314.3|8328.8|8313.8|0
1621929190000|2021-05-25 07:53:10|8329.2|8314.2|8329.3|8314.3|8329.3|8314.3|8329.2|8314.2|0
1621929240000|2021-05-25 07:54:00|8329.7|8314.7|8329.8|8314.8|8329.8|8314.8|8329.7|8314.7|0
1621929250000|2021-05-25 07:54:10|8326.3|8311.3|8326.8|8311.8|8326.8|8311.8|8326|8311|1
1621929260000|2021-05-25 07:54:20|8327.3|8312.3|8327.8|8312.8|8327.8|8312.8|8327.3|8312.3|0
1621929290000|2021-05-25 07:54:50|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|1
1621929300000|2021-05-25 07:55:00|8328.8|8313.8|8328.3|8313.3|8328.8|8313.8|8327.8|8312.8|1
1621929380000|2021-05-25 07:56:20|8328.8|8313.8|8328.8|8313.8|8329.3|8314.3|8328.8|8313.8|1
1621929390000|2021-05-25 07:56:30|8329.3|8314.3|8329.8|8314.8|8329.8|8314.8|8329.3|8314.3|0
1621929400000|2021-05-25 07:56:40|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|3
1621929410000|2021-05-25 07:56:50|||||||||2
1621929420000|2021-05-25 07:57:00|8332.3|8317.3|8331.2|8316.2|8332.3|8317.3|8330.8|8315.8|2
1621929430000|2021-05-25 07:57:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|0
1621929450000|2021-05-25 07:57:30|8332.3|8317.3|8332.5|8317.5|8332.5|8317.5|8332.3|8317.3|0
1621929460000|2021-05-25 07:57:40|8332|8317|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|0
1621929470000|2021-05-25 07:57:50|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|1
1621929480000|2021-05-25 07:58:00|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|1
1621929490000|2021-05-25 07:58:10|8332.2|8317.2|8331.8|8316.8|8332.2|8317.2|8331.8|8316.8|1
1621929600000|2021-05-25 08:00:00|8332.8|8317.8|8332.3|8317.3|8332.8|8317.8|8331.8|8316.8|6
1621929610000|2021-05-25 08:00:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|3
1621929620000|2021-05-25 08:00:20|8331|8316|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|1
1621929630000|2021-05-25 08:00:30|8331|8316|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|0
1621929680000|2021-05-25 08:01:20|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621929690000|2021-05-25 08:01:30|8334|8319|8334.5|8319.5|8334.5|8319.5|8334|8319|0
1621929700000|2021-05-25 08:01:40|8335|8320|8337.1|8322.1|8339.1|8324.1|8335|8320|4
1621929710000|2021-05-25 08:01:50|8337.5|8322.5|8333|8318|8337.5|8322.5|8333|8318|3
1621929720000|2021-05-25 08:02:00|8336.5|8321.5|8335.5|8320.5|8337|8322|8335.5|8320.5|3
1621929730000|2021-05-25 08:02:10|8336.5|8321.5|8338|8323|8338|8323|8336.5|8321.5|0
1621929740000|2021-05-25 08:02:20|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|8338.6|8323.6|0
1621929750000|2021-05-25 08:02:30|8339|8324|8337.6|8322.6|8339.1|8324.1|8336.1|8321.1|0
1621929760000|2021-05-25 08:02:40|8338|8323|8337.6|8322.6|8338.1|8323.1|8337.6|8322.6|0
1621929770000|2021-05-25 08:02:50|8338.1|8323.1|8337.6|8322.6|8338.6|8323.6|8337.6|8322.6|1
1621929780000|2021-05-25 08:03:00|8338|8323|8337.6|8322.6|8338|8323|8337.6|8322.6|0
1621929790000|2021-05-25 08:03:10|8338|8323|8337.8|8322.8|8338.1|8323.1|8337.8|8322.8|0
1621929800000|2021-05-25 08:03:20|8338|8323|8337.6|8322.6|8338.1|8323.1|8337.6|8322.6|0
1621929810000|2021-05-25 08:03:30|8338.1|8323.1|8338.5|8323.5|8338.5|8323.5|8338.1|8323.1|0
1621929820000|2021-05-25 08:03:40|8338.6|8323.6|8340.3|8325.3|8340.3|8325.3|8338.6|8323.6|1
1621929830000|2021-05-25 08:03:50|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|0
1621929840000|2021-05-25 08:04:00|8341|8326|8340.8|8325.8|8341.3|8326.3|8340.8|8325.8|0
1621929890000|2021-05-25 08:04:50|8339.8|8324.8|8339.5|8324.5|8339.8|8324.8|8339.5|8324.5|1
1621929900000|2021-05-25 08:05:00|8338.3|8323.3|8337.6|8322.6|8338.3|8323.3|8337.6|8322.6|0
1621929960000|2021-05-25 08:06:00|8338|8323|8338.8|8323.8|8338.8|8323.8|8338|8323|0
1621929980000|2021-05-25 08:06:20|8339.5|8324.5|8339.7|8324.7|8340.5|8325.5|8339.5|8324.5|0
1621929990000|2021-05-25 08:06:30|8340|8325|8340.2|8325.2|8340.2|8325.2|8340|8325|0
1621930010000|2021-05-25 08:06:50|8340.8|8325.8|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|0
1621930020000|2021-05-25 08:07:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|0
1621930030000|2021-05-25 08:07:10|8341.5|8326.5|8339.5|8324.5|8341.5|8326.5|8339.5|8324.5|3
1621930060000|2021-05-25 08:07:40|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|5
1621930070000|2021-05-25 08:07:50|8335.6|8320.6|8335.8|8320.8|8335.8|8320.8|8335.6|8320.6|0
1621930120000|2021-05-25 08:08:40|8336.8|8321.8|8337|8322|8337|8322|8336.8|8321.8|0
1621930190000|2021-05-25 08:09:50|8336.3|8321.3|8336|8321|8336.3|8321.3|8336|8321|0
1621930200000|2021-05-25 08:10:00|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|0
1621930270000|2021-05-25 08:11:10|8331.1|8316.1|8331|8316|8331.1|8316.1|8331|8316|3
1621930280000|2021-05-25 08:11:20|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|8330.6|8315.6|0
1621930290000|2021-05-25 08:11:30|8330.3|8315.3|8329.6|8314.6|8330.3|8315.3|8329.6|8314.6|2
1621930300000|2021-05-25 08:11:40|8327.4|8312.4|8323.4|8308.4|8327.4|8312.4|8322.3|8307.3|1
1621930310000|2021-05-25 08:11:50|8322.4|8307.4|8320.3|8305.3|8322.4|8307.4|8319.8|8304.8|1
1621930320000|2021-05-25 08:12:00|8322|8307|8323.5|8308.5|8323.5|8308.5|8322|8307|0
1621930330000|2021-05-25 08:12:10|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621930350000|2021-05-25 08:12:30|8322.7|8307.7|8319.7|8304.7|8322.7|8307.7|8319.3|8304.3|7
1621930360000|2021-05-25 08:12:40|8319.3|8304.3|8319|8304|8319.3|8304.3|8319|8304|0
1621930410000|2021-05-25 08:13:30|8317.3|8302.3|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|0
1621930420000|2021-05-25 08:13:40|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621930460000|2021-05-25 08:14:20|8319|8304|8317.8|8302.8|8319.3|8304.3|8317.8|8302.8|0
1621930470000|2021-05-25 08:14:30|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1621930490000|2021-05-25 08:14:50|8320.7|8305.7|8321.8|8306.8|8321.8|8306.8|8320.7|8305.7|0
1621930500000|2021-05-25 08:15:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|2
1621930560000|2021-05-25 08:16:00|8320.8|8305.8|8318|8303|8320.8|8305.8|8318|8303|1
1621930570000|2021-05-25 08:16:10|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|0
1621930590000|2021-05-25 08:16:30|8317.1|8302.1|8314.5|8299.5|8317.1|8302.1|8314.5|8299.5|0
1621930600000|2021-05-25 08:16:40|8313.1|8298.1|8311.1|8296.1|8313.5|8298.5|8311.1|8296.1|2
1621930620000|2021-05-25 08:17:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621930630000|2021-05-25 08:17:10|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|3
1621930640000|2021-05-25 08:17:20|8316.2|8301.2|8316.6|8301.6|8316.6|8301.6|8316.2|8301.2|0
1621930650000|2021-05-25 08:17:30|8317.3|8302.3|8317.6|8302.6|8317.6|8302.6|8317.3|8302.3|0
1621930670000|2021-05-25 08:17:50|8319.1|8304.1|8322.1|8307.1|8322.1|8307.1|8319.1|8304.1|1
1621930680000|2021-05-25 08:18:00|8321.6|8306.6|8322.1|8307.1|8322.1|8307.1|8321.6|8306.6|0
1621930720000|2021-05-25 08:18:40|8321.7|8306.7|8320.6|8305.6|8321.7|8306.7|8320.6|8305.6|1
1621930730000|2021-05-25 08:18:50|8321.3|8306.3|8321.6|8306.6|8321.6|8306.6|8321.3|8306.3|0
1621930740000|2021-05-25 08:19:00|8321.3|8306.3|8321.6|8306.6|8321.6|8306.6|8321.1|8306.1|0
1621930770000|2021-05-25 08:19:30|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|1
1621930800000|2021-05-25 08:20:00|8317.6|8302.6|8317.1|8302.1|8317.6|8302.6|8317.1|8302.1|1
1621930850000|2021-05-25 08:20:50|8319.6|8304.6|8322.5|8307.5|8322.5|8307.5|8319.6|8304.6|2
1621930860000|2021-05-25 08:21:00|8322.6|8307.6|8318.6|8303.6|8322.6|8307.6|8318.6|8303.6|1
1621930870000|2021-05-25 08:21:10|8318|8303|8313.8|8298.8|8318|8303|8313.8|8298.8|2
1621930880000|2021-05-25 08:21:20|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1621930890000|2021-05-25 08:21:30|8313.6|8298.6|8312.6|8297.6|8313.6|8298.6|8312.6|8297.6|0
1621930900000|2021-05-25 08:21:40|8311.5|8296.5|8311.5|8296.5|8313.1|8298.1|8311.5|8296.5|1
1621930910000|2021-05-25 08:21:50|8312|8297|8311|8296|8312|8297|8311|8296|0
1621930920000|2021-05-25 08:22:00|8311.3|8296.3|8310.6|8295.6|8311.6|8296.6|8310.6|8295.6|0
1621930930000|2021-05-25 08:22:10|8311.3|8296.3|8310.6|8295.6|8311.6|8296.6|8310.6|8295.6|0
1621930940000|2021-05-25 08:22:20|8310|8295|8309|8294|8310|8295|8309|8294|0
1621930950000|2021-05-25 08:22:30|8307.9|8292.9|8309|8294|8309|8294|8306.3|8291.3|10
1621930960000|2021-05-25 08:22:40|8309.1|8294.1|8309.5|8294.5|8310|8295|8309.1|8294.1|2
1621930980000|2021-05-25 08:23:00|8309.1|8294.1|8313|8298|8313|8298|8309|8294|1
1621930990000|2021-05-25 08:23:10|8312.3|8297.3|8312|8297|8312.3|8297.3|8312|8297|0
1621931010000|2021-05-25 08:23:30|8311.6|8296.6|8311|8296|8311.6|8296.6|8311|8296|0
1621931020000|2021-05-25 08:23:40|8311.3|8296.3|8311|8296|8311.5|8296.5|8311|8296|0
1621931040000|2021-05-25 08:24:00|8310.6|8295.6|8310.5|8295.5|8310.6|8295.6|8310.5|8295.5|0
1621931060000|2021-05-25 08:24:20|8310.8|8295.8|8311|8296|8311|8296|8310.8|8295.8|0
1621931130000|2021-05-25 08:25:30|8315|8300|8318.5|8303.5|8318.5|8303.5|8315|8300|6
1621931150000|2021-05-25 08:25:50|8319|8304|8319|8304|8319|8304|8319|8304|0
1621931210000|2021-05-25 08:26:50|8315.6|8300.6|8314|8299|8315.6|8300.6|8314|8299|1
1621931220000|2021-05-25 08:27:00|8313.8|8298.8|8312.8|8297.8|8313.8|8298.8|8312.8|8297.8|0
1621931240000|2021-05-25 08:27:20|8312.6|8297.6|8312.5|8297.5|8312.6|8297.6|8312.5|8297.5|0
1621931260000|2021-05-25 08:27:40|8312.1|8297.1|8311.5|8296.5|8312.1|8297.1|8311.5|8296.5|2
1621931280000|2021-05-25 08:28:00|8310.3|8295.3|8308|8293|8310.3|8295.3|8308|8293|2
1621931290000|2021-05-25 08:28:10|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621931320000|2021-05-25 08:28:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|3
1621931360000|2021-05-25 08:29:20|8316.6|8301.6|8317.6|8302.6|8317.6|8302.6|8316.6|8301.6|9
1621931380000|2021-05-25 08:29:40|8315.1|8300.1|8313.1|8298.1|8315.1|8300.1|8313.1|8298.1|4
1621931410000|2021-05-25 08:30:10|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|6
1621931430000|2021-05-25 08:30:30|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|0
1621931440000|2021-05-25 08:30:40|8314.5|8299.5|8320.6|8305.6|8320.6|8305.6|8314.5|8299.5|2
1621931510000|2021-05-25 08:31:50|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|2
1621931520000|2021-05-25 08:32:00|8319.6|8304.6|8320.1|8305.1|8320.1|8305.1|8319.6|8304.6|0
1621931750000|2021-05-25 08:35:50|8320.5|8305.5|8320.6|8305.6|8320.6|8305.6|8320.5|8305.5|0
1621931770000|2021-05-25 08:36:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621931810000|2021-05-25 08:36:50|8320|8305|8318.6|8303.6|8320|8305|8318.6|8303.6|1
1621931830000|2021-05-25 08:37:10|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|0
1621931870000|2021-05-25 08:37:50|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|0
1621931890000|2021-05-25 08:38:10|8321|8306|8321|8306|8321|8306|8321|8306|0
1621932040000|2021-05-25 08:40:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|1
1621932050000|2021-05-25 08:40:50|8329|8314|8329.1|8314.1|8329.1|8314.1|8329|8314|0
1621932060000|2021-05-25 08:41:00|8331.7|8316.7|8330.7|8315.7|8331.7|8316.7|8330.7|8315.7|1
1621932070000|2021-05-25 08:41:10|8329.8|8314.8|8329.5|8314.5|8329.8|8314.8|8329.5|8314.5|0
1621932080000|2021-05-25 08:41:20|8328.7|8313.7|8326.8|8311.8|8328.7|8313.7|8326|8311|1
1621932110000|2021-05-25 08:41:50|8326.1|8311.1|8325.5|8310.5|8326.1|8311.1|8325.5|8310.5|0
1621932140000|2021-05-25 08:42:20|||||||||4
1621932150000|2021-05-25 08:42:30|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|0
1621932410000|2021-05-25 08:46:50|8326|8311|8325.6|8310.6|8326|8311|8325.6|8310.6|2
1621932420000|2021-05-25 08:47:00|8325.5|8310.5|8325.8|8310.8|8325.8|8310.8|8325.5|8310.5|0
1621932430000|2021-05-25 08:47:10|8326|8311|8326|8311|8326|8311|8326|8311|0
1621932440000|2021-05-25 08:47:20|8317.7|8302.7|8321.7|8306.7|8321.7|8306.7|8317.7|8302.7|3
1621932460000|2021-05-25 08:47:40|8323|8308|8325.5|8310.5|8325.5|8310.5|8323|8308|0
1621932610000|2021-05-25 08:50:10|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|0
1621932640000|2021-05-25 08:50:40|8326|8311|8326|8311|8326|8311|8326|8311|0
1621932660000|2021-05-25 08:51:00|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621932690000|2021-05-25 08:51:30|8326.5|8311.5|8326.7|8311.7|8326.7|8311.7|8326.5|8311.5|0
1621932780000|2021-05-25 08:53:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|1
1621932810000|2021-05-25 08:53:30|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|1
1621932830000|2021-05-25 08:53:50|8332|8317|8332.3|8317.3|8332.3|8317.3|8332|8317|0
1621932840000|2021-05-25 08:54:00|8332|8317|8331|8316|8332|8317|8331|8316|1
1621932900000|2021-05-25 08:55:00|8328.6|8313.6|8327.5|8312.5|8328.6|8313.6|8327.5|8312.5|1
1621932910000|2021-05-25 08:55:10|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|0
1621932970000|2021-05-25 08:56:10|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621933010000|2021-05-25 08:56:50|8326.5|8311.5|8322.5|8307.5|8326.5|8311.5|8322.5|8307.5|2
1621933020000|2021-05-25 08:57:00|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|8322.3|8307.3|0
1621933030000|2021-05-25 08:57:10|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|8322.8|8307.8|1
1621933060000|2021-05-25 08:57:40|8322.5|8307.5|8322.3|8307.3|8322.5|8307.5|8322.3|8307.3|0
1621933090000|2021-05-25 08:58:10|8322.6|8307.6|8325.5|8310.5|8325.5|8310.5|8322.6|8307.6|2
1621933110000|2021-05-25 08:58:30|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|0
1621933250000|2021-05-25 09:00:50|8325.2|8310.2|8323.5|8308.5|8325.2|8310.2|8323.5|8308.5|1
1621933260000|2021-05-25 09:01:00|8323.3|8308.3|8323.3|8308.3|8323.8|8308.8|8323.3|8308.3|0
1621933270000|2021-05-25 09:01:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|2
1621933280000|2021-05-25 09:01:20|8324.8|8309.8|8325.2|8310.2|8325.2|8310.2|8324.8|8309.8|0
1621933290000|2021-05-25 09:01:30|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|0
1621933300000|2021-05-25 09:01:40|8334|8319|8334.1|8319.1|8334.1|8319.1|8333.8|8318.8|9
1621933310000|2021-05-25 09:01:50|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.3|8319.3|0
1621933320000|2021-05-25 09:02:00|8335|8320|8335|8320|8335|8320|8335|8320|0
1621933330000|2021-05-25 09:02:10|8334|8319|8334.3|8319.3|8334.3|8319.3|8334|8319|2
1621933340000|2021-05-25 09:02:20|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|0
1621933360000|2021-05-25 09:02:40|8333.6|8318.6|8335|8320|8335|8320|8333.6|8318.6|1
1621933380000|2021-05-25 09:03:00|8334.1|8319.1|8333.8|8318.8|8334.1|8319.1|8333.8|8318.8|0
1621933390000|2021-05-25 09:03:10|8333|8318|8333.3|8318.3|8333.3|8318.3|8333|8318|1
1621933410000|2021-05-25 09:03:30|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|8333.1|8318.1|0
1621933420000|2021-05-25 09:03:40|8332|8317|8331.6|8316.6|8332|8317|8331.5|8316.5|1
1621933430000|2021-05-25 09:03:50|||||||||1
1621933440000|2021-05-25 09:04:00|8328.3|8313.3|8326|8311|8328.3|8313.3|8325.5|8310.5|1
1621933450000|2021-05-25 09:04:10|8325.3|8310.3|8326.8|8311.8|8328.5|8313.5|8325.3|8310.3|1
1621933460000|2021-05-25 09:04:20|8326.5|8311.5|8326.3|8311.3|8327.5|8312.5|8326.3|8311.3|0
1621933470000|2021-05-25 09:04:30|8326|8311|8326|8311|8326|8311|8326|8311|0
1621933490000|2021-05-25 09:04:50|8325.3|8310.3|8324.3|8309.3|8325.3|8310.3|8323.8|8308.8|1
1621933520000|2021-05-25 09:05:20|8324.1|8309.1|8330.6|8315.6|8330.6|8315.6|8323.6|8308.6|3
1621933530000|2021-05-25 09:05:30|8330.8|8315.8|8331.1|8316.1|8331.1|8316.1|8330.8|8315.8|1
1621933620000|2021-05-25 09:07:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1621933650000|2021-05-25 09:07:30|8330.3|8315.3|8325.6|8310.6|8330.3|8315.3|8325.6|8310.6|1
1621933660000|2021-05-25 09:07:40|8323.3|8308.3|8322.6|8307.6|8323.3|8308.3|8322.6|8307.6|2
1621933720000|2021-05-25 09:08:40|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|1
1621933740000|2021-05-25 09:09:00|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|1
1621933750000|2021-05-25 09:09:10|8327.3|8312.3|8326.3|8311.3|8327.3|8312.3|8326.3|8311.3|3
1621933840000|2021-05-25 09:10:40|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621933860000|2021-05-25 09:11:00|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|0
1621933960000|2021-05-25 09:12:40|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|1
1621933990000|2021-05-25 09:13:10|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|0
1621934010000|2021-05-25 09:13:30|8327.8|8312.8|8329.5|8314.5|8329.5|8314.5|8327.8|8312.8|0
1621934020000|2021-05-25 09:13:40|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1621934030000|2021-05-25 09:13:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934040000|2021-05-25 09:14:00|8329.1|8314.1|8329|8314|8329.1|8314.1|8329|8314|0
1621934200000|2021-05-25 09:16:40|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|0
1621934390000|2021-05-25 09:19:50|8328.8|8313.8|8329.1|8314.1|8329.1|8314.1|8328.8|8313.8|2
1621934450000|2021-05-25 09:20:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934510000|2021-05-25 09:21:50|8329|8314|8329.1|8314.1|8329.1|8314.1|8329|8314|1
1621934570000|2021-05-25 09:22:50|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|0
1621934610000|2021-05-25 09:23:30|8332.2|8317.2|8333.3|8318.3|8333.3|8318.3|8332.2|8317.2|1
1621934620000|2021-05-25 09:23:40|8333.6|8318.6|8334.5|8319.5|8334.5|8319.5|8333.6|8318.6|0
1621934630000|2021-05-25 09:23:50|8333.8|8318.8|8333.6|8318.6|8333.8|8318.8|8333.6|8318.6|0
1621934650000|2021-05-25 09:24:10|8334.3|8319.3|8335.3|8320.3|8335.3|8320.3|8334.3|8319.3|1
1621934670000|2021-05-25 09:24:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621934810000|2021-05-25 09:26:50|8332.6|8317.6|8331.8|8316.8|8332.6|8317.6|8331.8|8316.8|4
1621934860000|2021-05-25 09:27:40|8331.5|8316.5|8328.8|8313.8|8331.5|8316.5|8328.8|8313.8|1
1621934910000|2021-05-25 09:28:30|8329.1|8314.1|8328.8|8313.8|8329.1|8314.1|8328.8|8313.8|0
1621934920000|2021-05-25 09:28:40|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|1
1621934980000|2021-05-25 09:29:40|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1621935010000|2021-05-25 09:30:10|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621935110000|2021-05-25 09:31:50|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|2
1621935240000|2021-05-25 09:34:00|8328|8313|8327|8312|8328|8313|8327|8312|3
1621935570000|2021-05-25 09:39:30|||||||||1
1621935610000|2021-05-25 09:40:10|||||||||1
1621935660000|2021-05-25 09:41:00|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|7
1621935670000|2021-05-25 09:41:10|8323.1|8308.1|8314.3|8299.3|8323.1|8308.1|8314.3|8299.3|2
1621935680000|2021-05-25 09:41:20|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|1
1621935690000|2021-05-25 09:41:30|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621935700000|2021-05-25 09:41:40|8310.8|8295.8|8310.5|8295.5|8310.8|8295.8|8310.5|8295.5|0
1621935710000|2021-05-25 09:41:50|8310.1|8295.1|8310.3|8295.3|8310.3|8295.3|8309.8|8294.8|0
1621935720000|2021-05-25 09:42:00|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1621935900000|2021-05-25 09:45:00|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621935940000|2021-05-25 09:45:40|8309.8|8294.8|8310.2|8295.2|8310.2|8295.2|8309.8|8294.8|0
1621936020000|2021-05-25 09:47:00|8306.6|8291.6|8309.6|8294.6|8309.6|8294.6|8306.6|8291.6|4
1621936050000|2021-05-25 09:47:30|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|1
1621936300000|2021-05-25 09:51:40|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1621936390000|2021-05-25 09:53:10|8313.3|8298.3|8313.5|8298.5|8313.5|8298.5|8313.3|8298.3|0
1621936450000|2021-05-25 09:54:10|8313.8|8298.8|8314|8299|8314|8299|8313.8|8298.8|0
1621936490000|2021-05-25 09:54:50|8316.3|8301.3|8317.8|8302.8|8317.8|8302.8|8316.3|8301.3|0
1621936500000|2021-05-25 09:55:00|8318|8303|8318|8303|8318|8303|8318|8303|0
1621936540000|2021-05-25 09:55:40|||||||||7
1621936560000|2021-05-25 09:56:00|8317|8302|8316.5|8301.5|8317|8302|8316.5|8301.5|0
1621936590000|2021-05-25 09:56:30|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|2
1621936740000|2021-05-25 09:59:00|8319|8304|8319|8304|8319|8304|8319|8304|0
1621936860000|2021-05-25 10:01:00|8318.6|8303.6|8318.5|8303.5|8318.6|8303.6|8318.5|8303.5|0
1621936890000|2021-05-25 10:01:30|8320|8305|8320|8305|8320|8305|8320|8305|1
1621936900000|2021-05-25 10:01:40|8320.8|8305.8|8324.5|8309.5|8324.5|8309.5|8320.8|8305.8|2
1621936910000|2021-05-25 10:01:50|8324.7|8309.7|8325.3|8310.3|8325.3|8310.3|8324.7|8309.7|0
1621936960000|2021-05-25 10:02:40|8325|8310|8324.8|8309.8|8325|8310|8324.8|8309.8|0
1621937130000|2021-05-25 10:05:30|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|8324.7|8309.7|0
1621937260000|2021-05-25 10:07:40|8326.1|8311.1|8329.8|8314.8|8329.8|8314.8|8326.1|8311.1|4
1621937280000|2021-05-25 10:08:00|8327.8|8312.8|8329|8314|8329|8314|8327|8312|0
1621937320000|2021-05-25 10:08:40|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|1
1621937350000|2021-05-25 10:09:10|8333.1|8318.1|8335|8320|8335|8320|8333.1|8318.1|1
1621937360000|2021-05-25 10:09:20|8335.3|8320.3|8338.2|8323.2|8338.2|8323.2|8335.3|8320.3|1
1621937390000|2021-05-25 10:09:50|8337.8|8322.8|8334.8|8319.8|8337.8|8322.8|8334.8|8319.8|0
1621937400000|2021-05-25 10:10:00|8332.7|8317.7|8330|8315|8332.7|8317.7|8330|8315|5
1621937410000|2021-05-25 10:10:10|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1621937420000|2021-05-25 10:10:20|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|0
1621937460000|2021-05-25 10:11:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|0
1621937480000|2021-05-25 10:11:20|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|0
1621937500000|2021-05-25 10:11:40|8327.1|8312.1|8326.7|8311.7|8327.1|8312.1|8326.7|8311.7|0
1621937510000|2021-05-25 10:11:50|8325.8|8310.8|8325.2|8310.2|8325.8|8310.8|8325.2|8310.2|2
1621937520000|2021-05-25 10:12:00|8324.5|8309.5|8323.8|8308.8|8324.5|8309.5|8323.8|8308.8|0
1621937580000|2021-05-25 10:13:00|8324.6|8309.6|8326.7|8311.7|8327|8312|8324.6|8309.6|1
1621937710000|2021-05-25 10:15:10|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621937840000|2021-05-25 10:17:20|8327.2|8312.2|8326.2|8311.2|8328.5|8313.5|8326.2|8311.2|1
1621937880000|2021-05-25 10:18:00|8325.7|8310.7|8325.2|8310.2|8325.7|8310.7|8325.2|8310.2|0
1621937940000|2021-05-25 10:19:00|8326.5|8311.5|8327.2|8312.2|8328.3|8313.3|8326.5|8311.5|1
1621938000000|2021-05-25 10:20:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|0
1621938060000|2021-05-25 10:21:00|8327|8312|8326.7|8311.7|8327.2|8312.2|8326.7|8311.7|2
1621938090000|2021-05-25 10:21:30|8324.7|8309.7|8326.2|8311.2|8326.2|8311.2|8324.7|8309.7|3
1621938100000|2021-05-25 10:21:40|8326|8311|8325.7|8310.7|8326|8311|8325.7|8310.7|0
1621938110000|2021-05-25 10:21:50|8325.5|8310.5|8325.7|8310.7|8326.2|8311.2|8325.5|8310.5|2
1621938120000|2021-05-25 10:22:00|8325.5|8310.5|8325.2|8310.2|8325.5|8310.5|8324.8|8309.8|0
1621938180000|2021-05-25 10:23:00|8326.5|8311.5|8328.7|8313.7|8329.2|8314.2|8326.5|8311.5|2
1621938230000|2021-05-25 10:23:50|8331.2|8316.2|8333.8|8318.8|8334.3|8319.3|8331.2|8316.2|0
1621938240000|2021-05-25 10:24:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|0
1621938250000|2021-05-25 10:24:10|8334|8319|8333.8|8318.8|8334|8319|8333.8|8318.8|0
1621938260000|2021-05-25 10:24:20|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|0
1621938320000|2021-05-25 10:25:20|8336.4|8321.4|8337.2|8322.2|8337.2|8322.2|8336.4|8321.4|0
1621938370000|2021-05-25 10:26:10|8337.3|8322.3|8337.2|8322.2|8337.3|8322.3|8337.2|8322.2|0
1621938390000|2021-05-25 10:26:30|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|0
1621938480000|2021-05-25 10:28:00|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|1
1621938540000|2021-05-25 10:29:00|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|0
1621938560000|2021-05-25 10:29:20|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|0
1621938600000|2021-05-25 10:30:00|8336.2|8321.2|8333.7|8318.7|8336.2|8321.2|8333.7|8318.7|4
1621938630000|2021-05-25 10:30:30|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1621938640000|2021-05-25 10:30:40|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|0
1621938660000|2021-05-25 10:31:00|8333|8318|8332.8|8317.8|8333|8318|8332.8|8317.8|0
1621938700000|2021-05-25 10:31:40|||||||||1
1621938710000|2021-05-25 10:31:50|8332.2|8317.2|8331.8|8316.8|8332.2|8317.2|8331.8|8316.8|0
1621938720000|2021-05-25 10:32:00|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|0
1621938730000|2021-05-25 10:32:10|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|0
1621938760000|2021-05-25 10:32:40|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|0
1621938780000|2021-05-25 10:33:00|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|1
1621938790000|2021-05-25 10:33:10|8330|8315|8329.8|8314.8|8330|8315|8329.8|8314.8|0
1621938830000|2021-05-25 10:33:50|8329.5|8314.5|8329.3|8314.3|8329.5|8314.5|8329.3|8314.3|0
1621938840000|2021-05-25 10:34:00|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|8328.8|8313.8|2
1621938850000|2021-05-25 10:34:10|8328.5|8313.5|8328.3|8313.3|8328.5|8313.5|8328.3|8313.3|0
1621938860000|2021-05-25 10:34:20|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|0
1621938880000|2021-05-25 10:34:40|8327.5|8312.5|8327.3|8312.3|8327.5|8312.5|8327.3|8312.3|0
1621938900000|2021-05-25 10:35:00|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1621938910000|2021-05-25 10:35:10|8326.3|8311.3|8325.8|8310.8|8326.3|8311.3|8325.8|8310.8|8
1621938920000|2021-05-25 10:35:20|8326.3|8311.3|8325.8|8310.8|8326.3|8311.3|8325.8|8310.8|2
1621938940000|2021-05-25 10:35:40|8325.3|8310.3|8326.3|8311.3|8326.3|8311.3|8325.3|8310.3|3
1621938960000|2021-05-25 10:36:00|8325.8|8310.8|8324.3|8309.3|8325.8|8310.8|8324.3|8309.3|1
1621938970000|2021-05-25 10:36:10|8324|8309|8324|8309|8324|8309|8324|8309|0
1621938990000|2021-05-25 10:36:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1621939000000|2021-05-25 10:36:40|||||||||9
1621939010000|2021-05-25 10:36:50|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621939020000|2021-05-25 10:37:00|8323.2|8308.2|8323|8308|8323.2|8308.2|8323|8308|0
1621939080000|2021-05-25 10:38:00|8323.3|8308.3|8323|8308|8323.5|8308.5|8323|8308|0
1621939140000|2021-05-25 10:39:00|8324.8|8309.8|8327.8|8312.8|8327.8|8312.8|8324.8|8309.8|2
1621939150000|2021-05-25 10:39:10|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621939170000|2021-05-25 10:39:30|8325.2|8310.2|8324.8|8309.8|8325.2|8310.2|8324.8|8309.8|1
1621939200000|2021-05-25 10:40:00|8324.5|8309.5|8323.8|8308.8|8324.5|8309.5|8323.8|8308.8|0
1621939210000|2021-05-25 10:40:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621939260000|2021-05-25 10:41:00|8323.3|8308.3|8323.2|8308.2|8323.3|8308.3|8323.2|8308.2|0
1621939320000|2021-05-25 10:42:00|8326.2|8311.2|8327.4|8312.4|8327.4|8312.4|8326.2|8311.2|2
1621939330000|2021-05-25 10:42:10|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621939380000|2021-05-25 10:43:00|8328.7|8313.7|8333.2|8318.2|8333.2|8318.2|8328.7|8313.7|0
1621939390000|2021-05-25 10:43:10|8331.5|8316.5|8331.7|8316.7|8331.7|8316.7|8331.5|8316.5|1
1621939440000|2021-05-25 10:44:00|8328|8313|8327.5|8312.5|8328|8313|8327.5|8312.5|0
1621939500000|2021-05-25 10:45:00|8325.5|8310.5|8326.5|8311.5|8326.5|8311.5|8325.2|8310.2|2
1621939520000|2021-05-25 10:45:20|8326.9|8311.9|8328|8313|8328|8313|8326.9|8311.9|0
1621939530000|2021-05-25 10:45:30|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|0
1621939540000|2021-05-25 10:45:40|8329|8314|8329|8314|8329|8314|8329|8314|0
1621939550000|2021-05-25 10:45:50|8329.4|8314.4|8332.4|8317.4|8332.4|8317.4|8329.4|8314.4|0
1621939560000|2021-05-25 10:46:00|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|0
1621939650000|2021-05-25 10:47:30|8333|8318|8333|8318|8333|8318|8333|8318|0
1621939740000|2021-05-25 10:49:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|3
1621939750000|2021-05-25 10:49:10|8331.5|8316.5|8327.7|8312.7|8331.5|8316.5|8327.7|8312.7|0
1621939760000|2021-05-25 10:49:20|8327.2|8312.2|8326.9|8311.9|8327.2|8312.2|8326.9|8311.9|5
1621939770000|2021-05-25 10:49:30|8327|8312|8330.5|8315.5|8330.5|8315.5|8327|8312|2
1621939780000|2021-05-25 10:49:40|8330.9|8315.9|8331.2|8316.2|8331.2|8316.2|8330.9|8315.9|0
1621939790000|2021-05-25 10:49:50|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|2
1621939800000|2021-05-25 10:50:00|8326.9|8311.9|8329|8314|8329|8314|8326.2|8311.2|5
1621939810000|2021-05-25 10:50:10|8328|8313|8326.2|8311.2|8328|8313|8326.2|8311.2|2
1621939820000|2021-05-25 10:50:20|8326.9|8311.9|8327.5|8312.5|8327.5|8312.5|8326.9|8311.9|0
1621939830000|2021-05-25 10:50:30|8326.4|8311.4|8327.5|8312.5|8327.5|8312.5|8326.4|8311.4|3
1621939840000|2021-05-25 10:50:40|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621939860000|2021-05-25 10:51:00|8327.5|8312.5|8322.4|8307.4|8327.5|8312.5|8322.4|8307.4|5
1621939870000|2021-05-25 10:51:10|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621939890000|2021-05-25 10:51:30|8322.2|8307.2|8324|8309|8324|8309|8322.2|8307.2|1
1621939900000|2021-05-25 10:51:40|8325.7|8310.7|8324.7|8309.7|8326.2|8311.2|8324.7|8309.7|0
1621939930000|2021-05-25 10:52:10|8325.2|8310.2|8325.4|8310.4|8325.4|8310.4|8325.2|8310.2|0
1621939940000|2021-05-25 10:52:20|8326.4|8311.4|8327|8312|8327|8312|8326.4|8311.4|0
1621939950000|2021-05-25 10:52:30|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|0
1621939980000|2021-05-25 10:53:00|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|0
1621940090000|2021-05-25 10:54:50|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|0
1621940140000|2021-05-25 10:55:40|8328.4|8313.4|8333.4|8318.4|8333.4|8318.4|8328.4|8313.4|1
1621940160000|2021-05-25 10:56:00|8333.5|8318.5|8333.2|8318.2|8333.5|8318.5|8333.2|8318.2|0
1621940170000|2021-05-25 10:56:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621940190000|2021-05-25 10:56:30|8334.5|8319.5|8334.4|8319.4|8334.5|8319.5|8334.4|8319.4|0
1621940220000|2021-05-25 10:57:00|8333.9|8318.9|8332.9|8317.9|8333.9|8318.9|8332.9|8317.9|1
1621940240000|2021-05-25 10:57:20|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|0
1621940270000|2021-05-25 10:57:50|8329.6|8314.6|8324|8309|8329.6|8314.6|8324|8309|1
1621940280000|2021-05-25 10:58:00|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|8323.9|8308.9|0
1621940290000|2021-05-25 10:58:10|8324.2|8309.2|8325.2|8310.2|8325.2|8310.2|8324.2|8309.2|0
1621940300000|2021-05-25 10:58:20|8324.9|8309.9|8324.4|8309.4|8324.9|8309.9|8324.4|8309.4|0
1621940340000|2021-05-25 10:59:00|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|8322.4|8307.4|2
1621940360000|2021-05-25 10:59:20|8323.2|8308.2|8323.5|8308.5|8323.5|8308.5|8323.2|8308.2|2
1621940370000|2021-05-25 10:59:30|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621940450000|2021-05-25 11:00:50|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|0
1621940460000|2021-05-25 11:01:00|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|4
1621940470000|2021-05-25 11:01:10|8322.5|8307.5|8324.2|8309.2|8324.2|8309.2|8322.5|8307.5|1
1621940480000|2021-05-25 11:01:20|8324|8309|8323.7|8308.7|8324|8309|8323.7|8308.7|0
1621940500000|2021-05-25 11:01:40|8324|8309|8324|8309|8324|8309|8324|8309|0
1621940510000|2021-05-25 11:01:50|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621940520000|2021-05-25 11:02:00|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|0
1621940610000|2021-05-25 11:03:30|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621940630000|2021-05-25 11:03:50|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|10
1621940640000|2021-05-25 11:04:00|8329|8314|8328|8313|8329|8314|8327.9|8312.9|0
1621940680000|2021-05-25 11:04:40|8329.9|8314.9|8332.4|8317.4|8333.4|8318.4|8329.9|8314.9|0
1621940690000|2021-05-25 11:04:50|8329|8314|8332.5|8317.5|8332.5|8317.5|8329|8314|0
1621940800000|2021-05-25 11:06:40|8333.6|8318.6|8334|8319|8334|8319|8333.6|8318.6|0
1621940810000|2021-05-25 11:06:50|8335.1|8320.1|8336|8321|8336|8321|8335.1|8320.1|0
1621940840000|2021-05-25 11:07:20|8337.1|8322.1|8337.5|8322.5|8337.5|8322.5|8337.1|8322.1|0
1621940920000|2021-05-25 11:08:40|8336|8321|8336|8321|8336|8321|8336|8321|6
1621940930000|2021-05-25 11:08:50|8335.7|8320.7|8334.4|8319.4|8335.7|8320.7|8334.4|8319.4|1
1621940940000|2021-05-25 11:09:00|8334|8319|8332.5|8317.5|8334|8319|8332.5|8317.5|0
1621940970000|2021-05-25 11:09:30|8328.4|8313.4|8328.7|8313.7|8328.7|8313.7|8327.7|8312.7|2
1621940980000|2021-05-25 11:09:40|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|0
1621940990000|2021-05-25 11:09:50|8329.5|8314.5|8327.7|8312.7|8329.5|8314.5|8327.7|8312.7|4
1621941000000|2021-05-25 11:10:00|8327.5|8312.5|8330.4|8315.4|8330.4|8315.4|8327|8312|1
1621941010000|2021-05-25 11:10:10|8329.2|8314.2|8329|8314|8329.2|8314.2|8329|8314|0
1621941030000|2021-05-25 11:10:30|8328.5|8313.5|8328.2|8313.2|8328.5|8313.5|8328.2|8313.2|0
1621941040000|2021-05-25 11:10:40|8328|8313|8323.5|8308.5|8328|8313|8323.5|8308.5|1
1621941060000|2021-05-25 11:11:00|8323.7|8308.7|8323.2|8308.2|8323.7|8308.7|8323.2|8308.2|0
1621941070000|2021-05-25 11:11:10|8323|8308|8323|8308|8323|8308|8323|8308|0
1621941080000|2021-05-25 11:11:20|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|8323.4|8308.4|0
1621941120000|2021-05-25 11:12:00|8322.9|8307.9|8323.9|8308.9|8324|8309|8322.9|8307.9|3
1621941130000|2021-05-25 11:12:10|8327|8312|8327|8312|8327|8312|8327|8312|1
1621941140000|2021-05-25 11:12:20|8326.9|8311.9|8326.4|8311.4|8326.9|8311.9|8326.4|8311.4|2
1621941150000|2021-05-25 11:12:30|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|8326.2|8311.2|0
1621941160000|2021-05-25 11:12:40|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|0
1621941200000|2021-05-25 11:13:20|8327.7|8312.7|8328.4|8313.4|8328.4|8313.4|8327.7|8312.7|0
1621941240000|2021-05-25 11:14:00|8328.1|8313.1|8323.4|8308.4|8328.1|8313.1|8323.4|8308.4|30
1621941250000|2021-05-25 11:14:10|8323.1|8308.1|8324.9|8309.9|8325.1|8310.1|8323.1|8308.1|1
1621941260000|2021-05-25 11:14:20|8325.6|8310.6|8327.6|8312.6|8327.6|8312.6|8325.6|8310.6|0
1621941280000|2021-05-25 11:14:40|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|0
1621941320000|2021-05-25 11:15:20|8325.4|8310.4|8324.7|8309.7|8325.4|8310.4|8324.7|8309.7|0
1621941380000|2021-05-25 11:16:20|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|8324.4|8309.4|0
1621941390000|2021-05-25 11:16:30|8324.7|8309.7|8324.2|8309.2|8324.7|8309.7|8324.2|8309.2|3
1621941400000|2021-05-25 11:16:40|||||||||2
1621941490000|2021-05-25 11:18:10|8324.9|8309.9|8324.6|8309.6|8324.9|8309.9|8324.6|8309.6|1
1621941500000|2021-05-25 11:18:20|8324.2|8309.2|8324.1|8309.1|8324.2|8309.2|8324.1|8309.1|0
1621941540000|2021-05-25 11:19:00|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941550000|2021-05-25 11:19:10|8324.1|8309.1|8325.9|8310.9|8325.9|8310.9|8324.1|8309.1|2
1621941570000|2021-05-25 11:19:30|8326.9|8311.9|8327.4|8312.4|8327.4|8312.4|8326.9|8311.9|0
1621941580000|2021-05-25 11:19:40|8325.4|8310.4|8324.6|8309.6|8325.4|8310.4|8324.6|8309.6|0
1621941620000|2021-05-25 11:20:20|||||||||1
1621941680000|2021-05-25 11:21:20|8324.2|8309.2|8324.1|8309.1|8324.2|8309.2|8324.1|8309.1|0
1621941730000|2021-05-25 11:22:10|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|0
1621941740000|2021-05-25 11:22:20|8323.9|8308.9|8325.7|8310.7|8325.7|8310.7|8323.9|8308.9|2
1621941750000|2021-05-25 11:22:30|8326.7|8311.7|8328.4|8313.4|8328.4|8313.4|8326.7|8311.7|0
1621941760000|2021-05-25 11:22:40|8327.9|8312.9|8325.7|8310.7|8327.9|8312.9|8325.7|8310.7|0
1621941770000|2021-05-25 11:22:50|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1621941780000|2021-05-25 11:23:00|8325.1|8310.1|8324.7|8309.7|8325.1|8310.1|8324.7|8309.7|2
1621941800000|2021-05-25 11:23:20|8324.1|8309.1|8323.2|8308.2|8324.1|8309.1|8323.2|8308.2|0
1621941830000|2021-05-25 11:23:50|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941840000|2021-05-25 11:24:00|8324.7|8309.7|8325.2|8310.2|8325.2|8310.2|8324.7|8309.7|0
1621941890000|2021-05-25 11:24:50|8325.9|8310.9|8323.2|8308.2|8326.2|8311.2|8323.2|8308.2|0
1621941930000|2021-05-25 11:25:30|8322.9|8307.9|8322.7|8307.7|8322.9|8307.9|8322.7|8307.7|0
1621941940000|2021-05-25 11:25:40|||||||||1
1621941950000|2021-05-25 11:25:50|8322.4|8307.4|8322.2|8307.2|8322.4|8307.4|8322.2|8307.2|1
1621941960000|2021-05-25 11:26:00|8323.6|8308.6|8323.9|8308.9|8323.9|8308.9|8323.6|8308.6|2
1621941970000|2021-05-25 11:26:10|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|0
1621941980000|2021-05-25 11:26:20|8325.1|8310.1|8326.2|8311.2|8326.2|8311.2|8325.1|8310.1|0
1621942040000|2021-05-25 11:27:20|8326.7|8311.7|8326.7|8311.7|8326.7|8311.7|8326.7|8311.7|0
1621942060000|2021-05-25 11:27:40|8329.2|8314.2|8328.7|8313.7|8329.2|8314.2|8328.7|8313.7|1
1621942070000|2021-05-25 11:27:50|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|0
1621942080000|2021-05-25 11:28:00|8327.4|8312.4|8325.2|8310.2|8327.4|8312.4|8325.2|8310.2|0
1621942090000|2021-05-25 11:28:10|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|8325.1|8310.1|0
1621942120000|2021-05-25 11:28:40|8325.4|8310.4|8327.1|8312.1|8327.1|8312.1|8325.4|8310.4|2
1621942220000|2021-05-25 11:30:20|8328.1|8313.1|8329.1|8314.1|8329.1|8314.1|8328.1|8313.1|0
1621942230000|2021-05-25 11:30:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621942260000|2021-05-25 11:31:00|8330.6|8315.6|8330.2|8315.2|8331.2|8316.2|8330.2|8315.2|2
1621942320000|2021-05-25 11:32:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|0
1621942350000|2021-05-25 11:32:30|8335.4|8320.4|8337.2|8322.2|8337.7|8322.7|8335.4|8320.4|7
1621942360000|2021-05-25 11:32:40|8336.6|8321.6|8336.2|8321.2|8336.6|8321.6|8336.2|8321.2|0
1621942370000|2021-05-25 11:32:50|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|2
1621942380000|2021-05-25 11:33:00|8338.2|8323.2|8340.7|8325.7|8340.7|8325.7|8338.2|8323.2|2
1621942390000|2021-05-25 11:33:10|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|14
1621942450000|2021-05-25 11:34:10|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|1
1621942460000|2021-05-25 11:34:20|8344.1|8329.1|8343.7|8328.7|8344.1|8329.1|8343.7|8328.7|3
1621942480000|2021-05-25 11:34:40|8343.4|8328.4|8340.2|8325.2|8343.4|8328.4|8340.2|8325.2|6
1621942490000|2021-05-25 11:34:50|||||||||2
1621942500000|2021-05-25 11:35:00|||||||||1
1621942530000|2021-05-25 11:35:30|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|0
1621942540000|2021-05-25 11:35:40|8340.2|8325.2|8341.6|8326.6|8341.6|8326.6|8340.2|8325.2|2
1621942550000|2021-05-25 11:35:50|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|1
1621942560000|2021-05-25 11:36:00|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|5
1621942580000|2021-05-25 11:36:20|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|2
1621942620000|2021-05-25 11:37:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|2
1621942830000|2021-05-25 11:40:30|||||||||1
1621942870000|2021-05-25 11:41:10|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|3
1621942880000|2021-05-25 11:41:20|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1621942890000|2021-05-25 11:41:30|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|1
1621942900000|2021-05-25 11:41:40|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1621943110000|2021-05-25 11:45:10|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8343.9|8328.9|13
1621943120000|2021-05-25 11:45:20|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|12
1621943130000|2021-05-25 11:45:30|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|2
1621943140000|2021-05-25 11:45:40|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|1
1621943150000|2021-05-25 11:45:50|8343.4|8328.4|8343.1|8328.1|8343.4|8328.4|8343.1|8328.1|0
1621943180000|2021-05-25 11:46:20|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1621943190000|2021-05-25 11:46:30|8342|8327|8342|8327|8342|8327|8342|8327|0
1621943200000|2021-05-25 11:46:40|8343.2|8328.2|8344.2|8329.2|8344.2|8329.2|8343.2|8328.2|3
1621943210000|2021-05-25 11:46:50|8344.4|8329.4|8346.2|8331.2|8346.6|8331.6|8344.4|8329.4|5
1621943230000|2021-05-25 11:47:10|8345.9|8330.9|8345.6|8330.6|8345.9|8330.9|8344.7|8329.7|0
1621943250000|2021-05-25 11:47:30|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|0
1621943260000|2021-05-25 11:47:40|8349.7|8334.7|8360.1|8345.1|8360.1|8345.1|8349.7|8334.7|44
1621943270000|2021-05-25 11:47:50|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|0
1621943280000|2021-05-25 11:48:00|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|0
1621943290000|2021-05-25 11:48:10|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|0
1621943300000|2021-05-25 11:48:20|8356.6|8341.6|8356.6|8341.6|8357.1|8342.1|8356.6|8341.6|8
1621943310000|2021-05-25 11:48:30|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|0
1621943340000|2021-05-25 11:49:00|8356.2|8341.2|8352.9|8337.9|8356.2|8341.2|8352.9|8337.9|1
1621943350000|2021-05-25 11:49:10|8353.1|8338.1|8353.1|8338.1|8353.1|8338.1|8353.1|8338.1|2
1621943380000|2021-05-25 11:49:40|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|0
1621943390000|2021-05-25 11:49:50|8353.6|8338.6|8354.6|8339.6|8354.6|8339.6|8353.6|8338.6|2
1621943400000|2021-05-25 11:50:00|8354.9|8339.9|8354.7|8339.7|8354.9|8339.9|8354.7|8339.7|2
1621943420000|2021-05-25 11:50:20|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|8354.9|8339.9|2
1621943440000|2021-05-25 11:50:40|8354.7|8339.7|8356.4|8341.4|8357.2|8342.2|8354.7|8339.7|4
1621943460000|2021-05-25 11:51:00|8357.4|8342.4|8356.2|8341.2|8357.4|8342.4|8356.2|8341.2|5
1621943520000|2021-05-25 11:52:00|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|3
1621943540000|2021-05-25 11:52:20|||||||||1
1621943580000|2021-05-25 11:53:00|8356.6|8341.6|8359.4|8344.4|8359.8|8344.8|8356.6|8341.6|6
1621943590000|2021-05-25 11:53:10|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621943620000|2021-05-25 11:53:40|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|0
1621943640000|2021-05-25 11:54:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|0
1621943650000|2021-05-25 11:54:10|8360.3|8345.3|8359.8|8344.8|8360.3|8345.3|8359.8|8344.8|0
1621943660000|2021-05-25 11:54:20|8359.6|8344.6|8356.9|8341.9|8359.6|8344.6|8356.9|8341.9|2
1621943670000|2021-05-25 11:54:30|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|0
1621943680000|2021-05-25 11:54:40|8355.2|8340.2|8355.1|8340.1|8355.2|8340.2|8355.1|8340.1|2
1621943690000|2021-05-25 11:54:50|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|8358.1|8343.1|1
1621943700000|2021-05-25 11:55:00|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|0
1621943710000|2021-05-25 11:55:10|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|8357.9|8342.9|0
1621943720000|2021-05-25 11:55:20|8358.6|8343.6|8361.8|8346.8|8361.8|8346.8|8358.6|8343.6|6
1621943730000|2021-05-25 11:55:30|8361.9|8346.9|8361.8|8346.8|8361.9|8346.9|8361.8|8346.8|0
1621943760000|2021-05-25 11:56:00|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|0
1621943770000|2021-05-25 11:56:10|8362.6|8347.6|8362.2|8347.2|8362.9|8347.9|8362.2|8347.2|0
1621943780000|2021-05-25 11:56:20|8362.6|8347.6|8362.7|8347.7|8362.7|8347.7|8362.2|8347.2|0
1621943790000|2021-05-25 11:56:30|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1621943810000|2021-05-25 11:56:50|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|8361.4|8346.4|1
1621943830000|2021-05-25 11:57:10|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|0
1621943850000|2021-05-25 11:57:30|8361.9|8346.9|8361.9|8346.9|8362.3|8347.3|8361.9|8346.9|2
1621943860000|2021-05-25 11:57:40|||||||||1
1621943930000|2021-05-25 11:58:50|8361.6|8346.6|8361.1|8346.1|8361.6|8346.6|8361.1|8346.1|20
1621943940000|2021-05-25 11:59:00|8361.3|8346.3|8360.3|8345.3|8361.3|8346.3|8360.3|8345.3|0
1621943990000|2021-05-25 11:59:50|||||||||4
1621944000000|2021-05-25 12:00:00|8361.3|8346.3|8360.6|8345.6|8361.6|8346.6|8360.6|8345.6|11
1621944010000|2021-05-25 12:00:10|||||||||8
1621944060000|2021-05-25 12:01:00|||||||||1
1621944080000|2021-05-25 12:01:20|8358.9|8343.9|8357.8|8342.8|8358.9|8343.9|8357.8|8342.8|3
1621944090000|2021-05-25 12:01:30|8358.1|8343.1|8351.6|8336.6|8358.1|8343.1|8351.6|8336.6|1
1621944100000|2021-05-25 12:01:40|8351.2|8336.2|8347.2|8332.2|8351.2|8336.2|8347.2|8332.2|4
1621944110000|2021-05-25 12:01:50|8346.7|8331.7|8346.6|8331.6|8347.9|8332.9|8346.1|8331.1|11
1621944120000|2021-05-25 12:02:00|8346.4|8331.4|8345.2|8330.2|8346.4|8331.4|8345.2|8330.2|3
1621944130000|2021-05-25 12:02:10|8345.7|8330.7|8345.9|8330.9|8346|8331|8345.7|8330.7|5
1621944140000|2021-05-25 12:02:20|8346|8331|8346.7|8331.7|8346.7|8331.7|8346|8331|1
1621944150000|2021-05-25 12:02:30|8346.5|8331.5|8349.7|8334.7|8349.7|8334.7|8346.5|8331.5|1
1621944180000|2021-05-25 12:03:00|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|0
1621944190000|2021-05-25 12:03:10|8348.1|8333.1|8348.4|8333.4|8348.4|8333.4|8348.1|8333.1|1
1621944200000|2021-05-25 12:03:20|8346.6|8331.6|8345.2|8330.2|8346.6|8331.6|8345.2|8330.2|1
1621944210000|2021-05-25 12:03:30|8344.9|8329.9|8342.9|8327.9|8344.9|8329.9|8342.9|8327.9|0
1621944220000|2021-05-25 12:03:40|8342.4|8327.4|8341.2|8326.2|8342.4|8327.4|8341.2|8326.2|0
1621944230000|2021-05-25 12:03:50|8340.9|8325.9|8339.4|8324.4|8340.9|8325.9|8339.4|8324.4|2
1621944240000|2021-05-25 12:04:00|8339.7|8324.7|8343.9|8328.9|8343.9|8328.9|8339.7|8324.7|3
1621944250000|2021-05-25 12:04:10|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|0
1621944270000|2021-05-25 12:04:30|8344.3|8329.3|8343.9|8328.9|8344.3|8329.3|8343.9|8328.9|0
1621944290000|2021-05-25 12:04:50|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|1
1621944300000|2021-05-25 12:05:00|8343.4|8328.4|8344.6|8329.6|8344.6|8329.6|8343.4|8328.4|2
1621944310000|2021-05-25 12:05:10|8343.9|8328.9|8336.9|8321.9|8343.9|8328.9|8336.9|8321.9|14
1621944340000|2021-05-25 12:05:40|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|0
1621944370000|2021-05-25 12:06:10|||||||||1
1621944380000|2021-05-25 12:06:20|8336.2|8321.2|8336.1|8321.1|8336.2|8321.2|8336.1|8321.1|0
1621944390000|2021-05-25 12:06:30|8336.4|8321.4|8334.4|8319.4|8336.4|8321.4|8334.4|8319.4|7
1621944400000|2021-05-25 12:06:40|8334.1|8319.1|8333.9|8318.9|8334.1|8319.1|8333.9|8318.9|0
1621944420000|2021-05-25 12:07:00|8334.4|8319.4|8336.4|8321.4|8336.4|8321.4|8334.1|8319.1|4
1621944460000|2021-05-25 12:07:40|8336.1|8321.1|8331.9|8316.9|8336.1|8321.1|8331.9|8316.9|1
1621944470000|2021-05-25 12:07:50|8331.1|8316.1|8330.2|8315.2|8331.1|8316.1|8330.2|8315.2|0
1621944480000|2021-05-25 12:08:00|8330.4|8315.4|8329.7|8314.7|8330.4|8315.4|8329.7|8314.7|0
1621944500000|2021-05-25 12:08:20|||||||||1
1621944510000|2021-05-25 12:08:30|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|1
1621944540000|2021-05-25 12:09:00|8328.4|8313.4|8328.1|8313.1|8328.4|8313.4|8328.1|8313.1|0
1621944550000|2021-05-25 12:09:10|8329.1|8314.1|8330.7|8315.7|8330.7|8315.7|8329.1|8314.1|4
1621944560000|2021-05-25 12:09:20|8331.1|8316.1|8332.1|8317.1|8332.1|8317.1|8331.1|8316.1|3
1621944570000|2021-05-25 12:09:30|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|3
1621944590000|2021-05-25 12:09:50|||||||||1
1621944600000|2021-05-25 12:10:00|8330.7|8315.7|8326.2|8311.2|8330.7|8315.7|8326.2|8311.2|1
1621944610000|2021-05-25 12:10:10|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1621944650000|2021-05-25 12:10:50|8326.7|8311.7|8325.6|8310.6|8326.7|8311.7|8325.6|8310.6|1
1621944660000|2021-05-25 12:11:00|8324.9|8309.9|8324.6|8309.6|8324.9|8309.9|8324.6|8309.6|0
1621944670000|2021-05-25 12:11:10|8324.1|8309.1|8324.1|8309.1|8324.1|8309.1|8324.1|8309.1|0
1621944680000|2021-05-25 12:11:20|8321|8306|8316.6|8301.6|8321|8306|8316.6|8301.6|14
1621944690000|2021-05-25 12:11:30|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|2
1621944700000|2021-05-25 12:11:40|8314.4|8299.4|8313.7|8298.7|8314.4|8299.4|8313.7|8298.7|0
1621944710000|2021-05-25 12:11:50|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1621944720000|2021-05-25 12:12:00|8313.1|8298.1|8308.1|8293.1|8313.1|8298.1|8307.2|8292.2|9
1621944750000|2021-05-25 12:12:30|8307.9|8292.9|8304.9|8289.9|8307.9|8292.9|8304.9|8289.9|4
1621944770000|2021-05-25 12:12:50|8305|8290|8311.1|8296.1|8311.1|8296.1|8305|8290|4
1621944780000|2021-05-25 12:13:00|8311.4|8296.4|8312.1|8297.1|8312.1|8297.1|8311.4|8296.4|2
1621944790000|2021-05-25 12:13:10|8312.6|8297.6|8312.7|8297.7|8312.7|8297.7|8312.6|8297.6|0
1621944800000|2021-05-25 12:13:20|8313.1|8298.1|8313.2|8298.2|8313.2|8298.2|8313.1|8298.1|3
1621944810000|2021-05-25 12:13:30|8313.1|8298.1|8312|8297|8313.1|8298.1|8311.7|8296.7|1
1621944820000|2021-05-25 12:13:40|8311.7|8296.7|8309.9|8294.9|8311.7|8296.7|8309.9|8294.9|1
1621944840000|2021-05-25 12:14:00|8309.5|8294.5|8308.9|8293.9|8309.5|8294.5|8308.9|8293.9|0
1621944850000|2021-05-25 12:14:10|8308.5|8293.5|8307.6|8292.6|8308.5|8293.5|8307.6|8292.6|5
1621944870000|2021-05-25 12:14:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|2
1621944880000|2021-05-25 12:14:40|8308.2|8293.2|8306.9|8291.9|8308.2|8293.2|8306.9|8291.9|4
1621944900000|2021-05-25 12:15:00|8307.1|8292.1|8306.2|8291.2|8307.1|8292.1|8306.2|8291.2|1
1621944910000|2021-05-25 12:15:10|8307.6|8292.6|8308.6|8293.6|8308.6|8293.6|8307.6|8292.6|2
1621944940000|2021-05-25 12:15:40|8307.7|8292.7|8306.6|8291.6|8307.7|8292.7|8306.1|8291.1|2
1621944950000|2021-05-25 12:15:50|8305.7|8290.7|8305.2|8290.2|8305.7|8290.7|8305.2|8290.2|3
1621944960000|2021-05-25 12:16:00|8304.6|8289.6|8300.6|8285.6|8304.6|8289.6|8299.9|8284.9|8
1621944970000|2021-05-25 12:16:10|||||||||1
1621944980000|2021-05-25 12:16:20|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621945020000|2021-05-25 12:17:00|8299.9|8284.9|8299.1|8284.1|8299.9|8284.9|8298.7|8283.7|8
1621945030000|2021-05-25 12:17:10|||||||||1
1621945040000|2021-05-25 12:17:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|2
1621945060000|2021-05-25 12:17:40|8299.6|8284.6|8300.2|8285.2|8300.2|8285.2|8299.6|8284.6|1
1621945070000|2021-05-25 12:17:50|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|1
1621945090000|2021-05-25 12:18:10|||||||||1
1621945130000|2021-05-25 12:18:50|8299.2|8284.2|8298.1|8283.1|8299.2|8284.2|8298.1|8283.1|1
1621945140000|2021-05-25 12:19:00|8297.7|8282.7|8299.9|8284.9|8299.9|8284.9|8297.7|8282.7|2
1621945150000|2021-05-25 12:19:10|8299.6|8284.6|8299.4|8284.4|8299.6|8284.6|8299.4|8284.4|1
1621945160000|2021-05-25 12:19:20|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|0
1621945200000|2021-05-25 12:20:00|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.6|8283.6|1
1621945210000|2021-05-25 12:20:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621945220000|2021-05-25 12:20:20|8298.2|8283.2|8298.4|8283.4|8298.4|8283.4|8298.1|8283.1|1
1621945240000|2021-05-25 12:20:40|8292.6|8277.6|8285.4|8270.4|8292.6|8277.6|8285.4|8270.4|5
1621945250000|2021-05-25 12:20:50|8285.7|8270.7|8282.6|8267.6|8285.7|8270.7|8282.6|8267.6|3
1621945260000|2021-05-25 12:21:00|||||||||3
1621945270000|2021-05-25 12:21:10|8282.4|8267.4|8281.4|8266.4|8282.4|8267.4|8281.4|8266.4|0
1621945280000|2021-05-25 12:21:20|8280.7|8265.7|8283.4|8268.4|8283.6|8268.6|8279.4|8264.4|4
1621945290000|2021-05-25 12:21:30|8283.1|8268.1|8288.9|8273.9|8288.9|8273.9|8283.1|8268.1|3
1621945300000|2021-05-25 12:21:40|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|0
1621945310000|2021-05-25 12:21:50|8289.1|8274.1|8289.6|8274.6|8289.6|8274.6|8288.9|8273.9|1
1621945320000|2021-05-25 12:22:00|8286.4|8271.4|8284.7|8269.7|8286.4|8271.4|8284.7|8269.7|0
1621945330000|2021-05-25 12:22:10|8283.9|8268.9|8284.6|8269.6|8284.6|8269.6|8283.9|8268.9|2
1621945340000|2021-05-25 12:22:20|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621945350000|2021-05-25 12:22:30|8282.9|8267.9|8283.4|8268.4|8283.4|8268.4|8282.9|8267.9|2
1621945360000|2021-05-25 12:22:40|8283.1|8268.1|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|1
1621945370000|2021-05-25 12:22:50|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1621945380000|2021-05-25 12:23:00|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|2
1621945390000|2021-05-25 12:23:10|8293.4|8278.4|8291.9|8276.9|8293.6|8278.6|8291.9|8276.9|9
1621945410000|2021-05-25 12:23:30|8291.7|8276.7|8291.4|8276.4|8291.7|8276.7|8291.4|8276.4|0
1621945420000|2021-05-25 12:23:40|8289.2|8274.2|8287.1|8272.1|8289.2|8274.2|8286.7|8271.7|9
1621945430000|2021-05-25 12:23:50|8287.4|8272.4|8286.2|8271.2|8287.4|8272.4|8286.2|8271.2|0
1621945440000|2021-05-25 12:24:00|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1621945450000|2021-05-25 12:24:10|8285.9|8270.9|8285.6|8270.6|8285.9|8270.9|8285.6|8270.6|3
1621945460000|2021-05-25 12:24:20|8284.9|8269.9|8288.9|8273.9|8288.9|8273.9|8284.8|8269.8|1
1621945470000|2021-05-25 12:24:30|8287.9|8272.9|8288.1|8273.1|8288.1|8273.1|8287.4|8272.4|1
1621945490000|2021-05-25 12:24:50|8287.4|8272.4|8287.3|8272.3|8288.1|8273.1|8286.6|8271.6|2
1621945510000|2021-05-25 12:25:10|8286.3|8271.3|8287.1|8272.1|8287.1|8272.1|8286.1|8271.1|3
1621945520000|2021-05-25 12:25:20|8287.9|8272.9|8289.3|8274.3|8289.3|8274.3|8287.9|8272.9|1
1621945530000|2021-05-25 12:25:30|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1621945540000|2021-05-25 12:25:40|8289.3|8274.3|8286.2|8271.2|8289.3|8274.3|8286.2|8271.2|2
1621945560000|2021-05-25 12:26:00|8285.9|8270.9|8282.2|8267.2|8285.9|8270.9|8282.2|8267.2|5
1621945570000|2021-05-25 12:26:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1621945580000|2021-05-25 12:26:20|8281.4|8266.4|8281.2|8266.2|8281.4|8266.4|8281.2|8266.2|0
1621945590000|2021-05-25 12:26:30|8280.7|8265.7|8281.2|8266.2|8281.2|8266.2|8280.7|8265.7|3
1621945610000|2021-05-25 12:26:50|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|3
1621945620000|2021-05-25 12:27:00|8280.2|8265.2|8282.6|8267.6|8282.6|8267.6|8280.2|8265.2|8
1621945630000|2021-05-25 12:27:10|8282.2|8267.2|8280.2|8265.2|8282.2|8267.2|8280.2|8265.2|1
1621945640000|2021-05-25 12:27:20|8279.9|8264.9|8279.7|8264.7|8280.2|8265.2|8279.7|8264.7|0
1621945650000|2021-05-25 12:27:30|8278.7|8263.7|8279.2|8264.2|8280.6|8265.6|8278.6|8263.6|6
1621945670000|2021-05-25 12:27:50|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|1
1621945680000|2021-05-25 12:28:00|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8282.1|8267.1|3
1621945700000|2021-05-25 12:28:20|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1621945710000|2021-05-25 12:28:30|8283.1|8268.1|8283.6|8268.6|8283.6|8268.6|8283.1|8268.1|3
1621945720000|2021-05-25 12:28:40|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1621945730000|2021-05-25 12:28:50|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621945740000|2021-05-25 12:29:00|8282.2|8267.2|8283.1|8268.1|8283.1|8268.1|8282.1|8267.1|2
1621945750000|2021-05-25 12:29:10|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|2
1621945760000|2021-05-25 12:29:20|8282.6|8267.6|8285.4|8270.4|8285.4|8270.4|8282.6|8267.6|2
1621945770000|2021-05-25 12:29:30|8285.7|8270.7|8285.9|8270.9|8286.2|8271.2|8285.7|8270.7|1
1621945780000|2021-05-25 12:29:40|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|1
1621945790000|2021-05-25 12:29:50|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.6|8270.6|2
1621945800000|2021-05-25 12:30:00|8289.6|8274.6|8290.6|8275.6|8292.1|8277.1|8289.6|8274.6|3
1621945810000|2021-05-25 12:30:10|8290.2|8275.2|8287.8|8272.8|8290.2|8275.2|8287.8|8272.8|3
1621945820000|2021-05-25 12:30:20|8286.9|8271.9|8285.8|8270.8|8286.9|8271.9|8285.8|8270.8|0
1621945830000|2021-05-25 12:30:30|8285.9|8270.9|8289.4|8274.4|8289.4|8274.4|8285.9|8270.9|2
1621945840000|2021-05-25 12:30:40|8288.8|8273.8|8287.4|8272.4|8288.8|8273.8|8286.9|8271.9|5
1621945850000|2021-05-25 12:30:50|8286.9|8271.9|8285.4|8270.4|8286.9|8271.9|8285.4|8270.4|1
1621945860000|2021-05-25 12:31:00|8285.8|8270.8|8287.4|8272.4|8287.4|8272.4|8285.8|8270.8|3
1621945870000|2021-05-25 12:31:10|8287.7|8272.7|8287.6|8272.6|8287.7|8272.7|8287.6|8272.6|1
1621945880000|2021-05-25 12:31:20|8287.1|8272.1|8281.6|8266.6|8287.1|8272.1|8280.4|8265.4|6
1621945890000|2021-05-25 12:31:30|8280.4|8265.4|8278.7|8263.7|8280.4|8265.4|8278.7|8263.7|4
1621945900000|2021-05-25 12:31:40|8278.1|8263.1|8277.7|8262.7|8278.2|8263.2|8277.7|8262.7|0
1621945910000|2021-05-25 12:31:50|8277.4|8262.4|8278.6|8263.6|8278.6|8263.6|8277.4|8262.4|3
1621945920000|2021-05-25 12:32:00|8278.7|8263.7|8277.9|8262.9|8278.7|8263.7|8277.9|8262.9|0
1621945930000|2021-05-25 12:32:10|8279.6|8264.6|8280.7|8265.7|8280.7|8265.7|8279.6|8264.6|3
1621945950000|2021-05-25 12:32:30|8280.6|8265.6|8280.2|8265.2|8280.6|8265.6|8280.2|8265.2|0
1621945970000|2021-05-25 12:32:50|8279.9|8264.9|8276.4|8261.4|8279.9|8264.9|8276.4|8261.4|12
1621945980000|2021-05-25 12:33:00|8276.8|8261.8|8276.6|8261.6|8277.1|8262.1|8276.6|8261.6|2
1621945990000|2021-05-25 12:33:10|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1621946000000|2021-05-25 12:33:20|8276.7|8261.7|8277.1|8262.1|8277.1|8262.1|8275.7|8260.7|2
1621946010000|2021-05-25 12:33:30|8277.2|8262.2|8277.9|8262.9|8277.9|8262.9|8276.2|8261.2|7
1621946020000|2021-05-25 12:33:40|8277.6|8262.6|8277.4|8262.4|8277.7|8262.7|8276.9|8261.9|3
1621946030000|2021-05-25 12:33:50|8277.7|8262.7|8279.2|8264.2|8279.2|8264.2|8277.7|8262.7|3
1621946040000|2021-05-25 12:34:00|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|3
1621946050000|2021-05-25 12:34:10|8278.2|8263.2|8277.1|8262.1|8278.2|8263.2|8277.1|8262.1|2
1621946060000|2021-05-25 12:34:20|8276.6|8261.6|8277.1|8262.1|8277.1|8262.1|8276.6|8261.6|5
1621946070000|2021-05-25 12:34:30|8277.4|8262.4|8277.6|8262.6|8277.7|8262.7|8277.4|8262.4|3
1621946090000|2021-05-25 12:34:50|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1621946100000|2021-05-25 12:35:00|8277.7|8262.7|8277.4|8262.4|8277.7|8262.7|8277.4|8262.4|1
1621946110000|2021-05-25 12:35:10|8276.2|8261.2|8275.6|8260.6|8276.2|8261.2|8275.6|8260.6|3
1621946120000|2021-05-25 12:35:20|8275.4|8260.4|8275.1|8260.1|8275.4|8260.4|8275.1|8260.1|10
1621946130000|2021-05-25 12:35:30|8275.7|8260.7|8278.1|8263.1|8278.1|8263.1|8275.7|8260.7|4
1621946140000|2021-05-25 12:35:40|8278.2|8263.2|8279.2|8264.2|8281.2|8266.2|8278.2|8263.2|2
1621946150000|2021-05-25 12:35:50|8278.6|8263.6|8277.2|8262.2|8279.2|8264.2|8277.2|8262.2|1
1621946160000|2021-05-25 12:36:00|8277.6|8262.6|8278.6|8263.6|8278.6|8263.6|8277.6|8262.6|3
1621946170000|2021-05-25 12:36:10|8278.2|8263.2|8276.1|8261.1|8278.2|8263.2|8276.1|8261.1|1
1621946200000|2021-05-25 12:36:40|8275.7|8260.7|8276.1|8261.1|8276.6|8261.6|8275.7|8260.7|4
1621946220000|2021-05-25 12:37:00|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8275.1|8260.1|2
1621946230000|2021-05-25 12:37:10|8274.6|8259.6|8272.2|8257.2|8274.6|8259.6|8272.2|8257.2|3
1621946240000|2021-05-25 12:37:20|8268.1|8253.1|8271.1|8256.1|8272.9|8257.9|8268.1|8253.1|32
1621946250000|2021-05-25 12:37:30|8268.6|8253.6|8268.6|8253.6|8269.4|8254.4|8268.6|8253.6|3
1621946260000|2021-05-25 12:37:40|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.6|8252.6|2
1621946280000|2021-05-25 12:38:00|8267.7|8252.7|8265.4|8250.4|8267.7|8252.7|8265.4|8250.4|3
1621946290000|2021-05-25 12:38:10|8265.3|8250.3|8265.6|8250.6|8265.6|8250.6|8265.3|8250.3|1
1621946310000|2021-05-25 12:38:30|8266.1|8251.1|8265.6|8250.6|8266.4|8251.4|8265.2|8250.2|4
1621946320000|2021-05-25 12:38:40|8265.9|8250.9|8270.1|8255.1|8270.1|8255.1|8265.9|8250.9|3
1621946330000|2021-05-25 12:38:50|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|1
1621946340000|2021-05-25 12:39:00|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|8269.6|8254.6|6
1621946350000|2021-05-25 12:39:10|8269.6|8254.6|8269.9|8254.9|8269.9|8254.9|8269.6|8254.6|2
1621946360000|2021-05-25 12:39:20|8269.8|8254.8|8267.6|8252.6|8269.8|8254.8|8267.3|8252.3|2
1621946370000|2021-05-25 12:39:30|8267.3|8252.3|8266.6|8251.6|8267.3|8252.3|8265.9|8250.9|6
1621946380000|2021-05-25 12:39:40|8266.4|8251.4|8266.6|8251.6|8266.6|8251.6|8265.9|8250.9|4
1621946390000|2021-05-25 12:39:50|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|3
1621946400000|2021-05-25 12:40:00|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|9
1621946410000|2021-05-25 12:40:10|||||||||6
1621946430000|2021-05-25 12:40:30|8270.9|8255.9|8270.7|8255.7|8270.9|8255.9|8270.7|8255.7|5
1621946440000|2021-05-25 12:40:40|8271.2|8256.2|8269.2|8254.2|8271.2|8256.2|8269.2|8254.2|5
1621946450000|2021-05-25 12:40:50|8268.9|8253.9|8268.7|8253.7|8268.9|8253.9|8268.7|8253.7|0
1621946460000|2021-05-25 12:41:00|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|1
1621946470000|2021-05-25 12:41:10|8265.7|8250.7|8266.2|8251.2|8266.2|8251.2|8265.7|8250.7|6
1621946480000|2021-05-25 12:41:20|8265.9|8250.9|8265.7|8250.7|8265.9|8250.9|8265.7|8250.7|0
1621946490000|2021-05-25 12:41:30|8266.1|8251.1|8266.2|8251.2|8266.2|8251.2|8266.1|8251.1|0
1621946500000|2021-05-25 12:41:40|8266.4|8251.4|8266.7|8251.7|8266.7|8251.7|8266.4|8251.4|1
1621946510000|2021-05-25 12:41:50|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|3
1621946520000|2021-05-25 12:42:00|8269.4|8254.4|8270.7|8255.7|8270.7|8255.7|8269.4|8254.4|3
1621946530000|2021-05-25 12:42:10|8271.1|8256.1|8272.2|8257.2|8272.2|8257.2|8271.1|8256.1|2
1621946540000|2021-05-25 12:42:20|8273.2|8258.2|8276.7|8261.7|8276.7|8261.7|8273.2|8258.2|4
1621946560000|2021-05-25 12:42:40|8276.4|8261.4|8282.4|8267.4|8282.4|8267.4|8276.2|8261.2|3
1621946570000|2021-05-25 12:42:50|8281.6|8266.6|8281.6|8266.6|8282.1|8267.1|8281.6|8266.6|3
1621946580000|2021-05-25 12:43:00|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1621946600000|2021-05-25 12:43:20|8281.6|8266.6|8280.1|8265.1|8281.6|8266.6|8280.1|8265.1|2
1621946610000|2021-05-25 12:43:30|8279.1|8264.1|8280.7|8265.7|8280.7|8265.7|8278.6|8263.6|4
1621946620000|2021-05-25 12:43:40|8280.1|8265.1|8279.7|8264.7|8280.1|8265.1|8279.7|8264.7|0
1621946630000|2021-05-25 12:43:50|8281.1|8266.1|8281.1|8266.1|8281.6|8266.6|8280.6|8265.6|6
1621946640000|2021-05-25 12:44:00|8280.9|8265.9|8280.7|8265.7|8280.9|8265.9|8280.7|8265.7|0
1621946650000|2021-05-25 12:44:10|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621946660000|2021-05-25 12:44:20|8280.4|8265.4|8280.2|8265.2|8280.4|8265.4|8280.2|8265.2|0
1621946690000|2021-05-25 12:44:50|8279.6|8264.6|8279.4|8264.4|8279.6|8264.6|8279.4|8264.4|0
1621946700000|2021-05-25 12:45:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621946730000|2021-05-25 12:45:30|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|1
1621946750000|2021-05-25 12:45:50|8278.1|8263.1|8278.4|8263.4|8278.4|8263.4|8278.1|8263.1|3
1621946760000|2021-05-25 12:46:00|8277.9|8262.9|8278.7|8263.7|8278.7|8263.7|8277.9|8262.9|1
1621946770000|2021-05-25 12:46:10|8279.7|8264.7|8281.9|8266.9|8281.9|8266.9|8279.7|8264.7|2
1621946780000|2021-05-25 12:46:20|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|1
1621946790000|2021-05-25 12:46:30|8281.7|8266.7|8284.4|8269.4|8284.4|8269.4|8281.7|8266.7|3
1621946800000|2021-05-25 12:46:40|8284.9|8269.9|8285.4|8270.4|8285.4|8270.4|8284.9|8269.9|0
1621946810000|2021-05-25 12:46:50|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|1
1621946820000|2021-05-25 12:47:00|8285.4|8270.4|8285.2|8270.2|8285.4|8270.4|8285.2|8270.2|2
1621946830000|2021-05-25 12:47:10|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621946840000|2021-05-25 12:47:20|8284.9|8269.9|8284.6|8269.6|8284.9|8269.9|8284.6|8269.6|2
1621946880000|2021-05-25 12:48:00|8283.1|8268.1|8282.7|8267.7|8283.1|8268.1|8282.7|8267.7|1
1621946890000|2021-05-25 12:48:10|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|1
1621946910000|2021-05-25 12:48:30|8282.2|8267.2|8282.1|8267.1|8282.2|8267.2|8282.1|8267.1|0
1621946930000|2021-05-25 12:48:50|||||||||1
1621946950000|2021-05-25 12:49:10|8281.7|8266.7|8278.6|8263.6|8281.7|8266.7|8278.6|8263.6|4
1621946960000|2021-05-25 12:49:20|8279.6|8264.6|8280.3|8265.3|8280.3|8265.3|8279.6|8264.6|4
1621946970000|2021-05-25 12:49:30|8280.1|8265.1|8279.1|8264.1|8280.1|8265.1|8279.1|8264.1|1
1621947010000|2021-05-25 12:50:10|8280.6|8265.6|8284.1|8269.1|8284.1|8269.1|8280.6|8265.6|2
1621947020000|2021-05-25 12:50:20|8284.6|8269.6|8284.8|8269.8|8284.8|8269.8|8283.1|8268.1|2
1621947030000|2021-05-25 12:50:30|8285.1|8270.1|8285.1|8270.1|8285.6|8270.6|8285.1|8270.1|0
1621947090000|2021-05-25 12:51:30|8284.4|8269.4|8284.1|8269.1|8284.4|8269.4|8284.1|8269.1|1
1621947110000|2021-05-25 12:51:50|8282.1|8267.1|8281.1|8266.1|8282.1|8267.1|8281.1|8266.1|1
1621947120000|2021-05-25 12:52:00|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621947140000|2021-05-25 12:52:20|8280.3|8265.3|8279.6|8264.6|8280.3|8265.3|8279.6|8264.6|0
1621947150000|2021-05-25 12:52:30|8279.9|8264.9|8278.3|8263.3|8280.1|8265.1|8278.3|8263.3|0
1621947160000|2021-05-25 12:52:40|8277.8|8262.8|8276.6|8261.6|8277.8|8262.8|8276.6|8261.6|0
1621947170000|2021-05-25 12:52:50|||||||||3
1621947180000|2021-05-25 12:53:00|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|0
1621947210000|2021-05-25 12:53:30|8276.7|8261.7|8276.4|8261.4|8276.7|8261.7|8276.4|8261.4|0
1621947230000|2021-05-25 12:53:50|8276.2|8261.2|8275.9|8260.9|8276.2|8261.2|8275.9|8260.9|1
1621947240000|2021-05-25 12:54:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|1
1621947250000|2021-05-25 12:54:10|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1621947270000|2021-05-25 12:54:30|8273.6|8258.6|8271.1|8256.1|8273.6|8258.6|8271.1|8256.1|3
1621947280000|2021-05-25 12:54:40|8270.3|8255.3|8272.6|8257.6|8272.6|8257.6|8270.3|8255.3|11
1621947290000|2021-05-25 12:54:50|8272.3|8257.3|8272.1|8257.1|8272.3|8257.3|8272.1|8257.1|0
1621947300000|2021-05-25 12:55:00|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|0
1621947310000|2021-05-25 12:55:10|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|0
1621947320000|2021-05-25 12:55:20|8278.3|8263.3|8278.6|8263.6|8278.6|8263.6|8278.3|8263.3|6
1621947330000|2021-05-25 12:55:30|8279.4|8264.4|8281.1|8266.1|8281.1|8266.1|8279.4|8264.4|1
1621947340000|2021-05-25 12:55:40|8281.4|8266.4|8281.6|8266.6|8281.6|8266.6|8281.4|8266.4|0
1621947360000|2021-05-25 12:56:00|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1621947390000|2021-05-25 12:56:30|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947410000|2021-05-25 12:56:50|8283.4|8268.4|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|4
1621947440000|2021-05-25 12:57:20|8284.3|8269.3|8284.4|8269.4|8284.4|8269.4|8284.3|8269.3|0
1621947460000|2021-05-25 12:57:40|8285.9|8270.9|8288.4|8273.4|8288.4|8273.4|8285.9|8270.9|2
1621947470000|2021-05-25 12:57:50|8285.8|8270.8|8285.4|8270.4|8285.8|8270.8|8285.4|8270.4|6
1621947480000|2021-05-25 12:58:00|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1621947490000|2021-05-25 12:58:10|8284.6|8269.6|8283.6|8268.6|8284.6|8269.6|8283.6|8268.6|0
1621947510000|2021-05-25 12:58:30|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|8283.3|8268.3|0
1621947520000|2021-05-25 12:58:40|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1621947540000|2021-05-25 12:59:00|8281.9|8266.9|8281.6|8266.6|8281.9|8266.9|8281.6|8266.6|0
1621947550000|2021-05-25 12:59:10|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947570000|2021-05-25 12:59:30|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1621947590000|2021-05-25 12:59:50|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1621947600000|2021-05-25 13:00:00|8281.3|8266.3|8285.9|8270.9|8285.9|8270.9|8281.3|8266.3|3
1621947610000|2021-05-25 13:00:10|8285.6|8270.6|8288.9|8273.9|8288.9|8273.9|8285.1|8270.1|4
1621947620000|2021-05-25 13:00:20|8288.6|8273.6|8289.9|8274.9|8289.9|8274.9|8288.6|8273.6|0
1621947630000|2021-05-25 13:00:30|8289.6|8274.6|8283.9|8268.9|8289.6|8274.6|8283.9|8268.9|4
1621947640000|2021-05-25 13:00:40|8284.4|8269.4|8284.4|8269.4|8285.4|8270.4|8284.4|8269.4|1
1621947650000|2021-05-25 13:00:50|8282.9|8267.9|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|0
1621947660000|2021-05-25 13:01:00|8282.1|8267.1|8279.4|8264.4|8282.1|8267.1|8279.4|8264.4|1
1621947670000|2021-05-25 13:01:10|||||||||1
1621947680000|2021-05-25 13:01:20|8280.4|8265.4|8281.8|8266.8|8282.4|8267.4|8280.4|8265.4|5
1621947690000|2021-05-25 13:01:30|8281.4|8266.4|8279.9|8264.9|8282.4|8267.4|8279.9|8264.9|0
1621947710000|2021-05-25 13:01:50|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1621947720000|2021-05-25 13:02:00|8279.9|8264.9|8283.4|8268.4|8284.4|8269.4|8279.9|8264.9|5
1621947740000|2021-05-25 13:02:20|8282.8|8267.8|8281.4|8266.4|8282.8|8267.8|8281.4|8266.4|2
1621947750000|2021-05-25 13:02:30|8280.9|8265.9|8279.9|8264.9|8280.9|8265.9|8279.9|8264.9|1
1621947760000|2021-05-25 13:02:40|8279.4|8264.4|8276.9|8261.9|8279.4|8264.4|8276.9|8261.9|1
1621947770000|2021-05-25 13:02:50|8275.6|8260.6|8277.9|8262.9|8277.9|8262.9|8275.4|8260.4|2
1621947780000|2021-05-25 13:03:00|8277.6|8262.6|8275.6|8260.6|8277.6|8262.6|8275.6|8260.6|1
1621947790000|2021-05-25 13:03:10|8275.4|8260.4|8279.9|8264.9|8280.9|8265.9|8275.4|8260.4|6
1621947800000|2021-05-25 13:03:20|8279.6|8264.6|8279.9|8264.9|8279.9|8264.9|8279.4|8264.4|0
1621947820000|2021-05-25 13:03:40|8280.1|8265.1|8280.4|8265.4|8280.4|8265.4|8280.1|8265.1|1
1621947830000|2021-05-25 13:03:50|8279.9|8264.9|8279.8|8264.8|8279.9|8264.9|8279.6|8264.6|6
1621947840000|2021-05-25 13:04:00|8278.8|8263.8|8277.6|8262.6|8278.8|8263.8|8277.6|8262.6|0
1621947850000|2021-05-25 13:04:10|8277.8|8262.8|8280.8|8265.8|8280.8|8265.8|8277.8|8262.8|2
1621947860000|2021-05-25 13:04:20|8281.3|8266.3|8281.8|8266.8|8281.8|8266.8|8281.3|8266.3|0
1621947870000|2021-05-25 13:04:30|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282.1|8267.1|0
1621947880000|2021-05-25 13:04:40|8284.3|8269.3|8285.3|8270.3|8285.3|8270.3|8284.3|8269.3|1
1621947890000|2021-05-25 13:04:50|8286.6|8271.6|8287.3|8272.3|8287.3|8272.3|8286.6|8271.6|6
1621947900000|2021-05-25 13:05:00|8287.6|8272.6|8286.8|8271.8|8287.8|8272.8|8286.8|8271.8|0
1621947910000|2021-05-25 13:05:10|8287.1|8272.1|8281.8|8266.8|8287.3|8272.3|8281.8|8266.8|3
1621947920000|2021-05-25 13:05:20|8281.3|8266.3|8280.3|8265.3|8281.3|8266.3|8280.3|8265.3|0
1621947930000|2021-05-25 13:05:30|8280.6|8265.6|8280.8|8265.8|8280.8|8265.8|8280.6|8265.6|0
1621947940000|2021-05-25 13:05:40|8280.4|8265.4|8278.9|8263.9|8280.4|8265.4|8278.9|8263.9|0
1621947950000|2021-05-25 13:05:50|8278.3|8263.3|8277.3|8262.3|8278.3|8263.3|8277.3|8262.3|0
1621947960000|2021-05-25 13:06:00|8276.8|8261.8|8275.8|8260.8|8277.3|8262.3|8273.8|8258.8|5
1621947970000|2021-05-25 13:06:10|8275.4|8260.4|8275.3|8260.3|8275.4|8260.4|8275.3|8260.3|0
1621947980000|2021-05-25 13:06:20|8276|8261|8276.3|8261.3|8276.3|8261.3|8276|8261|0
1621947990000|2021-05-25 13:06:30|8277.1|8262.1|8278.8|8263.8|8278.8|8263.8|8277.1|8262.1|2
1621948000000|2021-05-25 13:06:40|8279.8|8264.8|8281.3|8266.3|8281.3|8266.3|8279.8|8264.8|3
1621948010000|2021-05-25 13:06:50|8281.8|8266.8|8281.8|8266.8|8282.1|8267.1|8281.4|8266.4|0
1621948020000|2021-05-25 13:07:00|8282.1|8267.1|8275.5|8260.5|8282.1|8267.1|8275.5|8260.5|14
1621948030000|2021-05-25 13:07:10|8275.3|8260.3|8272|8257|8275.3|8260.3|8272|8257|1
1621948040000|2021-05-25 13:07:20|8271.3|8256.3|8274.3|8259.3|8274.3|8259.3|8271.3|8256.3|1
1621948050000|2021-05-25 13:07:30|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|5
1621948060000|2021-05-25 13:07:40|8276|8261|8277.8|8262.8|8277.8|8262.8|8275.8|8260.8|5
1621948070000|2021-05-25 13:07:50|8278.8|8263.8|8281.3|8266.3|8281.3|8266.3|8278.8|8263.8|4
1621948080000|2021-05-25 13:08:00|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1621948090000|2021-05-25 13:08:10|8280.3|8265.3|8278.8|8263.8|8280.3|8265.3|8278.8|8263.8|1
1621948120000|2021-05-25 13:08:40|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1621948130000|2021-05-25 13:08:50|8278.5|8263.5|8278.6|8263.6|8278.6|8263.6|8278.5|8263.5|2
1621948140000|2021-05-25 13:09:00|8278.3|8263.3|8278.1|8263.1|8278.3|8263.3|8278.1|8263.1|0
1621948150000|2021-05-25 13:09:10|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8277.1|8262.1|1
1621948160000|2021-05-25 13:09:20|8278.6|8263.6|8277.3|8262.3|8280.1|8265.1|8277.3|8262.3|4
1621948180000|2021-05-25 13:09:40|8277|8262|8276.8|8261.8|8277|8262|8276.8|8261.8|1
1621948190000|2021-05-25 13:09:50|8276.3|8261.3|8274.8|8259.8|8276.3|8261.3|8274.8|8259.8|2
1621948200000|2021-05-25 13:10:00|8273.8|8258.8|8272.8|8257.8|8273.8|8258.8|8272.8|8257.8|0
1621948210000|2021-05-25 13:10:10|8271.3|8256.3|8271.8|8256.8|8272.3|8257.3|8271.3|8256.3|2
1621948220000|2021-05-25 13:10:20|8271.3|8256.3|8270.3|8255.3|8271.3|8256.3|8270.3|8255.3|0
1621948230000|2021-05-25 13:10:30|8270.8|8255.8|8266.9|8251.9|8270.8|8255.8|8265.4|8250.4|32
1621948240000|2021-05-25 13:10:40|8266.8|8251.8|8266.1|8251.1|8266.8|8251.8|8265.8|8250.8|5
1621948250000|2021-05-25 13:10:50|8265.8|8250.8|8263.9|8248.9|8265.8|8250.8|8263.9|8248.9|3
1621948260000|2021-05-25 13:11:00|8264.3|8249.3|8263.4|8248.4|8264.3|8249.3|8263.4|8248.4|0
1621948270000|2021-05-25 13:11:10|8263.3|8248.3|8261.9|8246.9|8263.3|8248.3|8261.9|8246.9|3
1621948280000|2021-05-25 13:11:20|||||||||1
1621948300000|2021-05-25 13:11:40|8263.8|8248.8|8267.1|8252.1|8267.4|8252.4|8263.8|8248.8|6
1621948310000|2021-05-25 13:11:50|8266.1|8251.1|8264.4|8249.4|8266.1|8251.1|8264.4|8249.4|1
1621948320000|2021-05-25 13:12:00|8266.4|8251.4|8267.4|8252.4|8267.4|8252.4|8266.4|8251.4|2
1621948330000|2021-05-25 13:12:10|8267.8|8252.8|8269.9|8254.9|8270.4|8255.4|8267.8|8252.8|3
1621948340000|2021-05-25 13:12:20|8270.4|8255.4|8271.4|8256.4|8271.4|8256.4|8269.9|8254.9|0
1621948350000|2021-05-25 13:12:30|8271.6|8256.6|8272.9|8257.9|8273.9|8258.9|8271.6|8256.6|3
1621948370000|2021-05-25 13:12:50|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1621948380000|2021-05-25 13:13:00|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|0
1621948400000|2021-05-25 13:13:20|8276.4|8261.4|8272.1|8257.1|8276.6|8261.6|8272.1|8257.1|7
1621948410000|2021-05-25 13:13:30|8271.9|8256.9|8273.8|8258.8|8273.8|8258.8|8271.9|8256.9|0
1621948420000|2021-05-25 13:13:40|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|1
1621948440000|2021-05-25 13:14:00|8273.6|8258.6|8272.4|8257.4|8273.6|8258.6|8272.4|8257.4|0
1621948460000|2021-05-25 13:14:20|8272.1|8257.1|8268.9|8253.9|8272.4|8257.4|8268.9|8253.9|10
1621948470000|2021-05-25 13:14:30|8269.9|8254.9|8271.4|8256.4|8271.4|8256.4|8269.9|8254.9|2
1621948480000|2021-05-25 13:14:40|8271.8|8256.8|8271.9|8256.9|8271.9|8256.9|8271.8|8256.8|0
1621948490000|2021-05-25 13:14:50|8271.6|8256.6|8271.8|8256.8|8271.8|8256.8|8271.6|8256.6|0
1621948500000|2021-05-25 13:15:00|8271.4|8256.4|8273.8|8258.8|8273.8|8258.8|8270.9|8255.9|3
1621948510000|2021-05-25 13:15:10|8274.3|8259.3|8274.4|8259.4|8274.4|8259.4|8274.3|8259.3|0
1621948520000|2021-05-25 13:15:20|8274.3|8259.3|8269.9|8254.9|8274.3|8259.3|8269.9|8254.9|5
1621948530000|2021-05-25 13:15:30|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|0
1621948540000|2021-05-25 13:15:40|8269.9|8254.9|8270.3|8255.3|8270.3|8255.3|8269.9|8254.9|2
1621948560000|2021-05-25 13:16:00|8270.4|8255.4|8274.4|8259.4|8274.4|8259.4|8270.4|8255.4|5
1621948580000|2021-05-25 13:16:20|8275.2|8260.2|8275.9|8260.9|8275.9|8260.9|8275.2|8260.2|1
1621948590000|2021-05-25 13:16:30|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|8276.2|8261.2|1
1621948600000|2021-05-25 13:16:40|8276.2|8261.2|8278.4|8263.4|8278.4|8263.4|8276.2|8261.2|3
1621948610000|2021-05-25 13:16:50|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|1
1621948620000|2021-05-25 13:17:00|8278.3|8263.3|8275.2|8260.2|8278.3|8263.3|8275.2|8260.2|7
1621948630000|2021-05-25 13:17:10|8273.4|8258.4|8271.6|8256.6|8273.4|8258.4|8271.6|8256.6|2
1621948640000|2021-05-25 13:17:20|8270.8|8255.8|8271.8|8256.8|8271.8|8256.8|8270.8|8255.8|0
1621948670000|2021-05-25 13:17:50|8271.4|8256.4|8269.2|8254.2|8271.4|8256.4|8269.2|8254.2|0
1621948680000|2021-05-25 13:18:00|8269.1|8254.1|8269.4|8254.4|8269.4|8254.4|8268.7|8253.7|1
1621948690000|2021-05-25 13:18:10|8269.1|8254.1|8266.1|8251.1|8269.1|8254.1|8266.1|8251.1|3
1621948720000|2021-05-25 13:18:40|8266.6|8251.6|8267.9|8252.9|8268.2|8253.2|8266.6|8251.6|2
1621948730000|2021-05-25 13:18:50|8268.6|8253.6|8268.9|8253.9|8268.9|8253.9|8268.6|8253.6|0
1621948740000|2021-05-25 13:19:00|8268.6|8253.6|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|1
1621948750000|2021-05-25 13:19:10|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621948760000|2021-05-25 13:19:20|8268.1|8253.1|8268.9|8253.9|8268.9|8253.9|8268.1|8253.1|0
1621948770000|2021-05-25 13:19:30|8269.2|8254.2|8268.6|8253.6|8269.2|8254.2|8268.6|8253.6|0
1621948780000|2021-05-25 13:19:40|8268.4|8253.4|8267.6|8252.6|8268.4|8253.4|8267.6|8252.6|1
1621948790000|2021-05-25 13:19:50|8267.2|8252.2|8267.4|8252.4|8267.4|8252.4|8267.1|8252.1|1
1621948800000|2021-05-25 13:20:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|3
1621948830000|2021-05-25 13:20:30|8268.1|8253.1|8270.1|8255.1|8270.7|8255.7|8268.1|8253.1|5
1621948840000|2021-05-25 13:20:40|8269.1|8254.1|8269.7|8254.7|8269.7|8254.7|8268.1|8253.1|3
1621948850000|2021-05-25 13:20:50|8268.9|8253.9|8267.9|8252.9|8268.9|8253.9|8267.9|8252.9|4
1621948860000|2021-05-25 13:21:00|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|0
1621948880000|2021-05-25 13:21:20|8267.2|8252.2|8265.9|8250.9|8267.2|8252.2|8265.9|8250.9|2
1621948890000|2021-05-25 13:21:30|8265.4|8250.4|8263.9|8248.9|8265.4|8250.4|8263.2|8248.2|2
1621948900000|2021-05-25 13:21:40|8264.2|8249.2|8266.2|8251.2|8266.2|8251.2|8264.2|8249.2|8
1621948910000|2021-05-25 13:21:50|8266.9|8251.9|8268.1|8253.1|8268.4|8253.4|8266.9|8251.9|1
1621948920000|2021-05-25 13:22:00|8268.4|8253.4|8268.6|8253.6|8268.9|8253.9|8268.4|8253.4|0
1621948930000|2021-05-25 13:22:10|8268.4|8253.4|8268.1|8253.1|8268.4|8253.4|8268.1|8253.1|2
1621948950000|2021-05-25 13:22:30|8268.6|8253.6|8270.9|8255.9|8270.9|8255.9|8268.6|8253.6|4
1621948960000|2021-05-25 13:22:40|8271.2|8256.2|8271.9|8256.9|8271.9|8256.9|8271.2|8256.2|0
1621948970000|2021-05-25 13:22:50|8272.6|8257.6|8274.7|8259.7|8275.2|8260.2|8272.6|8257.6|9
1621948980000|2021-05-25 13:23:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1621949020000|2021-05-25 13:23:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1621949030000|2021-05-25 13:23:50|8275.6|8260.6|8275.4|8260.4|8275.6|8260.6|8275.4|8260.4|1
1621949040000|2021-05-25 13:24:00|8275.2|8260.2|8274.9|8259.9|8275.2|8260.2|8274.9|8259.9|0
1621949050000|2021-05-25 13:24:10|||||||||1
1621949060000|2021-05-25 13:24:20|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1621949080000|2021-05-25 13:24:40|8275.2|8260.2|8275.2|8260.2|8275.6|8260.6|8275.2|8260.2|2
1621949100000|2021-05-25 13:25:00|8274.9|8259.9|8274.6|8259.6|8274.9|8259.9|8274.6|8259.6|0
1621949110000|2021-05-25 13:25:10|||||||||1
1621949120000|2021-05-25 13:25:20|8273.9|8258.9|8274.6|8259.6|8274.6|8259.6|8273.9|8258.9|1
1621949140000|2021-05-25 13:25:40|8274.2|8259.2|8272.9|8257.9|8274.2|8259.2|8272.9|8257.9|3
1621949150000|2021-05-25 13:25:50|8270.6|8255.6|8268.6|8253.6|8270.6|8255.6|8268.6|8253.6|3
1621949160000|2021-05-25 13:26:00|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|0
1621949170000|2021-05-25 13:26:10|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|2
1621949190000|2021-05-25 13:26:30|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|8268.4|8253.4|0
1621949210000|2021-05-25 13:26:50|8268.2|8253.2|8266.4|8251.4|8268.2|8253.2|8266.4|8251.4|1
1621949230000|2021-05-25 13:27:10|8266.2|8251.2|8265.6|8250.6|8266.2|8251.2|8265.6|8250.6|1
1621949240000|2021-05-25 13:27:20|8265.4|8250.4|8264.9|8249.9|8265.6|8250.6|8264.9|8249.9|8
1621949250000|2021-05-25 13:27:30|8264.7|8249.7|8263.9|8248.9|8264.7|8249.7|8263.9|8248.9|1
1621949260000|2021-05-25 13:27:40|8264.1|8249.1|8263.7|8248.7|8264.1|8249.1|8263.7|8248.7|0
1621949270000|2021-05-25 13:27:50|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|1
1621949280000|2021-05-25 13:28:00|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1621949290000|2021-05-25 13:28:10|8262.7|8247.7|8263.6|8248.6|8263.6|8248.6|8262.6|8247.6|5
1621949300000|2021-05-25 13:28:20|8263.9|8248.9|8262.9|8247.9|8263.9|8248.9|8262.9|8247.9|1
1621949310000|2021-05-25 13:28:30|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|4
1621949320000|2021-05-25 13:28:40|8265.6|8250.6|8263.9|8248.9|8265.7|8250.7|8263.9|8248.9|2
1621949330000|2021-05-25 13:28:50|8264.4|8249.4|8264.7|8249.7|8264.7|8249.7|8264.4|8249.4|0
1621949340000|2021-05-25 13:29:00|8264.9|8249.9|8264.6|8249.6|8265.2|8250.2|8264.6|8249.6|2
1621949360000|2021-05-25 13:29:20|8263.6|8248.6|8264.7|8249.7|8264.7|8249.7|8263.6|8248.6|0
1621949370000|2021-05-25 13:29:30|8264.9|8249.9|8265.6|8250.6|8265.6|8250.6|8264.9|8249.9|1
1621949390000|2021-05-25 13:29:50|8266.2|8251.2|8267.7|8252.7|8268.2|8253.2|8266.2|8251.2|4
1621949400000|2021-05-25 13:30:00|8268.2|8253.2|8263.4|8248.4|8270.7|8255.7|8263.4|8248.4|4
1621949410000|2021-05-25 13:30:10|8263.7|8248.7|8274.1|8259.1|8274.1|8259.1|8263.7|8248.7|8
1621949420000|2021-05-25 13:30:20|8274.9|8259.9|8275.1|8260.1|8275.1|8260.1|8274.9|8259.9|0
1621949440000|2021-05-25 13:30:40|8272.9|8257.9|8273.8|8258.8|8273.8|8258.8|8272.9|8257.9|9
1621949450000|2021-05-25 13:30:50|8273.4|8258.4|8272.8|8257.8|8273.4|8258.4|8272.4|8257.4|1
1621949460000|2021-05-25 13:31:00|8273.8|8258.8|8269.4|8254.4|8273.8|8258.8|8269.4|8254.4|5
1621949470000|2021-05-25 13:31:10|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|3
1621949480000|2021-05-25 13:31:20|8275.6|8260.6|8275.3|8260.3|8276.4|8261.4|8274.1|8259.1|8
1621949490000|2021-05-25 13:31:30|8275.6|8260.6|8277.3|8262.3|8277.3|8262.3|8275.6|8260.6|2
1621949500000|2021-05-25 13:31:40|8276.3|8261.3|8272.9|8257.9|8276.3|8261.3|8272.9|8257.9|10
1621949510000|2021-05-25 13:31:50|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|3
1621949520000|2021-05-25 13:32:00|8270.1|8255.1|8267.6|8252.6|8270.1|8255.1|8267.6|8252.6|7
1621949540000|2021-05-25 13:32:20|8268.1|8253.1|8270.4|8255.4|8271.6|8256.6|8268.1|8253.1|7
1621949550000|2021-05-25 13:32:30|8270.8|8255.8|8270.4|8255.4|8270.8|8255.8|8270.4|8255.4|3
1621949560000|2021-05-25 13:32:40|8271.8|8256.8|8271.3|8256.3|8274.4|8259.4|8270.9|8255.9|10
1621949570000|2021-05-25 13:32:50|8270.9|8255.9|8268.4|8253.4|8270.9|8255.9|8268.1|8253.1|3
1621949580000|2021-05-25 13:33:00|8268.3|8253.3|8264.1|8249.1|8268.3|8253.3|8264.1|8249.1|10
1621949590000|2021-05-25 13:33:10|8264.4|8249.4|8264.3|8249.3|8266.1|8251.1|8264.3|8249.3|3
1621949600000|2021-05-25 13:33:20|8264.1|8249.1|8274.4|8259.4|8274.4|8259.4|8264.1|8249.1|3
1621949610000|2021-05-25 13:33:30|8274.6|8259.6|8273.6|8258.6|8274.6|8259.6|8273.6|8258.6|10
1621949630000|2021-05-25 13:33:50|8273.9|8258.9|8272.3|8257.3|8274.1|8259.1|8272.3|8257.3|3
1621949640000|2021-05-25 13:34:00|8271.3|8256.3|8265.3|8250.3|8271.3|8256.3|8265.3|8250.3|20
1621949650000|2021-05-25 13:34:10|8266.6|8251.6|8266.9|8251.9|8266.9|8251.9|8266.6|8251.6|5
1621949660000|2021-05-25 13:34:20|8267.3|8252.3|8268.9|8253.9|8268.9|8253.9|8267.3|8252.3|2
1621949670000|2021-05-25 13:34:30|8268.6|8253.6|8269.8|8254.8|8269.8|8254.8|8267.9|8252.9|6
1621949680000|2021-05-25 13:34:40|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1621949700000|2021-05-25 13:35:00|8270.8|8255.8|8266.8|8251.8|8270.8|8255.8|8266.8|8251.8|5
1621949710000|2021-05-25 13:35:10|8267.8|8252.8|8269.6|8254.6|8269.6|8254.6|8267.8|8252.8|6
1621949730000|2021-05-25 13:35:30|8270.3|8255.3|8270.8|8255.8|8270.8|8255.8|8270.3|8255.3|0
1621949740000|2021-05-25 13:35:40|||||||||1
1621949750000|2021-05-25 13:35:50|8270.4|8255.4|8268.6|8253.6|8270.4|8255.4|8268.6|8253.6|4
1621949770000|2021-05-25 13:36:10|8267.6|8252.6|8266.6|8251.6|8267.6|8252.6|8266.6|8251.6|2
1621949790000|2021-05-25 13:36:30|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|4
1621949800000|2021-05-25 13:36:40|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8
1621949810000|2021-05-25 13:36:50|8270.1|8255.1|8271.8|8256.8|8271.8|8256.8|8270.1|8255.1|15
1621949820000|2021-05-25 13:37:00|8271.4|8256.4|8273.8|8258.8|8273.8|8258.8|8271.4|8256.4|19
1621949830000|2021-05-25 13:37:10|8274.1|8259.1|8278.3|8263.3|8279.8|8264.8|8273.8|8258.8|12
1621949840000|2021-05-25 13:37:20|8279.1|8264.1|8286.4|8271.4|8286.8|8271.8|8275.8|8260.8|21
1621949850000|2021-05-25 13:37:30|8286.3|8271.3|8279.1|8264.1|8286.8|8271.8|8279.1|8264.1|15
1621949860000|2021-05-25 13:37:40|8278.3|8263.3|8276.6|8261.6|8279|8264|8276.6|8261.6|10
1621949870000|2021-05-25 13:37:50|8277.1|8262.1|8282.5|8267.5|8282.5|8267.5|8277.1|8262.1|18
1621949880000|2021-05-25 13:38:00|8284.5|8269.5|8278|8263|8284.9|8269.9|8278|8263|20
1621949890000|2021-05-25 13:38:10|8278.3|8263.3|8283.3|8268.3|8286.6|8271.6|8278|8263|10
1621949900000|2021-05-25 13:38:20|8282.8|8267.8|8287.3|8272.3|8287.3|8272.3|8282.8|8267.8|2
1621949910000|2021-05-25 13:38:30|8289|8274|8293.5|8278.5|8295.5|8280.5|8289|8274|12
1621949920000|2021-05-25 13:38:40|8292.5|8277.5|8294.1|8279.1|8294.1|8279.1|8290.1|8275.1|6
1621949930000|2021-05-25 13:38:50|8293.3|8278.3|8294.1|8279.1|8294.1|8279.1|8293.3|8278.3|0
1621949940000|2021-05-25 13:39:00|8293.1|8278.1|8288.3|8273.3|8293.1|8278.1|8288.3|8273.3|5
1621949950000|2021-05-25 13:39:10|8288|8273|8287.8|8272.8|8288|8273|8287.8|8272.8|0
1621949970000|2021-05-25 13:39:30|8289|8274|8289|8274|8289|8274|8289|8274|1
1621950000000|2021-05-25 13:40:00|8288.3|8273.3|8285.6|8270.6|8288.3|8273.3|8285.6|8270.6|8
1621950010000|2021-05-25 13:40:10|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1621950030000|2021-05-25 13:40:30|8285.3|8270.3|8285|8270|8285.3|8270.3|8285|8270|5
1621950050000|2021-05-25 13:40:50|||||||||3
1621950060000|2021-05-25 13:41:00|8284.8|8269.8|8284.5|8269.5|8284.8|8269.8|8284.5|8269.5|1
1621950070000|2021-05-25 13:41:10|8285.1|8270.1|8285.3|8270.3|8285.3|8270.3|8285.1|8270.1|0
1621950080000|2021-05-25 13:41:20|8285.6|8270.6|8286.6|8271.6|8286.6|8271.6|8285.6|8270.6|6
1621950090000|2021-05-25 13:41:30|8286.8|8271.8|8294.3|8279.3|8294.3|8279.3|8286.8|8271.8|4
1621950100000|2021-05-25 13:41:40|8294.8|8279.8|8298.1|8283.1|8298.1|8283.1|8294.6|8279.6|13
1621950110000|2021-05-25 13:41:50|8298.6|8283.6|8300.3|8285.3|8301.3|8286.3|8298.6|8283.6|7
1621950120000|2021-05-25 13:42:00|8300.7|8285.7|8302.3|8287.3|8302.8|8287.8|8300.7|8285.7|6
1621950130000|2021-05-25 13:42:10|8301.3|8286.3|8302.3|8287.3|8302.3|8287.3|8301.3|8286.3|9
1621950140000|2021-05-25 13:42:20|8302|8287|8304|8289|8304|8289|8301.8|8286.8|6
1621950150000|2021-05-25 13:42:30|8304.5|8289.5|8303.8|8288.8|8304.5|8289.5|8303.3|8288.3|2
1621950170000|2021-05-25 13:42:50|8307.7|8292.7|8305.8|8290.8|8307.7|8292.7|8305.5|8290.5|25
1621950180000|2021-05-25 13:43:00|8306.2|8291.2|8311.7|8296.7|8311.7|8296.7|8306.2|8291.2|34
1621950190000|2021-05-25 13:43:10|8311.3|8296.3|8315.9|8300.9|8315.9|8300.9|8311.3|8296.3|10
1621950200000|2021-05-25 13:43:20|8316.9|8301.9|8314.7|8299.7|8317.9|8302.9|8314.7|8299.7|26
1621950210000|2021-05-25 13:43:30|8314.5|8299.5|8314.4|8299.4|8315|8300|8314.4|8299.4|2
1621950220000|2021-05-25 13:43:40|8315.5|8300.5|8317.7|8302.7|8317.7|8302.7|8315.5|8300.5|2
1621950230000|2021-05-25 13:43:50|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|4
1621950240000|2021-05-25 13:44:00|8316.5|8301.5|8322|8307|8322|8307|8316.5|8301.5|21
1621950250000|2021-05-25 13:44:10|8323|8308|8319.9|8304.9|8323|8308|8319.4|8304.4|13
1621950260000|2021-05-25 13:44:20|8320.5|8305.5|8320.9|8305.9|8320.9|8305.9|8320.5|8305.5|4
1621950270000|2021-05-25 13:44:30|8321.2|8306.2|8321.9|8306.9|8321.9|8306.9|8321.2|8306.2|1
1621950280000|2021-05-25 13:44:40|8321.4|8306.4|8319|8304|8321.4|8306.4|8319|8304|2
1621950290000|2021-05-25 13:44:50|8319.4|8304.4|8321.4|8306.4|8321.4|8306.4|8318.5|8303.5|1
1621950300000|2021-05-25 13:45:00|8322.4|8307.4|8324.9|8309.9|8324.9|8309.9|8321.7|8306.7|7
1621950310000|2021-05-25 13:45:10|8328.7|8313.7|8329.2|8314.2|8329.2|8314.2|8328.4|8313.4|5
1621950320000|2021-05-25 13:45:20|8329.4|8314.4|8332|8317|8332|8317|8329.4|8314.4|4
1621950330000|2021-05-25 13:45:30|8331.4|8316.4|8332.2|8317.2|8332.4|8317.4|8330.9|8315.9|7
1621950340000|2021-05-25 13:45:40|8333|8318|8333|8318|8333|8318|8332|8317|1
1621950350000|2021-05-25 13:45:50|8333.5|8318.5|8335.5|8320.5|8338.2|8323.2|8333.5|8318.5|7
1621950360000|2021-05-25 13:46:00|8335.7|8320.7|8336.4|8321.4|8336.4|8321.4|8334.7|8319.7|1
1621950370000|2021-05-25 13:46:10|8335.9|8320.9|8333.2|8318.2|8335.9|8320.9|8332.2|8317.2|6
1621950380000|2021-05-25 13:46:20|8333|8318|8327|8312|8333|8318|8327|8312|11
1621950390000|2021-05-25 13:46:30|8327.2|8312.2|8327.5|8312.5|8328.2|8313.2|8326.8|8311.8|9
1621950400000|2021-05-25 13:46:40|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1621950410000|2021-05-25 13:46:50|8327.2|8312.2|8323.5|8308.5|8327.7|8312.7|8323|8308|9
1621950420000|2021-05-25 13:47:00|8323.8|8308.8|8329.5|8314.5|8329.5|8314.5|8323.5|8308.5|12
1621950430000|2021-05-25 13:47:10|8329.7|8314.7|8330.2|8315.2|8330.3|8315.3|8329.7|8314.7|0
1621950440000|2021-05-25 13:47:20|8331|8316|8332.7|8317.7|8334.5|8319.5|8331|8316|3
1621950450000|2021-05-25 13:47:30|8333|8318|8333.2|8318.2|8333.2|8318.2|8333|8318|3
1621950470000|2021-05-25 13:47:50|8330.5|8315.5|8329.3|8314.3|8330.5|8315.5|8329.3|8314.3|10
1621950480000|2021-05-25 13:48:00|8331.5|8316.5|8343.7|8328.7|8344.2|8329.2|8329.7|8314.7|15
1621950490000|2021-05-25 13:48:10|8344.4|8329.4|8347.3|8332.3|8348.3|8333.3|8343.2|8328.2|7
1621950500000|2021-05-25 13:48:20|8347.7|8332.7|8349.2|8334.2|8349.2|8334.2|8347.7|8332.7|3
1621950510000|2021-05-25 13:48:30|8347.8|8332.8|8343.5|8328.5|8347.8|8332.8|8342.3|8327.3|24
1621950520000|2021-05-25 13:48:40|8344.4|8329.4|8347.4|8332.4|8347.4|8332.4|8344.4|8329.4|0
1621950530000|2021-05-25 13:48:50|8347.9|8332.9|8347|8332|8348|8333|8347|8332|3
1621950540000|2021-05-25 13:49:00|8347.2|8332.2|8347.7|8332.7|8348|8333|8347.2|8332.2|0
1621950550000|2021-05-25 13:49:10|8348|8333|8348|8333|8348|8333|8348|8333|0
1621950570000|2021-05-25 13:49:30|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|0
1621950580000|2021-05-25 13:49:40|8348|8333|8347.4|8332.4|8348.9|8333.9|8347.4|8332.4|10
1621950600000|2021-05-25 13:50:00|8347.2|8332.2|8343.4|8328.4|8347.2|8332.2|8342|8327|8
1621950610000|2021-05-25 13:50:10|8343.7|8328.7|8342.9|8327.9|8343.9|8328.9|8342.9|8327.9|5
1621950620000|2021-05-25 13:50:20|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|7
1621950630000|2021-05-25 13:50:30|8341.4|8326.4|8341.9|8326.9|8342.4|8327.4|8341.4|8326.4|4
1621950640000|2021-05-25 13:50:40|8342.2|8327.2|8342.4|8327.4|8342.4|8327.4|8342.2|8327.2|0
1621950660000|2021-05-25 13:51:00|8342|8327|8341.9|8326.9|8342|8327|8341.9|8326.9|20
1621950670000|2021-05-25 13:51:10|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|2
1621950680000|2021-05-25 13:51:20|8342|8327|8342|8327|8342|8327|8342|8327|0
1621950690000|2021-05-25 13:51:30|8341|8326|8340.2|8325.2|8341|8326|8340|8325|4
1621950700000|2021-05-25 13:51:40|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|3
1621950710000|2021-05-25 13:51:50|8338|8323|8340.5|8325.5|8340.5|8325.5|8337.9|8322.9|10
1621950720000|2021-05-25 13:52:00|8340.7|8325.7|8337.7|8322.7|8341|8326|8337.7|8322.7|27
1621950730000|2021-05-25 13:52:10|8338.5|8323.5|8339|8324|8339|8324|8338.5|8323.5|3
1621950770000|2021-05-25 13:52:50|||||||||1
1621950780000|2021-05-25 13:53:00|8339.5|8324.5|8339|8324|8339.5|8324.5|8337.7|8322.7|10
1621950790000|2021-05-25 13:53:10|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|2
1621950810000|2021-05-25 13:53:30|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|0
1621950820000|2021-05-25 13:53:40|8337.9|8322.9|8338.2|8323.2|8338.2|8323.2|8337.8|8322.8|6
1621950830000|2021-05-25 13:53:50|8337.3|8322.3|8333.2|8318.2|8338.2|8323.2|8333.2|8318.2|9
1621950840000|2021-05-25 13:54:00|8333|8318|8335.3|8320.3|8335.3|8320.3|8333|8318|6
1621950850000|2021-05-25 13:54:10|8336|8321|8340.7|8325.7|8340.7|8325.7|8336|8321|3
1621950860000|2021-05-25 13:54:20|8341.2|8326.2|8340.3|8325.3|8344.3|8329.3|8340.3|8325.3|9
1621950870000|2021-05-25 13:54:30|8339.8|8324.8|8345.2|8330.2|8345.3|8330.3|8339.5|8324.5|9
1621950880000|2021-05-25 13:54:40|8345.5|8330.5|8345.7|8330.7|8345.7|8330.7|8345.5|8330.5|1
1621950890000|2021-05-25 13:54:50|8347|8332|8347|8332|8347.5|8332.5|8347|8332|1
1621950900000|2021-05-25 13:55:00|8346.5|8331.5|8346|8331|8346.5|8331.5|8345|8330|6
1621950910000|2021-05-25 13:55:10|8350.5|8335.5|8354.2|8339.2|8354.2|8339.2|8350.5|8335.5|26
1621950920000|2021-05-25 13:55:20|8353.3|8338.3|8353|8338|8353.3|8338.3|8353|8338|5
1621950930000|2021-05-25 13:55:30|8352.8|8337.8|8352.2|8337.2|8352.8|8337.8|8351.7|8336.7|6
1621950940000|2021-05-25 13:55:40|8352.3|8337.3|8352.8|8337.8|8352.8|8337.8|8352.2|8337.2|5
1621950950000|2021-05-25 13:55:50|8353|8338|8354.3|8339.3|8354.3|8339.3|8353|8338|10
1621950960000|2021-05-25 13:56:00|8353.3|8338.3|8352.8|8337.8|8354.2|8339.2|8352.8|8337.8|13
1621950970000|2021-05-25 13:56:10|8353.3|8338.3|8353.8|8338.8|8353.8|8338.8|8353.3|8338.3|0
1621950980000|2021-05-25 13:56:20|8354.3|8339.3|8352|8337|8354.5|8339.5|8351.5|8336.5|14
1621950990000|2021-05-25 13:56:30|8352.3|8337.3|8352.5|8337.5|8352.5|8337.5|8352.3|8337.3|1
1621951000000|2021-05-25 13:56:40|8353.2|8338.2|8353.5|8338.5|8353.5|8338.5|8353.2|8338.2|3
1621951030000|2021-05-25 13:57:10|8353.2|8338.2|8353.5|8338.5|8353.5|8338.5|8353.2|8338.2|2
1621951060000|2021-05-25 13:57:40|8352.8|8337.8|8352.5|8337.5|8352.8|8337.8|8352.5|8337.5|16
1621951080000|2021-05-25 13:58:00|8352.3|8337.3|8353|8338|8353.3|8338.3|8351.8|8336.8|10
1621951090000|2021-05-25 13:58:10|8353.3|8338.3|8354.8|8339.8|8354.8|8339.8|8353.3|8338.3|9
1621951100000|2021-05-25 13:58:20|8353.3|8338.3|8354.3|8339.3|8354.3|8339.3|8353.3|8338.3|6
1621951110000|2021-05-25 13:58:30|8354|8339|8354.7|8339.7|8354.7|8339.7|8354|8339|2
1621951120000|2021-05-25 13:58:40|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|0
1621951130000|2021-05-25 13:58:50|8354.8|8339.8|8356.2|8341.2|8356.2|8341.2|8354.8|8339.8|2
1621951140000|2021-05-25 13:59:00|8356|8341|8354.5|8339.5|8356|8341|8354.2|8339.2|13
1621951150000|2021-05-25 13:59:10|8352.8|8337.8|8353|8338|8353.3|8338.3|8352.8|8337.8|10
1621951160000|2021-05-25 13:59:20|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|8354.5|8339.5|3
1621951170000|2021-05-25 13:59:30|8354.3|8339.3|8352.8|8337.8|8354.3|8339.3|8352.3|8337.3|14
1621951180000|2021-05-25 13:59:40|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|3
1621951190000|2021-05-25 13:59:50|8354.3|8339.3|8354|8339|8354.3|8339.3|8354|8339|1
1621951200000|2021-05-25 14:00:00|8353.5|8338.5|8352.8|8337.8|8353.5|8338.5|8352.8|8337.8|1
1621951210000|2021-05-25 14:00:10|8352.7|8337.7|8349.8|8334.8|8352.7|8337.7|8348.2|8333.2|4
1621951220000|2021-05-25 14:00:20|8350.2|8335.2|8345.8|8330.8|8350.3|8335.3|8344.8|8329.8|17
1621951230000|2021-05-25 14:00:30|8345.2|8330.2|8343.8|8328.8|8345.2|8330.2|8343.5|8328.5|5
1621951240000|2021-05-25 14:00:40|8342.3|8327.3|8343.3|8328.3|8343.3|8328.3|8342.3|8327.3|5
1621951250000|2021-05-25 14:00:50|8342|8327|8340.3|8325.3|8342|8327|8339.8|8324.8|3
1621951270000|2021-05-25 14:01:10|8341.5|8326.5|8345|8330|8345|8330|8341.5|8326.5|12
1621951280000|2021-05-25 14:01:20|8344.8|8329.8|8338.3|8323.3|8344.8|8329.8|8338.3|8323.3|20
1621951290000|2021-05-25 14:01:30|8335.2|8320.2|8334.2|8319.2|8335.7|8320.7|8333.8|8318.8|6
1621951300000|2021-05-25 14:01:40|8333.8|8318.8|8333.2|8318.2|8333.8|8318.8|8331.2|8316.2|4
1621951310000|2021-05-25 14:01:50|8332.8|8317.8|8339.5|8324.5|8339.8|8324.8|8332.3|8317.3|39
1621951320000|2021-05-25 14:02:00|8339.3|8324.3|8340.3|8325.3|8340.3|8325.3|8339.3|8324.3|0
1621951330000|2021-05-25 14:02:10|8342.8|8327.8|8342.3|8327.3|8342.8|8327.8|8341.5|8326.5|5
1621951340000|2021-05-25 14:02:20|8341.8|8326.8|8342.2|8327.2|8343.8|8328.8|8341.5|8326.5|1
1621951350000|2021-05-25 14:02:30|8342.5|8327.5|8339|8324|8343|8328|8339|8324|2
1621951360000|2021-05-25 14:02:40|8339.7|8324.7|8341|8326|8341|8326|8339.7|8324.7|21
1621951370000|2021-05-25 14:02:50|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|1
1621951380000|2021-05-25 14:03:00|8343|8328|8341.7|8326.7|8343|8328|8341.7|8326.7|5
1621951390000|2021-05-25 14:03:10|8341|8326|8342.5|8327.5|8342.5|8327.5|8341|8326|4
1621951400000|2021-05-25 14:03:20|8341.8|8326.8|8344|8329|8344|8329|8341.5|8326.5|6
1621951410000|2021-05-25 14:03:30|8343.5|8328.5|8346|8331|8346|8331|8343.5|8328.5|1
1621951420000|2021-05-25 14:03:40|8345|8330|8344.8|8329.8|8345|8330|8344.3|8329.3|12
1621951430000|2021-05-25 14:03:50|8344.2|8329.2|8343.3|8328.3|8344.3|8329.3|8343.3|8328.3|4
1621951440000|2021-05-25 14:04:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|0
1621951450000|2021-05-25 14:04:10|8344.8|8329.8|8346|8331|8346|8331|8344.8|8329.8|5
1621951460000|2021-05-25 14:04:20|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|0
1621951500000|2021-05-25 14:05:00|8344.8|8329.8|8345|8330|8345|8330|8344.8|8329.8|0
1621951510000|2021-05-25 14:05:10|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|0
1621951520000|2021-05-25 14:05:20|8344.7|8329.7|8343.7|8328.7|8344.7|8329.7|8343.7|8328.7|4
1621951530000|2021-05-25 14:05:30|8343.5|8328.5|8344.5|8329.5|8344.5|8329.5|8343.5|8328.5|2
1621951540000|2021-05-25 14:05:40|8344.8|8329.8|8345|8330|8345|8330|8344.8|8329.8|2
1621951560000|2021-05-25 14:06:00|8344.5|8329.5|8343.5|8328.5|8344.5|8329.5|8343.5|8328.5|3
1621951570000|2021-05-25 14:06:10|8343|8328|8342.2|8327.2|8343|8328|8342.2|8327.2|0
1621951580000|2021-05-25 14:06:20|8341.5|8326.5|8341|8326|8341.5|8326.5|8339.5|8324.5|5
1621951590000|2021-05-25 14:06:30|8339.7|8324.7|8339|8324|8339.7|8324.7|8339|8324|4
1621951600000|2021-05-25 14:06:40|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|2
1621951610000|2021-05-25 14:06:50|8337.7|8322.7|8335.3|8320.3|8337.7|8322.7|8335|8320|9
1621951620000|2021-05-25 14:07:00|8335.5|8320.5|8335|8320|8335.5|8320.5|8335|8320|0
1621951630000|2021-05-25 14:07:10|||||||||1
1621951650000|2021-05-25 14:07:30|8335.2|8320.2|8335|8320|8335.2|8320.2|8335|8320|2
1621951660000|2021-05-25 14:07:40|||||||||1
1621951670000|2021-05-25 14:07:50|8334.5|8319.5|8334.5|8319.5|8334.8|8319.8|8334.5|8319.5|1
1621951680000|2021-05-25 14:08:00|8334.7|8319.7|8330.5|8315.5|8334.7|8319.7|8330.5|8315.5|5
1621951690000|2021-05-25 14:08:10|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|0
1621951700000|2021-05-25 14:08:20|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|1
1621951730000|2021-05-25 14:08:50|8332.2|8317.2|8335.2|8320.2|8335.2|8320.2|8332.2|8317.2|6
1621951740000|2021-05-25 14:09:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1621951750000|2021-05-25 14:09:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|5
1621951760000|2021-05-25 14:09:20|8337.7|8322.7|8335.2|8320.2|8337.7|8322.7|8335.2|8320.2|24
1621951770000|2021-05-25 14:09:30|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|1
1621951780000|2021-05-25 14:09:40|||||||||5
1621951800000|2021-05-25 14:10:00|8333.3|8318.3|8333.2|8318.2|8333.7|8318.7|8332.5|8317.5|14
1621951810000|2021-05-25 14:10:10|8333.7|8318.7|8334.7|8319.7|8334.7|8319.7|8333.7|8318.7|1
1621951830000|2021-05-25 14:10:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1621951840000|2021-05-25 14:10:40|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|1
1621951860000|2021-05-25 14:11:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|4
1621951870000|2021-05-25 14:11:10|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|1
1621951880000|2021-05-25 14:11:20|||||||||2
1621951890000|2021-05-25 14:11:30|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|15
1621951900000|2021-05-25 14:11:40|8336.7|8321.7|8336.2|8321.2|8336.7|8321.7|8336.2|8321.2|3
1621951910000|2021-05-25 14:11:50|8336.7|8321.7|8337.7|8322.7|8337.7|8322.7|8336.7|8321.7|5
1621951920000|2021-05-25 14:12:00|8341.7|8326.7|8342.2|8327.2|8342.5|8327.5|8341.3|8326.3|18
1621951930000|2021-05-25 14:12:10|||||||||1
1621951950000|2021-05-25 14:12:30|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|3
1621951960000|2021-05-25 14:12:40|8339.7|8324.7|8340.7|8325.7|8340.7|8325.7|8339.7|8324.7|16
1621951970000|2021-05-25 14:12:50|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1621951980000|2021-05-25 14:13:00|8335.2|8320.2|8336.2|8321.2|8336.2|8321.2|8335.2|8320.2|31
1621951990000|2021-05-25 14:13:10|8334.5|8319.5|8334|8319|8334.5|8319.5|8334|8319|6
1621952000000|2021-05-25 14:13:20|8333.7|8318.7|8334.7|8319.7|8335.2|8320.2|8332.7|8317.7|3
1621952020000|2021-05-25 14:13:40|8334.3|8319.3|8333.5|8318.5|8334.3|8319.3|8333.2|8318.2|6
1621952030000|2021-05-25 14:13:50|||||||||1
1621952040000|2021-05-25 14:14:00|8334.5|8319.5|8342.2|8327.2|8342.7|8327.7|8334.5|8319.5|4
1621952050000|2021-05-25 14:14:10|8342.5|8327.5|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|0
1621952060000|2021-05-25 14:14:20|8343.7|8328.7|8344.2|8329.2|8344.2|8329.2|8343.7|8328.7|2
1621952080000|2021-05-25 14:14:40|8346|8331|8346|8331|8346.2|8331.2|8345.7|8330.7|1
1621952090000|2021-05-25 14:14:50|8346.3|8331.3|8346.5|8331.5|8346.5|8331.5|8345.7|8330.7|22
1621952110000|2021-05-25 14:15:10|8349|8334|8350.8|8335.8|8350.8|8335.8|8349|8334|3
1621952120000|2021-05-25 14:15:20|8351|8336|8348.5|8333.5|8351|8336|8348.5|8333.5|3
1621952130000|2021-05-25 14:15:30|8348|8333|8348|8333|8348|8333|8348|8333|0
1621952140000|2021-05-25 14:15:40|8347.7|8332.7|8347.5|8332.5|8348|8333|8347.5|8332.5|0
1621952150000|2021-05-25 14:15:50|8346.8|8331.8|8347|8332|8347|8332|8346.8|8331.8|3
1621952160000|2021-05-25 14:16:00|8346.5|8331.5|8344.5|8329.5|8346.5|8331.5|8344.5|8329.5|4
1621952170000|2021-05-25 14:16:10|8343|8328|8343|8328|8343|8328|8343|8328|3
1621952180000|2021-05-25 14:16:20|8342.8|8327.8|8337.8|8322.8|8342.8|8327.8|8337.8|8322.8|9
1621952190000|2021-05-25 14:16:30|8337.5|8322.5|8340.2|8325.2|8340.2|8325.2|8336.7|8321.7|11
1621952210000|2021-05-25 14:16:50|8338.8|8323.8|8350.2|8335.2|8350.2|8335.2|8338.8|8323.8|25
1621952220000|2021-05-25 14:17:00|8350|8335|8350|8335|8350|8335|8350|8335|0
1621952230000|2021-05-25 14:17:10|8350.3|8335.3|8350.8|8335.8|8350.8|8335.8|8350|8335|8
1621952240000|2021-05-25 14:17:20|||||||||27
1621952250000|2021-05-25 14:17:30|8351|8336|8351|8336|8351.3|8336.3|8351|8336|9
1621952260000|2021-05-25 14:17:40|8350.8|8335.8|8351.5|8336.5|8351.5|8336.5|8350.8|8335.8|0
1621952270000|2021-05-25 14:17:50|8351.2|8336.2|8351.7|8336.7|8351.7|8336.7|8351.2|8336.2|19
1621952280000|2021-05-25 14:18:00|8350.7|8335.7|8351.8|8336.8|8351.8|8336.8|8350.7|8335.7|1
1621952290000|2021-05-25 14:18:10|8352.5|8337.5|8353|8338|8353|8338|8352.5|8337.5|3
1621952330000|2021-05-25 14:18:50|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|0
1621952340000|2021-05-25 14:19:00|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|0
1621952350000|2021-05-25 14:19:10|8351.7|8336.7|8352.9|8337.9|8352.9|8337.9|8351.5|8336.5|3
1621952360000|2021-05-25 14:19:20|||||||||15
1621952380000|2021-05-25 14:19:40|||||||||2
1621952390000|2021-05-25 14:19:50|||||||||1
1621952400000|2021-05-25 14:20:00|8352.5|8337.5|8351.2|8336.2|8352.5|8337.5|8351.2|8336.2|1
1621952410000|2021-05-25 14:20:10|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1621952420000|2021-05-25 14:20:20|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|0
1621952430000|2021-05-25 14:20:30|8350|8335|8346|8331|8350|8335|8346|8331|6
1621952440000|2021-05-25 14:20:40|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8345.3|8330.3|1
1621952460000|2021-05-25 14:21:00|8345.5|8330.5|8345.3|8330.3|8345.5|8330.5|8345.3|8330.3|1
1621952470000|2021-05-25 14:21:10|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|8345.5|8330.5|1
1621952480000|2021-05-25 14:21:20|8345.2|8330.2|8345.3|8330.3|8345.3|8330.3|8345.2|8330.2|7
1621952490000|2021-05-25 14:21:30|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|0
1621952500000|2021-05-25 14:21:40|8344.8|8329.8|8344.7|8329.7|8344.8|8329.8|8344.7|8329.7|2
1621952510000|2021-05-25 14:21:50|8345.7|8330.7|8348.2|8333.2|8348.2|8333.2|8345.7|8330.7|18
1621952520000|2021-05-25 14:22:00|8345.2|8330.2|8344.2|8329.2|8345.2|8330.2|8343.5|8328.5|25
1621952530000|2021-05-25 14:22:10|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|0
1621952540000|2021-05-25 14:22:20|8344.4|8329.4|8348.4|8333.4|8348.4|8333.4|8344|8329|5
1621952550000|2021-05-25 14:22:30|8348.7|8333.7|8349.9|8334.9|8349.9|8334.9|8348.7|8333.7|3
1621952560000|2021-05-25 14:22:40|8349.4|8334.4|8348.2|8333.2|8349.4|8334.4|8348.2|8333.2|11
1621952570000|2021-05-25 14:22:50|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|0
1621952580000|2021-05-25 14:23:00|8348|8333|8347.7|8332.7|8348|8333|8347.7|8332.7|4
1621952590000|2021-05-25 14:23:10|8347.4|8332.4|8348.9|8333.9|8348.9|8333.9|8347.4|8332.4|1
1621952600000|2021-05-25 14:23:20|8349.2|8334.2|8349.4|8334.4|8349.4|8334.4|8349.2|8334.2|1
1621952610000|2021-05-25 14:23:30|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|0
1621952620000|2021-05-25 14:23:40|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|1
1621952630000|2021-05-25 14:23:50|8350|8335|8350|8335|8350.4|8335.4|8350|8335|1
1621952640000|2021-05-25 14:24:00|8348.2|8333.2|8348.5|8333.5|8348.5|8333.5|8348.2|8333.2|4
1621952650000|2021-05-25 14:24:10|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|0
1621952660000|2021-05-25 14:24:20|8350.9|8335.9|8351.5|8336.5|8351.5|8336.5|8350.9|8335.9|4
1621952670000|2021-05-25 14:24:30|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|3
1621952680000|2021-05-25 14:24:40|||||||||1
1621952700000|2021-05-25 14:25:00|8351.8|8336.8|8366.7|8351.7|8367.2|8352.2|8351.8|8336.8|68
1621952710000|2021-05-25 14:25:10|8367|8352|8365.4|8350.4|8367.2|8352.2|8365.4|8350.4|20
1621952720000|2021-05-25 14:25:20|8365.9|8350.9|8366.9|8351.9|8366.9|8351.9|8365.9|8350.9|2
1621952730000|2021-05-25 14:25:30|8366|8351|8365.9|8350.9|8366|8351|8363.4|8348.4|25
1621952750000|2021-05-25 14:25:50|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|2
1621952760000|2021-05-25 14:26:00|8365.9|8350.9|8362.2|8347.2|8365.9|8350.9|8362.2|8347.2|4
1621952770000|2021-05-25 14:26:10|8359.4|8344.4|8359.9|8344.9|8360.9|8345.9|8359.4|8344.4|6
1621952780000|2021-05-25 14:26:20|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|0
1621952790000|2021-05-25 14:26:30|8359.4|8344.4|8355.5|8340.5|8359.4|8344.4|8355|8340|11
1621952800000|2021-05-25 14:26:40|8355|8340|8354.9|8339.9|8355.5|8340.5|8354.4|8339.4|0
1621952810000|2021-05-25 14:26:50|8354.5|8339.5|8360.5|8345.5|8360.5|8345.5|8354.5|8339.5|13
1621952820000|2021-05-25 14:27:00|8360.7|8345.7|8365.9|8350.9|8365.9|8350.9|8360.7|8345.7|5
1621952830000|2021-05-25 14:27:10|8365.7|8350.7|8366.2|8351.2|8366.2|8351.2|8365.7|8350.7|2
1621952850000|2021-05-25 14:27:30|8366.5|8351.5|8366.9|8351.9|8367.2|8352.2|8366.2|8351.2|12
1621952860000|2021-05-25 14:27:40|||||||||2
1621952870000|2021-05-25 14:27:50|8364.7|8349.7|8364|8349|8364.7|8349.7|8363.7|8348.7|7
1621952880000|2021-05-25 14:28:00|||||||||2
1621952890000|2021-05-25 14:28:10|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|1
1621952900000|2021-05-25 14:28:20|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|8363.5|8348.5|1
1621952920000|2021-05-25 14:28:40|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|0
1621952930000|2021-05-25 14:28:50|8363|8348|8364.2|8349.2|8364.2|8349.2|8363|8348|4
1621952940000|2021-05-25 14:29:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|1
1621952950000|2021-05-25 14:29:10|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|0
1621952960000|2021-05-25 14:29:20|8364.4|8349.4|8366.5|8351.5|8366.5|8351.5|8364.4|8349.4|4
1621952970000|2021-05-25 14:29:30|8365.5|8350.5|8366.5|8351.5|8366.5|8351.5|8365.5|8350.5|3
1621952980000|2021-05-25 14:29:40|||||||||1
1621952990000|2021-05-25 14:29:50|8366|8351|8364|8349|8366|8351|8364|8349|9
1621953000000|2021-05-25 14:30:00|8363.7|8348.7|8360.9|8345.9|8363.7|8348.7|8358.5|8343.5|7
1621953010000|2021-05-25 14:30:10|8361|8346|8361.9|8346.9|8361.9|8346.9|8359.5|8344.5|7
1621953020000|2021-05-25 14:30:20|8362|8347|8363.5|8348.5|8363.5|8348.5|8362|8347|0
1621953030000|2021-05-25 14:30:30|8364.5|8349.5|8366.5|8351.5|8367.5|8352.5|8364.5|8349.5|5
1621953040000|2021-05-25 14:30:40|8366.2|8351.2|8365.2|8350.2|8366.2|8351.2|8365|8350|5
1621953050000|2021-05-25 14:30:50|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|1
1621953060000|2021-05-25 14:31:00|8364.8|8349.8|8365.5|8350.5|8365.5|8350.5|8364.8|8349.8|2
1621953070000|2021-05-25 14:31:10|8364.2|8349.2|8364.5|8349.5|8364.5|8349.5|8364.2|8349.2|2
1621953080000|2021-05-25 14:31:20|8363.7|8348.7|8363.7|8348.7|8364|8349|8360.8|8345.8|13
1621953090000|2021-05-25 14:31:30|8364.2|8349.2|8364.3|8349.3|8364.3|8349.3|8363.5|8348.5|1
1621953100000|2021-05-25 14:31:40|8364.5|8349.5|8363.2|8348.2|8365|8350|8363.2|8348.2|2
1621953110000|2021-05-25 14:31:50|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|0
1621953120000|2021-05-25 14:32:00|8363.3|8348.3|8363.2|8348.2|8363.3|8348.3|8363.2|8348.2|1
1621953130000|2021-05-25 14:32:10|8361.5|8346.5|8356.2|8341.2|8361.5|8346.5|8355.8|8340.8|11
1621953140000|2021-05-25 14:32:20|8355.7|8340.7|8353.7|8338.7|8355.7|8340.7|8352.7|8337.7|5
1621953150000|2021-05-25 14:32:30|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|0
1621953160000|2021-05-25 14:32:40|8355.2|8340.2|8358.2|8343.2|8358.2|8343.2|8355.2|8340.2|9
1621953170000|2021-05-25 14:32:50|8358.7|8343.7|8359.2|8344.2|8359.2|8344.2|8358.7|8343.7|1
1621953180000|2021-05-25 14:33:00|8358.8|8343.8|8358.7|8343.7|8358.8|8343.8|8358.7|8343.7|0
1621953190000|2021-05-25 14:33:10|8358.2|8343.2|8358.7|8343.7|8358.7|8343.7|8357.5|8342.5|0
1621953200000|2021-05-25 14:33:20|||||||||1
1621953220000|2021-05-25 14:33:40|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|1
1621953230000|2021-05-25 14:33:50|8359.5|8344.5|8359.7|8344.7|8359.7|8344.7|8359.3|8344.3|2
1621953240000|2021-05-25 14:34:00|8359.3|8344.3|8360.7|8345.7|8360.7|8345.7|8358.7|8343.7|5
1621953250000|2021-05-25 14:34:10|8361.2|8346.2|8361.2|8346.2|8361.2|8346.2|8361.2|8346.2|1
1621953260000|2021-05-25 14:34:20|8361.8|8346.8|8357.7|8342.7|8362.2|8347.2|8357.2|8342.2|6
1621953270000|2021-05-25 14:34:30|8357|8342|8352.7|8337.7|8357|8342|8352.7|8337.7|5
1621953280000|2021-05-25 14:34:40|8353|8338|8353.2|8338.2|8353.2|8338.2|8353|8338|1
1621953290000|2021-05-25 14:34:50|||||||||4
1621953300000|2021-05-25 14:35:00|8352.3|8337.3|8352.8|8337.8|8352.8|8337.8|8351.3|8336.3|25
1621953310000|2021-05-25 14:35:10|8353|8338|8353.2|8338.2|8353.7|8338.7|8352|8337|8
1621953320000|2021-05-25 14:35:20|||||||||1
1621953330000|2021-05-25 14:35:30|||||||||1
1621953340000|2021-05-25 14:35:40|8352.7|8337.7|8353.2|8338.2|8353.2|8338.2|8352|8337|2
1621953360000|2021-05-25 14:36:00|8352.8|8337.8|8349.8|8334.8|8352.8|8337.8|8349.8|8334.8|13
1621953370000|2021-05-25 14:36:10|8349|8334|8346.3|8331.3|8349|8334|8346.3|8331.3|4
1621953380000|2021-05-25 14:36:20|8345.7|8330.7|8343.8|8328.8|8345.7|8330.7|8343.8|8328.8|5
1621953390000|2021-05-25 14:36:30|||||||||1
1621953400000|2021-05-25 14:36:40|8344|8329|8344|8329|8344|8329|8344|8329|6
1621953440000|2021-05-25 14:37:20|8342.8|8327.8|8338|8323|8342.8|8327.8|8337|8322|27
1621953450000|2021-05-25 14:37:30|8337|8322|8337|8322|8337|8322|8337|8322|3
1621953460000|2021-05-25 14:37:40|8336|8321|8334.5|8319.5|8336|8321|8334.5|8319.5|3
1621953470000|2021-05-25 14:37:50|||||||||22
1621953480000|2021-05-25 14:38:00|8334.2|8319.2|8338.8|8323.8|8338.8|8323.8|8334|8319|8
1621953490000|2021-05-25 14:38:10|8337.7|8322.7|8337|8322|8337.7|8322.7|8337|8322|0
1621953500000|2021-05-25 14:38:20|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1621953510000|2021-05-25 14:38:30|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1621953540000|2021-05-25 14:39:00|||||||||2
1621953550000|2021-05-25 14:39:10|||||||||5
1621953560000|2021-05-25 14:39:20|||||||||1
1621953570000|2021-05-25 14:39:30|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|2
1621953580000|2021-05-25 14:39:40|||||||||15
1621953590000|2021-05-25 14:39:50|||||||||1
1621953600000|2021-05-25 14:40:00|8347|8332|8347|8332|8347|8332|8347|8332|16
1621953610000|2021-05-25 14:40:10|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|1
1621953630000|2021-05-25 14:40:30|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|6
1621953640000|2021-05-25 14:40:40|8344|8329|8344|8329|8344|8329|8344|8329|1
1621953650000|2021-05-25 14:40:50|8344.3|8329.3|8344.5|8329.5|8344.5|8329.5|8341.5|8326.5|11
1621953660000|2021-05-25 14:41:00|8343.5|8328.5|8336.3|8321.3|8343.5|8328.5|8336.2|8321.2|17
1621953670000|2021-05-25 14:41:10|8336.5|8321.5|8339.2|8324.2|8339.2|8324.2|8336.5|8321.5|6
1621953680000|2021-05-25 14:41:20|8339.5|8324.5|8340|8325|8340|8325|8339.5|8324.5|0
1621953690000|2021-05-25 14:41:30|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|0
1621953700000|2021-05-25 14:41:40|8338.5|8323.5|8336.7|8321.7|8339.2|8324.2|8334.2|8319.2|11
1621953710000|2021-05-25 14:41:50|8337.7|8322.7|8339|8324|8339|8324|8337.7|8322.7|0
1621953720000|2021-05-25 14:42:00|8338.7|8323.7|8341|8326|8341|8326|8338.5|8323.5|3
1621953730000|2021-05-25 14:42:10|8340.7|8325.7|8338.3|8323.3|8340.7|8325.7|8338.2|8323.2|4
1621953740000|2021-05-25 14:42:20|8338.5|8323.5|8340.7|8325.7|8340.7|8325.7|8338.5|8323.5|1
1621953750000|2021-05-25 14:42:30|||||||||1
1621953760000|2021-05-25 14:42:40|||||||||1
1621953780000|2021-05-25 14:43:00|||||||||4
1621953790000|2021-05-25 14:43:10|8341|8326|8345.7|8330.7|8345.7|8330.7|8341|8326|3
1621953810000|2021-05-25 14:43:30|||||||||1
1621953830000|2021-05-25 14:43:50|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|7
1621953840000|2021-05-25 14:44:00|8347.7|8332.7|8347.2|8332.2|8347.7|8332.7|8347.2|8332.2|0
1621953850000|2021-05-25 14:44:10|||||||||1
1621953890000|2021-05-25 14:44:50|8347.5|8332.5|8347.8|8332.8|8347.8|8332.8|8347.5|8332.5|4
1621953920000|2021-05-25 14:45:20|||||||||2
1621953930000|2021-05-25 14:45:30|8348|8333|8348|8333|8348|8333|8348|8333|0
1621953940000|2021-05-25 14:45:40|8348.1|8333.1|8354.3|8339.3|8355|8340|8348.1|8333.1|5
1621953960000|2021-05-25 14:46:00|8354|8339|8354.5|8339.5|8354.5|8339.5|8353.8|8338.8|2
1621953970000|2021-05-25 14:46:10|8354|8339|8357.7|8342.7|8357.7|8342.7|8354|8339|2
1621953980000|2021-05-25 14:46:20|8358.7|8343.7|8358.7|8343.7|8359.7|8344.7|8358.7|8343.7|6
1621953990000|2021-05-25 14:46:30|8359.7|8344.7|8360.3|8345.3|8361.2|8346.2|8359.7|8344.7|9
1621954000000|2021-05-25 14:46:40|8360.7|8345.7|8357|8342|8360.7|8345.7|8356.7|8341.7|8
1621954010000|2021-05-25 14:46:50|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|3
1621954020000|2021-05-25 14:47:00|8355.7|8340.7|8360.3|8345.3|8360.7|8345.7|8353.7|8338.7|16
1621954030000|2021-05-25 14:47:10|8360.8|8345.8|8361.8|8346.8|8361.8|8346.8|8360.8|8345.8|2
1621954040000|2021-05-25 14:47:20|8361.3|8346.3|8360.8|8345.8|8362.5|8347.5|8360.8|8345.8|10
1621954060000|2021-05-25 14:47:40|8361.5|8346.5|8361.7|8346.7|8361.8|8346.8|8361.5|8346.5|1
1621954070000|2021-05-25 14:47:50|8361.8|8346.8|8364|8349|8364|8349|8361.8|8346.8|5
1621954080000|2021-05-25 14:48:00|8364.2|8349.2|8365.8|8350.8|8365.8|8350.8|8364.2|8349.2|13
1621954090000|2021-05-25 14:48:10|8366.2|8351.2|8368.3|8353.3|8369.2|8354.2|8366.2|8351.2|13
1621954100000|2021-05-25 14:48:20|||||||||2
1621954110000|2021-05-25 14:48:30|8368.8|8353.8|8365.5|8350.5|8368.8|8353.8|8365.5|8350.5|5
1621954120000|2021-05-25 14:48:40|8368.7|8353.7|8368.3|8353.3|8368.8|8353.8|8368.3|8353.3|1
1621954150000|2021-05-25 14:49:10|||||||||4
1621954160000|2021-05-25 14:49:20|8366.5|8351.5|8365.5|8350.5|8366.5|8351.5|8365.5|8350.5|3
1621954170000|2021-05-25 14:49:30|8364.8|8349.8|8363.2|8348.2|8364.8|8349.8|8363.2|8348.2|7
1621954180000|2021-05-25 14:49:40|8366|8351|8367.7|8352.7|8367.7|8352.7|8366|8351|15
1621954190000|2021-05-25 14:49:50|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|3
1621954200000|2021-05-25 14:50:00|8366.8|8351.8|8366.7|8351.7|8366.8|8351.8|8366.7|8351.7|9
1621954220000|2021-05-25 14:50:20|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|11
1621954230000|2021-05-25 14:50:30|8361.8|8346.8|8358.3|8343.3|8361.8|8346.8|8358.3|8343.3|1
1621954240000|2021-05-25 14:50:40|8358|8343|8355.7|8340.7|8358|8343|8355.3|8340.3|10
1621954250000|2021-05-25 14:50:50|||||||||5
1621954260000|2021-05-25 14:51:00|8354.3|8339.3|8354.7|8339.7|8354.8|8339.8|8353.8|8338.8|13
1621954270000|2021-05-25 14:51:10|||||||||13
1621954280000|2021-05-25 14:51:20|8354.2|8339.2|8355.5|8340.5|8355.7|8340.7|8354.2|8339.2|8
1621954290000|2021-05-25 14:51:30|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|8355.7|8340.7|0
1621954320000|2021-05-25 14:52:00|8354.3|8339.3|8354|8339|8354.3|8339.3|8354|8339|19
1621954330000|2021-05-25 14:52:10|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|4
1621954340000|2021-05-25 14:52:20|8354.5|8339.5|8359.7|8344.7|8359.7|8344.7|8354.5|8339.5|11
1621954350000|2021-05-25 14:52:30|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|8360.7|8345.7|2
1621954360000|2021-05-25 14:52:40|8360.8|8345.8|8360.5|8345.5|8360.8|8345.8|8360.5|8345.5|1
1621954370000|2021-05-25 14:52:50|8360.3|8345.3|8360.8|8345.8|8360.8|8345.8|8360.3|8345.3|1
1621954380000|2021-05-25 14:53:00|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|0
1621954400000|2021-05-25 14:53:20|8361|8346|8361.8|8346.8|8361.8|8346.8|8360.8|8345.8|6
1621954410000|2021-05-25 14:53:30|8362|8347|8361.5|8346.5|8362|8347|8361.5|8346.5|2
1621954420000|2021-05-25 14:53:40|8361|8346|8361|8346|8361|8346|8361|8346|0
1621954440000|2021-05-25 14:54:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|3
1621954450000|2021-05-25 14:54:10|8360.3|8345.3|8360.6|8345.6|8360.6|8345.6|8360.3|8345.3|3
1621954470000|2021-05-25 14:54:30|||||||||2
1621954490000|2021-05-25 14:54:50|8360|8345|8357.8|8342.8|8360|8345|8357.8|8342.8|12
1621954500000|2021-05-25 14:55:00|8357.6|8342.6|8355.8|8340.8|8357.6|8342.6|8355.8|8340.8|8
1621954510000|2021-05-25 14:55:10|8356.5|8341.5|8355.5|8340.5|8356.5|8341.5|8355.5|8340.5|14
1621954520000|2021-05-25 14:55:20|8356|8341|8356.1|8341.1|8356.1|8341.1|8355.5|8340.5|4
1621954530000|2021-05-25 14:55:30|8356.3|8341.3|8356.3|8341.3|8356.3|8341.3|8356.1|8341.1|2
1621954550000|2021-05-25 14:55:50|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|6
1621954560000|2021-05-25 14:56:00|||||||||1
1621954570000|2021-05-25 14:56:10|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|8355.6|8340.6|2
1621954580000|2021-05-25 14:56:20|8355.6|8340.6|8355.8|8340.8|8355.8|8340.8|8355.6|8340.6|11
1621954590000|2021-05-25 14:56:30|8355.6|8340.6|8353.8|8338.8|8355.6|8340.6|8351.1|8336.1|17
1621954600000|2021-05-25 14:56:40|8353.5|8338.5|8353.5|8338.5|8353.5|8338.5|8353.5|8338.5|0
1621954630000|2021-05-25 14:57:10|8353.1|8338.1|8353|8338|8353.1|8338.1|8353|8338|3
1621954650000|2021-05-25 14:57:30|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|1
1621954660000|2021-05-25 14:57:40|8352.3|8337.3|8349.5|8334.5|8352.3|8337.3|8349.5|8334.5|1
1621954680000|2021-05-25 14:58:00|8349|8334|8349|8334|8349|8334|8349|8334|1
1621954690000|2021-05-25 14:58:10|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.5|8331.5|9
1621954700000|2021-05-25 14:58:20|8346.1|8331.1|8345.5|8330.5|8346.1|8331.1|8345.5|8330.5|1
1621954710000|2021-05-25 14:58:30|8344.5|8329.5|8340.6|8325.6|8344.6|8329.6|8340.6|8325.6|8
1621954720000|2021-05-25 14:58:40|8340.3|8325.3|8340.1|8325.1|8340.3|8325.3|8340.1|8325.1|1
1621954740000|2021-05-25 14:59:00|8345|8330|8342.1|8327.1|8345|8330|8342.1|8327.1|1
1621954750000|2021-05-25 14:59:10|8342.5|8327.5|8342.6|8327.6|8342.6|8327.6|8342.5|8327.5|0
1621954760000|2021-05-25 14:59:20|8342.3|8327.3|8343.6|8328.6|8343.6|8328.6|8342|8327|4
1621954770000|2021-05-25 14:59:30|8343.1|8328.1|8347.1|8332.1|8347.1|8332.1|8342.6|8327.6|10
1621954790000|2021-05-25 14:59:50|||||||||2
1621954800000|2021-05-25 15:00:00|8347.3|8332.3|8350.8|8335.8|8350.8|8335.8|8347.3|8332.3|3
1621954810000|2021-05-25 15:00:10|8351.1|8336.1|8353.3|8338.3|8354.3|8339.3|8351.1|8336.1|1
1621954820000|2021-05-25 15:00:20|8352.5|8337.5|8352.8|8337.8|8354.8|8339.8|8350.5|8335.5|6
1621954830000|2021-05-25 15:00:30|8352.5|8337.5|8351.3|8336.3|8352.5|8337.5|8351.3|8336.3|2
1621954840000|2021-05-25 15:00:40|8349.8|8334.8|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|1
1621954850000|2021-05-25 15:00:50|8349.5|8334.5|8350.8|8335.8|8351.3|8336.3|8349.5|8334.5|5
1621954860000|2021-05-25 15:01:00|8351.1|8336.1|8350.8|8335.8|8351.3|8336.3|8350.8|8335.8|1
1621954870000|2021-05-25 15:01:10|8350.3|8335.3|8351.1|8336.1|8353.3|8338.3|8348.7|8333.7|36
1621954880000|2021-05-25 15:01:20|8351.5|8336.5|8348.8|8333.8|8351.5|8336.5|8348.8|8333.8|3
1621954890000|2021-05-25 15:01:30|||||||||1
1621954900000|2021-05-25 15:01:40|||||||||1
1621954910000|2021-05-25 15:01:50|8349|8334|8349|8334|8349|8334|8349|8334|1
1621954920000|2021-05-25 15:02:00|8349.1|8334.1|8351.5|8336.5|8352.5|8337.5|8349.1|8334.1|10
1621954930000|2021-05-25 15:02:10|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|2
1621954950000|2021-05-25 15:02:30|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|1
1621954960000|2021-05-25 15:02:40|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|0
1621954980000|2021-05-25 15:03:00|8351.1|8336.1|8354.8|8339.8|8354.8|8339.8|8351|8336|2
1621954990000|2021-05-25 15:03:10|8354.1|8339.1|8353|8338|8354.1|8339.1|8353|8338|1
1621955010000|2021-05-25 15:03:30|8352.8|8337.8|8353.3|8338.3|8353.3|8338.3|8352.8|8337.8|0
1621955020000|2021-05-25 15:03:40|8353.1|8338.1|8353.3|8338.3|8353.3|8338.3|8353.1|8338.1|2
1621955030000|2021-05-25 15:03:50|8353|8338|8352.8|8337.8|8353|8338|8352.8|8337.8|1
1621955040000|2021-05-25 15:04:00|||||||||1
1621955050000|2021-05-25 15:04:10|8352.3|8337.3|8352.6|8337.6|8352.6|8337.6|8351.6|8336.6|2
1621955060000|2021-05-25 15:04:20|8352.3|8337.3|8352.1|8337.1|8352.3|8337.3|8351.8|8336.8|1
1621955080000|2021-05-25 15:04:40|8352.3|8337.3|8347.5|8332.5|8352.3|8337.3|8347.5|8332.5|1
1621955090000|2021-05-25 15:04:50|||||||||1
1621955100000|2021-05-25 15:05:00|8348|8333|8348|8333|8348|8333|8348|8333|9
1621955110000|2021-05-25 15:05:10|8349|8334|8349|8334|8349|8334|8349|8334|3
1621955140000|2021-05-25 15:05:40|8348|8333|8348|8333|8348|8333|8348|8333|3
1621955150000|2021-05-25 15:05:50|8347.6|8332.6|8348|8333|8348|8333|8347.5|8332.5|7
1621955160000|2021-05-25 15:06:00|8347.5|8332.5|8345.5|8330.5|8347.5|8332.5|8345.1|8330.1|5
1621955170000|2021-05-25 15:06:10|||||||||3
1621955200000|2021-05-25 15:06:40|8345.1|8330.1|8344.3|8329.3|8345.1|8330.1|8344.3|8329.3|3
1621955220000|2021-05-25 15:07:00|8344.6|8329.6|8344.5|8329.5|8345|8330|8344.5|8329.5|15
1621955230000|2021-05-25 15:07:10|8347|8332|8347.5|8332.5|8347.5|8332.5|8346.5|8331.5|9
1621955240000|2021-05-25 15:07:20|8348|8333|8348|8333|8348|8333|8348|8333|3
1621955250000|2021-05-25 15:07:30|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|0
1621955260000|2021-05-25 15:07:40|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|3
1621955270000|2021-05-25 15:07:50|||||||||1
1621955280000|2021-05-25 15:08:00|8347|8332|8347.1|8332.1|8347.1|8332.1|8347|8332|6
1621955290000|2021-05-25 15:08:10|8347.3|8332.3|8354.6|8339.6|8354.6|8339.6|8347.3|8332.3|14
1621955300000|2021-05-25 15:08:20|8355.6|8340.6|8356.6|8341.6|8357|8342|8355.6|8340.6|1
1621955310000|2021-05-25 15:08:30|||||||||2
1621955320000|2021-05-25 15:08:40|8357.8|8342.8|8358|8343|8358|8343|8357.8|8342.8|1
1621955330000|2021-05-25 15:08:50|||||||||1
1621955340000|2021-05-25 15:09:00|8357.5|8342.5|8355.3|8340.3|8357.6|8342.6|8354.1|8339.1|10
1621955350000|2021-05-25 15:09:10|8355.5|8340.5|8350.6|8335.6|8355.5|8340.5|8350.6|8335.6|6
1621955360000|2021-05-25 15:09:20|8350|8335|8348.5|8333.5|8350|8335|8348.5|8333.5|5
1621955370000|2021-05-25 15:09:30|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|8349.1|8334.1|5
1621955380000|2021-05-25 15:09:40|8348.8|8333.8|8348.6|8333.6|8348.8|8333.8|8348.5|8333.5|5
1621955390000|2021-05-25 15:09:50|||||||||1
1621955400000|2021-05-25 15:10:00|8348.5|8333.5|8348.6|8333.6|8349|8334|8348.5|8333.5|16
1621955410000|2021-05-25 15:10:10|8349.3|8334.3|8353|8338|8353|8338|8349.3|8334.3|11
1621955420000|2021-05-25 15:10:20|8353.5|8338.5|8351.6|8336.6|8353.5|8338.5|8351.5|8336.5|4
1621955430000|2021-05-25 15:10:30|8350.5|8335.5|8351.1|8336.1|8351.1|8336.1|8350.5|8335.5|6
1621955440000|2021-05-25 15:10:40|8350.5|8335.5|8351.1|8336.1|8351.1|8336.1|8350.3|8335.3|6
1621955460000|2021-05-25 15:11:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|0
1621955470000|2021-05-25 15:11:10|8349|8334|8348.6|8333.6|8349|8334|8348.6|8333.6|5
1621955480000|2021-05-25 15:11:20|8348.3|8333.3|8348.6|8333.6|8348.6|8333.6|8348.1|8333.1|4
1621955490000|2021-05-25 15:11:30|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|1
1621955500000|2021-05-25 15:11:40|||||||||1
1621955510000|2021-05-25 15:11:50|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8
1621955520000|2021-05-25 15:12:00|8347|8332|8347|8332|8347|8332|8347|8332|16
1621955530000|2021-05-25 15:12:10|8347.3|8332.3|8345.7|8330.7|8347.3|8332.3|8345.7|8330.7|6
1621955540000|2021-05-25 15:12:20|8345.9|8330.9|8345.7|8330.7|8347|8332|8345.7|8330.7|13
1621955550000|2021-05-25 15:12:30|8346|8331|8346|8331|8346|8331|8346|8331|2
1621955560000|2021-05-25 15:12:40|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|0
1621955580000|2021-05-25 15:13:00|8346.5|8331.5|8348.5|8333.5|8349|8334|8346.5|8331.5|3
1621955600000|2021-05-25 15:13:20|8349.7|8334.7|8351.9|8336.9|8351.9|8336.9|8349.5|8334.5|9
1621955610000|2021-05-25 15:13:30|8352|8337|8352.9|8337.9|8352.9|8337.9|8352|8337|1
1621955620000|2021-05-25 15:13:40|8352.5|8337.5|8351.5|8336.5|8352.5|8337.5|8351.2|8336.2|7
1621955630000|2021-05-25 15:13:50|8351.2|8336.2|8349.9|8334.9|8351.9|8336.9|8349.9|8334.9|6
1621955640000|2021-05-25 15:14:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|0
1621955650000|2021-05-25 15:14:10|8348.3|8333.3|8348.5|8333.5|8348.5|8333.5|8347|8332|3
1621955660000|2021-05-25 15:14:20|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|0
1621955670000|2021-05-25 15:14:30|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|0
1621955680000|2021-05-25 15:14:40|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|9
1621955690000|2021-05-25 15:14:50|8348.3|8333.3|8348.7|8333.7|8348.7|8333.7|8348.3|8333.3|1
1621955700000|2021-05-25 15:15:00|8348.8|8333.8|8349.9|8334.9|8349.9|8334.9|8348.8|8333.8|1
1621955710000|2021-05-25 15:15:10|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|0
1621955720000|2021-05-25 15:15:20|8349.8|8334.8|8347.3|8332.3|8349.8|8334.8|8347.3|8332.3|1
1621955730000|2021-05-25 15:15:30|||||||||1
1621955740000|2021-05-25 15:15:40|8344.2|8329.2|8343.7|8328.7|8344.2|8329.2|8343.2|8328.2|16
1621955750000|2021-05-25 15:15:50|8339.6|8324.6|8338.5|8323.5|8339.6|8324.6|8337.7|8322.7|10
1621955760000|2021-05-25 15:16:00|8338.7|8323.7|8331.5|8316.5|8338.7|8323.7|8329.2|8314.2|53
1621955770000|2021-05-25 15:16:10|8332|8317|8330|8315|8332|8317|8329.8|8314.8|53
1621955780000|2021-05-25 15:16:20|8330.2|8315.2|8328.8|8313.8|8330.2|8315.2|8328.8|8313.8|34
1621955790000|2021-05-25 15:16:30|8329.5|8314.5|8330|8315|8330|8315|8329.5|8314.5|1
1621955800000|2021-05-25 15:16:40|8328.2|8313.2|8309.7|8294.7|8328.2|8313.2|8309.7|8294.7|22
1621955810000|2021-05-25 15:16:50|8310.2|8295.2|8316|8301|8316|8301|8310.2|8295.2|12
1621955820000|2021-05-25 15:17:00|8316.2|8301.2|8318.2|8303.2|8318.5|8303.5|8315.5|8300.5|10
1621955830000|2021-05-25 15:17:10|8317.8|8302.8|8306.3|8291.3|8317.8|8302.8|8306.3|8291.3|8
1621955840000|2021-05-25 15:17:20|8303.5|8288.5|8307.2|8292.2|8308.8|8293.8|8303|8288|15
1621955850000|2021-05-25 15:17:30|8306.2|8291.2|8299.5|8284.5|8306.2|8291.2|8293.7|8278.7|56
1621955860000|2021-05-25 15:17:40|8301.7|8286.7|8302.8|8287.8|8303|8288|8301.7|8286.7|5
1621955870000|2021-05-25 15:17:50|8303|8288|8311|8296|8312.5|8297.5|8303|8288|14
1621955880000|2021-05-25 15:18:00|8309.8|8294.8|8312.8|8297.8|8312.8|8297.8|8309.8|8294.8|4
1621955890000|2021-05-25 15:18:10|8312|8297|8312|8297|8312|8297|8312|8297|0
1621955900000|2021-05-25 15:18:20|8310.3|8295.3|8310.7|8295.7|8310.8|8295.8|8310.3|8295.3|29
1621955910000|2021-05-25 15:18:30|8311.7|8296.7|8311.3|8296.3|8311.7|8296.7|8311.3|8296.3|2
1621955920000|2021-05-25 15:18:40|8311.2|8296.2|8311.9|8296.9|8312.4|8297.4|8311.2|8296.2|3
1621955930000|2021-05-25 15:18:50|||||||||1
1621955940000|2021-05-25 15:19:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|2
1621955950000|2021-05-25 15:19:10|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|4
1621955960000|2021-05-25 15:19:20|||||||||2
1621955970000|2021-05-25 15:19:30|8310.3|8295.3|8312.2|8297.2|8312.2|8297.2|8310.3|8295.3|3
1621955980000|2021-05-25 15:19:40|8310.7|8295.7|8313.7|8298.7|8314.2|8299.2|8310.7|8295.7|21
1621955990000|2021-05-25 15:19:50|8313.5|8298.5|8313.2|8298.2|8313.5|8298.5|8313.2|8298.2|1
1621956010000|2021-05-25 15:20:10|8311.3|8296.3|8312.3|8297.3|8312.3|8297.3|8311.3|8296.3|6
1621956020000|2021-05-25 15:20:20|8312|8297|8311.3|8296.3|8312|8297|8311.3|8296.3|0
1621956040000|2021-05-25 15:20:40|8311|8296|8309.3|8294.3|8311|8296|8309.3|8294.3|2
1621956050000|2021-05-25 15:20:50|8306.3|8291.3|8305.7|8290.7|8306.5|8291.5|8305.3|8290.3|35
1621956060000|2021-05-25 15:21:00|8306.3|8291.3|8304|8289|8308|8293|8304|8289|8
1621956070000|2021-05-25 15:21:10|8303.8|8288.8|8302.3|8287.3|8303.8|8288.8|8302.3|8287.3|1
1621956080000|2021-05-25 15:21:20|8302|8287|8300|8285|8302|8287|8300|8285|1
1621956090000|2021-05-25 15:21:30|8299.5|8284.5|8300.8|8285.8|8302.7|8287.7|8299.5|8284.5|38
1621956100000|2021-05-25 15:21:40|8301.7|8286.7|8302.2|8287.2|8302.3|8287.3|8301.7|8286.7|0
1621956110000|2021-05-25 15:21:50|||||||||1
1621956120000|2021-05-25 15:22:00|8301.5|8286.5|8303|8288|8303.2|8288.2|8301.5|8286.5|6
1621956130000|2021-05-25 15:22:10|8303.2|8288.2|8303.3|8288.3|8303.7|8288.7|8303.2|8288.2|1
1621956140000|2021-05-25 15:22:20|8303.2|8288.2|8300.5|8285.5|8303.2|8288.2|8300.5|8285.5|12
1621956150000|2021-05-25 15:22:30|8302.5|8287.5|8305.3|8290.3|8305.3|8290.3|8302.5|8287.5|5
1621956160000|2021-05-25 15:22:40|8305|8290|8300.5|8285.5|8305|8290|8300.5|8285.5|1
1621956180000|2021-05-25 15:23:00|8300.3|8285.3|8301.3|8286.3|8301.3|8286.3|8299.7|8284.7|2
1621956200000|2021-05-25 15:23:20|8300.2|8285.2|8299.7|8284.7|8300.2|8285.2|8299.3|8284.3|20
1621956210000|2021-05-25 15:23:30|8299.8|8284.8|8305.3|8290.3|8305.3|8290.3|8299.8|8284.8|4
1621956220000|2021-05-25 15:23:40|8304.5|8289.5|8305|8290|8305|8290|8304.5|8289.5|0
1621956230000|2021-05-25 15:23:50|||||||||1
1621956260000|2021-05-25 15:24:20|||||||||1
1621956270000|2021-05-25 15:24:30|||||||||1
1621956280000|2021-05-25 15:24:40|8306.2|8291.2|8309.2|8294.2|8309.2|8294.2|8306.2|8291.2|2
1621956290000|2021-05-25 15:24:50|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1621956300000|2021-05-25 15:25:00|8310.8|8295.8|8310.7|8295.7|8313.2|8298.2|8310.7|8295.7|5
1621956310000|2021-05-25 15:25:10|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1621956320000|2021-05-25 15:25:20|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|6
1621956330000|2021-05-25 15:25:30|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1621956340000|2021-05-25 15:25:40|8302.8|8287.8|8301.5|8286.5|8302.8|8287.8|8301|8286|50
1621956350000|2021-05-25 15:25:50|8301|8286|8301|8286|8301.3|8286.3|8301|8286|0
1621956360000|2021-05-25 15:26:00|8300.7|8285.7|8301.2|8286.2|8301.2|8286.2|8300.3|8285.3|4
1621956370000|2021-05-25 15:26:10|8300.8|8285.8|8301.8|8286.8|8301.8|8286.8|8300.5|8285.5|4
1621956380000|2021-05-25 15:26:20|8301.3|8286.3|8305.5|8290.5|8305.5|8290.5|8301.3|8286.3|6
1621956390000|2021-05-25 15:26:30|8307|8292|8308|8293|8308.3|8293.3|8307|8292|3
1621956400000|2021-05-25 15:26:40|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1621956420000|2021-05-25 15:27:00|8308.2|8293.2|8302.7|8287.7|8308.2|8293.2|8302.7|8287.7|2
1621956430000|2021-05-25 15:27:10|8302.2|8287.2|8301.7|8286.7|8302.2|8287.2|8301.7|8286.7|2
1621956440000|2021-05-25 15:27:20|8301.3|8286.3|8303|8288|8303.3|8288.3|8301.3|8286.3|13
1621956450000|2021-05-25 15:27:30|8303.3|8288.3|8302.7|8287.7|8303.3|8288.3|8302.7|8287.7|0
1621956460000|2021-05-25 15:27:40|8303|8288|8302.7|8287.7|8303|8288|8302.7|8287.7|5
1621956470000|2021-05-25 15:27:50|8303.3|8288.3|8302.8|8287.8|8303.5|8288.5|8302.8|8287.8|8
1621956480000|2021-05-25 15:28:00|8303.1|8288.1|8303.8|8288.8|8303.8|8288.8|8302.3|8287.3|13
1621956490000|2021-05-25 15:28:10|8305.3|8290.3|8306.5|8291.5|8306.8|8291.8|8305.3|8290.3|2
1621956510000|2021-05-25 15:28:30|8307.5|8292.5|8307.5|8292.5|8308.2|8293.2|8307.5|8292.5|2
1621956520000|2021-05-25 15:28:40|8307.7|8292.7|8310.5|8295.5|8310.5|8295.5|8307.7|8292.7|4
1621956530000|2021-05-25 15:28:50|8310.7|8295.7|8307|8292|8310.7|8295.7|8307|8292|2
1621956540000|2021-05-25 15:29:00|8306.7|8291.7|8306.5|8291.5|8306.7|8291.7|8306.5|8291.5|0
1621956550000|2021-05-25 15:29:10|8306.2|8291.2|8310.7|8295.7|8310.7|8295.7|8303.5|8288.5|13
1621956560000|2021-05-25 15:29:20|8311.2|8296.2|8312.3|8297.3|8313|8298|8311.2|8296.2|1
1621956570000|2021-05-25 15:29:30|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|0
1621956580000|2021-05-25 15:29:40|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1621956600000|2021-05-25 15:30:00|8310.8|8295.8|8310.7|8295.7|8310.8|8295.8|8310.3|8295.3|5
1621956610000|2021-05-25 15:30:10|8311|8296|8311|8296|8311|8296|8311|8296|1
1621956640000|2021-05-25 15:30:40|||||||||1
1621956650000|2021-05-25 15:30:50|8310.7|8295.7|8312.5|8297.5|8312.5|8297.5|8310.3|8295.3|4
1621956660000|2021-05-25 15:31:00|8313|8298|8316|8301|8316.8|8301.8|8313|8298|14
1621956670000|2021-05-25 15:31:10|8315.3|8300.3|8316|8301|8316|8301|8314|8299|7
1621956680000|2021-05-25 15:31:20|8316.3|8301.3|8318.5|8303.5|8318.8|8303.8|8316.3|8301.3|15
1621956690000|2021-05-25 15:31:30|8318.8|8303.8|8318.5|8303.5|8319.5|8304.5|8318.5|8303.5|1
1621956700000|2021-05-25 15:31:40|8318.2|8303.2|8314.8|8299.8|8318.2|8303.2|8314.8|8299.8|2
1621956710000|2021-05-25 15:31:50|8313.5|8298.5|8313.2|8298.2|8313.5|8298.5|8313.2|8298.2|0
1621956720000|2021-05-25 15:32:00|8313|8298|8312|8297|8314.2|8299.2|8312|8297|8
1621956730000|2021-05-25 15:32:10|8308.3|8293.3|8307.3|8292.3|8308.3|8293.3|8304.7|8289.7|18
1621956740000|2021-05-25 15:32:20|8306.5|8291.5|8304.7|8289.7|8306.5|8291.5|8304.3|8289.3|0
1621956750000|2021-05-25 15:32:30|8304.3|8289.3|8303.8|8288.8|8304.3|8289.3|8303.8|8288.8|1
1621956780000|2021-05-25 15:33:00|8303|8288|8302.3|8287.3|8303|8288|8302.3|8287.3|4
1621956810000|2021-05-25 15:33:30|||||||||1
1621956820000|2021-05-25 15:33:40|8302.8|8287.8|8302.8|8287.8|8303|8288|8302.8|8287.8|5
1621956830000|2021-05-25 15:33:50|8302.5|8287.5|8308.1|8293.1|8308.1|8293.1|8302.5|8287.5|3
1621956840000|2021-05-25 15:34:00|8308.3|8293.3|8308.8|8293.8|8308.8|8293.8|8307.3|8292.3|2
1621956860000|2021-05-25 15:34:20|8309.3|8294.3|8309|8294|8310|8295|8309|8294|3
1621956870000|2021-05-25 15:34:30|8308.5|8293.5|8307.5|8292.5|8308.5|8293.5|8307.5|8292.5|5
1621956880000|2021-05-25 15:34:40|||||||||2
1621956900000|2021-05-25 15:35:00|8306.8|8291.8|8306.5|8291.5|8306.8|8291.8|8305.8|8290.8|7
1621956910000|2021-05-25 15:35:10|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|4
1621956940000|2021-05-25 15:35:40|8306.1|8291.1|8307.3|8292.3|8307.3|8292.3|8306.1|8291.1|3
1621956950000|2021-05-25 15:35:50|8307|8292|8307|8292|8307|8292|8307|8292|4
1621956960000|2021-05-25 15:36:00|8305.6|8290.6|8305.6|8290.6|8306.1|8291.1|8305.6|8290.6|4
1621956970000|2021-05-25 15:36:10|8306|8291|8306|8291|8306.8|8291.8|8306|8291|7
1621957000000|2021-05-25 15:36:40|||||||||1
1621957010000|2021-05-25 15:36:50|8305.7|8290.7|8305.5|8290.5|8306|8291|8305.5|8290.5|17
1621957020000|2021-05-25 15:37:00|8305.3|8290.3|8305.3|8290.3|8305.8|8290.8|8305|8290|14
1621957030000|2021-05-25 15:37:10|8304.7|8289.7|8304.2|8289.2|8304.7|8289.7|8303.9|8288.9|10
1621957040000|2021-05-25 15:37:20|8301.2|8286.2|8300.7|8285.7|8301.2|8286.2|8300.7|8285.7|2
1621957050000|2021-05-25 15:37:30|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621957060000|2021-05-25 15:37:40|8300.2|8285.2|8306.7|8291.7|8306.7|8291.7|8300.2|8285.2|5
1621957070000|2021-05-25 15:37:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621957080000|2021-05-25 15:38:00|8307.2|8292.2|8308.4|8293.4|8308.4|8293.4|8307.2|8292.2|2
1621957090000|2021-05-25 15:38:10|8309.7|8294.7|8311|8296|8311|8296|8309.7|8294.7|2
1621957100000|2021-05-25 15:38:20|8311.5|8296.5|8311.7|8296.7|8311.7|8296.7|8311.5|8296.5|0
1621957120000|2021-05-25 15:38:40|8312.9|8297.9|8312.4|8297.4|8312.9|8297.9|8312.4|8297.4|2
1621957140000|2021-05-25 15:39:00|||||||||2
1621957150000|2021-05-25 15:39:10|8314|8299|8320.4|8305.4|8320.4|8305.4|8313.9|8298.9|5
1621957160000|2021-05-25 15:39:20|8320.7|8305.7|8327.7|8312.7|8327.7|8312.7|8319.9|8304.9|16
1621957170000|2021-05-25 15:39:30|8327.9|8312.9|8326.4|8311.4|8328.9|8313.9|8326.4|8311.4|5
1621957180000|2021-05-25 15:39:40|8326.2|8311.2|8319.5|8304.5|8326.2|8311.2|8319.5|8304.5|5
1621957200000|2021-05-25 15:40:00|8319.2|8304.2|8319|8304|8319.2|8304.2|8318.4|8303.4|1
1621957210000|2021-05-25 15:40:10|8318.7|8303.7|8319.5|8304.5|8319.5|8304.5|8318.7|8303.7|1
1621957220000|2021-05-25 15:40:20|8322.7|8307.7|8323.4|8308.4|8323.4|8308.4|8322.7|8307.7|1
1621957230000|2021-05-25 15:40:30|8323.2|8308.2|8323.5|8308.5|8323.5|8308.5|8323.2|8308.2|0
1621957240000|2021-05-25 15:40:40|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1621957250000|2021-05-25 15:40:50|8322.5|8307.5|8319.9|8304.9|8322.5|8307.5|8319.9|8304.9|4
1621957260000|2021-05-25 15:41:00|8320.4|8305.4|8317.9|8302.9|8320.4|8305.4|8317.4|8302.4|5
1621957270000|2021-05-25 15:41:10|8319|8304|8320|8305|8320|8305|8319|8304|0
1621957290000|2021-05-25 15:41:30|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|2
1621957300000|2021-05-25 15:41:40|8317.9|8302.9|8321.2|8306.2|8321.2|8306.2|8317.5|8302.5|5
1621957310000|2021-05-25 15:41:50|8321.4|8306.4|8324.4|8309.4|8324.4|8309.4|8321.4|8306.4|1
1621957320000|2021-05-25 15:42:00|8324.9|8309.9|8326|8311|8326|8311|8324.5|8309.5|4
1621957330000|2021-05-25 15:42:10|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|8325.4|8310.4|1
1621957340000|2021-05-25 15:42:20|||||||||1
1621957370000|2021-05-25 15:42:50|8324|8309|8320.7|8305.7|8324.4|8309.4|8320.7|8305.7|9
1621957380000|2021-05-25 15:43:00|8320|8305|8315.4|8300.4|8320|8305|8312.9|8297.9|3
1621957390000|2021-05-25 15:43:10|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|2
1621957460000|2021-05-25 15:44:20|8315.2|8300.2|8314.7|8299.7|8315.2|8300.2|8314.7|8299.7|1
1621957470000|2021-05-25 15:44:30|8315|8300|8317.4|8302.4|8319.5|8304.5|8315|8300|7
1621957480000|2021-05-25 15:44:40|8317.7|8302.7|8320|8305|8320.4|8305.4|8317.7|8302.7|2
1621957490000|2021-05-25 15:44:50|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|0
1621957500000|2021-05-25 15:45:00|8320.2|8305.2|8321.4|8306.4|8321.4|8306.4|8320.2|8305.2|2
1621957510000|2021-05-25 15:45:10|8322|8307|8322|8307|8322|8307|8322|8307|4
1621957520000|2021-05-25 15:45:20|8321.4|8306.4|8321|8306|8321.4|8306.4|8319.7|8304.7|4
1621957530000|2021-05-25 15:45:30|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|2
1621957540000|2021-05-25 15:45:40|||||||||1
1621957550000|2021-05-25 15:45:50|8323.5|8308.5|8325.7|8310.7|8325.7|8310.7|8323.5|8308.5|6
1621957570000|2021-05-25 15:46:10|8325.8|8310.8|8325.3|8310.3|8325.8|8310.8|8325.3|8310.3|0
1621957580000|2021-05-25 15:46:20|8323.3|8308.3|8322.8|8307.8|8323.7|8308.7|8322.8|8307.8|4
1621957590000|2021-05-25 15:46:30|8331.3|8316.3|8331|8316|8331.7|8316.7|8331|8316|25
1621957600000|2021-05-25 15:46:40|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|2
1621957610000|2021-05-25 15:46:50|8331.7|8316.7|8332.2|8317.2|8332.2|8317.2|8331.7|8316.7|1
1621957620000|2021-05-25 15:47:00|8332.5|8317.5|8331.7|8316.7|8332.5|8317.5|8331.7|8316.7|7
1621957630000|2021-05-25 15:47:10|8331.3|8316.3|8330.2|8315.2|8331.3|8316.3|8330.2|8315.2|2
1621957650000|2021-05-25 15:47:30|8333.2|8318.2|8333.7|8318.7|8333.9|8318.9|8332.5|8317.5|25
1621957700000|2021-05-25 15:48:20|8335|8320|8335.2|8320.2|8335.2|8320.2|8335|8320|3
1621957710000|2021-05-25 15:48:30|8334.4|8319.4|8334.7|8319.7|8334.7|8319.7|8334.4|8319.4|1
1621957730000|2021-05-25 15:48:50|8334|8319|8332.2|8317.2|8334|8319|8332|8317|3
1621957740000|2021-05-25 15:49:00|||||||||2
1621957770000|2021-05-25 15:49:30|8334.7|8319.7|8335.5|8320.5|8335.5|8320.5|8334.7|8319.7|3
1621957780000|2021-05-25 15:49:40|8335.7|8320.7|8336.4|8321.4|8336.4|8321.4|8335.7|8320.7|1
1621957790000|2021-05-25 15:49:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1621957800000|2021-05-25 15:50:00|8339.5|8324.5|8338.2|8323.2|8339.5|8324.5|8337.5|8322.5|3
1621957810000|2021-05-25 15:50:10|8338.4|8323.4|8337.7|8322.7|8338.4|8323.4|8336.9|8321.9|2
1621957820000|2021-05-25 15:50:20|8337|8322|8336.9|8321.9|8337|8322|8336.9|8321.9|0
1621957830000|2021-05-25 15:50:30|8337|8322|8336.5|8321.5|8337.5|8322.5|8336.5|8321.5|1
1621957840000|2021-05-25 15:50:40|8336.7|8321.7|8335.5|8320.5|8336.7|8321.7|8334.3|8319.3|1
1621957850000|2021-05-25 15:50:50|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|1
1621957860000|2021-05-25 15:51:00|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|1
1621957880000|2021-05-25 15:51:20|8336.3|8321.3|8336.8|8321.8|8337.7|8322.7|8336.3|8321.3|8
1621957900000|2021-05-25 15:51:40|8334.7|8319.7|8333.2|8318.2|8334.7|8319.7|8333.2|8318.2|4
1621957910000|2021-05-25 15:51:50|8333|8318|8334.3|8319.3|8335.4|8320.4|8333|8318|4
1621957920000|2021-05-25 15:52:00|8333.3|8318.3|8330.8|8315.8|8333.3|8318.3|8330.8|8315.8|1
1621957930000|2021-05-25 15:52:10|8331.5|8316.5|8330.7|8315.7|8331.5|8316.5|8327.2|8312.2|6
1621957940000|2021-05-25 15:52:20|8331|8316|8330.8|8315.8|8331.2|8316.2|8330.8|8315.8|0
1621957950000|2021-05-25 15:52:30|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|0
1621957960000|2021-05-25 15:52:40|8330.3|8315.3|8330.3|8315.3|8330.7|8315.7|8328.2|8313.2|5
1621957980000|2021-05-25 15:53:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|0
1621957990000|2021-05-25 15:53:10|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|8330.3|8315.3|1
1621958010000|2021-05-25 15:53:30|8330.7|8315.7|8335.2|8320.2|8335.2|8320.2|8330.7|8315.7|2
1621958020000|2021-05-25 15:53:40|8335.7|8320.7|8338.5|8323.5|8338.5|8323.5|8335.7|8320.7|1
1621958030000|2021-05-25 15:53:50|8338.3|8323.3|8337.7|8322.7|8338.3|8323.3|8337.7|8322.7|4
1621958040000|2021-05-25 15:54:00|8337.3|8322.3|8339.2|8324.2|8339.5|8324.5|8337.3|8322.3|16
1621958050000|2021-05-25 15:54:10|8339.3|8324.3|8339.2|8324.2|8339.8|8324.8|8339.2|8324.2|2
1621958060000|2021-05-25 15:54:20|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|0
1621958080000|2021-05-25 15:54:40|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|0
1621958090000|2021-05-25 15:54:50|||||||||1
1621958100000|2021-05-25 15:55:00|8337|8322|8335.2|8320.2|8337|8322|8335.2|8320.2|2
1621958110000|2021-05-25 15:55:10|8335.5|8320.5|8335.3|8320.3|8335.5|8320.5|8335.3|8320.3|4
1621958130000|2021-05-25 15:55:30|||||||||1
1621958140000|2021-05-25 15:55:40|||||||||1
1621958150000|2021-05-25 15:55:50|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|2
1621958160000|2021-05-25 15:56:00|8335.3|8320.3|8337.4|8322.4|8337.4|8322.4|8335.3|8320.3|4
1621958170000|2021-05-25 15:56:10|8337.5|8322.5|8337.5|8322.5|8337.5|8322.5|8337.5|8322.5|2
1621958190000|2021-05-25 15:56:30|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|8337.4|8322.4|1
1621958200000|2021-05-25 15:56:40|||||||||1
1621958210000|2021-05-25 15:56:50|8336.2|8321.2|8335.2|8320.2|8336.2|8321.2|8335.2|8320.2|1
1621958220000|2021-05-25 15:57:00|8335|8320|8334.5|8319.5|8335|8320|8334.5|8319.5|5
1621958240000|2021-05-25 15:57:20|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|5
1621958250000|2021-05-25 15:57:30|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|5
1621958260000|2021-05-25 15:57:40|8336.9|8321.9|8336.9|8321.9|8337.2|8322.2|8336.5|8321.5|2
1621958270000|2021-05-25 15:57:50|8337.2|8322.2|8337.3|8322.3|8337.5|8322.5|8337.2|8322.2|1
1621958280000|2021-05-25 15:58:00|8337.2|8322.2|8339.8|8324.8|8340|8325|8337.2|8322.2|3
1621958290000|2021-05-25 15:58:10|8340.3|8325.3|8339.8|8324.8|8340.3|8325.3|8339.7|8324.7|2
1621958300000|2021-05-25 15:58:20|8340|8325|8342.8|8327.8|8343.3|8328.3|8340|8325|1
1621958310000|2021-05-25 15:58:30|8343.2|8328.2|8343.7|8328.7|8343.7|8328.7|8343.2|8328.2|1
1621958330000|2021-05-25 15:58:50|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|4
1621958340000|2021-05-25 15:59:00|8341.5|8326.5|8340.2|8325.2|8341.5|8326.5|8340.2|8325.2|3
1621958350000|2021-05-25 15:59:10|8340.5|8325.5|8339.5|8324.5|8340.5|8325.5|8339.5|8324.5|0
1621958360000|2021-05-25 15:59:20|8340.5|8325.5|8340.5|8325.5|8341.2|8326.2|8339.5|8324.5|2
1621958370000|2021-05-25 15:59:30|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1621958380000|2021-05-25 15:59:40|8340|8325|8340|8325|8340.3|8325.3|8340|8325|0
1621958390000|2021-05-25 15:59:50|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|3
1621958400000|2021-05-25 16:00:00|8338.3|8323.3|8337.3|8322.3|8339.3|8324.3|8337.3|8322.3|2
1621958410000|2021-05-25 16:00:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1621958430000|2021-05-25 16:00:30|8337|8322|8339|8324|8339.2|8324.2|8337|8322|1
1621958440000|2021-05-25 16:00:40|8338.3|8323.3|8338|8323|8338.3|8323.3|8337.5|8322.5|0
1621958450000|2021-05-25 16:00:50|8337.7|8322.7|8336.5|8321.5|8338|8323|8336.2|8321.2|1
1621958460000|2021-05-25 16:01:00|8336|8321|8334.8|8319.8|8336|8321|8334.7|8319.7|25
1621958470000|2021-05-25 16:01:10|8338|8323|8340.2|8325.2|8341.2|8326.2|8338|8323|20
1621958490000|2021-05-25 16:01:30|8340|8325|8340|8325|8340|8325|8340|8325|0
1621958500000|2021-05-25 16:01:40|8339.4|8324.4|8341.2|8326.2|8341.2|8326.2|8339|8324|1
1621958510000|2021-05-25 16:01:50|8340.9|8325.9|8343|8328|8343|8328|8340.7|8325.7|0
1621958520000|2021-05-25 16:02:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1621958530000|2021-05-25 16:02:10|||||||||1
1621958550000|2021-05-25 16:02:30|8342.5|8327.5|8339.7|8324.7|8342.5|8327.5|8339.7|8324.7|8
1621958560000|2021-05-25 16:02:40|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1621958570000|2021-05-25 16:02:50|8338.9|8323.9|8338.4|8323.4|8338.9|8323.9|8338.4|8323.4|1
1621958590000|2021-05-25 16:03:10|8337.7|8322.7|8334.4|8319.4|8337.7|8322.7|8334.4|8319.4|2
1621958600000|2021-05-25 16:03:20|8333.9|8318.9|8329.7|8314.7|8333.9|8318.9|8329.2|8314.2|5
1621958610000|2021-05-25 16:03:30|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|8330.5|8315.5|3
1621958630000|2021-05-25 16:03:50|8330.9|8315.9|8335.2|8320.2|8335.2|8320.2|8330.9|8315.9|2
1621958640000|2021-05-25 16:04:00|8335|8320|8333.2|8318.2|8335|8320|8332.9|8317.9|2
1621958650000|2021-05-25 16:04:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|1
1621958660000|2021-05-25 16:04:20|8332.2|8317.2|8332.5|8317.5|8332.9|8317.9|8332.2|8317.2|0
1621958680000|2021-05-25 16:04:40|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|1
1621958700000|2021-05-25 16:05:00|8332.4|8317.4|8331.9|8316.9|8332.4|8317.4|8331.9|8316.9|0
1621958710000|2021-05-25 16:05:10|8332|8317|8332.9|8317.9|8332.9|8317.9|8332|8317|1
1621958740000|2021-05-25 16:05:40|8331.5|8316.5|8331.4|8316.4|8331.5|8316.5|8330.7|8315.7|4
1621958750000|2021-05-25 16:05:50|8330.3|8315.3|8329.5|8314.5|8330.3|8315.3|8329.5|8314.5|1
1621958760000|2021-05-25 16:06:00|8329.2|8314.2|8327.2|8312.2|8329.2|8314.2|8327|8312|5
1621958770000|2021-05-25 16:06:10|8327.5|8312.5|8326.7|8311.7|8328|8313|8326.7|8311.7|2
1621958780000|2021-05-25 16:06:20|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|3
1621958790000|2021-05-25 16:06:30|8326.3|8311.3|8326.8|8311.8|8327|8312|8326.2|8311.2|1
1621958800000|2021-05-25 16:06:40|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|2
1621958810000|2021-05-25 16:06:50|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1621958820000|2021-05-25 16:07:00|8328.5|8313.5|8329.8|8314.8|8331.2|8316.2|8328.5|8313.5|9
1621958860000|2021-05-25 16:07:40|8330|8315|8330|8315|8330|8315|8330|8315|0
1621958870000|2021-05-25 16:07:50|8330.3|8315.3|8332.5|8317.5|8332.5|8317.5|8330.3|8315.3|8
1621958880000|2021-05-25 16:08:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|0
1621958890000|2021-05-25 16:08:10|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|2
1621958910000|2021-05-25 16:08:30|8335|8320|8335|8320|8335|8320|8335|8320|1
1621958920000|2021-05-25 16:08:40|8336.2|8321.2|8336.3|8321.3|8336.3|8321.3|8336.2|8321.2|2
1621958940000|2021-05-25 16:09:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|0
1621958960000|2021-05-25 16:09:20|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|2
1621958970000|2021-05-25 16:09:30|||||||||2
1621958990000|2021-05-25 16:09:50|8335.3|8320.3|8334.2|8319.2|8335.3|8320.3|8334.2|8319.2|2
1621959000000|2021-05-25 16:10:00|8333.5|8318.5|8334.3|8319.3|8334.7|8319.7|8333|8318|5
1621959010000|2021-05-25 16:10:10|8333.8|8318.8|8332.8|8317.8|8333.8|8318.8|8332.8|8317.8|0
1621959030000|2021-05-25 16:10:30|8331.8|8316.8|8331.7|8316.7|8332.3|8317.3|8331.7|8316.7|0
1621959050000|2021-05-25 16:10:50|8330.8|8315.8|8326|8311|8330.8|8315.8|8326|8311|4
1621959060000|2021-05-25 16:11:00|8325.7|8310.7|8327.3|8312.3|8328.3|8313.3|8324.7|8309.7|8
1621959070000|2021-05-25 16:11:10|8327.8|8312.8|8327.3|8312.3|8327.8|8312.8|8327.3|8312.3|1
1621959100000|2021-05-25 16:11:40|||||||||1
1621959150000|2021-05-25 16:12:30|8328|8313|8328.3|8313.3|8328.3|8313.3|8328|8313|0
1621959160000|2021-05-25 16:12:40|||||||||1
1621959180000|2021-05-25 16:13:00|8328.5|8313.5|8327|8312|8328.5|8313.5|8326.7|8311.7|3
1621959190000|2021-05-25 16:13:10|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|8326.5|8311.5|0
1621959220000|2021-05-25 16:13:40|8326|8311|8326|8311|8326|8311|8326|8311|1
1621959250000|2021-05-25 16:14:10|8327|8312|8327|8312|8327|8312|8327|8312|2
1621959260000|2021-05-25 16:14:20|8326.7|8311.7|8326.5|8311.5|8326.7|8311.7|8326.5|8311.5|0
1621959270000|2021-05-25 16:14:30|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|0
1621959280000|2021-05-25 16:14:40|||||||||1
1621959290000|2021-05-25 16:14:50|8326|8311|8325.7|8310.7|8326|8311|8325.5|8310.5|3
1621959300000|2021-05-25 16:15:00|8325.8|8310.8|8323.3|8308.3|8325.8|8310.8|8323.3|8308.3|3
1621959310000|2021-05-25 16:15:10|8322.8|8307.8|8323.8|8308.8|8324.3|8309.3|8322.8|8307.8|2
1621959330000|2021-05-25 16:15:30|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|0
1621959340000|2021-05-25 16:15:40|8325|8310|8324.3|8309.3|8327.2|8312.2|8324.3|8309.3|3
1621959350000|2021-05-25 16:15:50|||||||||1
1621959360000|2021-05-25 16:16:00|8323.8|8308.8|8324|8309|8324|8309|8323.8|8308.8|3
1621959370000|2021-05-25 16:16:10|8324.5|8309.5|8325.7|8310.7|8325.7|8310.7|8324.5|8309.5|5
1621959380000|2021-05-25 16:16:20|8326.2|8311.2|8325.3|8310.3|8326.2|8311.2|8325.3|8310.3|3
1621959390000|2021-05-25 16:16:30|8325.7|8310.7|8326.7|8311.7|8326.7|8311.7|8325.5|8310.5|7
1621959400000|2021-05-25 16:16:40|8326.8|8311.8|8322.2|8307.2|8326.8|8311.8|8322.2|8307.2|4
1621959410000|2021-05-25 16:16:50|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8318.5|8303.5|2
1621959420000|2021-05-25 16:17:00|8319.7|8304.7|8321.8|8306.8|8321.8|8306.8|8319.7|8304.7|1
1621959430000|2021-05-25 16:17:10|8322|8307|8322|8307|8322|8307|8322|8307|0
1621959440000|2021-05-25 16:17:20|8322.5|8307.5|8322.8|8307.8|8322.8|8307.8|8322.5|8307.5|1
1621959450000|2021-05-25 16:17:30|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621959460000|2021-05-25 16:17:40|||||||||1
1621959470000|2021-05-25 16:17:50|8320.7|8305.7|8320.7|8305.7|8321.2|8306.2|8320.7|8305.7|1
1621959480000|2021-05-25 16:18:00|8320|8305|8319.7|8304.7|8320|8305|8319.7|8304.7|0
1621959490000|2021-05-25 16:18:10|8319.2|8304.2|8319.5|8304.5|8319.5|8304.5|8319.2|8304.2|1
1621959500000|2021-05-25 16:18:20|8320.5|8305.5|8319.8|8304.8|8320.5|8305.5|8319.8|8304.8|1
1621959510000|2021-05-25 16:18:30|8319.5|8304.5|8319.2|8304.2|8319.5|8304.5|8319.2|8304.2|0
1621959520000|2021-05-25 16:18:40|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|4
1621959530000|2021-05-25 16:18:50|8319.3|8304.3|8317.7|8302.7|8319.3|8304.3|8317.2|8302.2|11
1621959540000|2021-05-25 16:19:00|8316.7|8301.7|8315.2|8300.2|8316.7|8301.7|8315.2|8300.2|2
1621959550000|2021-05-25 16:19:10|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1621959560000|2021-05-25 16:19:20|8314.8|8299.8|8315|8300|8315.5|8300.5|8314.7|8299.7|1
1621959590000|2021-05-25 16:19:50|||||||||1
1621959600000|2021-05-25 16:20:00|8318.2|8303.2|8319|8304|8319.8|8304.8|8318.2|8303.2|4
1621959610000|2021-05-25 16:20:10|8317.8|8302.8|8316.3|8301.3|8317.8|8302.8|8316.3|8301.3|1
1621959620000|2021-05-25 16:20:20|8317.3|8302.3|8319.3|8304.3|8319.3|8304.3|8316.7|8301.7|3
1621959630000|2021-05-25 16:20:30|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|0
1621959640000|2021-05-25 16:20:40|8318.2|8303.2|8317.8|8302.8|8318.2|8303.2|8317.8|8302.8|0
1621959670000|2021-05-25 16:21:10|8316.8|8301.8|8316.3|8301.3|8316.8|8301.8|8316.3|8301.3|0
1621959680000|2021-05-25 16:21:20|8316|8301|8319.3|8304.3|8319.3|8304.3|8315.3|8300.3|5
1621959690000|2021-05-25 16:21:30|8319.8|8304.8|8320|8305|8320|8305|8319.8|8304.8|3
1621959700000|2021-05-25 16:21:40|8320.8|8305.8|8321.5|8306.5|8322.5|8307.5|8320.8|8305.8|5
1621959710000|2021-05-25 16:21:50|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|1
1621959720000|2021-05-25 16:22:00|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|0
1621959730000|2021-05-25 16:22:10|8321.7|8306.7|8321.8|8306.8|8322.2|8307.2|8321.7|8306.7|2
1621959740000|2021-05-25 16:22:20|8321.7|8306.7|8324|8309|8324.5|8309.5|8321.7|8306.7|2
1621959750000|2021-05-25 16:22:30|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|0
1621959760000|2021-05-25 16:22:40|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|1
1621959770000|2021-05-25 16:22:50|8324|8309|8324.2|8309.2|8324.2|8309.2|8324|8309|1
1621959780000|2021-05-25 16:23:00|8323.7|8308.7|8323.3|8308.3|8323.7|8308.7|8323.3|8308.3|1
1621959790000|2021-05-25 16:23:10|||||||||1
1621959800000|2021-05-25 16:23:20|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|8323.7|8308.7|3
1621959810000|2021-05-25 16:23:30|8324.2|8309.2|8329|8314|8329|8314|8324.2|8309.2|2
1621959820000|2021-05-25 16:23:40|8332|8317|8331|8316|8332.3|8317.3|8331|8316|2
1621959830000|2021-05-25 16:23:50|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1621959840000|2021-05-25 16:24:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8327.5|8312.5|0
1621959850000|2021-05-25 16:24:10|8318.8|8303.8|8319.2|8304.2|8319.3|8304.3|8318.8|8303.8|8
1621959860000|2021-05-25 16:24:20|||||||||5
1621959870000|2021-05-25 16:24:30|8320.7|8305.7|8320|8305|8320.7|8305.7|8320|8305|13
1621959880000|2021-05-25 16:24:40|8321|8306|8323.5|8308.5|8323.5|8308.5|8321|8306|2
1621959890000|2021-05-25 16:24:50|8322.8|8307.8|8322.7|8307.7|8322.8|8307.8|8322.7|8307.7|27
1621959900000|2021-05-25 16:25:00|8322.8|8307.8|8323.2|8308.2|8323.2|8308.2|8322.8|8307.8|2
1621959910000|2021-05-25 16:25:10|8322.8|8307.8|8320.7|8305.7|8322.8|8307.8|8320.7|8305.7|2
1621959920000|2021-05-25 16:25:20|8318.3|8303.3|8317.2|8302.2|8318.3|8303.3|8316.8|8301.8|5
1621959930000|2021-05-25 16:25:30|8317.3|8302.3|8315.8|8300.8|8317.3|8302.3|8315.8|8300.8|1
1621959940000|2021-05-25 16:25:40|||||||||1
1621959950000|2021-05-25 16:25:50|8316.2|8301.2|8316.8|8301.8|8316.8|8301.8|8316.2|8301.2|1
1621959960000|2021-05-25 16:26:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|0
1621959980000|2021-05-25 16:26:20|8316|8301|8313.3|8298.3|8316|8301|8313.3|8298.3|1
1621959990000|2021-05-25 16:26:30|8314.3|8299.3|8313.3|8298.3|8314.3|8299.3|8313.3|8298.3|2
1621960000000|2021-05-25 16:26:40|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|0
1621960010000|2021-05-25 16:26:50|8313.2|8298.2|8313.3|8298.3|8313.3|8298.3|8312.8|8297.8|0
1621960020000|2021-05-25 16:27:00|8312.8|8297.8|8314.3|8299.3|8315.7|8300.7|8312.3|8297.3|13
1621960030000|2021-05-25 16:27:10|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|1
1621960040000|2021-05-25 16:27:20|8314|8299|8315.3|8300.3|8315.3|8300.3|8313.8|8298.8|2
1621960050000|2021-05-25 16:27:30|8317.2|8302.2|8319|8304|8319.7|8304.7|8317.2|8302.2|4
1621960060000|2021-05-25 16:27:40|8321.2|8306.2|8322|8307|8322|8307|8321.2|8306.2|15
1621960070000|2021-05-25 16:27:50|8321.5|8306.5|8322.8|8307.8|8322.8|8307.8|8321.5|8306.5|4
1621960080000|2021-05-25 16:28:00|8322|8307|8325.8|8310.8|8326.3|8311.3|8322|8307|1
1621960090000|2021-05-25 16:28:10|8326.2|8311.2|8326.7|8311.7|8326.7|8311.7|8326.2|8311.2|4
1621960100000|2021-05-25 16:28:20|8326.3|8311.3|8326.2|8311.2|8326.3|8311.3|8326.2|8311.2|0
1621960110000|2021-05-25 16:28:30|8326.8|8311.8|8325.3|8310.3|8327.2|8312.2|8325.3|8310.3|2
1621960120000|2021-05-25 16:28:40|8325.8|8310.8|8324|8309|8325.8|8310.8|8324|8309|11
1621960140000|2021-05-25 16:29:00|8324.3|8309.3|8324.3|8309.3|8324.7|8309.7|8324.3|8309.3|0
1621960150000|2021-05-25 16:29:10|||||||||1
1621960160000|2021-05-25 16:29:20|8324.7|8309.7|8326|8311|8326.9|8311.9|8324.7|8309.7|6
1621960170000|2021-05-25 16:29:30|8325.7|8310.7|8324|8309|8325.7|8310.7|8323.5|8308.5|2
1621960180000|2021-05-25 16:29:40|8325.4|8310.4|8322|8307|8325.4|8310.4|8322|8307|4
1621960190000|2021-05-25 16:29:50|8321.3|8306.3|8321|8306|8321.3|8306.3|8321|8306|0
1621960200000|2021-05-25 16:30:00|8320.5|8305.5|8319.2|8304.2|8320.5|8305.5|8319.2|8304.2|0
1621960210000|2021-05-25 16:30:10|8318.5|8303.5|8318.3|8303.3|8318.5|8303.5|8318.3|8303.3|0
1621960220000|2021-05-25 16:30:20|8317.8|8302.8|8318.3|8303.3|8318.3|8303.3|8317.3|8302.3|2
1621960240000|2021-05-25 16:30:40|8318.5|8303.5|8322.2|8307.2|8322.2|8307.2|8318.5|8303.5|2
1621960250000|2021-05-25 16:30:50|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|0
1621960280000|2021-05-25 16:31:20|||||||||1
1621960290000|2021-05-25 16:31:30|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1621960300000|2021-05-25 16:31:40|8323.3|8308.3|8319.3|8304.3|8323.3|8308.3|8319.3|8304.3|3
1621960310000|2021-05-25 16:31:50|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|0
1621960320000|2021-05-25 16:32:00|8318.8|8303.8|8319.7|8304.7|8319.7|8304.7|8318.8|8303.8|1
1621960330000|2021-05-25 16:32:10|8319|8304|8319|8304|8319.3|8304.3|8319|8304|0
1621960340000|2021-05-25 16:32:20|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|1
1621960370000|2021-05-25 16:32:50|8319.5|8304.5|8318.3|8303.3|8319.5|8304.5|8318.3|8303.3|1
1621960380000|2021-05-25 16:33:00|8318|8303|8317.8|8302.8|8318|8303|8317.8|8302.8|1
1621960390000|2021-05-25 16:33:10|||||||||1
1621960410000|2021-05-25 16:33:30|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|3
1621960430000|2021-05-25 16:33:50|8317.7|8302.7|8316.7|8301.7|8317.7|8302.7|8316.7|8301.7|3
1621960450000|2021-05-25 16:34:10|||||||||1
1621960500000|2021-05-25 16:35:00|8317|8302|8317.2|8302.2|8317.2|8302.2|8317|8302|12
1621960510000|2021-05-25 16:35:10|8317|8302|8316.8|8301.8|8317|8302|8316.8|8301.8|6
1621960540000|2021-05-25 16:35:40|||||||||1
1621960550000|2021-05-25 16:35:50|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1621960560000|2021-05-25 16:36:00|||||||||1
1621960590000|2021-05-25 16:36:30|8318|8303|8317.5|8302.5|8318|8303|8317.5|8302.5|0
1621960600000|2021-05-25 16:36:40|8314.3|8299.3|8314.8|8299.8|8315.3|8300.3|8313|8298|31
1621960610000|2021-05-25 16:36:50|8314.5|8299.5|8314|8299|8314.5|8299.5|8314|8299|1
1621960620000|2021-05-25 16:37:00|8313.3|8298.3|8312|8297|8313.3|8298.3|8312|8297|0
1621960630000|2021-05-25 16:37:10|8311.7|8296.7|8311.7|8296.7|8311.8|8296.8|8311.7|8296.7|3
1621960650000|2021-05-25 16:37:30|||||||||1
1621960660000|2021-05-25 16:37:40|8311.8|8296.8|8313.5|8298.5|8314|8299|8311.8|8296.8|2
1621960680000|2021-05-25 16:38:00|8313.2|8298.2|8313.3|8298.3|8313.3|8298.3|8313|8298|1
1621960690000|2021-05-25 16:38:10|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|0
1621960700000|2021-05-25 16:38:20|8310|8295|8309.7|8294.7|8310|8295|8309.7|8294.7|1
1621960710000|2021-05-25 16:38:30|8309.3|8294.3|8308.2|8293.2|8309.3|8294.3|8308.2|8293.2|1
1621960720000|2021-05-25 16:38:40|8308.7|8293.7|8309|8294|8309|8294|8308.7|8293.7|2
1621960740000|2021-05-25 16:39:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|2
1621960770000|2021-05-25 16:39:30|8310.8|8295.8|8311.5|8296.5|8311.5|8296.5|8310.8|8295.8|3
1621960780000|2021-05-25 16:39:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1621960800000|2021-05-25 16:40:00|||||||||1
1621960830000|2021-05-25 16:40:30|8313.2|8298.2|8315.7|8300.7|8315.7|8300.7|8312.3|8297.3|7
1621960850000|2021-05-25 16:40:50|||||||||1
1621960860000|2021-05-25 16:41:00|8314.7|8299.7|8313.3|8298.3|8314.7|8299.7|8313.3|8298.3|1
1621960870000|2021-05-25 16:41:10|8314|8299|8313.7|8298.7|8315.2|8300.2|8313.7|8298.7|2
1621960880000|2021-05-25 16:41:20|||||||||1
1621960890000|2021-05-25 16:41:30|8313.3|8298.3|8312.2|8297.2|8313.3|8298.3|8312.2|8297.2|1
1621960900000|2021-05-25 16:41:40|8310.2|8295.2|8309.8|8294.8|8310.2|8295.2|8309.8|8294.8|1
1621960910000|2021-05-25 16:41:50|8309.7|8294.7|8309.3|8294.3|8309.7|8294.7|8309.3|8294.3|4
1621960920000|2021-05-25 16:42:00|8308.7|8293.7|8308.3|8293.3|8308.7|8293.7|8308.3|8293.3|0
1621960930000|2021-05-25 16:42:10|8308.7|8293.7|8308.3|8293.3|8308.8|8293.8|8308.3|8293.3|2
1621960960000|2021-05-25 16:42:40|||||||||2
1621960990000|2021-05-25 16:43:10|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621961010000|2021-05-25 16:43:30|||||||||1
1621961020000|2021-05-25 16:43:40|||||||||1
1621961040000|2021-05-25 16:44:00|8309|8294|8307.8|8292.8|8309|8294|8307.8|8292.8|2
1621961060000|2021-05-25 16:44:20|||||||||1
1621961080000|2021-05-25 16:44:40|||||||||1
1621961090000|2021-05-25 16:44:50|||||||||1
1621961120000|2021-05-25 16:45:20|8308.2|8293.2|8307.3|8292.3|8308.2|8293.2|8307.3|8292.3|13
1621961150000|2021-05-25 16:45:50|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|7
1621961160000|2021-05-25 16:46:00|8305|8290|8307.2|8292.2|8307.2|8292.2|8304.7|8289.7|5
1621961170000|2021-05-25 16:46:10|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1621961180000|2021-05-25 16:46:20|8308.7|8293.7|8307.2|8292.2|8308.7|8293.7|8307.2|8292.2|1
1621961190000|2021-05-25 16:46:30|8306.7|8291.7|8306.2|8291.2|8306.7|8291.7|8306.2|8291.2|2
1621961210000|2021-05-25 16:46:50|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|2
1621961230000|2021-05-25 16:47:10|8305.2|8290.2|8307.2|8292.2|8307.2|8292.2|8305.2|8290.2|3
1621961240000|2021-05-25 16:47:20|8307.9|8292.9|8309.7|8294.7|8309.7|8294.7|8307.9|8292.9|2
1621961250000|2021-05-25 16:47:30|8310.7|8295.7|8309.7|8294.7|8310.7|8295.7|8309.7|8294.7|1
1621961260000|2021-05-25 16:47:40|8309.2|8294.2|8308.8|8293.8|8309.2|8294.2|8308.8|8293.8|2
1621961280000|2021-05-25 16:48:00|8308.5|8293.5|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|0
1621961300000|2021-05-25 16:48:20|8307.8|8292.8|8307.2|8292.2|8308.3|8293.3|8307.2|8292.2|1
1621961310000|2021-05-25 16:48:30|||||||||1
1621961320000|2021-05-25 16:48:40|||||||||3
1621961330000|2021-05-25 16:48:50|8306.2|8291.2|8306.5|8291.5|8306.5|8291.5|8306.2|8291.2|5
1621961340000|2021-05-25 16:49:00|8306.2|8291.2|8307.7|8292.7|8307.7|8292.7|8306.2|8291.2|5
1621961360000|2021-05-25 16:49:20|8308|8293|8317.7|8302.7|8317.7|8302.7|8308|8293|8
1621961370000|2021-05-25 16:49:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621961380000|2021-05-25 16:49:40|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|0
1621961390000|2021-05-25 16:49:50|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|1
1621961400000|2021-05-25 16:50:00|8316|8301|8316.8|8301.8|8317.2|8302.2|8316|8301|3
1621961410000|2021-05-25 16:50:10|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1621961420000|2021-05-25 16:50:20|8316.4|8301.4|8316.2|8301.2|8316.7|8301.7|8316.2|8301.2|2
1621961440000|2021-05-25 16:50:40|8315.8|8300.8|8314.2|8299.2|8315.8|8300.8|8314.2|8299.2|2
1621961450000|2021-05-25 16:50:50|8313.2|8298.2|8314|8299|8314|8299|8313.2|8298.2|0
1621961460000|2021-05-25 16:51:00|||||||||1
1621961470000|2021-05-25 16:51:10|8317.2|8302.2|8318.3|8303.3|8318.3|8303.3|8316.8|8301.8|4
1621961480000|2021-05-25 16:51:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1621961490000|2021-05-25 16:51:30|8318.9|8303.9|8319.9|8304.9|8319.9|8304.9|8318.9|8303.9|1
1621961500000|2021-05-25 16:51:40|8320|8305|8319.5|8304.5|8320|8305|8319.5|8304.5|1
1621961510000|2021-05-25 16:51:50|8318.5|8303.5|8315.8|8300.8|8318.5|8303.5|8315.8|8300.8|3
1621961520000|2021-05-25 16:52:00|8315.2|8300.2|8313.3|8298.3|8315.2|8300.2|8313.3|8298.3|1
1621961530000|2021-05-25 16:52:10|8312.8|8297.8|8309.7|8294.7|8312.8|8297.8|8309.7|8294.7|21
1621961540000|2021-05-25 16:52:20|8309.3|8294.3|8308.7|8293.7|8309.7|8294.7|8308.5|8293.5|0
1621961550000|2021-05-25 16:52:30|8308.8|8293.8|8308.3|8293.3|8308.8|8293.8|8308.3|8293.3|0
1621961580000|2021-05-25 16:53:00|8307.8|8292.8|8318|8303|8318|8303|8307.8|8292.8|10
1621961590000|2021-05-25 16:53:10|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|0
1621961610000|2021-05-25 16:53:30|||||||||6
1621961630000|2021-05-25 16:53:50|||||||||3
1621961640000|2021-05-25 16:54:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|4
1621961660000|2021-05-25 16:54:20|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|11
1621961670000|2021-05-25 16:54:30|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|6
1621961680000|2021-05-25 16:54:40|8318|8303|8318.3|8303.3|8318.3|8303.3|8317.8|8302.8|0
1621961700000|2021-05-25 16:55:00|8319.5|8304.5|8321.9|8306.9|8321.9|8306.9|8319.5|8304.5|2
1621961710000|2021-05-25 16:55:10|8322|8307|8321.5|8306.5|8322|8307|8321.5|8306.5|0
1621961720000|2021-05-25 16:55:20|8322|8307|8322|8307|8322|8307|8322|8307|0
1621961740000|2021-05-25 16:55:40|||||||||1
1621961760000|2021-05-25 16:56:00|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|2
1621961770000|2021-05-25 16:56:10|8319.3|8304.3|8319.7|8304.7|8319.7|8304.7|8319.3|8304.3|1
1621961790000|2021-05-25 16:56:30|8320.3|8305.3|8320.7|8305.7|8320.7|8305.7|8320.3|8305.3|0
1621961800000|2021-05-25 16:56:40|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1621961810000|2021-05-25 16:56:50|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|2
1621961830000|2021-05-25 16:57:10|8319.7|8304.7|8320.2|8305.2|8320.7|8305.7|8319.7|8304.7|2
1621961850000|2021-05-25 16:57:30|||||||||1
1621961860000|2021-05-25 16:57:40|8322|8307|8322.2|8307.2|8322.2|8307.2|8322|8307|3
1621961870000|2021-05-25 16:57:50|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|1
1621961880000|2021-05-25 16:58:00|8323|8308|8323|8308|8323|8308|8323|8308|0
1621961890000|2021-05-25 16:58:10|8322.5|8307.5|8321.7|8306.7|8322.5|8307.5|8321.7|8306.7|5
1621961900000|2021-05-25 16:58:20|8322|8307|8320.8|8305.8|8322.2|8307.2|8320.8|8305.8|0
1621961920000|2021-05-25 16:58:40|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|0
1621961930000|2021-05-25 16:58:50|8321.5|8306.5|8323.5|8308.5|8323.5|8308.5|8321.5|8306.5|1
1621961940000|2021-05-25 16:59:00|8324.5|8309.5|8326.7|8311.7|8326.7|8311.7|8324.5|8309.5|4
1621961950000|2021-05-25 16:59:10|8326.5|8311.5|8321.5|8306.5|8326.5|8311.5|8321.5|8306.5|1
1621961960000|2021-05-25 16:59:20|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|8321.9|8306.9|0
1621961970000|2021-05-25 16:59:30|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1621961990000|2021-05-25 16:59:50|8321.9|8306.9|8324.7|8309.7|8324.7|8309.7|8321.9|8306.9|2
1621962000000|2021-05-25 17:00:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|1
1621962010000|2021-05-25 17:00:10|8326.4|8311.4|8326.9|8311.9|8326.9|8311.9|8326.4|8311.4|0
1621962020000|2021-05-25 17:00:20|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1621962030000|2021-05-25 17:00:30|8328.4|8313.4|8320.7|8305.7|8328.4|8313.4|8320.7|8305.7|8
1621962040000|2021-05-25 17:00:40|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|0
1621962050000|2021-05-25 17:00:50|8320|8305|8319.9|8304.9|8321.2|8306.2|8319.7|8304.7|2
1621962060000|2021-05-25 17:01:00|8319.2|8304.2|8318.9|8303.9|8319.2|8304.2|8318.9|8303.9|0
1621962070000|2021-05-25 17:01:10|8317.5|8302.5|8316.4|8301.4|8317.5|8302.5|8316.4|8301.4|0
1621962080000|2021-05-25 17:01:20|8313.9|8298.9|8312.4|8297.4|8313.9|8298.9|8312.4|8297.4|1
1621962120000|2021-05-25 17:02:00|8312|8297|8312.4|8297.4|8312.4|8297.4|8312|8297|1
1621962130000|2021-05-25 17:02:10|8311|8296|8311|8296|8311|8296|8311|8296|1
1621962150000|2021-05-25 17:02:30|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|3
1621962160000|2021-05-25 17:02:40|8310.4|8295.4|8310.4|8295.4|8310.9|8295.9|8310.4|8295.4|0
1621962180000|2021-05-25 17:03:00|8311.2|8296.2|8312.5|8297.5|8312.5|8297.5|8311.2|8296.2|1
1621962190000|2021-05-25 17:03:10|8313|8298|8313|8298|8313|8298|8313|8298|1
1621962230000|2021-05-25 17:03:50|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1621962240000|2021-05-25 17:04:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1621962250000|2021-05-25 17:04:10|8309.7|8294.7|8307.4|8292.4|8309.7|8294.7|8307.4|8292.4|1
1621962280000|2021-05-25 17:04:40|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|1
1621962310000|2021-05-25 17:05:10|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1621962320000|2021-05-25 17:05:20|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621962340000|2021-05-25 17:05:40|8305.9|8290.9|8305.7|8290.7|8305.9|8290.9|8305.7|8290.7|3
1621962360000|2021-05-25 17:06:00|8309.9|8294.9|8307.7|8292.7|8309.9|8294.9|8307.7|8292.7|13
1621962380000|2021-05-25 17:06:20|8308.4|8293.4|8308.7|8293.7|8308.7|8293.7|8308.4|8293.4|0
1621962420000|2021-05-25 17:07:00|8308.4|8293.4|8309.7|8294.7|8309.7|8294.7|8308.4|8293.4|3
1621962440000|2021-05-25 17:07:20|8309.4|8294.4|8309.2|8294.2|8309.4|8294.4|8309|8294|1
1621962480000|2021-05-25 17:08:00|8308.9|8293.9|8307.2|8292.2|8308.9|8293.9|8307.2|8292.2|2
1621962490000|2021-05-25 17:08:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|2
1621962500000|2021-05-25 17:08:20|8308|8293|8305.9|8290.9|8308|8293|8305.9|8290.9|5
1621962510000|2021-05-25 17:08:30|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|11
1621962520000|2021-05-25 17:08:40|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|0
1621962540000|2021-05-25 17:09:00|8306.7|8291.7|8308|8293|8308|8293|8306.7|8291.7|5
1621962550000|2021-05-25 17:09:10|8308.2|8293.2|8306.2|8291.2|8308.2|8293.2|8306.2|8291.2|3
1621962560000|2021-05-25 17:09:20|8306.7|8291.7|8305.4|8290.4|8307|8292|8305.4|8290.4|2
1621962570000|2021-05-25 17:09:30|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1621962580000|2021-05-25 17:09:40|||||||||1
1621962600000|2021-05-25 17:10:00|8307.4|8292.4|8306.7|8291.7|8307.4|8292.4|8306.7|8291.7|1
1621962610000|2021-05-25 17:10:10|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|0
1621962620000|2021-05-25 17:10:20|8306.5|8291.5|8306.4|8291.4|8306.9|8291.9|8306.4|8291.4|0
1621962630000|2021-05-25 17:10:30|8306.7|8291.7|8306.9|8291.9|8306.9|8291.9|8306.4|8291.4|0
1621962640000|2021-05-25 17:10:40|8306.4|8291.4|8306.9|8291.9|8306.9|8291.9|8306.4|8291.4|0
1621962650000|2021-05-25 17:10:50|8306.5|8291.5|8306.4|8291.4|8306.9|8291.9|8306.4|8291.4|1
1621962690000|2021-05-25 17:11:30|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|2
1621962700000|2021-05-25 17:11:40|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621962710000|2021-05-25 17:11:50|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621962720000|2021-05-25 17:12:00|8305.9|8290.9|8305.4|8290.4|8305.9|8290.9|8305.4|8290.4|3
1621962740000|2021-05-25 17:12:20|||||||||2
1621962760000|2021-05-25 17:12:40|||||||||2
1621962780000|2021-05-25 17:13:00|8305|8290|8304.2|8289.2|8305|8290|8304.2|8289.2|2
1621962800000|2021-05-25 17:13:20|8304.9|8289.9|8304.9|8289.9|8305|8290|8304.9|8289.9|1
1621962810000|2021-05-25 17:13:30|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1621962840000|2021-05-25 17:14:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|2
1621962850000|2021-05-25 17:14:10|8304.5|8289.5|8303.4|8288.4|8304.5|8289.5|8303.4|8288.4|5
1621962860000|2021-05-25 17:14:20|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|3
1621962870000|2021-05-25 17:14:30|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|0
1621962900000|2021-05-25 17:15:00|8304.4|8289.4|8305.7|8290.7|8306.5|8291.5|8304.4|8289.4|6
1621962910000|2021-05-25 17:15:10|8305.4|8290.4|8304.9|8289.9|8305.4|8290.4|8304.9|8289.9|0
1621962920000|2021-05-25 17:15:20|||||||||1
1621962930000|2021-05-25 17:15:30|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1621962940000|2021-05-25 17:15:40|8305|8290|8306.2|8291.2|8306.2|8291.2|8305|8290|2
1621962950000|2021-05-25 17:15:50|8306.7|8291.7|8305.9|8290.9|8306.7|8291.7|8305.5|8290.5|1
1621962960000|2021-05-25 17:16:00|8306.2|8291.2|8307.2|8292.2|8307.2|8292.2|8306.2|8291.2|2
1621962990000|2021-05-25 17:16:30|8306.9|8291.9|8305.4|8290.4|8306.9|8291.9|8305.4|8290.4|3
1621963000000|2021-05-25 17:16:40|8305|8290|8304.4|8289.4|8305|8290|8304.4|8289.4|4
1621963020000|2021-05-25 17:17:00|||||||||2
1621963040000|2021-05-25 17:17:20|||||||||2
1621963050000|2021-05-25 17:17:30|8303.9|8288.9|8299.4|8284.4|8303.9|8288.9|8299.4|8284.4|13
1621963070000|2021-05-25 17:17:50|||||||||1
1621963090000|2021-05-25 17:18:10|8299.7|8284.7|8300.4|8285.4|8300.4|8285.4|8299.7|8284.7|4
1621963100000|2021-05-25 17:18:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621963110000|2021-05-25 17:18:30|8299.5|8284.5|8299.4|8284.4|8299.5|8284.5|8299.4|8284.4|2
1621963120000|2021-05-25 17:18:40|8299|8284|8299.7|8284.7|8299.7|8284.7|8298.9|8283.9|1
1621963130000|2021-05-25 17:18:50|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621963140000|2021-05-25 17:19:00|8300|8285|8299.4|8284.4|8300|8285|8299.4|8284.4|2
1621963150000|2021-05-25 17:19:10|||||||||1
1621963160000|2021-05-25 17:19:20|||||||||1
1621963200000|2021-05-25 17:20:00|8298.9|8283.9|8301.2|8286.2|8301.2|8286.2|8298.9|8283.9|4
1621963210000|2021-05-25 17:20:10|8300.9|8285.9|8300.2|8285.2|8300.9|8285.9|8300.2|8285.2|2
1621963240000|2021-05-25 17:20:40|8299.9|8284.9|8301.2|8286.2|8301.2|8286.2|8299.4|8284.4|8
1621963260000|2021-05-25 17:21:00|8303.7|8288.7|8305.7|8290.7|8305.7|8290.7|8302.2|8287.2|2
1621963280000|2021-05-25 17:21:20|8304.4|8289.4|8301.9|8286.9|8304.4|8289.4|8301.9|8286.9|7
1621963310000|2021-05-25 17:21:50|8301.5|8286.5|8299.9|8284.9|8301.5|8286.5|8299.9|8284.9|1
1621963320000|2021-05-25 17:22:00|8299.5|8284.5|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|0
1621963350000|2021-05-25 17:22:30|||||||||2
1621963360000|2021-05-25 17:22:40|8299.9|8284.9|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|2
1621963370000|2021-05-25 17:22:50|||||||||2
1621963380000|2021-05-25 17:23:00|||||||||16
1621963400000|2021-05-25 17:23:20|8299.5|8284.5|8299.9|8284.9|8299.9|8284.9|8299.5|8284.5|4
1621963410000|2021-05-25 17:23:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621963420000|2021-05-25 17:23:40|||||||||2
1621963430000|2021-05-25 17:23:50|||||||||1
1621963440000|2021-05-25 17:24:00|8299.4|8284.4|8299.5|8284.5|8299.5|8284.5|8299.4|8284.4|0
1621963450000|2021-05-25 17:24:10|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1621963480000|2021-05-25 17:24:40|||||||||1
1621963500000|2021-05-25 17:25:00|||||||||1
1621963550000|2021-05-25 17:25:50|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|1
1621963560000|2021-05-25 17:26:00|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|3
1621963570000|2021-05-25 17:26:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|1
1621963610000|2021-05-25 17:26:50|8300.5|8285.5|8300.4|8285.4|8301.2|8286.2|8300.4|8285.4|6
1621963620000|2021-05-25 17:27:00|8300|8285|8300.5|8285.5|8300.9|8285.9|8299.9|8284.9|2
1621963630000|2021-05-25 17:27:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621963640000|2021-05-25 17:27:20|||||||||1
1621963680000|2021-05-25 17:28:00|||||||||1
1621963690000|2021-05-25 17:28:10|8299.9|8284.9|8298.2|8283.2|8299.9|8284.9|8298.2|8283.2|0
1621963700000|2021-05-25 17:28:20|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|2
1621990800000|2021-05-26 01:00:00|8287.6|8272.6|8287.7|8272.7|8287.7|8272.7|8287.6|8272.6|3
1621963720000|2021-05-25 17:28:40|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621963730000|2021-05-25 17:28:50|||||||||1
1621963750000|2021-05-25 17:29:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|1
1621990810000|2021-05-26 01:00:10|8289.4|8274.4|8296.7|8281.7|8296.7|8281.7|8289.4|8274.4|18
1621963770000|2021-05-25 17:29:30|||||||||1
1621963780000|2021-05-25 17:29:40|||||||||1
1621990830000|2021-05-26 01:00:30|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1621963790000|2021-05-25 17:29:50|||||||||4
1621990860000|2021-05-26 01:01:00|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621963840000|2021-05-25 17:30:40|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|16
1621990870000|2021-05-26 01:01:10|8298.1|8283.1|8298.2|8283.2|8298.2|8283.2|8298.1|8283.1|0
1621963850000|2021-05-25 17:30:50|8299.7|8284.7|8300.2|8285.2|8300.2|8285.2|8299.7|8284.7|5
1621991070000|2021-05-26 01:04:30|8296.9|8281.9|8295.1|8280.1|8296.9|8281.9|8295.1|8280.1|4
1621963860000|2021-05-25 17:31:00|8300.7|8285.7|8300|8285|8301|8286|8299.5|8284.5|10
1621963870000|2021-05-25 17:31:10|||||||||18
1621963880000|2021-05-25 17:31:20|8300.4|8285.4|8303.4|8288.4|8303.4|8288.4|8300.4|8285.4|4
1621991080000|2021-05-26 01:04:40|8293.4|8278.4|8295.1|8280.1|8295.1|8280.1|8293.4|8278.4|7
1621963890000|2021-05-25 17:31:30|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|2
1621991130000|2021-05-26 01:05:30|8298.1|8283.1|8299.1|8284.1|8299.1|8284.1|8298.1|8283.1|15
1621963910000|2021-05-25 17:31:50|8301.2|8286.2|8300|8285|8301.7|8286.7|8300|8285|3
1621991140000|2021-05-26 01:05:40|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621963920000|2021-05-25 17:32:00|8299.9|8284.9|8300.4|8285.4|8300.9|8285.9|8299.9|8284.9|3
1621963930000|2021-05-25 17:32:10|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1621991180000|2021-05-26 01:06:20|||||||||1
1621963940000|2021-05-25 17:32:20|8300.5|8285.5|8299.9|8284.9|8300.5|8285.5|8299.9|8284.9|0
1621991190000|2021-05-26 01:06:30|8299.6|8284.6|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|2
1621963970000|2021-05-25 17:32:50|8299.4|8284.4|8299.9|8284.9|8299.9|8284.9|8299.4|8284.4|1
1621991200000|2021-05-26 01:06:40|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1621963980000|2021-05-25 17:33:00|||||||||2
1621991220000|2021-05-26 01:07:00|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621964000000|2021-05-25 17:33:20|8299.4|8284.4|8297.4|8282.4|8299.9|8284.9|8297.2|8282.2|9
1621991240000|2021-05-26 01:07:20|8300.7|8285.7|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|0
1621964040000|2021-05-25 17:34:00|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|1
1621991260000|2021-05-26 01:07:40|8300.6|8285.6|8301.4|8286.4|8301.4|8286.4|8300.4|8285.4|2
1621964070000|2021-05-25 17:34:30|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|2
1621991280000|2021-05-26 01:08:00|8301.9|8286.9|8302.1|8287.1|8302.1|8287.1|8301.7|8286.7|2
1621964080000|2021-05-25 17:34:40|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621991320000|2021-05-26 01:08:40|8301.4|8286.4|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1621964090000|2021-05-25 17:34:50|8297.9|8282.9|8298.2|8283.2|8298.2|8283.2|8297.9|8282.9|4
1621991380000|2021-05-26 01:09:40|8299.7|8284.7|8299.2|8284.2|8299.7|8284.7|8299.2|8284.2|0
1621964100000|2021-05-25 17:35:00|8298.9|8283.9|8298.5|8283.5|8298.9|8283.9|8298.5|8283.5|3
1621991390000|2021-05-26 01:09:50|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|1
1621964110000|2021-05-25 17:35:10|8299.2|8284.2|8298.9|8283.9|8300.7|8285.7|8298.9|8283.9|6
1621964120000|2021-05-25 17:35:20|8298.7|8283.7|8298.9|8283.9|8299.5|8284.5|8298.7|8283.7|1
1621991460000|2021-05-26 01:11:00|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1621964130000|2021-05-25 17:35:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1621991540000|2021-05-26 01:12:20|8294.4|8279.4|8294.1|8279.1|8294.4|8279.4|8294.1|8279.1|0
1621964180000|2021-05-25 17:36:20|8298|8283|8300.9|8285.9|8301|8286|8298|8283|13
1621991560000|2021-05-26 01:12:40|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|1
1621964240000|2021-05-25 17:37:20|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1621991660000|2021-05-26 01:14:20|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.7|8280.7|0
1621964250000|2021-05-25 17:37:30|||||||||1
1621991730000|2021-05-26 01:15:30|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1621964260000|2021-05-25 17:37:40|8300|8285|8300|8285|8300|8285|8300|8285|1
1621991820000|2021-05-26 01:17:00|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|0
1621964270000|2021-05-25 17:37:50|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621991830000|2021-05-26 01:17:10|||||||||2
1621964280000|2021-05-25 17:38:00|8300|8285|8300|8285|8300|8285|8300|8285|0
1621991920000|2021-05-26 01:18:40|8298.6|8283.6|8300.4|8285.4|8300.4|8285.4|8298.6|8283.6|1
1621964300000|2021-05-25 17:38:20|8299.7|8284.7|8297.9|8282.9|8299.7|8284.7|8297.9|8282.9|2
1621991930000|2021-05-26 01:18:50|8301.4|8286.4|8301.7|8286.7|8301.7|8286.7|8301.4|8286.4|0
1621964340000|2021-05-25 17:39:00|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1621964380000|2021-05-25 17:39:40|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1621991980000|2021-05-26 01:19:40|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621964390000|2021-05-25 17:39:50|8297|8282|8297.4|8282.4|8297.4|8282.4|8297|8282|2
1621992000000|2021-05-26 01:20:00|8301.4|8286.4|8304.7|8289.7|8305.1|8290.1|8301.4|8286.4|3
1621964440000|2021-05-25 17:40:40|||||||||1
1621992040000|2021-05-26 01:20:40|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8304.7|8289.7|1
1621964450000|2021-05-25 17:40:50|8298|8283|8299.2|8284.2|8300.2|8285.2|8298|8283|6
1621992050000|2021-05-26 01:20:50|8305.2|8290.2|8307.1|8292.1|8307.1|8292.1|8305.2|8290.2|0
1621964470000|2021-05-25 17:41:10|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1621992060000|2021-05-26 01:21:00|8306.4|8291.4|8302.9|8287.9|8306.4|8291.4|8302.9|8287.9|3
1621964480000|2021-05-25 17:41:20|8299|8284|8299|8284|8299|8284|8299|8284|9
1621992070000|2021-05-26 01:21:10|8306.2|8281.2|8300.2|8285.2|8306.2|8285.2|8300.2|8280.9|1
1621964490000|2021-05-25 17:41:30|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1621992110000|2021-05-26 01:21:50|8304.6|8279.6|8292.9|8277.9|8304.6|8282.4|8292.9|8277.9|6
1621964500000|2021-05-25 17:41:40|||||||||1
1621992120000|2021-05-26 01:22:00|||||||||1
1621964520000|2021-05-25 17:42:00|8298.4|8283.4|8297.9|8282.9|8298.4|8283.4|8297.9|8282.9|0
1621992140000|2021-05-26 01:22:20|8294.6|8279.6|8297.7|8282.7|8297.7|8282.7|8294.6|8279.6|0
1621964530000|2021-05-25 17:42:10|8298.7|8283.7|8299.2|8284.2|8299.5|8284.5|8298.7|8283.7|18
1621992150000|2021-05-26 01:22:30|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621964540000|2021-05-25 17:42:20|8299.4|8284.4|8299.5|8284.5|8299.7|8284.7|8299.4|8284.4|0
1621992180000|2021-05-26 01:23:00|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|1
1621964550000|2021-05-25 17:42:30|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621992190000|2021-05-26 01:23:10|8296.7|8281.7|8295.7|8280.7|8296.9|8281.9|8295.7|8280.7|5
1621964560000|2021-05-25 17:42:40|8299.7|8284.7|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|1
1621992200000|2021-05-26 01:23:20|8295.9|8280.9|8296.1|8281.1|8296.1|8281.1|8295.9|8280.9|0
1621964610000|2021-05-25 17:43:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1621992280000|2021-05-26 01:24:40|8297.2|8282.2|8299.4|8284.4|8299.4|8284.4|8295.6|8280.6|2
1621964630000|2021-05-25 17:43:50|8302|8287|8304.4|8289.4|8304.4|8289.4|8302|8287|6
1621964640000|2021-05-25 17:44:00|8303.9|8288.9|8307.4|8292.4|8307.4|8292.4|8303.7|8288.7|3
1621992300000|2021-05-26 01:25:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621964650000|2021-05-25 17:44:10|8307.7|8292.7|8305.9|8290.9|8307.7|8292.7|8305.9|8290.9|2
1621992410000|2021-05-26 01:26:50|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|3
1621964670000|2021-05-25 17:44:30|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|1
1621992430000|2021-05-26 01:27:10|8306.2|8281.2|8300.4|8285.4|8306.2|8285.6|8300.4|8280.9|0
1621964680000|2021-05-25 17:44:40|8303.4|8288.4|8303|8288|8303.4|8288.4|8303|8288|0
1621992440000|2021-05-26 01:27:20|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1621964690000|2021-05-25 17:44:50|8302.9|8287.9|8303.2|8288.2|8303.7|8288.7|8302.5|8287.5|4
1621992500000|2021-05-26 01:28:20|8300.2|8285.2|8302.9|8287.9|8307.7|8287.9|8300.2|8281.7|2
1621992510000|2021-05-26 01:28:30|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621964700000|2021-05-25 17:45:00|8303|8288|8303.4|8288.4|8303.4|8288.4|8301.4|8286.4|1
1621992520000|2021-05-26 01:28:40|8308.4|8283.4|8302.7|8287.7|8308.4|8287.7|8302.7|8283.4|0
1621964710000|2021-05-25 17:45:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621992530000|2021-05-26 01:28:50|8302.4|8287.4|8305.9|8280.9|8305.9|8287.4|8302.4|8280.9|0
1621964740000|2021-05-25 17:45:40|||||||||1
1621964750000|2021-05-25 17:45:50|||||||||1
1621992540000|2021-05-26 01:29:00|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|0
1621964760000|2021-05-25 17:46:00|8303.2|8288.2|8306.4|8291.4|8306.7|8291.7|8302.9|8287.9|4
1621992550000|2021-05-26 01:29:10|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|0
1621964770000|2021-05-25 17:46:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|0
1621992580000|2021-05-26 01:29:40|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1621964790000|2021-05-25 17:46:30|8303.9|8288.9|8304.4|8289.4|8304.9|8289.9|8303.9|8288.9|0
1621992600000|2021-05-26 01:30:00|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621964800000|2021-05-25 17:46:40|8304.7|8289.7|8305.7|8290.7|8305.7|8290.7|8304.7|8289.7|3
1621992650000|2021-05-26 01:30:50|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|0
1621964830000|2021-05-25 17:47:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1621992660000|2021-05-26 01:31:00|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|0
1621964850000|2021-05-25 17:47:30|||||||||1
1621992760000|2021-05-26 01:32:40|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|0
1621964880000|2021-05-25 17:48:00|8305.9|8290.9|8305|8290|8306.4|8291.4|8305|8290|1
1621993240000|2021-05-26 01:40:40|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1621964890000|2021-05-25 17:48:10|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1621993600000|2021-05-26 01:46:40|8301.1|8286.1|8300.1|8285.1|8301.1|8286.1|8300.1|8285.1|0
1621964930000|2021-05-25 17:48:50|||||||||4
1621993620000|2021-05-26 01:47:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621964940000|2021-05-25 17:49:00|8304.5|8289.5|8304.9|8289.9|8305.4|8290.4|8304.5|8289.5|3
1621993730000|2021-05-26 01:48:50|8300.7|8285.7|8301.2|8286.2|8301.2|8286.2|8300.7|8285.7|0
1621964960000|2021-05-25 17:49:20|||||||||37
1621964970000|2021-05-25 17:49:30|||||||||1
1621993750000|2021-05-26 01:49:10|8302.2|8287.2|8302.7|8287.7|8302.7|8287.7|8302.2|8287.2|0
1621965000000|2021-05-25 17:50:00|8304.7|8289.7|8303.9|8288.9|8304.7|8289.7|8303.9|8288.9|0
1621993860000|2021-05-26 01:51:00|8303.1|8288.1|8303.2|8288.2|8303.2|8288.2|8303.1|8288.1|0
1621965010000|2021-05-25 17:50:10|8307.2|8292.2|8307.4|8292.4|8307.7|8292.7|8307.2|8292.2|2
1621993990000|2021-05-26 01:53:10|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|1
1621965020000|2021-05-25 17:50:20|8307.5|8292.5|8308.9|8293.9|8308.9|8293.9|8307.5|8292.5|1
1621994010000|2021-05-26 01:53:30|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|0
1621965030000|2021-05-25 17:50:30|8308.7|8293.7|8312.4|8297.4|8312.4|8297.4|8308.7|8293.7|2
1621994070000|2021-05-26 01:54:30|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|0
1621965040000|2021-05-25 17:50:40|8314.4|8299.4|8314.9|8299.9|8314.9|8299.9|8313.5|8298.5|11
1621994120000|2021-05-26 01:55:20|8304.6|8289.6|8302.4|8287.4|8304.6|8289.6|8302.4|8287.4|1
1621965050000|2021-05-25 17:50:50|8314.5|8299.5|8314|8299|8314.5|8299.5|8314|8299|0
1621994140000|2021-05-26 01:55:40|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|0
1621965060000|2021-05-25 17:51:00|8313.7|8298.7|8313.5|8298.5|8314|8299|8313|8298|3
1621994210000|2021-05-26 01:56:50|||||||||2
1621965080000|2021-05-25 17:51:20|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|1
1621994400000|2021-05-26 02:00:00|8299.1|8284.1|8298.6|8283.6|8299.1|8284.1|8298.6|8283.6|2
1621965100000|2021-05-25 17:51:40|8308.9|8293.9|8308.2|8293.2|8308.9|8293.9|8308.2|8293.2|1
1621994410000|2021-05-26 02:00:10|8298.9|8283.9|8299.4|8284.4|8299.4|8284.4|8298.9|8283.9|0
1621965110000|2021-05-25 17:51:50|8307.9|8292.9|8307.5|8292.5|8307.9|8292.9|8306.7|8291.7|4
1621994450000|2021-05-26 02:00:50|8301.1|8286.1|8301.1|8286.1|8301.9|8286.9|8301.1|8286.1|0
1621965120000|2021-05-25 17:52:00|8307.4|8292.4|8306.5|8291.5|8307.4|8292.4|8306.5|8291.5|2
1621994510000|2021-05-26 02:01:50|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|12
1621965130000|2021-05-25 17:52:10|||||||||1
1621994520000|2021-05-26 02:02:00|||||||||1
1621965180000|2021-05-25 17:53:00|8306.7|8291.7|8304|8289|8306.7|8291.7|8303|8288|4
1621994550000|2021-05-26 02:02:30|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621965190000|2021-05-25 17:53:10|8303.7|8288.7|8300.4|8285.4|8303.7|8288.7|8300.4|8285.4|1
1621994870000|2021-05-26 02:07:50|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1621965200000|2021-05-25 17:53:20|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621994880000|2021-05-26 02:08:00|8301.6|8286.6|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|0
1621965210000|2021-05-25 17:53:30|8302.2|8287.2|8305.9|8290.9|8306.2|8291.2|8302.2|8287.2|10
1621995190000|2021-05-26 02:13:10|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|7
1621965220000|2021-05-25 17:53:40|8305.5|8290.5|8306|8291|8306|8291|8305.5|8290.5|5
1621995280000|2021-05-26 02:14:40|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621965240000|2021-05-25 17:54:00|8305.4|8290.4|8307.2|8292.2|8307.2|8292.2|8305.4|8290.4|0
1621995290000|2021-05-26 02:14:50|||||||||6
1621965270000|2021-05-25 17:54:30|8307.9|8292.9|8307.7|8292.7|8308.2|8293.2|8307.7|8292.7|1
1621995300000|2021-05-26 02:15:00|8299.1|8284.1|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|0
1621965280000|2021-05-25 17:54:40|8307.5|8292.5|8306.7|8291.7|8307.5|8292.5|8306.7|8291.7|2
1621995310000|2021-05-26 02:15:10|8299.4|8284.4|8299.6|8284.6|8299.6|8284.6|8299.4|8284.4|0
1621965290000|2021-05-25 17:54:50|8306.2|8291.2|8305.7|8290.7|8306.2|8291.2|8305.7|8290.7|6
1621995340000|2021-05-26 02:15:40|8303.6|8288.6|8299.4|8284.4|8303.6|8288.6|8298.9|8283.9|5
1621965300000|2021-05-25 17:55:00|8306.2|8291.2|8308.7|8293.7|8308.9|8293.9|8306.2|8291.2|4
1621995460000|2021-05-26 02:17:40|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621965310000|2021-05-25 17:55:10|8309.5|8294.5|8309.2|8294.2|8309.5|8294.5|8309.2|8294.2|0
1621995580000|2021-05-26 02:19:40|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|0
1621965330000|2021-05-25 17:55:30|8309|8294|8306.2|8291.2|8309|8294|8306.2|8291.2|5
1621995850000|2021-05-26 02:24:10|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621965350000|2021-05-25 17:55:50|8305.9|8290.9|8306|8291|8306|8291|8305.7|8290.7|1
1621995930000|2021-05-26 02:25:30|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621965360000|2021-05-25 17:56:00|8306.2|8291.2|8307.2|8292.2|8307.7|8292.7|8305.7|8290.7|4
1621996060000|2021-05-26 02:27:40|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|7
1621965370000|2021-05-25 17:56:10|8306.2|8291.2|8307|8292|8307|8292|8306.2|8291.2|0
1621996080000|2021-05-26 02:28:00|||||||||13
1621965390000|2021-05-25 17:56:30|8306.7|8291.7|8304.7|8289.7|8306.7|8291.7|8304.7|8289.7|21
1621996090000|2021-05-26 02:28:10|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621965400000|2021-05-25 17:56:40|8303.9|8288.9|8304|8289|8304|8289|8302.5|8287.5|4
1621996100000|2021-05-26 02:28:20|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|3
1621965410000|2021-05-25 17:56:50|||||||||1
1621996110000|2021-05-26 02:28:30|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|2
1621965420000|2021-05-25 17:57:00|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|0
1621996310000|2021-05-26 02:31:50|||||||||1
1621965430000|2021-05-25 17:57:10|8303.2|8288.2|8303|8288|8303.2|8288.2|8303|8288|0
1621996350000|2021-05-26 02:32:30|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|2
1621965440000|2021-05-25 17:57:20|8302.4|8287.4|8300.9|8285.9|8302.4|8287.4|8300.7|8285.7|0
1621996360000|2021-05-26 02:32:40|8298.9|8283.9|8298.3|8283.3|8298.9|8283.9|8298.3|8283.3|3
1621965450000|2021-05-25 17:57:30|8300.7|8285.7|8302.7|8287.7|8302.7|8287.7|8300.7|8285.7|5
1621996370000|2021-05-26 02:32:50|8298.4|8283.4|8298.4|8283.4|8298.8|8283.8|8298.4|8283.4|8
1621965460000|2021-05-25 17:57:40|8303|8288|8302.7|8287.7|8303|8288|8302.7|8287.7|0
1621996390000|2021-05-26 02:33:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621965470000|2021-05-25 17:57:50|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1621996510000|2021-05-26 02:35:10|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621965480000|2021-05-25 17:58:00|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621996660000|2021-05-26 02:37:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621965490000|2021-05-25 17:58:10|||||||||1
1621996800000|2021-05-26 02:40:00|||||||||1
1621965500000|2021-05-25 17:58:20|||||||||3
1621996850000|2021-05-26 02:40:50|8300.6|8285.6|8297.8|8282.8|8301.6|8286.6|8297.8|8282.8|2
1621965510000|2021-05-25 17:58:30|||||||||1
1621965520000|2021-05-25 17:58:40|||||||||2
1621996860000|2021-05-26 02:41:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621965540000|2021-05-25 17:59:00|8300.7|8285.7|8302.2|8287.2|8302.2|8287.2|8300.7|8285.7|6
1621996920000|2021-05-26 02:42:00|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1621965580000|2021-05-25 17:59:40|||||||||2
1621996930000|2021-05-26 02:42:10|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621965590000|2021-05-25 17:59:50|8302|8287|8299.4|8284.4|8302|8287|8299.4|8284.4|5
1621997260000|2021-05-26 02:47:40|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1621965600000|2021-05-25 18:00:00|8298.7|8283.7|8298.2|8283.2|8298.7|8283.7|8297.7|8282.7|1
1621997280000|2021-05-26 02:48:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621965610000|2021-05-25 18:00:10|8297.9|8282.9|8297.5|8282.5|8297.9|8282.9|8297.5|8282.5|1
1621997290000|2021-05-26 02:48:10|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|1
1621965650000|2021-05-25 18:00:50|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|3
1621997350000|2021-05-26 02:49:10|8297.9|8282.9|8299.9|8284.9|8299.9|8284.9|8297.9|8282.9|0
1621965660000|2021-05-25 18:01:00|8296.4|8281.4|8296.7|8281.7|8296.7|8281.7|8295.7|8280.7|4
1621997360000|2021-05-26 02:49:20|8299.3|8284.3|8298.4|8283.4|8299.3|8284.3|8298.4|8283.4|0
1621965680000|2021-05-25 18:01:20|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|0
1621997370000|2021-05-26 02:49:30|8298.1|8283.1|8296.9|8281.9|8298.1|8283.1|8296.9|8281.9|0
1621965690000|2021-05-25 18:01:30|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|2
1621997380000|2021-05-26 02:49:40|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1621965720000|2021-05-25 18:02:00|8297|8282|8299.2|8284.2|8299.2|8284.2|8296.5|8281.5|14
1621997390000|2021-05-26 02:49:50|8298.1|8283.1|8297.9|8282.9|8298.1|8283.1|8297.9|8282.9|0
1621965730000|2021-05-25 18:02:10|8300.2|8285.2|8301.2|8286.2|8301.2|8286.2|8300|8285|9
1621997400000|2021-05-26 02:50:00|8298.9|8283.9|8299.3|8284.3|8299.4|8284.4|8298.9|8283.9|0
1621965740000|2021-05-25 18:02:20|8300.9|8285.9|8300.4|8285.4|8300.9|8285.9|8300.4|8285.4|7
1621997410000|2021-05-26 02:50:10|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|1
1621965750000|2021-05-25 18:02:30|8300.7|8285.7|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|0
1621997420000|2021-05-26 02:50:20|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621965760000|2021-05-25 18:02:40|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|2
1621997440000|2021-05-26 02:50:40|8298.9|8283.9|8299.3|8284.3|8299.4|8284.4|8298.9|8283.9|0
1621965770000|2021-05-25 18:02:50|||||||||2
1621997450000|2021-05-26 02:50:50|8298.9|8283.9|8297.4|8282.4|8299.4|8284.4|8297.4|8282.4|0
1621965780000|2021-05-25 18:03:00|8300.4|8285.4|8299|8284|8300.4|8285.4|8297.5|8282.5|7
1621997460000|2021-05-26 02:51:00|8295.4|8280.4|8292.3|8277.3|8295.4|8280.4|8292.3|8277.3|0
1621965790000|2021-05-25 18:03:10|8298.4|8283.4|8299.2|8284.2|8299.2|8284.2|8297.7|8282.7|2
1621997470000|2021-05-26 02:51:10|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|5
1621965800000|2021-05-25 18:03:20|8299.6|8284.6|8300.2|8285.2|8300.2|8285.2|8299.6|8284.6|0
1621997580000|2021-05-26 02:53:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1621965810000|2021-05-25 18:03:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|2
1621997600000|2021-05-26 02:53:20|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1621965820000|2021-05-25 18:03:40|8298.2|8283.2|8297.9|8282.9|8298.2|8283.2|8297.9|8282.9|1
1621997790000|2021-05-26 02:56:30|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1621965830000|2021-05-25 18:03:50|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621997930000|2021-05-26 02:58:50|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|1
1621965840000|2021-05-25 18:04:00|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|5
1621997940000|2021-05-26 02:59:00|8294.9|8279.9|8295.4|8280.4|8295.4|8280.4|8294.9|8279.9|0
1621965850000|2021-05-25 18:04:10|8297.2|8282.2|8297.6|8282.6|8297.6|8282.6|8297.2|8282.2|6
1621997950000|2021-05-26 02:59:10|8295.8|8280.8|8311.7|8274.2|8313.5|8283.9|8295.8|8274.2|1
1621965860000|2021-05-25 18:04:20|8297.2|8282.2|8297.2|8282.2|8297.6|8282.6|8297.2|8282.2|5
1621965870000|2021-05-25 18:04:30|8296.9|8281.9|8297.1|8282.1|8297.1|8282.1|8296.7|8281.7|1
1621997960000|2021-05-26 02:59:20|8312.7|8275.2|8312.7|8275.2|8312.7|8275.2|8312.7|8275.2|0
1621965880000|2021-05-25 18:04:40|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1621965890000|2021-05-25 18:04:50|8297.9|8282.9|8299.1|8284.1|8299.1|8284.1|8297.9|8282.9|3
1621965900000|2021-05-25 18:05:00|8298.4|8283.4|8296.4|8281.4|8298.4|8283.4|8296.4|8281.4|6
1621997970000|2021-05-26 02:59:30|8313.2|8275.7|8317.7|8280.2|8317.7|8280.2|8312.8|8275.3|7
1621965910000|2021-05-25 18:05:10|8296.1|8281.1|8295.9|8280.9|8296.2|8281.2|8295.9|8280.9|23
1621998010000|2021-05-26 03:00:10|8318.3|8280.8|8318.3|8280.8|8318.3|8280.8|8318.3|8280.8|0
1621965930000|2021-05-25 18:05:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|1
1621998030000|2021-05-26 03:00:30|8319|8281.5|8320|8282.5|8320.2|8282.7|8319|8281.5|3
1621965950000|2021-05-25 18:05:50|||||||||6
1621998040000|2021-05-26 03:00:40|8319.7|8282.2|8302.8|8287.8|8320.2|8288.9|8302.8|8278.2|14
1621965960000|2021-05-25 18:06:00|8295.4|8280.4|8297.1|8282.1|8297.1|8282.1|8295.2|8280.2|3
1621998050000|2021-05-26 03:00:50|8302.4|8287.4|8302.6|8287.6|8302.8|8287.8|8302.4|8287.4|1
1621965970000|2021-05-25 18:06:10|8296.4|8281.4|8296.1|8281.1|8296.4|8281.4|8296.1|8281.1|0
1621998060000|2021-05-26 03:01:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|0
1621966000000|2021-05-25 18:06:40|||||||||1
1621998090000|2021-05-26 03:01:30|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621966010000|2021-05-25 18:06:50|||||||||12
1621998100000|2021-05-26 03:01:40|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621966020000|2021-05-25 18:07:00|8296.7|8281.7|8297.1|8282.1|8297.1|8282.1|8295.4|8280.4|2
1621998110000|2021-05-26 03:01:50|||||||||1
1621966030000|2021-05-25 18:07:10|8296.7|8281.7|8296.6|8281.6|8296.7|8281.7|8296.6|8281.6|4
1621998120000|2021-05-26 03:02:00|8300.9|8285.9|8298.8|8283.8|8300.9|8285.9|8298.8|8283.8|0
1621966050000|2021-05-25 18:07:30|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|0
1621998130000|2021-05-26 03:02:10|8299.1|8284.1|8298.3|8283.3|8300.3|8285.3|8298.3|8283.3|0
1621966060000|2021-05-25 18:07:40|||||||||2
1621998140000|2021-05-26 03:02:20|8298.6|8283.6|8300.3|8285.3|8300.3|8285.3|8298.6|8283.6|0
1621966080000|2021-05-25 18:08:00|8295.7|8280.7|8294|8279|8295.7|8280.7|8294|8279|6
1621998150000|2021-05-26 03:02:30|8300.6|8285.6|8298.3|8283.3|8300.8|8285.8|8298.3|8283.3|0
1621966090000|2021-05-25 18:08:10|8293.6|8278.6|8290.2|8275.2|8293.6|8278.6|8290.2|8275.2|1
1621998160000|2021-05-26 03:02:40|8298.6|8283.6|8300.1|8285.1|8300.1|8285.1|8298.6|8283.6|0
1621966100000|2021-05-25 18:08:20|8290.5|8275.5|8295.7|8280.7|8296.2|8281.2|8290.5|8275.5|23
1621998170000|2021-05-26 03:02:50|8300.8|8285.8|8301.3|8286.3|8301.3|8286.3|8300.8|8285.8|0
1621966120000|2021-05-25 18:08:40|8295.6|8280.6|8298.1|8283.1|8298.1|8283.1|8295.6|8280.6|6
1621998180000|2021-05-26 03:03:00|8301.6|8286.6|8302.3|8287.3|8302.3|8287.3|8301.6|8286.6|0
1621966140000|2021-05-25 18:09:00|8300.9|8285.9|8302.6|8287.6|8302.9|8287.9|8300.6|8285.6|2
1621998190000|2021-05-26 03:03:10|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1621966150000|2021-05-25 18:09:10|8303.9|8288.9|8304.4|8289.4|8304.4|8289.4|8302.7|8287.7|3
1621998350000|2021-05-26 03:05:50|8302.3|8287.3|8304.1|8289.1|8304.1|8289.1|8302.3|8287.3|0
1621966160000|2021-05-25 18:09:20|8304.1|8289.1|8302.6|8287.6|8304.1|8289.1|8302.6|8287.6|2
1621998360000|2021-05-26 03:06:00|8303.1|8288.1|8303.1|8288.1|8303.6|8288.6|8303.1|8288.1|0
1621966170000|2021-05-25 18:09:30|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|1
1621998420000|2021-05-26 03:07:00|8303.4|8288.4|8303.6|8288.6|8303.6|8288.6|8303.4|8288.4|0
1621966180000|2021-05-25 18:09:40|8302.1|8287.1|8299.6|8284.6|8302.1|8287.1|8299.6|8284.6|1
1621998450000|2021-05-26 03:07:30|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1621966190000|2021-05-25 18:09:50|8299.2|8284.2|8298.6|8283.6|8299.2|8284.2|8298.6|8283.6|0
1621998660000|2021-05-26 03:11:00|8304.4|8289.4|8304.1|8289.1|8304.6|8289.6|8304.1|8289.1|0
1621966200000|2021-05-25 18:10:00|8299.6|8284.6|8299.6|8284.6|8300.1|8285.1|8298.6|8283.6|3
1621998670000|2021-05-26 03:11:10|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1621966210000|2021-05-25 18:10:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8297.2|8282.2|4
1621998910000|2021-05-26 03:15:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621966220000|2021-05-25 18:10:20|8299.2|8284.2|8299.6|8284.6|8299.6|8284.6|8299.2|8284.2|2
1621998990000|2021-05-26 03:16:30|8302.9|8287.9|8301.8|8286.8|8302.9|8287.9|8301.8|8286.8|2
1621966230000|2021-05-25 18:10:30|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|3
1621999040000|2021-05-26 03:17:20|8302.4|8287.4|8302.6|8287.6|8303.1|8288.1|8302.4|8287.4|0
1621999080000|2021-05-26 03:18:00|8302.3|8287.3|8302.1|8287.1|8302.3|8287.3|8301.8|8286.8|0
1621966240000|2021-05-25 18:10:40|8298.7|8283.7|8299.1|8284.1|8299.1|8284.1|8298.2|8283.2|1
1621999090000|2021-05-26 03:18:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1621999120000|2021-05-26 03:18:40|8302.1|8287.1|8302.6|8287.6|8302.6|8287.6|8302.1|8287.1|0
1621966250000|2021-05-25 18:10:50|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|4
1621999130000|2021-05-26 03:18:50|8302.1|8287.1|8302.6|8287.6|8302.6|8287.6|8302.1|8287.1|0
1621966260000|2021-05-25 18:11:00|8298.1|8283.1|8296.1|8281.1|8298.1|8283.1|8296.1|8281.1|1
1621999150000|2021-05-26 03:19:10|8302.1|8287.1|8301.6|8286.6|8302.1|8287.1|8301.6|8286.6|0
1621966270000|2021-05-25 18:11:10|||||||||2
1621999210000|2021-05-26 03:20:10|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1621966280000|2021-05-25 18:11:20|8295.4|8280.4|8293.6|8278.6|8295.4|8280.4|8293.6|8278.6|0
1621999230000|2021-05-26 03:20:30|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1621966290000|2021-05-25 18:11:30|8294.1|8279.1|8294.6|8279.6|8294.6|8279.6|8294.1|8279.1|2
1621999240000|2021-05-26 03:20:40|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1621966300000|2021-05-25 18:11:40|||||||||2
1621999290000|2021-05-26 03:21:30|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.6|8287.6|0
1621966310000|2021-05-25 18:11:50|||||||||1
1621999410000|2021-05-26 03:23:30|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621966320000|2021-05-25 18:12:00|8295.9|8280.9|8295.4|8280.4|8295.9|8280.9|8295.4|8280.4|4
1621999470000|2021-05-26 03:24:30|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|2
1621966330000|2021-05-25 18:12:10|8296.1|8281.1|8296.9|8281.9|8297.4|8282.4|8296.1|8281.1|4
1621999480000|2021-05-26 03:24:40|8304.4|8289.4|8303.9|8288.9|8304.4|8289.4|8303.9|8288.9|0
1621966340000|2021-05-25 18:12:20|8297.7|8282.7|8300.7|8285.7|8300.7|8285.7|8297.7|8282.7|15
1621999490000|2021-05-26 03:24:50|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621966350000|2021-05-25 18:12:30|8300.1|8285.1|8299.7|8284.7|8302.6|8287.6|8299.2|8284.2|10
1621999500000|2021-05-26 03:25:00|8304.1|8289.1|8304.3|8289.3|8304.3|8289.3|8303.9|8288.9|0
1621966360000|2021-05-25 18:12:40|8300.2|8285.2|8304.6|8289.6|8304.9|8289.9|8299.7|8284.7|24
1621999510000|2021-05-26 03:25:10|8304.6|8289.6|8304.9|8289.9|8304.9|8289.9|8304.3|8289.3|0
1621966370000|2021-05-25 18:12:50|8305.1|8290.1|8308.6|8293.6|8308.9|8293.9|8305.1|8290.1|11
1621999520000|2021-05-26 03:25:20|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621966380000|2021-05-25 18:13:00|8308.2|8293.2|8306.1|8291.1|8308.2|8293.2|8306.1|8291.1|19
1621999630000|2021-05-26 03:27:10|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1621966390000|2021-05-25 18:13:10|8305.7|8290.7|8306.1|8291.1|8306.1|8291.1|8305.7|8290.7|6
1621999650000|2021-05-26 03:27:30|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621966400000|2021-05-25 18:13:20|8304.1|8289.1|8300.4|8285.4|8304.1|8289.1|8299.7|8284.7|18
1621999780000|2021-05-26 03:29:40|8304.4|8289.4|8303.9|8288.9|8304.4|8289.4|8303.4|8288.4|2
1621966410000|2021-05-25 18:13:30|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1621999800000|2021-05-26 03:30:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621966420000|2021-05-25 18:13:40|8300.6|8285.6|8292.2|8277.2|8300.7|8285.7|8291.9|8276.9|21
1621999810000|2021-05-26 03:30:10|8306.6|8291.6|8307.3|8292.3|8307.3|8292.3|8306.6|8291.6|0
1621966430000|2021-05-25 18:13:50|8292.4|8277.4|8291.6|8276.6|8293.2|8278.2|8291.2|8276.2|78
1621999840000|2021-05-26 03:30:40|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1621966440000|2021-05-25 18:14:00|8291.1|8276.1|8293.1|8278.1|8293.9|8278.9|8287.9|8272.9|113
1621999890000|2021-05-26 03:31:30|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621966450000|2021-05-25 18:14:10|8293.6|8278.6|8293.9|8278.9|8295.1|8280.1|8292.9|8277.9|109
1621999900000|2021-05-26 03:31:40|8307.3|8292.3|8307.6|8292.6|8307.6|8292.6|8307.3|8292.3|0
1621966460000|2021-05-25 18:14:20|8294.2|8279.2|8293.6|8278.6|8294.4|8279.4|8292.2|8277.2|86
1621999910000|2021-05-26 03:31:50|||||||||12
1621966470000|2021-05-25 18:14:30|8293.9|8278.9|8293.6|8278.6|8295.9|8280.9|8293.6|8278.6|97
1621999930000|2021-05-26 03:32:10|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621966480000|2021-05-25 18:14:40|8292.6|8277.6|8294.2|8279.2|8294.2|8279.2|8291.2|8276.2|86
1621999950000|2021-05-26 03:32:30|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1621966490000|2021-05-25 18:14:50|8292.4|8277.4|8290.1|8275.1|8292.4|8277.4|8286.9|8271.9|111
1621999960000|2021-05-26 03:32:40|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621966500000|2021-05-25 18:15:00|8290.2|8275.2|8297.2|8282.2|8297.2|8282.2|8290.2|8275.2|18
1622000140000|2021-05-26 03:35:40|8308|8293|8308|8293|8308|8293|8308|8293|0
1621966510000|2021-05-25 18:15:10|8298.2|8283.2|8297.7|8282.7|8298.2|8283.2|8297.7|8282.7|0
1622000170000|2021-05-26 03:36:10|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1621966530000|2021-05-25 18:15:30|8297.6|8282.6|8297.1|8282.1|8297.6|8282.6|8297.1|8282.1|4
1622000180000|2021-05-26 03:36:20|8308.8|8293.8|8309|8294|8309|8294|8308.8|8293.8|0
1621966540000|2021-05-25 18:15:40|||||||||2
1622000190000|2021-05-26 03:36:30|8309.3|8294.3|8309.5|8294.5|8309.5|8294.5|8309.3|8294.3|0
1621966550000|2021-05-25 18:15:50|||||||||1
1622000200000|2021-05-26 03:36:40|8309.8|8294.8|8310.5|8295.5|8310.5|8295.5|8309.8|8294.8|0
1621966570000|2021-05-25 18:16:10|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1622000210000|2021-05-26 03:36:50|8310.8|8295.8|8311|8296|8311|8296|8310.8|8295.8|0
1621966580000|2021-05-25 18:16:20|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|1
1622000290000|2021-05-26 03:38:10|8311.3|8296.3|8311.5|8296.5|8311.5|8296.5|8311.3|8296.3|0
1621966590000|2021-05-25 18:16:30|||||||||6
1622000440000|2021-05-26 03:40:40|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|5
1621966600000|2021-05-25 18:16:40|8296.9|8281.9|8295.9|8280.9|8297.1|8282.1|8295.9|8280.9|1
1622000450000|2021-05-26 03:40:50|8311.6|8296.6|8311.5|8296.5|8311.6|8296.6|8311.5|8296.5|0
1621966610000|2021-05-25 18:16:50|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|3
1622000540000|2021-05-26 03:42:20|8312|8297|8311.5|8296.5|8312|8297|8311.5|8296.5|0
1621966630000|2021-05-25 18:17:10|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|1
1622000680000|2021-05-26 03:44:40|8313.1|8298.1|8314.1|8299.1|8314.1|8299.1|8313.1|8298.1|0
1621966660000|2021-05-25 18:17:40|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1622000740000|2021-05-26 03:45:40|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|11
1621966670000|2021-05-25 18:17:50|8295.2|8280.2|8296.1|8281.1|8296.1|8281.1|8295.2|8280.2|4
1622000760000|2021-05-26 03:46:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|1
1621966690000|2021-05-25 18:18:10|8295.2|8280.2|8295.4|8280.4|8295.6|8280.6|8294.7|8279.7|2
1622000900000|2021-05-26 03:48:20|8310|8295|8312|8297|8312|8297|8310|8295|1
1621966700000|2021-05-25 18:18:20|||||||||1
1622001030000|2021-05-26 03:50:30|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1621966710000|2021-05-25 18:18:30|8294.9|8279.9|8292.1|8277.1|8294.9|8279.9|8292.1|8277.1|6
1622001170000|2021-05-26 03:52:50|8312.5|8297.5|8313|8298|8313|8298|8312.5|8297.5|1
1621966720000|2021-05-25 18:18:40|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1622001360000|2021-05-26 03:56:00|8312|8297|8312|8297|8312|8297|8312|8297|1
1621966730000|2021-05-25 18:18:50|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|3
1622001640000|2021-05-26 04:00:40|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1621966740000|2021-05-25 18:19:00|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|2
1622001870000|2021-05-26 04:04:30|8312.1|8297.1|8313.3|8298.3|8313.3|8298.3|8312.1|8297.1|1
1621966750000|2021-05-25 18:19:10|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|2
1622002700000|2021-05-26 04:18:20|8313|8298|8312.8|8297.8|8313|8298|8312.8|8297.8|0
1621966770000|2021-05-25 18:19:30|8290.4|8275.4|8291.4|8276.4|8291.4|8276.4|8290.4|8275.4|17
1622002740000|2021-05-26 04:19:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1621966780000|2021-05-25 18:19:40|8290.4|8275.4|8290.9|8275.9|8291.6|8276.6|8290.4|8275.4|2
1622002750000|2021-05-26 04:19:10|8312.3|8297.3|8312.1|8297.1|8312.3|8297.3|8312.1|8297.1|0
1621966790000|2021-05-25 18:19:50|8287.9|8272.9|8289.2|8274.2|8290.1|8275.1|8287.9|8272.9|43
1622003100000|2021-05-26 04:25:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|1
1622003170000|2021-05-26 04:26:10|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1622004090000|2021-05-26 04:41:30|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622004440000|2021-05-26 04:47:20|8312.5|8297.5|8312.1|8297.1|8312.5|8297.5|8312.1|8297.1|0
1622004450000|2021-05-26 04:47:30|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1622004650000|2021-05-26 04:50:50|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1622004990000|2021-05-26 04:56:30|8317.6|8302.6|8319.6|8304.6|8319.6|8304.6|8317.6|8302.6|20
1622005070000|2021-05-26 04:57:50|8319.8|8304.8|8319.6|8304.6|8319.8|8304.8|8319.5|8304.5|2
1622005110000|2021-05-26 04:58:30|8320|8305|8319.8|8304.8|8320|8305|8319.8|8304.8|0
1622005150000|2021-05-26 04:59:10|8320|8305|8320|8305|8320|8305|8320|8305|0
1622005170000|2021-05-26 04:59:30|8320.6|8305.6|8321|8306|8321|8306|8320.6|8305.6|0
1622005220000|2021-05-26 05:00:20|8321.3|8306.3|8321.5|8306.5|8321.5|8306.5|8321.3|8306.3|0
1622005570000|2021-05-26 05:06:10|8321.6|8306.6|8323.3|8308.3|8323.3|8308.3|8321.6|8306.6|11
1622005880000|2021-05-26 05:11:20|||||||||1
1622006190000|2021-05-26 05:16:30|||||||||11
1622006490000|2021-05-26 05:21:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622006860000|2021-05-26 05:27:40|8324|8309|8324|8309|8324|8309|8324|8309|0
1622006880000|2021-05-26 05:28:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1622007000000|2021-05-26 05:30:00|8325|8310|8326.2|8311.2|8328.1|8313.1|8325|8310|6
1622007010000|2021-05-26 05:30:10|8325.6|8310.6|8314.5|8299.5|8325.6|8310.6|8314.5|8299.5|9
1622007030000|2021-05-26 05:30:30|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|0
1622007060000|2021-05-26 05:31:00|8314.8|8299.8|8315.3|8300.3|8315.3|8300.3|8314.8|8299.8|0
1622007070000|2021-05-26 05:31:10|8315|8300|8314.8|8299.8|8315|8300|8314.8|8299.8|0
1622007110000|2021-05-26 05:31:50|8313.8|8298.8|8312.8|8297.8|8313.8|8298.8|8312.8|8297.8|0
1622007120000|2021-05-26 05:32:00|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1622007130000|2021-05-26 05:32:10|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|1
1622007250000|2021-05-26 05:34:10|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|0
1622007300000|2021-05-26 05:35:00|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1622007310000|2021-05-26 05:35:10|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|1
1622007380000|2021-05-26 05:36:20|8308|8293|8307.3|8292.3|8308|8293|8307.3|8292.3|0
1622007390000|2021-05-26 05:36:30|8307|8292|8307|8292|8307|8292|8307|8292|0
1622007470000|2021-05-26 05:37:50|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622007680000|2021-05-26 05:41:20|8308.7|8293.7|8309.5|8294.5|8309.5|8294.5|8308.7|8293.7|0
1622007690000|2021-05-26 05:41:30|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|4
1622007700000|2021-05-26 05:41:40|8314.3|8299.3|8313.7|8298.7|8314.7|8299.7|8313.7|8298.7|0
1622007710000|2021-05-26 05:41:50|8314.3|8299.3|8314.5|8299.5|8314.5|8299.5|8314.3|8299.3|0
1622007720000|2021-05-26 05:42:00|8314.8|8299.8|8315.5|8300.5|8315.5|8300.5|8314.8|8299.8|0
1622007730000|2021-05-26 05:42:10|8316|8301|8316.3|8301.3|8316.3|8301.3|8316|8301|0
1622007740000|2021-05-26 05:42:20|8317|8302|8316.8|8301.8|8317|8302|8316.8|8301.8|0
1622007750000|2021-05-26 05:42:30|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1622007760000|2021-05-26 05:42:40|8317|8302|8317.2|8302.2|8317.2|8302.2|8317|8302|0
1622007770000|2021-05-26 05:42:50|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1622007940000|2021-05-26 05:45:40|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|0
1622008010000|2021-05-26 05:46:50|||||||||3
1622008020000|2021-05-26 05:47:00|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1622008090000|2021-05-26 05:48:10|8316.8|8301.8|8316.5|8301.5|8317|8302|8316.5|8301.5|0
1622008400000|2021-05-26 05:53:20|8317.8|8302.8|8318.2|8303.2|8318.2|8303.2|8317.8|8302.8|6
1622008410000|2021-05-26 05:53:30|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1622008630000|2021-05-26 05:57:10|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|0
1622008650000|2021-05-26 05:57:30|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|0
1622008660000|2021-05-26 05:57:40|8314.2|8299.2|8313.3|8298.3|8314.2|8299.2|8313.3|8298.3|1
1622008680000|2021-05-26 05:58:00|8313.2|8298.2|8312.5|8297.5|8313.8|8298.8|8311.8|8296.8|13
1622008690000|2021-05-26 05:58:10|8308.7|8293.7|8306|8291|8308.7|8293.7|8306|8291|9
1622008700000|2021-05-26 05:58:20|8305.3|8290.3|8305.5|8290.5|8305.5|8290.5|8305.3|8290.3|0
1622008710000|2021-05-26 05:58:30|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622008730000|2021-05-26 05:58:50|8304.7|8289.7|8302.7|8287.7|8304.7|8289.7|8302.7|8287.7|1
1622008740000|2021-05-26 05:59:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622008760000|2021-05-26 05:59:20|8301.8|8286.8|8297.2|8282.2|8301.8|8286.8|8297.2|8282.2|1
1622008770000|2021-05-26 05:59:30|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1622008780000|2021-05-26 05:59:40|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622008800000|2021-05-26 06:00:00|8296|8281|8296|8281|8296|8281|8296|8281|0
1622008830000|2021-05-26 06:00:30|8294|8279|8292.5|8277.5|8294|8279|8292.5|8277.5|1
1622008850000|2021-05-26 06:00:50|8304.8|8289.8|8304.8|8289.8|8305.2|8290.2|8304.8|8289.8|20
1622008860000|2021-05-26 06:01:00|8304.3|8289.3|8300.3|8285.3|8304.3|8289.3|8300.3|8285.3|6
1622008870000|2021-05-26 06:01:10|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|0
1622008880000|2021-05-26 06:01:20|8301.8|8286.8|8302.8|8287.8|8302.8|8287.8|8301.8|8286.8|0
1622008890000|2021-05-26 06:01:30|8303.3|8288.3|8303.5|8288.5|8303.5|8288.5|8303.3|8288.3|0
1622008910000|2021-05-26 06:01:50|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|1
1622008920000|2021-05-26 06:02:00|8298.8|8283.8|8295.5|8280.5|8298.8|8283.8|8295.5|8280.5|4
1622008960000|2021-05-26 06:02:40|8295.8|8280.8|8296|8281|8296|8281|8295.8|8280.8|0
1622008980000|2021-05-26 06:03:00|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622008990000|2021-05-26 06:03:10|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1622009040000|2021-05-26 06:04:00|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|0
1622009060000|2021-05-26 06:04:20|8295.4|8280.4|8296.7|8281.7|8296.7|8281.7|8295.4|8280.4|1
1622009100000|2021-05-26 06:05:00|8296.3|8281.3|8297|8282|8297|8282|8296.3|8281.3|0
1622009130000|2021-05-26 06:05:30|8296.3|8281.3|8297.5|8282.5|8297.5|8282.5|8294.7|8279.7|9
1622009140000|2021-05-26 06:05:40|8297.2|8282.2|8294.7|8279.7|8297.5|8282.5|8294.7|8279.7|2
1622009220000|2021-05-26 06:07:00|8295.4|8280.4|8295.7|8280.7|8295.7|8280.7|8295.4|8280.4|0
1622009270000|2021-05-26 06:07:50|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|1
1622009300000|2021-05-26 06:08:20|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622009350000|2021-05-26 06:09:10|8294.3|8279.3|8290.8|8275.8|8294.3|8279.3|8290.8|8275.8|1
1622009370000|2021-05-26 06:09:30|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|0
1622009380000|2021-05-26 06:09:40|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|0
1622009430000|2021-05-26 06:10:30|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|0
1622009440000|2021-05-26 06:10:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622009460000|2021-05-26 06:11:00|8292.3|8277.3|8292.7|8277.7|8292.7|8277.7|8292.3|8277.3|0
1622009470000|2021-05-26 06:11:10|8292.5|8277.5|8292.2|8277.2|8292.5|8277.5|8292.2|8277.2|0
1622009510000|2021-05-26 06:11:50|||||||||1
1622009530000|2021-05-26 06:12:10|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622009740000|2021-05-26 06:15:40|8292|8277|8292|8277|8292|8277|8292|8277|0
1622009760000|2021-05-26 06:16:00|8292.3|8277.3|8292.7|8277.7|8292.7|8277.7|8292.3|8277.3|0
1622009820000|2021-05-26 06:17:00|8292.3|8277.3|8293.2|8278.2|8293.2|8278.2|8292.3|8277.3|0
1622009870000|2021-05-26 06:17:50|8299.3|8284.3|8299|8284|8299.3|8284.3|8299|8284|1
1622009880000|2021-05-26 06:18:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.5|8283.5|0
1622009890000|2021-05-26 06:18:10|8299|8284|8299|8284|8299|8284|8299|8284|0
1622009900000|2021-05-26 06:18:20|8299.3|8284.3|8299.5|8284.5|8299.5|8284.5|8299.3|8284.3|0
1622009940000|2021-05-26 06:19:00|8300.2|8285.2|8300.5|8285.5|8300.5|8285.5|8300.2|8285.2|0
1622009950000|2021-05-26 06:19:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622009960000|2021-05-26 06:19:20|8300.7|8285.7|8301.7|8276.7|8301.7|8285.7|8300.7|8276.7|17
1622010060000|2021-05-26 06:21:00|8301|8276|8300.3|8275.3|8301|8276|8300.3|8275.3|0
1622010120000|2021-05-26 06:22:00|8296|8281|8295.7|8280.7|8296|8281|8295.7|8280.7|2
1622010210000|2021-05-26 06:23:30|8294|8279|8293|8278|8294|8279|8293|8278|0
1622010310000|2021-05-26 06:25:10|8292.8|8277.8|8292.5|8277.5|8292.8|8277.8|8292.5|8277.5|0
1622010320000|2021-05-26 06:25:20|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|1
1622010330000|2021-05-26 06:25:30|||||||||1
1622010350000|2021-05-26 06:25:50|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|3
1622010420000|2021-05-26 06:27:00|8294.8|8279.8|8294.5|8279.5|8294.8|8279.8|8294.5|8279.5|0
1622010480000|2021-05-26 06:28:00|8294.8|8279.8|8295|8280|8295|8280|8294.8|8279.8|0
1622010510000|2021-05-26 06:28:30|8295.5|8280.5|8296.5|8281.5|8296.5|8281.5|8295.5|8280.5|1
1622010540000|2021-05-26 06:29:00|8296.2|8281.2|8296.4|8281.4|8296.4|8281.4|8296.2|8281.2|0
1622010600000|2021-05-26 06:30:00|8296.7|8281.7|8296.9|8281.9|8296.9|8281.9|8296.7|8281.7|0
1622010660000|2021-05-26 06:31:00|8297.5|8282.5|8297.7|8282.7|8297.7|8282.7|8297.5|8282.5|0
1622010710000|2021-05-26 06:31:50|8296|8281|8296.4|8281.4|8296.4|8281.4|8295.7|8280.7|5
1622010720000|2021-05-26 06:32:00|8296|8281|8296.4|8281.4|8296.4|8281.4|8296|8281|1
1622010730000|2021-05-26 06:32:10|8296.5|8281.5|8297.5|8282.5|8297.5|8282.5|8296.5|8281.5|1
1622010780000|2021-05-26 06:33:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1622010790000|2021-05-26 06:33:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622010800000|2021-05-26 06:33:20|8297.7|8282.7|8298|8283|8298|8283|8297.7|8282.7|1
1622010830000|2021-05-26 06:33:50|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1622010840000|2021-05-26 06:34:00|8297.4|8282.4|8298|8283|8298|8283|8297.4|8282.4|0
1622010850000|2021-05-26 06:34:10|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|0
1622010900000|2021-05-26 06:35:00|8299|8284|8299.3|8284.3|8299.3|8284.3|8299|8284|1
1622010910000|2021-05-26 06:35:10|8300|8285|8300|8285|8300|8285|8300|8285|0
1622010930000|2021-05-26 06:35:30|8300.5|8285.5|8301.7|8286.7|8301.7|8286.7|8300.5|8285.5|1
1622010940000|2021-05-26 06:35:40|8301.9|8286.9|8302.5|8287.5|8302.5|8287.5|8301.9|8286.9|0
1622010960000|2021-05-26 06:36:00|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|0
1622010970000|2021-05-26 06:36:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622011010000|2021-05-26 06:36:50|8302|8287|8302|8287|8302|8287|8302|8287|3
1622011020000|2021-05-26 06:37:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622011080000|2021-05-26 06:38:00|8302.9|8287.9|8303|8288|8303|8288|8302.9|8287.9|0
1622011140000|2021-05-26 06:39:00|8303.4|8288.4|8303.5|8288.5|8303.5|8288.5|8303.4|8288.4|0
1622011200000|2021-05-26 06:40:00|8303.9|8288.9|8304|8289|8304|8289|8303.9|8288.9|0
1622011230000|2021-05-26 06:40:30|8304.7|8289.7|8305|8290|8305|8290|8304.7|8289.7|0
1622011250000|2021-05-26 06:40:50|8304.7|8289.7|8303.5|8288.5|8304.7|8289.7|8303.5|8288.5|0
1622011260000|2021-05-26 06:41:00|8303.2|8288.2|8303.5|8288.5|8303.5|8288.5|8303|8288|0
1622011310000|2021-05-26 06:41:50|8303.7|8288.7|8299.9|8284.9|8303.7|8288.7|8299.9|8284.9|1
1622011320000|2021-05-26 06:42:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1622011330000|2021-05-26 06:42:10|8300.9|8285.9|8301.2|8286.2|8301.2|8286.2|8300.9|8285.9|0
1622011380000|2021-05-26 06:43:00|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622011440000|2021-05-26 06:44:00|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.5|8285.5|0
1622011450000|2021-05-26 06:44:10|8301|8286|8301|8286|8301|8286|8301|8286|0
1622011500000|2021-05-26 06:45:00|8300.7|8285.7|8301|8286|8301|8286|8300.5|8285.5|0
1622011560000|2021-05-26 06:46:00|8301.7|8286.7|8302|8287|8302|8287|8301.7|8286.7|0
1622011590000|2021-05-26 06:46:30|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1622011610000|2021-05-26 06:46:50|8302|8287|8302|8287|8302|8287|8302|8287|2
1622011620000|2021-05-26 06:47:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|0
1622011680000|2021-05-26 06:48:00|8302|8287|8302.4|8287.4|8302.4|8287.4|8302|8287|0
1622011740000|2021-05-26 06:49:00|8302|8287|8302.4|8287.4|8302.4|8287.4|8302|8287|0
1622011780000|2021-05-26 06:49:40|8302|8287|8301.9|8286.9|8302|8287|8301.9|8286.9|0
1622011800000|2021-05-26 06:50:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011860000|2021-05-26 06:51:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011920000|2021-05-26 06:52:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011980000|2021-05-26 06:53:00|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|0
1622012040000|2021-05-26 06:54:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622012090000|2021-05-26 06:54:50|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622012100000|2021-05-26 06:55:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622012160000|2021-05-26 06:56:00|8301.5|8286.5|8302.9|8287.9|8302.9|8287.9|8301.5|8286.5|0
1622012220000|2021-05-26 06:57:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622012240000|2021-05-26 06:57:20|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622012270000|2021-05-26 06:57:50|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|2
1622012280000|2021-05-26 06:58:00|8303.7|8288.7|8303.5|8288.5|8304|8289|8300.5|8285.5|1
1622012340000|2021-05-26 06:59:00|8303|8288|8300.9|8285.9|8303|8288|8300.1|8285.1|1
1622012350000|2021-05-26 06:59:10|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1622012370000|2021-05-26 06:59:30|8301.9|8286.9|8300.9|8285.9|8301.9|8286.9|8300.9|8285.9|6
1622012380000|2021-05-26 06:59:40|8301|8286|8301|8286|8301|8286|8301|8286|0
1622012400000|2021-05-26 07:00:00|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|2
1622012420000|2021-05-26 07:00:20|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1622012450000|2021-05-26 07:00:50|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.7|8286.7|0
1622012460000|2021-05-26 07:01:00|8300.4|8285.4|8302.2|8287.2|8302.2|8287.2|8300.4|8285.4|1
1622012470000|2021-05-26 07:01:10|8302.5|8287.5|8303.2|8288.2|8303.2|8288.2|8302.5|8287.5|0
1622012520000|2021-05-26 07:02:00|8303.5|8288.5|8301|8286|8303.5|8288.5|8301|8286|0
1622012540000|2021-05-26 07:02:20|8301.4|8286.4|8302.9|8287.9|8303.7|8288.7|8301.4|8286.4|1
1622012550000|2021-05-26 07:02:30|8303.2|8288.2|8303.9|8288.9|8303.9|8288.9|8303.2|8288.2|0
1622012560000|2021-05-26 07:02:40|8304.2|8289.2|8304.9|8289.9|8304.9|8289.9|8304.2|8289.2|0
1622012580000|2021-05-26 07:03:00|8305.5|8290.5|8305.9|8290.9|8305.9|8290.9|8305.5|8290.5|1
1622012630000|2021-05-26 07:03:50|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622012640000|2021-05-26 07:04:00|8305.9|8290.9|8303.5|8288.5|8305.9|8290.9|8303.5|8288.5|1
1622012690000|2021-05-26 07:04:50|8304|8289|8304.5|8289.5|8304.5|8289.5|8304|8289|3
1622012700000|2021-05-26 07:05:00|8305|8290|8304|8289|8305|8290|8304|8289|0
1622012750000|2021-05-26 07:05:50|8304.2|8289.2|8305|8290|8305|8290|8304.2|8289.2|1
1622012760000|2021-05-26 07:06:00|8305.4|8290.4|8305|8290|8305.5|8290.5|8305|8290|0
1622012780000|2021-05-26 07:06:20|8305.4|8290.4|8305.5|8290.5|8305.5|8290.5|8305.4|8290.4|0
1622012800000|2021-05-26 07:06:40|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622012820000|2021-05-26 07:07:00|8305|8290|8304.4|8289.4|8305|8290|8304.4|8289.4|1
1622012840000|2021-05-26 07:07:20|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|1
1622012850000|2021-05-26 07:07:30|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|2
1622012870000|2021-05-26 07:07:50|8300.9|8285.9|8301.4|8286.4|8301.4|8286.4|8300.9|8285.9|1
1622012880000|2021-05-26 07:08:00|||||||||1
1622012910000|2021-05-26 07:08:30|||||||||1
1622012970000|2021-05-26 07:09:30|||||||||1
1622013010000|2021-05-26 07:10:10|8301|8286|8301.4|8286.4|8301.4|8286.4|8300.9|8285.9|12
1622013070000|2021-05-26 07:11:10|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622013110000|2021-05-26 07:11:50|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|1
1622013120000|2021-05-26 07:12:00|8298.6|8283.6|8300.1|8285.1|8300.1|8285.1|8298.6|8283.6|6
1622013240000|2021-05-26 07:14:00|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622013300000|2021-05-26 07:15:00|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622013360000|2021-05-26 07:16:00|8300.1|8285.1|8301|8286|8301|8286|8300.1|8285.1|0
1622013390000|2021-05-26 07:16:30|8300.9|8285.9|8299.6|8284.6|8300.9|8285.9|8299.6|8284.6|1
1622013410000|2021-05-26 07:16:50|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|2
1622013440000|2021-05-26 07:17:20|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|2
1622013460000|2021-05-26 07:17:40|||||||||1
1622013490000|2021-05-26 07:18:10|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622013530000|2021-05-26 07:18:50|8299.4|8284.4|8299.1|8284.1|8299.4|8284.4|8299.1|8284.1|0
1622013550000|2021-05-26 07:19:10|8299.4|8284.4|8300.1|8285.1|8300.1|8285.1|8299.4|8284.4|1
1622013560000|2021-05-26 07:19:20|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1622013590000|2021-05-26 07:19:50|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|3
1622013640000|2021-05-26 07:20:40|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|0
1622013710000|2021-05-26 07:21:50|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622013780000|2021-05-26 07:23:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1622013800000|2021-05-26 07:23:20|8298.7|8283.7|8298.9|8283.9|8298.9|8283.9|8298.7|8283.7|0
1622013850000|2021-05-26 07:24:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622013870000|2021-05-26 07:24:30|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1622013920000|2021-05-26 07:25:20|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|0
1622013930000|2021-05-26 07:25:30|||||||||1
1622013940000|2021-05-26 07:25:40|||||||||1
1622014000000|2021-05-26 07:26:40|8299.6|8284.6|8300.7|8285.7|8300.7|8285.7|8299.6|8284.6|11
1622014010000|2021-05-26 07:26:50|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1622014040000|2021-05-26 07:27:20|8300.7|8285.7|8300.6|8285.6|8300.7|8285.7|8300.6|8285.6|0
1622014050000|2021-05-26 07:27:30|8300.9|8285.9|8301.1|8286.1|8301.1|8286.1|8300.9|8285.9|0
1622014060000|2021-05-26 07:27:40|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|0
1622014070000|2021-05-26 07:27:50|8302.1|8287.1|8304.7|8289.7|8304.7|8289.7|8302.1|8287.1|3
1622014080000|2021-05-26 07:28:00|8303.7|8288.7|8304.4|8289.4|8304.4|8289.4|8303.6|8288.6|0
1622014120000|2021-05-26 07:28:40|8305|8290|8305|8290|8305|8290|8305|8290|1
1622014130000|2021-05-26 07:28:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1622014200000|2021-05-26 07:30:00|8306|8291|8306|8291|8306|8291|8306|8291|0
1622014220000|2021-05-26 07:30:20|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1622014230000|2021-05-26 07:30:30|8306.9|8291.9|8307|8292|8307|8292|8306.9|8291.9|0
1622014240000|2021-05-26 07:30:40|8307.2|8292.2|8307.5|8292.5|8307.5|8292.5|8307.2|8292.2|1
1622014250000|2021-05-26 07:30:50|||||||||1
1622014260000|2021-05-26 07:31:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1622014270000|2021-05-26 07:31:10|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622014290000|2021-05-26 07:31:30|8309.4|8294.4|8309.9|8294.9|8309.9|8294.9|8309.4|8294.4|0
1622014320000|2021-05-26 07:32:00|8309.6|8294.6|8308.7|8293.7|8309.6|8294.6|8308.7|8293.7|3
1622014330000|2021-05-26 07:32:10|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1622014340000|2021-05-26 07:32:20|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622014350000|2021-05-26 07:32:30|8306.2|8291.2|8305.9|8290.9|8306.2|8291.2|8305.9|8290.9|0
1622014360000|2021-05-26 07:32:40|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8304.7|8289.7|0
1622014380000|2021-05-26 07:33:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|0
1622014430000|2021-05-26 07:33:50|8304.4|8289.4|8303.7|8288.7|8304.4|8289.4|8303.7|8288.7|0
1622014440000|2021-05-26 07:34:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622014500000|2021-05-26 07:35:00|8307.4|8292.4|8308.2|8293.2|8308.2|8293.2|8307.4|8292.4|12
1622014510000|2021-05-26 07:35:10|8311.2|8296.2|8314|8299|8314.7|8299.7|8311.2|8296.2|13
1622014560000|2021-05-26 07:36:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|0
1622014620000|2021-05-26 07:37:00|8311.7|8296.7|8311.9|8296.9|8312.2|8297.2|8311.7|8296.7|4
1622014630000|2021-05-26 07:37:10|8311.7|8296.7|8312.9|8297.9|8312.9|8297.9|8311.7|8296.7|1
1622014640000|2021-05-26 07:37:20|8313.2|8298.2|8314|8299|8314|8299|8313.2|8298.2|0
1622014680000|2021-05-26 07:38:00|8314.7|8299.7|8314|8299|8314.7|8299.7|8314|8299|0
1622014700000|2021-05-26 07:38:20|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1622014940000|2021-05-26 07:42:20|8314.9|8299.9|8315.4|8300.4|8315.4|8300.4|8314.9|8299.9|0
1622015010000|2021-05-26 07:43:30|8315.7|8300.7|8316.2|8301.2|8316.2|8301.2|8315.7|8300.7|0
1622015110000|2021-05-26 07:45:10|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|0
1622015130000|2021-05-26 07:45:30|8316.7|8301.7|8317.1|8302.1|8317.1|8302.1|8316.7|8301.7|0
1622015140000|2021-05-26 07:45:40|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1622015230000|2021-05-26 07:47:10|8317.7|8302.7|8317.9|8302.9|8317.9|8302.9|8317.7|8302.7|0
1622015240000|2021-05-26 07:47:20|8318.2|8303.2|8318.7|8303.7|8319.7|8304.7|8318.2|8303.2|4
1622015360000|2021-05-26 07:49:20|8317.4|8302.4|8314.9|8299.9|8317.4|8302.4|8314.9|8299.9|5
1622015430000|2021-05-26 07:50:30|8314.2|8299.2|8314.6|8299.6|8314.6|8299.6|8314.2|8299.2|0
1622015440000|2021-05-26 07:50:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1622015510000|2021-05-26 07:51:50|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8
1622015520000|2021-05-26 07:52:00|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|0
1622015540000|2021-05-26 07:52:20|8309.9|8294.9|8309.1|8294.1|8309.9|8294.9|8309.1|8294.1|3
1622015550000|2021-05-26 07:52:30|8308.4|8293.4|8307.6|8292.6|8308.4|8293.4|8307.6|8292.6|0
1622015560000|2021-05-26 07:52:40|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622015570000|2021-05-26 07:52:50|8307.1|8292.1|8307.9|8292.9|8307.9|8292.9|8307.1|8292.1|2
1622015600000|2021-05-26 07:53:20|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1622015770000|2021-05-26 07:56:10|8307.1|8292.1|8304.7|8289.7|8307.1|8292.1|8304.7|8289.7|0
1622015780000|2021-05-26 07:56:20|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8305.1|8290.1|1
1622015890000|2021-05-26 07:58:10|8305.7|8290.7|8305.4|8290.4|8306.2|8291.2|8305.4|8290.4|0
1622016010000|2021-05-26 08:00:10|8305.1|8290.1|8304.9|8289.9|8305.2|8290.2|8304.9|8289.9|0
1622016060000|2021-05-26 08:01:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622016080000|2021-05-26 08:01:20|8305.7|8290.7|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|0
1622016110000|2021-05-26 08:01:50|8304.9|8289.9|8304.6|8289.6|8304.9|8289.9|8304.6|8289.6|3
1622016120000|2021-05-26 08:02:00|8305.4|8290.4|8304.4|8289.4|8305.4|8290.4|8304.4|8289.4|0
1622016170000|2021-05-26 08:02:50|8306.1|8291.1|8309.4|8294.4|8309.4|8294.4|8306.1|8291.1|3
1622016180000|2021-05-26 08:03:00|8309.7|8294.7|8310.9|8295.9|8310.9|8295.9|8309.7|8294.7|0
1622016240000|2021-05-26 08:04:00|8311.4|8296.4|8312.9|8297.9|8312.9|8297.9|8311.4|8296.4|0
1622016300000|2021-05-26 08:05:00|8313.2|8298.2|8313.4|8298.4|8313.4|8298.4|8313.2|8298.2|0
1622016360000|2021-05-26 08:06:00|8313.7|8298.7|8313.9|8298.9|8313.9|8298.9|8313.7|8298.7|0
1622016410000|2021-05-26 08:06:50|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1622016420000|2021-05-26 08:07:00|8315.7|8300.7|8316.9|8301.9|8316.9|8301.9|8315.7|8300.7|0
1622016430000|2021-05-26 08:07:10|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|0
1622016460000|2021-05-26 08:07:40|8314.6|8299.6|8316.7|8301.7|8316.7|8301.7|8314.6|8299.6|2
1622016470000|2021-05-26 08:07:50|8316.1|8301.1|8315.9|8300.9|8316.1|8301.1|8315.9|8300.9|1
1622016480000|2021-05-26 08:08:00|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1622016600000|2021-05-26 08:10:00|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|0
1622016620000|2021-05-26 08:10:20|8315.9|8300.9|8316.4|8301.4|8316.4|8301.4|8315.9|8300.9|0
1622016910000|2021-05-26 08:15:10|8316.1|8301.1|8315.6|8300.6|8316.4|8301.4|8315.6|8300.6|1
1622016930000|2021-05-26 08:15:30|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|1
1622017000000|2021-05-26 08:16:40|8312.1|8297.1|8310.9|8295.9|8312.1|8297.1|8310.9|8295.9|6
1622017020000|2021-05-26 08:17:00|8308.9|8293.9|8305.8|8290.8|8308.9|8293.9|8305.8|8290.8|1
1622017030000|2021-05-26 08:17:10|8304.8|8289.8|8304.9|8289.9|8304.9|8289.9|8304.8|8289.8|4
1622017040000|2021-05-26 08:17:20|8304.6|8289.6|8304.3|8289.3|8304.9|8289.9|8303.9|8288.9|0
1622017060000|2021-05-26 08:17:40|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8302.4|8287.4|1
1622017070000|2021-05-26 08:17:50|8302.2|8287.2|8302.9|8287.9|8302.9|8287.9|8302.2|8287.2|1
1622017080000|2021-05-26 08:18:00|8312.1|8297.1|8315.7|8300.7|8315.7|8300.7|8312.1|8297.1|26
1622017110000|2021-05-26 08:18:30|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|0
1622017120000|2021-05-26 08:18:40|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1622017150000|2021-05-26 08:19:10|8315.2|8300.2|8311.9|8296.9|8315.2|8300.2|8311.9|8296.9|2
1622017160000|2021-05-26 08:19:20|8311.6|8296.6|8311.4|8296.4|8311.6|8296.6|8311.4|8296.4|0
1622017170000|2021-05-26 08:19:30|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1622017180000|2021-05-26 08:19:40|8312.1|8297.1|8315.2|8300.2|8315.2|8300.2|8312.1|8297.1|2
1622017200000|2021-05-26 08:20:00|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|0
1622017230000|2021-05-26 08:20:30|8316.1|8301.1|8312.6|8297.6|8316.1|8301.1|8312.6|8297.6|0
1622017240000|2021-05-26 08:20:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1622017310000|2021-05-26 08:21:50|8310.9|8295.9|8309.8|8294.8|8310.9|8295.9|8309.8|8294.8|1
1622017320000|2021-05-26 08:22:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1622017360000|2021-05-26 08:22:40|8310.4|8295.4|8308.9|8293.9|8310.6|8295.6|8308.9|8293.9|2
1622017370000|2021-05-26 08:22:50|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1622017420000|2021-05-26 08:23:40|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622017490000|2021-05-26 08:24:50|8312.2|8297.2|8313.7|8298.7|8313.7|8298.7|8311.2|8296.2|22
1622017500000|2021-05-26 08:25:00|8314.2|8299.2|8314.4|8299.4|8314.4|8299.4|8314.2|8299.2|0
1622017620000|2021-05-26 08:27:00|8314.2|8299.2|8313.1|8298.1|8314.2|8299.2|8312.4|8297.4|1
1622017670000|2021-05-26 08:27:50|8313.4|8298.4|8313.6|8298.6|8313.6|8298.6|8313.4|8298.4|0
1622017680000|2021-05-26 08:28:00|8313.7|8298.7|8314.2|8299.2|8314.2|8299.2|8313.7|8298.7|0
1622017720000|2021-05-26 08:28:40|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1622017740000|2021-05-26 08:29:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|0
1622017780000|2021-05-26 08:29:40|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1622017800000|2021-05-26 08:30:00|8311.4|8296.4|8313.6|8298.6|8313.6|8298.6|8310.7|8295.7|1
1622017820000|2021-05-26 08:30:20|8312.9|8297.9|8312.4|8297.4|8312.9|8297.9|8311.4|8296.4|0
1622017830000|2021-05-26 08:30:30|8312.9|8297.9|8313.6|8298.6|8313.6|8298.6|8312.9|8297.9|0
1622017870000|2021-05-26 08:31:10|8313.2|8298.2|8313.6|8298.6|8313.6|8298.6|8313.2|8298.2|0
1622017900000|2021-05-26 08:31:40|8313.2|8298.2|8312.6|8297.6|8313.2|8298.2|8312.6|8297.6|0
1622017910000|2021-05-26 08:31:50|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1622017920000|2021-05-26 08:32:00|8311.7|8296.7|8311.2|8296.2|8311.7|8296.7|8311.1|8296.1|2
1622017930000|2021-05-26 08:32:10|8311.4|8296.4|8311.1|8296.1|8311.4|8296.4|8311.1|8296.1|1
1622018040000|2021-05-26 08:34:00|8312.7|8297.7|8313.4|8298.4|8313.4|8298.4|8312.7|8297.7|1
1622018070000|2021-05-26 08:34:30|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1622018080000|2021-05-26 08:34:40|8314.2|8299.2|8315.9|8300.9|8315.9|8300.9|8314.2|8299.2|1
1622018100000|2021-05-26 08:35:00|8316.2|8301.2|8316.7|8301.7|8316.7|8301.7|8316.2|8301.2|1
1622018110000|2021-05-26 08:35:10|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|0
1622018120000|2021-05-26 08:35:20|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|0
1622018130000|2021-05-26 08:35:30|8315.1|8300.1|8314.6|8299.6|8315.1|8300.1|8314.6|8299.6|2
1622018160000|2021-05-26 08:36:00|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|0
1622018200000|2021-05-26 08:36:40|8312.9|8297.9|8314.6|8299.6|8314.6|8299.6|8312.6|8297.6|0
1622018220000|2021-05-26 08:37:00|8314.9|8299.9|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1622018230000|2021-05-26 08:37:10|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1622018280000|2021-05-26 08:38:00|8315.1|8300.1|8317.2|8302.2|8317.2|8302.2|8315.1|8300.1|1
1622018290000|2021-05-26 08:38:10|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1622018320000|2021-05-26 08:38:40|8317.1|8302.1|8313.9|8298.9|8317.1|8302.1|8313.6|8298.6|1
1622018330000|2021-05-26 08:38:50|8314.7|8299.7|8315.7|8300.7|8315.7|8300.7|8314.7|8299.7|0
1622018350000|2021-05-26 08:39:10|8314|8299|8311.4|8296.4|8314|8299|8310.1|8295.1|1
1622018370000|2021-05-26 08:39:30|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1622018380000|2021-05-26 08:39:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1622018460000|2021-05-26 08:41:00|8314.9|8299.9|8312.1|8297.1|8314.9|8299.9|8312.1|8297.1|0
1622018570000|2021-05-26 08:42:50|8310.7|8295.7|8309.7|8294.7|8310.7|8295.7|8309.7|8294.7|2
1622018580000|2021-05-26 08:43:00|8309.4|8294.4|8308.9|8293.9|8309.4|8294.4|8308.9|8293.9|0
1622018590000|2021-05-26 08:43:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1622018640000|2021-05-26 08:44:00|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622018700000|2021-05-26 08:45:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1622018760000|2021-05-26 08:46:00|8307.4|8292.4|8306.7|8291.7|8307.4|8292.4|8306.7|8291.7|0
1622018780000|2021-05-26 08:46:20|8306.2|8291.2|8303.4|8288.4|8306.2|8291.2|8303.4|8288.4|1
1622018800000|2021-05-26 08:46:40|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|1
1622018820000|2021-05-26 08:47:00|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1622018860000|2021-05-26 08:47:40|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622018880000|2021-05-26 08:48:00|8305.1|8290.1|8304.2|8289.2|8305.1|8290.1|8304.2|8289.2|0
1622018920000|2021-05-26 08:48:40|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622018940000|2021-05-26 08:49:00|8304.2|8289.2|8303.9|8288.9|8304.2|8289.2|8303.9|8288.9|0
1622018980000|2021-05-26 08:49:40|8304.1|8289.1|8305.4|8290.4|8305.4|8290.4|8304.1|8289.1|1
1622018990000|2021-05-26 08:49:50|8307.1|8292.1|8308.4|8293.4|8308.4|8293.4|8307.1|8292.1|0
1622019000000|2021-05-26 08:50:00|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1622019030000|2021-05-26 08:50:30|8307.8|8292.8|8307.4|8292.4|8307.8|8292.8|8307.4|8292.4|0
1622019040000|2021-05-26 08:50:40|8307.7|8292.7|8307.9|8292.9|8307.9|8292.9|8307.7|8292.7|0
1622019190000|2021-05-26 08:53:10|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1622019310000|2021-05-26 08:55:10|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|0
1622019350000|2021-05-26 08:55:50|||||||||5
1622019600000|2021-05-26 09:00:00|8308.9|8293.9|8306.9|8291.9|8308.9|8293.9|8305.2|8290.2|4
1622019610000|2021-05-26 09:00:10|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622019630000|2021-05-26 09:00:30|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|0
1622019640000|2021-05-26 09:00:40|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622019690000|2021-05-26 09:01:30|8307.9|8292.9|8307.1|8292.1|8307.9|8292.9|8307.1|8292.1|0
1622019710000|2021-05-26 09:01:50|8306.9|8291.9|8305.9|8290.9|8306.9|8291.9|8305.9|8290.9|2
1622019720000|2021-05-26 09:02:00|8305.8|8290.8|8305.8|8290.8|8306.6|8291.6|8305.8|8290.8|0
1622019750000|2021-05-26 09:02:30|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622019790000|2021-05-26 09:03:10|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622019840000|2021-05-26 09:04:00|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622019910000|2021-05-26 09:05:10|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|0
1622020020000|2021-05-26 09:07:00|8306.1|8291.1|8309.4|8294.4|8309.4|8294.4|8306.1|8291.1|3
1622020050000|2021-05-26 09:07:30|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1622020140000|2021-05-26 09:09:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622020200000|2021-05-26 09:10:00|8309.2|8294.2|8309.2|8294.2|8309.6|8294.6|8309.2|8294.2|0
1622020260000|2021-05-26 09:11:00|8309.6|8294.6|8309.2|8294.2|8309.6|8294.6|8309.2|8294.2|0
1622020280000|2021-05-26 09:11:20|8308.6|8293.6|8308.3|8293.3|8308.6|8293.6|8308.3|8293.3|1
1622020290000|2021-05-26 09:11:30|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|0
1622020320000|2021-05-26 09:12:00|8307.8|8292.8|8307.8|8292.8|8308.1|8293.1|8307.8|8292.8|2
1622020340000|2021-05-26 09:12:20|8307.4|8292.4|8307.3|8292.3|8307.4|8292.4|8307.3|8292.3|0
1622020350000|2021-05-26 09:12:30|8306.6|8291.6|8304.9|8289.9|8306.6|8291.6|8304.9|8289.9|1
1622020360000|2021-05-26 09:12:40|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622020380000|2021-05-26 09:13:00|8304.9|8289.9|8304.6|8289.6|8304.9|8289.9|8304.6|8289.6|0
1622020390000|2021-05-26 09:13:10|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1622020440000|2021-05-26 09:14:00|8305.4|8290.4|8304.8|8289.8|8305.4|8290.4|8304.8|8289.8|0
1622020500000|2021-05-26 09:15:00|8305.4|8290.4|8304.8|8289.8|8305.4|8290.4|8304.8|8289.8|0
1622020550000|2021-05-26 09:15:50|8303.8|8288.8|8304.6|8289.6|8304.6|8289.6|8302.7|8287.7|0
1622020560000|2021-05-26 09:16:00|8304.1|8289.1|8303.7|8288.7|8304.1|8289.1|8303.7|8288.7|0
1622020620000|2021-05-26 09:17:00|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1622020680000|2021-05-26 09:18:00|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1622020740000|2021-05-26 09:19:00|8304.4|8289.4|8303.8|8288.8|8304.4|8289.4|8303.8|8288.8|0
1622020800000|2021-05-26 09:20:00|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622020860000|2021-05-26 09:21:00|8306.1|8291.1|8308.9|8293.9|8308.9|8293.9|8306.1|8291.1|1
1622020870000|2021-05-26 09:21:10|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1622021150000|2021-05-26 09:25:50|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1622021210000|2021-05-26 09:26:50|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|3
1622021220000|2021-05-26 09:27:00|8307.8|8292.8|8306.8|8291.8|8307.8|8292.8|8306.8|8291.8|0
1622021280000|2021-05-26 09:28:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622021310000|2021-05-26 09:28:30|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|0
1622021320000|2021-05-26 09:28:40|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622021410000|2021-05-26 09:30:10|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622021430000|2021-05-26 09:30:30|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622021510000|2021-05-26 09:31:50|8305.1|8290.1|8304.4|8289.4|8305.1|8290.1|8304.1|8289.1|1
1622021520000|2021-05-26 09:32:00|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8305.1|8290.1|0
1622021570000|2021-05-26 09:32:50|||||||||3
1622021630000|2021-05-26 09:33:50|8305.1|8290.1|8304.9|8289.9|8305.1|8290.1|8304.9|8289.9|0
1622021640000|2021-05-26 09:34:00|8303.9|8288.9|8302.6|8287.6|8303.9|8288.9|8302.6|8287.6|2
1622021680000|2021-05-26 09:34:40|8301.9|8286.9|8301.4|8286.4|8301.9|8286.9|8301.4|8286.4|2
1622021930000|2021-05-26 09:38:50|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|1
1622021940000|2021-05-26 09:39:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|0
1622022310000|2021-05-26 09:45:10|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622022920000|2021-05-26 09:55:20|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|1
1622023020000|2021-05-26 09:57:00|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1622023030000|2021-05-26 09:57:10|8296.3|8281.3|8295.4|8280.4|8296.3|8281.3|8295.4|8280.4|2
1622023060000|2021-05-26 09:57:40|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1622023080000|2021-05-26 09:58:00|8294.9|8279.9|8294.3|8279.3|8294.9|8279.9|8294.3|8279.3|0
1622023140000|2021-05-26 09:59:00|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|0
1622023180000|2021-05-26 09:59:40|8293.3|8278.3|8292.9|8277.9|8293.3|8278.3|8292.9|8277.9|0
1622023200000|2021-05-26 10:00:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1622023210000|2021-05-26 10:00:10|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622023220000|2021-05-26 10:00:20|||||||||1
1622023230000|2021-05-26 10:00:30|8290.6|8275.6|8290.3|8275.3|8290.6|8275.6|8290.3|8275.3|3
1622023260000|2021-05-26 10:01:00|8289.9|8274.9|8289.6|8274.6|8289.9|8274.9|8289.6|8274.6|0
1622023270000|2021-05-26 10:01:10|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|0
1622023320000|2021-05-26 10:02:00|8289.3|8274.3|8288.4|8273.4|8289.3|8274.3|8288.4|8273.4|1
1622023370000|2021-05-26 10:02:50|||||||||2
1622023380000|2021-05-26 10:03:00|8289.4|8274.4|8289.1|8274.1|8289.4|8274.4|8289.1|8274.1|0
1622023390000|2021-05-26 10:03:10|8288.9|8273.9|8288.3|8273.3|8288.9|8273.9|8288.3|8273.3|1
1622023400000|2021-05-26 10:03:20|8287.6|8272.6|8287.3|8272.3|8287.6|8272.6|8287.3|8272.3|0
1622023420000|2021-05-26 10:03:40|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|0
1622023440000|2021-05-26 10:04:00|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1622023470000|2021-05-26 10:04:30|8287.8|8272.8|8289.4|8274.4|8289.4|8274.4|8287.8|8272.8|1
1622023480000|2021-05-26 10:04:40|8290.1|8275.1|8290.6|8275.6|8291.1|8276.1|8290.1|8275.1|0
1622023500000|2021-05-26 10:05:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|0
1622023550000|2021-05-26 10:05:50|8288.6|8273.6|8288.8|8273.8|8288.8|8273.8|8288.5|8273.5|0
1622023560000|2021-05-26 10:06:00|8287.8|8272.8|8288.8|8273.8|8288.8|8273.8|8287.8|8272.8|2
1622023670000|2021-05-26 10:07:50|8290.8|8275.8|8291.9|8276.9|8292.3|8277.3|8290.8|8275.8|2
1622023740000|2021-05-26 10:09:00|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|0
1622023750000|2021-05-26 10:09:10|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1622023860000|2021-05-26 10:11:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622023900000|2021-05-26 10:11:40|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|0
1622023920000|2021-05-26 10:12:00|8292.1|8277.1|8290.1|8275.1|8292.1|8277.1|8290.1|8275.1|2
1622023930000|2021-05-26 10:12:10|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|0
1622023950000|2021-05-26 10:12:30|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|0
1622023980000|2021-05-26 10:13:00|8289.8|8274.8|8289.3|8274.3|8289.8|8274.8|8289.3|8274.3|0
1622024040000|2021-05-26 10:14:00|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|0
1622024100000|2021-05-26 10:15:00|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|0
1622024160000|2021-05-26 10:16:00|8289.3|8274.3|8288.3|8273.3|8289.3|8274.3|8288.3|8273.3|0
1622024190000|2021-05-26 10:16:30|8288|8273|8288|8273|8288|8273|8288|8273|0
1622024220000|2021-05-26 10:17:00|8287.6|8272.6|8287.5|8272.5|8287.6|8272.6|8287.5|8272.5|0
1622024280000|2021-05-26 10:18:00|8287.1|8272.1|8287|8272|8287.1|8272.1|8287|8272|0
1622024340000|2021-05-26 10:19:00|8286.6|8271.6|8286.5|8271.5|8286.6|8271.6|8286.5|8271.5|0
1622024400000|2021-05-26 10:20:00|8287.5|8272.5|8287.5|8272.5|8288|8273|8287.5|8272.5|11
1622024410000|2021-05-26 10:20:10|8287.1|8272.1|8285|8270|8287.1|8272.1|8285|8270|4
1622024420000|2021-05-26 10:20:20|8284.6|8269.6|8284.3|8269.3|8284.6|8269.6|8284.3|8269.3|2
1622024440000|2021-05-26 10:20:40|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|0
1622024460000|2021-05-26 10:21:00|8283|8268|8283|8268|8283|8268|8283|8268|1
1622024470000|2021-05-26 10:21:10|8280.5|8265.5|8278.1|8263.1|8280.5|8265.5|8277.8|8262.8|27
1622024480000|2021-05-26 10:21:20|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1622024510000|2021-05-26 10:21:50|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622024550000|2021-05-26 10:22:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1622024560000|2021-05-26 10:22:40|8277.3|8262.3|8277|8262|8277.6|8262.6|8277|8262|4
1622024570000|2021-05-26 10:22:50|8276.5|8261.5|8277.6|8262.6|8277.6|8262.6|8276|8261|15
1622024580000|2021-05-26 10:23:00|8278|8263|8278|8263|8278|8263|8278|8263|0
1622024600000|2021-05-26 10:23:20|8278.9|8263.9|8279.1|8264.1|8279.1|8264.1|8278.9|8263.9|0
1622024620000|2021-05-26 10:23:40|8278.4|8263.4|8278.6|8263.6|8278.6|8263.6|8278.4|8263.4|0
1622024650000|2021-05-26 10:24:10|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|0
1622024690000|2021-05-26 10:24:50|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|0
1622024700000|2021-05-26 10:25:00|8281.9|8266.9|8282.8|8267.8|8282.8|8267.8|8281.9|8266.9|2
1622024730000|2021-05-26 10:25:30|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|0
1622024740000|2021-05-26 10:25:40|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|0
1622024770000|2021-05-26 10:26:10|8281.3|8266.3|8280.4|8265.4|8281.3|8266.3|8280.4|8265.4|1
1622024780000|2021-05-26 10:26:20|8279.9|8264.9|8280.6|8265.6|8281.1|8266.1|8279.9|8264.9|0
1622024800000|2021-05-26 10:26:40|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622024810000|2021-05-26 10:26:50|8280.1|8265.1|8279.6|8264.6|8280.1|8265.1|8279.6|8264.6|2
1622024820000|2021-05-26 10:27:00|8279.8|8264.8|8280.1|8265.1|8280.1|8265.1|8279.8|8264.8|0
1622024890000|2021-05-26 10:28:10|8280.4|8265.4|8280.9|8265.9|8280.9|8265.9|8280.4|8265.4|0
1622024910000|2021-05-26 10:28:30|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|0
1622024920000|2021-05-26 10:28:40|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622024930000|2021-05-26 10:28:50|8279.5|8264.5|8278.5|8263.5|8279.5|8264.5|8278.5|8263.5|0
1622024940000|2021-05-26 10:29:00|8277.8|8262.8|8278.1|8263.1|8278.1|8263.1|8277.8|8262.8|0
1622024960000|2021-05-26 10:29:20|8279.4|8264.4|8281.4|8266.4|8281.4|8266.4|8279.4|8264.4|1
1622024970000|2021-05-26 10:29:30|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622025010000|2021-05-26 10:30:10|8282.4|8267.4|8283.3|8268.3|8283.3|8268.3|8282.4|8267.4|0
1622025040000|2021-05-26 10:30:40|8283.6|8268.6|8285.1|8270.1|8285.1|8270.1|8283.6|8268.6|1
1622025050000|2021-05-26 10:30:50|8284.9|8269.9|8284.6|8269.6|8284.9|8269.9|8284.6|8269.6|1
1622025090000|2021-05-26 10:31:30|||||||||1
1622025120000|2021-05-26 10:32:00|8286.5|8271.5|8287|8272|8287|8272|8286.5|8271.5|1
1622025130000|2021-05-26 10:32:10|8288.1|8273.1|8287.5|8272.5|8289.1|8274.1|8287.5|8272.5|0
1622025140000|2021-05-26 10:32:20|8288.8|8273.8|8291.5|8276.5|8291.5|8276.5|8288.8|8273.8|2
1622025150000|2021-05-26 10:32:30|8292.4|8277.4|8293.1|8278.1|8293.5|8278.5|8292.4|8277.4|0
1622025160000|2021-05-26 10:32:40|8288.3|8273.3|8288|8273|8288.3|8273.3|8288|8273|8
1622025220000|2021-05-26 10:33:40|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|1
1622025540000|2021-05-26 10:39:00|8287.3|8272.3|8287.1|8272.1|8287.3|8272.3|8286.3|8271.3|1
1622025560000|2021-05-26 10:39:20|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622025610000|2021-05-26 10:40:10|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|0
1622025630000|2021-05-26 10:40:30|8289.5|8274.5|8290.5|8275.5|8290.5|8275.5|8289.5|8274.5|2
1622025640000|2021-05-26 10:40:40|8289|8274|8289|8274|8289|8274|8289|8274|0
1622025660000|2021-05-26 10:41:00|8291.5|8276.5|8291|8276|8291.5|8276.5|8291|8276|1
1622025710000|2021-05-26 10:41:50|8289.1|8274.1|8288.5|8273.5|8289.1|8274.1|8288.5|8273.5|3
1622025720000|2021-05-26 10:42:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1622025730000|2021-05-26 10:42:10|8293.5|8278.5|8294.6|8279.6|8294.6|8279.6|8293.5|8278.5|1
1622025780000|2021-05-26 10:43:00|8295.6|8280.6|8300|8285|8300.6|8285.6|8295.6|8280.6|5
1622025810000|2021-05-26 10:43:30|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622025820000|2021-05-26 10:43:40|8299.8|8284.8|8303|8288|8303|8288|8299.8|8284.8|1
1622025840000|2021-05-26 10:44:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|0
1622025940000|2021-05-26 10:45:40|8303|8288|8300.8|8285.8|8303|8288|8300.8|8285.8|2
1622025960000|2021-05-26 10:46:00|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622026010000|2021-05-26 10:46:50|8300.1|8285.1|8300|8285|8300.6|8285.6|8300|8285|2
1622026020000|2021-05-26 10:47:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1622026030000|2021-05-26 10:47:10|8300.3|8285.3|8301.1|8286.1|8301.3|8286.3|8300.3|8285.3|1
1622026040000|2021-05-26 10:47:20|8302.1|8287.1|8302.3|8287.3|8302.3|8287.3|8302.1|8287.1|0
1622026050000|2021-05-26 10:47:30|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.6|8287.6|0
1622026060000|2021-05-26 10:47:40|8303|8288|8303|8288|8303|8288|8303|8288|0
1622026140000|2021-05-26 10:49:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|7
1622026150000|2021-05-26 10:49:10|8307|8292|8307.8|8292.8|8307.8|8292.8|8307|8292|0
1622026170000|2021-05-26 10:49:30|8307.6|8292.6|8308.5|8293.5|8308.5|8293.5|8307.6|8292.6|0
1622026180000|2021-05-26 10:49:40|8308.6|8293.6|8309.3|8294.3|8309.3|8294.3|8308.6|8293.6|0
1622026190000|2021-05-26 10:49:50|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1622026200000|2021-05-26 10:50:00|8312.6|8297.6|8313.3|8298.3|8313.3|8298.3|8312.6|8297.6|3
1622026210000|2021-05-26 10:50:10|8313.8|8298.8|8313.3|8298.3|8313.8|8298.8|8313.3|8298.3|0
1622026220000|2021-05-26 10:50:20|8313.6|8298.6|8313.5|8298.5|8313.8|8298.8|8313.2|8298.2|0
1622026230000|2021-05-26 10:50:30|8313.3|8298.3|8313.1|8298.1|8313.3|8298.3|8312.3|8297.3|0
1622026250000|2021-05-26 10:50:50|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|0
1622026280000|2021-05-26 10:51:20|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1622026290000|2021-05-26 10:51:30|8309.1|8294.1|8308.8|8293.8|8309.1|8294.1|8308.8|8293.8|0
1622026300000|2021-05-26 10:51:40|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1622026310000|2021-05-26 10:51:50|8306.8|8291.8|8303.5|8288.5|8306.8|8291.8|8303.5|8288.5|3
1622026330000|2021-05-26 10:52:10|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622026400000|2021-05-26 10:53:20|8304|8289|8304|8289|8304|8289|8304|8289|0
1622026420000|2021-05-26 10:53:40|8308.6|8293.6|8309.3|8294.3|8311|8296|8308.6|8293.6|1
1622026440000|2021-05-26 10:54:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1622026480000|2021-05-26 10:54:40|8310.5|8295.5|8311|8296|8311|8296|8310.5|8295.5|0
1622026490000|2021-05-26 10:54:50|8311.5|8296.5|8314|8299|8314|8299|8311.5|8296.5|3
1622026500000|2021-05-26 10:55:00|8312.7|8297.7|8312.1|8297.1|8312.7|8297.7|8312.1|8297.1|2
1622026530000|2021-05-26 10:55:30|8312.5|8297.5|8312.6|8297.6|8312.6|8297.6|8312.5|8297.5|0
1622026550000|2021-05-26 10:55:50|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1622026590000|2021-05-26 10:56:30|8310.1|8295.1|8308.6|8293.6|8310.1|8295.1|8308.6|8293.6|1
1622026600000|2021-05-26 10:56:40|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|0
1622026610000|2021-05-26 10:56:50|8308.3|8293.3|8307.6|8292.6|8308.3|8293.3|8307.6|8292.6|3
1622026620000|2021-05-26 10:57:00|8308|8293|8307.8|8292.8|8308|8293|8307.8|8292.8|0
1622026630000|2021-05-26 10:57:10|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1622026640000|2021-05-26 10:57:20|8307|8292|8307|8292|8307|8292|8307|8292|0
1622026710000|2021-05-26 10:58:30|8306.3|8291.3|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|0
1622026720000|2021-05-26 10:58:40|8304.8|8289.8|8304|8289|8304.8|8289.8|8304|8289|0
1622026740000|2021-05-26 10:59:00|8303.5|8288.5|8301.6|8286.6|8303.5|8288.5|8301.6|8286.6|1
1622026750000|2021-05-26 10:59:10|8300.3|8285.3|8302.1|8287.1|8302.1|8287.1|8300.3|8285.3|1
1622026760000|2021-05-26 10:59:20|8302.2|8287.2|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|0
1622026790000|2021-05-26 10:59:50|8302.6|8287.6|8303|8288|8303|8288|8302.6|8287.6|0
1622026800000|2021-05-26 11:00:00|8305.8|8290.8|8306.1|8291.1|8306.1|8291.1|8305.8|8290.8|1
1622026810000|2021-05-26 11:00:10|8305.7|8290.7|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|0
1622026850000|2021-05-26 11:00:50|8303|8288|8303|8288|8303|8288|8303|8288|1
1622026860000|2021-05-26 11:01:00|8302.6|8287.6|8302.3|8287.3|8302.6|8287.6|8302.3|8287.3|0
1622026910000|2021-05-26 11:01:50|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1622026920000|2021-05-26 11:02:00|8297.7|8282.7|8295.1|8280.1|8297.7|8282.7|8295.1|8280.1|0
1622026940000|2021-05-26 11:02:20|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622026960000|2021-05-26 11:02:40|8299.8|8284.8|8301.2|8286.2|8302.3|8287.3|8299.8|8284.8|0
1622026970000|2021-05-26 11:02:50|8299.5|8284.5|8298.1|8283.1|8299.5|8284.5|8298.1|8283.1|2
1622027020000|2021-05-26 11:03:40|8297.5|8282.5|8297.1|8282.1|8297.5|8282.5|8297.1|8282.1|0
1622027100000|2021-05-26 11:05:00|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|0
1622027250000|2021-05-26 11:07:30|8294.2|8279.2|8293.3|8278.3|8294.2|8279.2|8293.3|8278.3|2
1622027260000|2021-05-26 11:07:40|8293.7|8278.7|8293.2|8278.2|8293.7|8278.7|8293|8278|0
1622027270000|2021-05-26 11:07:50|8293.8|8278.8|8294.2|8279.2|8294.2|8279.2|8293.8|8278.8|0
1622027280000|2021-05-26 11:08:00|8293.8|8278.8|8293.7|8278.7|8293.8|8278.8|8293.7|8278.7|0
1622027290000|2021-05-26 11:08:10|8293.2|8278.2|8293.7|8278.7|8293.7|8278.7|8293.2|8278.2|0
1622027310000|2021-05-26 11:08:30|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|0
1622027320000|2021-05-26 11:08:40|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|0
1622027360000|2021-05-26 11:09:20|8295.5|8280.5|8295.8|8280.8|8295.8|8280.8|8295.5|8280.5|0
1622027380000|2021-05-26 11:09:40|8295.5|8280.5|8295.5|8280.5|8295.8|8280.8|8295.5|8280.5|0
1622027470000|2021-05-26 11:11:10|8295.2|8280.2|8291.5|8276.5|8295.2|8280.2|8291.5|8276.5|3
1622027510000|2021-05-26 11:11:50|8292.5|8277.5|8288.3|8273.3|8292.5|8277.5|8288.3|8273.3|2
1622027520000|2021-05-26 11:12:00|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|0
1622027560000|2021-05-26 11:12:40|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|0
1622027580000|2021-05-26 11:13:00|8292.3|8277.3|8293|8278|8293|8278|8292.3|8277.3|1
1622027720000|2021-05-26 11:15:20|8293.3|8278.3|8296|8281|8296|8281|8293.3|8278.3|1
1622027730000|2021-05-26 11:15:30|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1622027740000|2021-05-26 11:15:40|8296.7|8281.7|8296.3|8281.3|8296.7|8281.7|8296.3|8281.3|0
1622027810000|2021-05-26 11:16:50|8295.7|8280.7|8294.5|8279.5|8295.7|8280.7|8294.2|8279.2|1
1622027830000|2021-05-26 11:17:10|8295.2|8280.2|8295.2|8280.2|8295.5|8280.5|8295.2|8280.2|0
1622027840000|2021-05-26 11:17:20|8294.8|8279.8|8295.2|8280.2|8295.2|8280.2|8294.8|8279.8|0
1622027860000|2021-05-26 11:17:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622027870000|2021-05-26 11:17:50|8295.8|8280.8|8296.5|8281.5|8296.5|8281.5|8295.8|8280.8|1
1622027880000|2021-05-26 11:18:00|||||||||1
1622027890000|2021-05-26 11:18:10|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622027900000|2021-05-26 11:18:20|8295.7|8280.7|8295.5|8280.5|8295.7|8280.7|8295.5|8280.5|0
1622027940000|2021-05-26 11:19:00|8294.7|8279.7|8295|8280|8295|8280|8294.7|8279.7|0
1622027960000|2021-05-26 11:19:20|8295.3|8280.3|8295.5|8280.5|8295.5|8280.5|8295.3|8280.3|0
1622027970000|2021-05-26 11:19:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622027980000|2021-05-26 11:19:40|8299|8284|8299|8284|8299.8|8284.8|8298.7|8283.7|1
1622028040000|2021-05-26 11:20:40|8300.5|8285.5|8300.8|8285.8|8300.8|8285.8|8300.5|8285.5|0
1622028080000|2021-05-26 11:21:20|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|0
1622028110000|2021-05-26 11:21:50|8300|8285|8300|8285|8300|8285|8300|8285|2
1622028120000|2021-05-26 11:22:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622028130000|2021-05-26 11:22:10|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622028170000|2021-05-26 11:22:50|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1622028180000|2021-05-26 11:23:00|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1622028210000|2021-05-26 11:23:30|8299.3|8284.3|8299.2|8284.2|8299.3|8284.3|8299.2|8284.2|0
1622028290000|2021-05-26 11:24:50|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|3
1622028300000|2021-05-26 11:25:00|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622028330000|2021-05-26 11:25:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622028340000|2021-05-26 11:25:40|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296|8281|0
1622028360000|2021-05-26 11:26:00|8295.7|8280.7|8295.3|8280.3|8295.7|8280.7|8295.3|8280.3|0
1622028650000|2021-05-26 11:30:50|8295|8280|8294.8|8279.8|8295|8280|8294.8|8279.8|0
1622028720000|2021-05-26 11:32:00|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622028780000|2021-05-26 11:33:00|8293.2|8278.2|8292.2|8277.2|8293.2|8278.2|8292.2|8277.2|2
1622028790000|2021-05-26 11:33:10|8292|8277|8292|8277|8292|8277|8292|8277|0
1622028800000|2021-05-26 11:33:20|8293.6|8278.6|8292.5|8277.5|8293.6|8278.6|8292.5|8277.5|1
1622028810000|2021-05-26 11:33:30|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|0
1622028840000|2021-05-26 11:34:00|8291.2|8276.2|8291|8276|8291.2|8276.2|8291|8276|0
1622028850000|2021-05-26 11:34:10|8291.2|8276.2|8291.5|8276.5|8291.5|8276.5|8291.2|8276.2|1
1622028890000|2021-05-26 11:34:50|||||||||1
1622028910000|2021-05-26 11:35:10|8291.8|8276.8|8292|8277|8292|8277|8291.8|8276.8|0
1622028940000|2021-05-26 11:35:40|8294|8279|8294|8279|8294|8279|8294|8279|1
1622028950000|2021-05-26 11:35:50|8292.5|8277.5|8291.5|8276.5|8292.5|8277.5|8291.5|8276.5|3
1622028960000|2021-05-26 11:36:00|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1622028980000|2021-05-26 11:36:20|||||||||1
1622029020000|2021-05-26 11:37:00|8292.3|8277.3|8292.2|8277.2|8292.3|8277.3|8292.2|8277.2|0
1622029030000|2021-05-26 11:37:10|||||||||1
1622029040000|2021-05-26 11:37:20|8292.3|8277.3|8293.5|8278.5|8293.5|8278.5|8292.3|8277.3|3
1622029050000|2021-05-26 11:37:30|8294|8279|8294.5|8279.5|8294.5|8279.5|8294|8279|0
1622029090000|2021-05-26 11:38:10|8297.3|8282.3|8297|8282|8297.3|8282.3|8297|8282|1
1622029100000|2021-05-26 11:38:20|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622029140000|2021-05-26 11:39:00|8296.2|8281.2|8298.6|8283.6|8298.6|8283.6|8296.2|8281.2|1
1622029200000|2021-05-26 11:40:00|8299|8284|8299.3|8284.3|8299.3|8284.3|8299|8284|1
1622029210000|2021-05-26 11:40:10|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622029260000|2021-05-26 11:41:00|8300.8|8285.8|8300.1|8285.1|8300.8|8285.8|8300.1|8285.1|1
1622029280000|2021-05-26 11:41:20|8299.5|8284.5|8299.1|8284.1|8299.5|8284.5|8299.1|8284.1|0
1622029330000|2021-05-26 11:42:10|8301.1|8286.1|8302.5|8287.5|8302.6|8287.6|8301.1|8286.1|1
1622029400000|2021-05-26 11:43:20|||||||||1
1622029430000|2021-05-26 11:43:50|8304.4|8289.4|8305.1|8290.1|8305.1|8290.1|8304.4|8289.4|0
1622029480000|2021-05-26 11:44:40|8305.3|8290.3|8305.6|8290.6|8305.6|8290.6|8305.3|8290.3|1
1622029500000|2021-05-26 11:45:00|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622029510000|2021-05-26 11:45:10|8302|8287|8302|8287|8302|8287|8302|8287|5
1622029560000|2021-05-26 11:46:00|8301.6|8286.6|8300.8|8285.8|8301.6|8286.6|8300.8|8285.8|1
1622029580000|2021-05-26 11:46:20|8299.8|8284.8|8299.3|8284.3|8299.8|8284.8|8299.3|8284.3|0
1622029610000|2021-05-26 11:46:50|8298.7|8283.7|8294.7|8279.7|8298.7|8283.7|8294.7|8279.7|3
1622029620000|2021-05-26 11:47:00|8294.3|8279.3|8294.2|8279.2|8294.3|8279.3|8294.2|8279.2|0
1622029650000|2021-05-26 11:47:30|||||||||1
1622029660000|2021-05-26 11:47:40|8296.1|8281.1|8295.8|8280.8|8296.1|8281.1|8295.8|8280.8|0
1622029670000|2021-05-26 11:47:50|8294.1|8279.1|8294.8|8279.8|8295.1|8280.1|8294.1|8279.1|6
1622029680000|2021-05-26 11:48:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622029690000|2021-05-26 11:48:10|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622029710000|2021-05-26 11:48:30|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622029720000|2021-05-26 11:48:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622029750000|2021-05-26 11:49:10|8296.6|8281.6|8296.5|8281.5|8296.6|8281.6|8296.5|8281.5|1
1622029760000|2021-05-26 11:49:20|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622029810000|2021-05-26 11:50:10|8295.2|8280.2|8294.6|8279.6|8295.2|8280.2|8294.6|8279.6|0
1622029850000|2021-05-26 11:50:50|8294.5|8279.5|8294.1|8279.1|8294.5|8279.5|8294.1|8279.1|1
1622029870000|2021-05-26 11:51:10|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1622029880000|2021-05-26 11:51:20|8292.7|8277.7|8291.5|8276.5|8292.8|8277.8|8290.5|8275.5|1
1622029890000|2021-05-26 11:51:30|8290.8|8275.8|8289.2|8274.2|8291|8276|8289.2|8274.2|2
1622029900000|2021-05-26 11:51:40|8288.7|8273.7|8287.5|8272.5|8288.7|8273.7|8287|8272|1
1622029910000|2021-05-26 11:51:50|8287.1|8272.1|8286.5|8271.5|8287.1|8272.1|8286.5|8271.5|3
1622029930000|2021-05-26 11:52:10|8287|8272|8286.2|8271.2|8287|8272|8286|8271|3
1622029940000|2021-05-26 11:52:20|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|0
1622029950000|2021-05-26 11:52:30|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|1
1622029970000|2021-05-26 11:52:50|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.5|8270.5|1
1622030010000|2021-05-26 11:53:30|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1622030040000|2021-05-26 11:54:00|8284.2|8269.2|8283.8|8268.8|8284.5|8269.5|8283.8|8268.8|1
1622030050000|2021-05-26 11:54:10|8284|8269|8284|8269|8284|8269|8284|8269|0
1622030060000|2021-05-26 11:54:20|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8281.8|8266.8|2
1622030070000|2021-05-26 11:54:30|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|0
1622030080000|2021-05-26 11:54:40|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|1
1622030090000|2021-05-26 11:54:50|8282.2|8267.2|8282|8267|8282.2|8267.2|8282|8267|1
1622030100000|2021-05-26 11:55:00|8282.3|8267.3|8283|8268|8283|8268|8282.3|8267.3|2
1622030130000|2021-05-26 11:55:30|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1622030210000|2021-05-26 11:56:50|8286.8|8271.8|8286.5|8271.5|8286.8|8271.8|8286.5|8271.5|3
1622030250000|2021-05-26 11:57:30|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|1
1622030280000|2021-05-26 11:58:00|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1622030290000|2021-05-26 11:58:10|8287.8|8272.8|8288|8273|8288|8273|8287.8|8272.8|0
1622030400000|2021-05-26 12:00:00|8289.2|8274.2|8279.8|8264.8|8289.2|8274.2|8279.3|8264.3|5
1622030410000|2021-05-26 12:00:10|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1622030420000|2021-05-26 12:00:20|8283|8268|8281.5|8266.5|8283.3|8268.3|8281.5|8266.5|3
1622030430000|2021-05-26 12:00:30|8281|8266|8281.5|8266.5|8281.5|8266.5|8281|8266|0
1622030450000|2021-05-26 12:00:50|8281.2|8266.2|8281|8266|8281.2|8266.2|8281|8266|0
1622030460000|2021-05-26 12:01:00|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|0
1622030470000|2021-05-26 12:01:10|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622030510000|2021-05-26 12:01:50|8277.3|8262.3|8276.8|8261.8|8277.3|8262.3|8276.8|8261.8|5
1622030520000|2021-05-26 12:02:00|8276.7|8261.7|8276.8|8261.8|8276.8|8261.8|8276|8261|3
1622030560000|2021-05-26 12:02:40|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|1
1622030570000|2021-05-26 12:02:50|8279.7|8264.7|8284.7|8269.7|8284.7|8269.7|8279.7|8264.7|7
1622030580000|2021-05-26 12:03:00|8285|8270|8283.7|8268.7|8285|8270|8283.7|8268.7|3
1622030610000|2021-05-26 12:03:30|8280.2|8265.2|8277.3|8262.3|8280.2|8265.2|8277.3|8262.3|3
1622030620000|2021-05-26 12:03:40|8277.2|8262.2|8277.7|8262.7|8279.5|8264.5|8277.2|8262.2|5
1622030630000|2021-05-26 12:03:50|8277.3|8262.3|8279.2|8264.2|8279.2|8264.2|8277.3|8262.3|1
1622030650000|2021-05-26 12:04:10|8279|8264|8279|8264|8279|8264|8279|8264|0
1622030670000|2021-05-26 12:04:30|8278|8263|8277.7|8262.7|8278|8263|8277.7|8262.7|0
1622030690000|2021-05-26 12:04:50|8277.3|8262.3|8276.7|8261.7|8277.3|8262.3|8276.7|8261.7|0
1622030700000|2021-05-26 12:05:00|8275.7|8260.7|8273.2|8258.2|8275.7|8260.7|8273.2|8258.2|4
1622030730000|2021-05-26 12:05:30|8272.8|8257.8|8274.2|8259.2|8275.7|8260.7|8272.7|8257.7|3
1622030750000|2021-05-26 12:05:50|8273.5|8258.5|8271.8|8256.8|8273.7|8258.7|8271.8|8256.8|47
1622030760000|2021-05-26 12:06:00|8271.7|8256.7|8271.5|8256.5|8271.7|8256.7|8271.2|8256.2|8
1622030770000|2021-05-26 12:06:10|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|0
1622030780000|2021-05-26 12:06:20|8273|8258|8273|8258|8273|8258|8273|8258|1
1622030790000|2021-05-26 12:06:30|8274.1|8259.1|8275.5|8260.5|8275.5|8260.5|8274.1|8259.1|1
1622030810000|2021-05-26 12:06:50|8275|8260|8273.5|8258.5|8275|8260|8273.5|8258.5|1
1622030840000|2021-05-26 12:07:20|8273|8258|8271.5|8256.5|8273|8258|8271.5|8256.5|7
1622030850000|2021-05-26 12:07:30|8272|8257|8272|8257|8272|8257|8272|8257|3
1622030860000|2021-05-26 12:07:40|8273|8258|8274.7|8259.7|8275.5|8260.5|8273|8258|1
1622030870000|2021-05-26 12:07:50|8274.5|8259.5|8275|8260|8276.5|8261.5|8274.5|8259.5|1
1622030880000|2021-05-26 12:08:00|8274.5|8259.5|8276.5|8261.5|8276.5|8261.5|8274.5|8259.5|0
1622030890000|2021-05-26 12:08:10|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|4
1622030910000|2021-05-26 12:08:30|8274|8259|8273.2|8258.2|8274|8259|8273.2|8258.2|0
1622030920000|2021-05-26 12:08:40|8272.7|8257.7|8272|8257|8272.7|8257.7|8272|8257|0
1622030930000|2021-05-26 12:08:50|8272.3|8257.3|8272.5|8257.5|8272.5|8257.5|8272.3|8257.3|1
1622030940000|2021-05-26 12:09:00|8272|8257|8272|8257|8272|8257|8272|8257|1
1622030950000|2021-05-26 12:09:10|8271.7|8256.7|8271.5|8256.5|8271.7|8256.7|8271.5|8256.5|4
1622030960000|2021-05-26 12:09:20|8271.7|8256.7|8272.5|8257.5|8272.5|8257.5|8271.7|8256.7|3
1622030990000|2021-05-26 12:09:50|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|2
1622031000000|2021-05-26 12:10:00|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622031010000|2021-05-26 12:10:10|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622031020000|2021-05-26 12:10:20|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|2
1622031030000|2021-05-26 12:10:30|8275|8260|8273.2|8258.2|8275|8260|8273.2|8258.2|2
1622031040000|2021-05-26 12:10:40|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1622031050000|2021-05-26 12:10:50|8272.8|8257.8|8272.3|8257.3|8272.8|8257.8|8272.3|8257.3|0
1622031060000|2021-05-26 12:11:00|8272|8257|8272|8257|8272|8257|8271.5|8256.5|4
1622031080000|2021-05-26 12:11:20|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|19
1622031090000|2021-05-26 12:11:30|8272.7|8257.7|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|27
1622031100000|2021-05-26 12:11:40|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1622031110000|2021-05-26 12:11:50|8274.3|8259.3|8278.2|8263.2|8278.2|8263.2|8274.3|8259.3|4
1622031120000|2021-05-26 12:12:00|8278.5|8263.5|8279.2|8264.2|8279.2|8264.2|8278.5|8263.5|3
1622031130000|2021-05-26 12:12:10|8279.5|8264.5|8281.1|8266.1|8281.1|8266.1|8279.5|8264.5|1
1622031150000|2021-05-26 12:12:30|8281.5|8266.5|8281.6|8266.6|8281.6|8266.6|8281.5|8266.5|1
1622031190000|2021-05-26 12:13:10|8282|8267|8282.1|8267.1|8282.1|8267.1|8282|8267|0
1622031200000|2021-05-26 12:13:20|8284.1|8269.1|8284.5|8269.5|8284.5|8269.5|8284.1|8269.1|2
1622031210000|2021-05-26 12:13:30|8285.1|8270.1|8284.6|8269.6|8285.5|8270.5|8284.3|8269.3|1
1622031250000|2021-05-26 12:14:10|8285.3|8270.3|8285.6|8270.6|8285.6|8270.6|8285.3|8270.3|0
1622031260000|2021-05-26 12:14:20|8286.1|8271.1|8287|8272|8287|8272|8286.1|8271.1|1
1622031270000|2021-05-26 12:14:30|8288|8273|8287.1|8272.1|8288.5|8273.5|8287.1|8272.1|2
1622031290000|2021-05-26 12:14:50|8284.7|8269.7|8283.7|8268.7|8284.7|8269.7|8283.7|8268.7|2
1622031300000|2021-05-26 12:15:00|8282.7|8267.7|8282|8267|8282.7|8267.7|8282|8267|1
1622031310000|2021-05-26 12:15:10|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8281.7|8266.7|0
1622031320000|2021-05-26 12:15:20|8281.7|8266.7|8281.7|8266.7|8282|8267|8281.7|8266.7|0
1622031330000|2021-05-26 12:15:30|8282.2|8267.2|8281.8|8266.8|8282.2|8267.2|8281.8|8266.8|0
1622031340000|2021-05-26 12:15:40|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1622031350000|2021-05-26 12:15:50|||||||||1
1622031380000|2021-05-26 12:16:20|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1622031390000|2021-05-26 12:16:30|8280.5|8265.5|8277.3|8262.3|8280.5|8265.5|8277.3|8262.3|2
1622031400000|2021-05-26 12:16:40|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|1
1622031410000|2021-05-26 12:16:50|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|5
1622031420000|2021-05-26 12:17:00|8276.8|8261.8|8276.7|8261.7|8276.8|8261.8|8276.2|8261.2|0
1622031440000|2021-05-26 12:17:20|8276.3|8261.3|8276.2|8261.2|8276.3|8261.3|8276.2|8261.2|0
1622031470000|2021-05-26 12:17:50|8276.3|8261.3|8276.7|8261.7|8276.7|8261.7|8276.3|8261.3|2
1622031480000|2021-05-26 12:18:00|8278.7|8263.7|8280.5|8265.5|8280.7|8265.7|8278.7|8263.7|2
1622031490000|2021-05-26 12:18:10|8281|8266|8279.2|8264.2|8281.2|8266.2|8279.2|8264.2|1
1622031510000|2021-05-26 12:18:30|8278.2|8263.2|8276.7|8261.7|8278.2|8263.2|8276.7|8261.7|0
1622031520000|2021-05-26 12:18:40|8276.3|8261.3|8276.2|8261.2|8276.3|8261.3|8276.2|8261.2|0
1622031530000|2021-05-26 12:18:50|8276.5|8261.5|8278.2|8263.2|8278.2|8263.2|8276.5|8261.5|1
1622031540000|2021-05-26 12:19:00|8277.8|8262.8|8277.3|8262.3|8277.8|8262.8|8277.3|8262.3|0
1622031550000|2021-05-26 12:19:10|8277.2|8262.2|8279.5|8264.5|8279.5|8264.5|8277.2|8262.2|0
1622031570000|2021-05-26 12:19:30|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1622031580000|2021-05-26 12:19:40|8280|8265|8282.2|8267.2|8282.2|8267.2|8280|8265|1
1622031600000|2021-05-26 12:20:00|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|8281.8|8266.8|0
1622031620000|2021-05-26 12:20:20|8283.1|8268.1|8283.8|8268.8|8285.8|8270.8|8283.1|8268.1|3
1622031630000|2021-05-26 12:20:30|8283.7|8268.7|8279.2|8264.2|8283.7|8268.7|8279.2|8264.2|4
1622031640000|2021-05-26 12:20:40|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8281.7|8266.7|4
1622031650000|2021-05-26 12:20:50|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|0
1622031660000|2021-05-26 12:21:00|8284.3|8269.3|8285.7|8270.7|8286|8271|8284.3|8269.3|2
1622031670000|2021-05-26 12:21:10|8285|8270|8284.8|8269.8|8285|8270|8284.8|8269.8|0
1622031680000|2021-05-26 12:21:20|8285|8270|8284.5|8269.5|8285|8270|8284.5|8269.5|1
1622031690000|2021-05-26 12:21:30|8284|8269|8286|8271|8286|8271|8284|8269|1
1622031700000|2021-05-26 12:21:40|8285.7|8270.7|8284.5|8269.5|8285.7|8270.7|8284.5|8269.5|1
1622031720000|2021-05-26 12:22:00|8284.7|8269.7|8283.2|8268.2|8285.5|8270.5|8282.8|8267.8|4
1622031760000|2021-05-26 12:22:40|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1622031780000|2021-05-26 12:23:00|8282.5|8267.5|8282.9|8267.9|8282.9|8267.9|8282.5|8267.5|0
1622031810000|2021-05-26 12:23:30|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1622031820000|2021-05-26 12:23:40|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|1
1622031830000|2021-05-26 12:23:50|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622031840000|2021-05-26 12:24:00|8284.2|8269.2|8285|8270|8285|8270|8284.2|8269.2|0
1622031850000|2021-05-26 12:24:10|8285.2|8270.2|8285.8|8270.8|8286.2|8271.2|8285.2|8270.2|0
1622031870000|2021-05-26 12:24:30|8286.2|8271.2|8286.5|8271.5|8286.5|8271.5|8286.2|8271.2|3
1622031890000|2021-05-26 12:24:50|8287.5|8272.5|8292|8277|8292|8277|8287.5|8272.5|5
1622031900000|2021-05-26 12:25:00|8293.5|8278.5|8294.2|8279.2|8294.2|8279.2|8293.5|8278.5|2
1622031910000|2021-05-26 12:25:10|8292.5|8277.5|8291.7|8276.7|8292.5|8277.5|8291|8276|2
1622031920000|2021-05-26 12:25:20|8291|8276|8290.7|8275.7|8291|8276|8290.7|8275.7|0
1622031930000|2021-05-26 12:25:30|8290|8275|8287.8|8272.8|8290|8275|8287.8|8272.8|0
1622031940000|2021-05-26 12:25:40|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.2|8272.2|0
1622031950000|2021-05-26 12:25:50|8287.2|8272.2|8287|8272|8287.3|8272.3|8286.7|8271.7|0
1622031980000|2021-05-26 12:26:20|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1622032000000|2021-05-26 12:26:40|||||||||1
1622032010000|2021-05-26 12:26:50|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|2
1622032020000|2021-05-26 12:27:00|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|2
1622032030000|2021-05-26 12:27:10|8292.7|8277.7|8291.7|8276.7|8292.7|8277.7|8291.7|8276.7|3
1622032040000|2021-05-26 12:27:20|8291.3|8276.3|8290.3|8275.3|8291.3|8276.3|8290.3|8275.3|0
1622032050000|2021-05-26 12:27:30|8290.2|8275.2|8290.7|8275.7|8290.7|8275.7|8290.2|8275.2|0
1622032070000|2021-05-26 12:27:50|8291.3|8276.3|8294.7|8279.7|8294.7|8279.7|8291.3|8276.3|2
1622032100000|2021-05-26 12:28:20|||||||||1
1622032120000|2021-05-26 12:28:40|8295.2|8280.2|8297.5|8282.5|8297.5|8282.5|8295.2|8280.2|1
1622032130000|2021-05-26 12:28:50|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622032140000|2021-05-26 12:29:00|8295.2|8280.2|8294.9|8279.9|8296.7|8281.7|8294.9|8279.9|1
1622032150000|2021-05-26 12:29:10|8296.5|8281.5|8296|8281|8296.5|8281.5|8295.8|8280.8|5
1622032170000|2021-05-26 12:29:30|8295.8|8280.8|8295.2|8280.2|8295.8|8280.8|8295.2|8280.2|0
1622032200000|2021-05-26 12:30:00|8295.5|8280.5|8296.3|8281.3|8296.5|8281.5|8295.5|8280.5|5
1622032210000|2021-05-26 12:30:10|8296.5|8281.5|8294.2|8279.2|8296.5|8281.5|8294.2|8279.2|1
1622032220000|2021-05-26 12:30:20|8293.8|8278.8|8293.2|8278.2|8293.8|8278.8|8293.2|8278.2|0
1622032230000|2021-05-26 12:30:30|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1622032250000|2021-05-26 12:30:50|8293|8278|8292.7|8277.7|8293.2|8278.2|8292.7|8277.7|0
1622032260000|2021-05-26 12:31:00|8292.2|8277.2|8292.3|8277.3|8292.5|8277.5|8292.2|8277.2|0
1622032270000|2021-05-26 12:31:10|8292.2|8277.2|8291.7|8276.7|8292.2|8277.2|8291.7|8276.7|0
1622032300000|2021-05-26 12:31:40|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|1
1622032310000|2021-05-26 12:31:50|8290.5|8275.5|8290.2|8275.2|8290.5|8275.5|8290.2|8275.2|0
1622032320000|2021-05-26 12:32:00|8290.3|8275.3|8289.7|8274.7|8290.3|8275.3|8289.7|8274.7|0
1622032330000|2021-05-26 12:32:10|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1622032340000|2021-05-26 12:32:20|||||||||1
1622032350000|2021-05-26 12:32:30|8290.3|8275.3|8290.8|8275.8|8290.8|8275.8|8290.3|8275.3|3
1622032370000|2021-05-26 12:32:50|8292.2|8277.2|8295.2|8280.2|8295.2|8280.2|8292.2|8277.2|7
1622032380000|2021-05-26 12:33:00|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|0
1622032390000|2021-05-26 12:33:10|8296.2|8281.2|8294.7|8279.7|8296.2|8281.2|8294.7|8279.7|2
1622032410000|2021-05-26 12:33:30|8294.5|8279.5|8294.2|8279.2|8294.5|8279.5|8294.2|8279.2|0
1622032420000|2021-05-26 12:33:40|8294.5|8279.5|8297.8|8282.8|8297.8|8282.8|8294.5|8279.5|0
1622032430000|2021-05-26 12:33:50|8298.5|8283.5|8298.3|8283.3|8299.3|8284.3|8298.3|8283.3|4
1622032440000|2021-05-26 12:34:00|8298|8283|8295.3|8280.3|8298|8283|8295.3|8280.3|1
1622032450000|2021-05-26 12:34:10|8295.5|8280.5|8295.2|8280.2|8295.5|8280.5|8295.2|8280.2|0
1622032460000|2021-05-26 12:34:20|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622032490000|2021-05-26 12:34:50|8296.2|8281.2|8297|8282|8297|8282|8296.2|8281.2|1
1622032500000|2021-05-26 12:35:00|8296.7|8281.7|8298.2|8283.2|8298.2|8283.2|8296.7|8281.7|2
1622032510000|2021-05-26 12:35:10|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|0
1622032520000|2021-05-26 12:35:20|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622032530000|2021-05-26 12:35:30|8299|8284|8301.5|8286.5|8302.5|8287.5|8299|8284|2
1622032540000|2021-05-26 12:35:40|8301.8|8286.8|8307|8292|8307.3|8292.3|8301.8|8286.8|5
1622032560000|2021-05-26 12:36:00|8307.3|8292.3|8310.8|8295.8|8310.8|8295.8|8306.5|8291.5|11
1622032570000|2021-05-26 12:36:10|8310.1|8295.1|8310|8295|8310.1|8295.1|8310|8295|4
1622032580000|2021-05-26 12:36:20|8309.6|8294.6|8310|8295|8313.8|8298.8|8308.8|8293.8|34
1622032590000|2021-05-26 12:36:30|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1622032600000|2021-05-26 12:36:40|8310|8295|8310|8295|8310|8295|8310|8295|0
1622032610000|2021-05-26 12:36:50|8312|8297|8313|8298|8313.7|8298.7|8312|8297|5
1622032620000|2021-05-26 12:37:00|8312.7|8297.7|8314.1|8299.1|8314.1|8299.1|8312.7|8297.7|2
1622032630000|2021-05-26 12:37:10|8315.8|8300.8|8314.8|8299.8|8315.8|8300.8|8314.8|8299.8|1
1622032640000|2021-05-26 12:37:20|8315.2|8300.2|8312|8297|8315.2|8300.2|8311.8|8296.8|2
1622032660000|2021-05-26 12:37:40|8311.7|8296.7|8310.3|8295.3|8311.7|8296.7|8310.3|8295.3|3
1622032680000|2021-05-26 12:38:00|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1622032700000|2021-05-26 12:38:20|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|2
1622032710000|2021-05-26 12:38:30|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622032730000|2021-05-26 12:38:50|8306|8291|8305.3|8290.3|8306|8291|8305.3|8290.3|1
1622032750000|2021-05-26 12:39:10|8303.5|8288.5|8302.7|8287.7|8303.5|8288.5|8302.7|8287.7|1
1622032770000|2021-05-26 12:39:30|8305.5|8290.5|8303.8|8288.8|8306.3|8291.3|8303.8|8288.8|3
1622032780000|2021-05-26 12:39:40|8304.8|8289.8|8306.2|8291.2|8306.5|8291.5|8304.8|8289.8|1
1622032790000|2021-05-26 12:39:50|8306.5|8291.5|8305.3|8290.3|8307.2|8292.2|8305.3|8290.3|1
1622032800000|2021-05-26 12:40:00|||||||||1
1622032820000|2021-05-26 12:40:20|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1622032830000|2021-05-26 12:40:30|8303.5|8288.5|8303.8|8288.8|8303.8|8288.8|8303.5|8288.5|1
1622032860000|2021-05-26 12:41:00|8301.5|8286.5|8301.2|8286.2|8301.5|8286.5|8300.9|8285.9|1
1622032880000|2021-05-26 12:41:20|8300.9|8285.9|8302|8287|8302|8287|8299.2|8284.2|5
1622032890000|2021-05-26 12:41:30|8302.3|8287.3|8302.2|8287.2|8304.2|8289.2|8302.2|8287.2|1
1622032900000|2021-05-26 12:41:40|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622032910000|2021-05-26 12:41:50|8302.5|8287.5|8306|8291|8307.3|8292.3|8302.5|8287.5|3
1622032920000|2021-05-26 12:42:00|8305.7|8290.7|8305.5|8290.5|8305.7|8290.7|8305.5|8290.5|0
1622032930000|2021-05-26 12:42:10|8305.2|8290.2|8305|8290|8305.2|8290.2|8304.8|8289.8|1
1622032950000|2021-05-26 12:42:30|8307.3|8292.3|8307.2|8292.2|8307.6|8292.6|8306.5|8291.5|3
1622032960000|2021-05-26 12:42:40|8307.3|8292.3|8309.1|8294.1|8309.1|8294.1|8307.3|8292.3|1
1622032980000|2021-05-26 12:43:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1622033010000|2021-05-26 12:43:30|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8313.6|8298.6|2
1622033020000|2021-05-26 12:43:40|8313.3|8298.3|8314.3|8299.3|8314.6|8299.6|8313.3|8298.3|0
1622033030000|2021-05-26 12:43:50|8314.6|8299.6|8316.3|8301.3|8316.3|8301.3|8314.3|8299.3|3
1622033040000|2021-05-26 12:44:00|8316|8301|8316.3|8301.3|8316.3|8301.3|8315|8300|1
1622033050000|2021-05-26 12:44:10|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1622033060000|2021-05-26 12:44:20|8315.1|8300.1|8316.1|8301.1|8316.1|8301.1|8315.1|8300.1|0
1622033070000|2021-05-26 12:44:30|8315.8|8300.8|8316.8|8301.8|8316.8|8301.8|8315.5|8300.5|1
1622033080000|2021-05-26 12:44:40|8316.5|8301.5|8317|8302|8317|8302|8316.5|8301.5|1
1622033090000|2021-05-26 12:44:50|8317.2|8302.2|8320.1|8305.1|8320.1|8305.1|8317.2|8302.2|6
1622033100000|2021-05-26 12:45:00|8318.8|8303.8|8318.2|8303.2|8319|8304|8317.5|8302.5|1
1622033110000|2021-05-26 12:45:10|8317.8|8302.8|8317.7|8302.7|8319.5|8304.5|8317.7|8302.7|2
1622033130000|2021-05-26 12:45:30|8317.8|8302.8|8321.8|8306.8|8322.6|8307.6|8317.8|8302.8|4
1622033140000|2021-05-26 12:45:40|8322.6|8307.6|8320.8|8305.8|8323.3|8308.3|8320.8|8305.8|0
1622033150000|2021-05-26 12:45:50|8321|8306|8319.2|8304.2|8322.6|8307.6|8319.2|8304.2|5
1622033160000|2021-05-26 12:46:00|8318.8|8303.8|8318|8303|8318.8|8303.8|8318|8303|0
1622033180000|2021-05-26 12:46:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1622033190000|2021-05-26 12:46:30|8318|8303|8315.7|8300.7|8318.7|8303.7|8315.7|8300.7|6
1622033200000|2021-05-26 12:46:40|8316.2|8301.2|8317.3|8302.3|8317.3|8302.3|8316.2|8301.2|1
1622033210000|2021-05-26 12:46:50|8317|8302|8315.3|8300.3|8317|8302|8312.3|8297.3|0
1622033220000|2021-05-26 12:47:00|8314.7|8299.7|8315|8300|8315.7|8300.7|8314.7|8299.7|5
1622033250000|2021-05-26 12:47:30|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|2
1622033270000|2021-05-26 12:47:50|8315.6|8300.6|8319.3|8304.3|8319.3|8304.3|8315.6|8300.6|1
1622033280000|2021-05-26 12:48:00|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|0
1622033290000|2021-05-26 12:48:10|8321.1|8306.1|8321.6|8306.6|8321.8|8306.8|8321.1|8306.1|0
1622033310000|2021-05-26 12:48:30|8321.8|8306.8|8323.6|8308.6|8323.6|8308.6|8321.8|8306.8|1
1622033320000|2021-05-26 12:48:40|8323.3|8308.3|8322.6|8307.6|8323.3|8308.3|8322.6|8307.6|1
1622033330000|2021-05-26 12:48:50|||||||||1
1622033340000|2021-05-26 12:49:00|8322.3|8307.3|8314.9|8299.9|8322.3|8307.3|8314.9|8299.9|5
1622033350000|2021-05-26 12:49:10|8315.5|8300.5|8315.5|8300.5|8315.7|8300.7|8315.5|8300.5|0
1622033370000|2021-05-26 12:49:30|8315.7|8300.7|8316.2|8301.2|8316.8|8301.8|8315.7|8300.7|1
1622033380000|2021-05-26 12:49:40|8315.8|8300.8|8314|8299|8315.8|8300.8|8314|8299|0
1622033390000|2021-05-26 12:49:50|8313.5|8298.5|8312.8|8297.8|8313.5|8298.5|8312.8|8297.8|1
1622033400000|2021-05-26 12:50:00|8313|8298|8312.5|8297.5|8313|8298|8312.5|8297.5|0
1622033410000|2021-05-26 12:50:10|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|2
1622033430000|2021-05-26 12:50:30|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|2
1622033440000|2021-05-26 12:50:40|||||||||3
1622033450000|2021-05-26 12:50:50|||||||||1
1622033460000|2021-05-26 12:51:00|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1622033470000|2021-05-26 12:51:10|8315|8300|8315|8300|8315|8300|8315|8300|2
1622033490000|2021-05-26 12:51:30|||||||||1
1622033500000|2021-05-26 12:51:40|||||||||1
1622033510000|2021-05-26 12:51:50|8311|8296|8311|8296|8311|8296|8311|8296|4
1622033520000|2021-05-26 12:52:00|8310.7|8295.7|8306.5|8291.5|8310.7|8295.7|8306.5|8291.5|1
1622033530000|2021-05-26 12:52:10|8306|8291|8306|8291|8306|8291|8306|8291|0
1622033540000|2021-05-26 12:52:20|8306.5|8291.5|8311.3|8296.3|8311.3|8296.3|8306.5|8291.5|2
1622033550000|2021-05-26 12:52:30|8311.5|8296.5|8312|8297|8312|8297|8311.5|8296.5|0
1622033570000|2021-05-26 12:52:50|8312.4|8297.4|8315|8300|8315|8300|8312.4|8297.4|2
1622033580000|2021-05-26 12:53:00|8316.7|8301.7|8318|8303|8318|8303|8316.7|8301.7|3
1622033590000|2021-05-26 12:53:10|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1622033610000|2021-05-26 12:53:30|8320|8305|8320|8305|8320|8305|8320|8305|1
1622033620000|2021-05-26 12:53:40|8320.7|8305.7|8320.8|8305.8|8320.8|8305.8|8320.7|8305.7|0
1622033630000|2021-05-26 12:53:50|8322.2|8307.2|8321.2|8306.2|8322.5|8307.5|8321.2|8306.2|4
1622033640000|2021-05-26 12:54:00|8319.9|8304.9|8319.2|8304.2|8319.9|8304.9|8318.8|8303.8|1
1622033670000|2021-05-26 12:54:30|8321.3|8306.3|8324.2|8309.2|8324.2|8309.2|8321.3|8306.3|2
1622033690000|2021-05-26 12:54:50|8325.7|8310.7|8325|8310|8325.7|8310.7|8324.7|8309.7|10
1622033700000|2021-05-26 12:55:00|8323|8308|8323|8308|8323|8308|8323|8308|1
1622033710000|2021-05-26 12:55:10|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1622033720000|2021-05-26 12:55:20|8322.5|8307.5|8322.8|8307.8|8322.8|8307.8|8322.5|8307.5|0
1622033730000|2021-05-26 12:55:30|8323|8308|8323|8308|8323|8308|8323|8308|0
1622033750000|2021-05-26 12:55:50|8323.5|8308.5|8327.2|8312.2|8327.2|8312.2|8323.5|8308.5|3
1622033760000|2021-05-26 12:56:00|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1622033770000|2021-05-26 12:56:10|8326.7|8311.7|8327|8312|8327|8312|8326.7|8311.7|2
1622033790000|2021-05-26 12:56:30|8326.8|8311.8|8327.2|8312.2|8327.2|8312.2|8326.8|8311.8|1
1622033810000|2021-05-26 12:56:50|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|17
1622033820000|2021-05-26 12:57:00|8328.3|8313.3|8325|8310|8328.3|8313.3|8325|8310|1
1622033830000|2021-05-26 12:57:10|8324.5|8309.5|8326.7|8311.7|8326.7|8311.7|8320.2|8305.2|1
1622033840000|2021-05-26 12:57:20|8325.4|8310.4|8324.8|8309.8|8325.7|8310.7|8324.8|8309.8|1
1622033850000|2021-05-26 12:57:30|8324.5|8309.5|8316.7|8301.7|8324.7|8309.7|8316.4|8301.4|6
1622033860000|2021-05-26 12:57:40|8316.9|8301.9|8310.7|8295.7|8316.9|8301.9|8308.2|8293.2|22
1622033870000|2021-05-26 12:57:50|8310.2|8295.2|8310.4|8295.4|8310.7|8295.7|8309.9|8294.9|0
1622033880000|2021-05-26 12:58:00|8310.2|8295.2|8309.2|8294.2|8310.5|8295.5|8309.2|8294.2|0
1622033890000|2021-05-26 12:58:10|8310.2|8295.2|8308.5|8293.5|8311.2|8296.2|8307.7|8292.7|3
1622033900000|2021-05-26 12:58:20|8308.4|8293.4|8306.2|8291.2|8308.4|8293.4|8306.2|8291.2|0
1622033910000|2021-05-26 12:58:30|8306.5|8291.5|8302.2|8287.2|8306.7|8291.7|8302.2|8287.2|1
1622033920000|2021-05-26 12:58:40|8302.5|8287.5|8303.5|8288.5|8303.5|8288.5|8301.9|8286.9|6
1622033930000|2021-05-26 12:58:50|8303.2|8288.2|8304.7|8289.7|8304.7|8289.7|8302.7|8287.7|0
1622033940000|2021-05-26 12:59:00|8304.9|8289.9|8304.4|8289.4|8305.4|8290.4|8303.4|8288.4|1
1622033950000|2021-05-26 12:59:10|8304.7|8289.7|8309|8294|8309|8294|8303.5|8288.5|3
1622033960000|2021-05-26 12:59:20|8308.5|8293.5|8309|8294|8309|8294|8308.5|8293.5|0
1622033970000|2021-05-26 12:59:30|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309|8294|0
1622033980000|2021-05-26 12:59:40|8310.2|8295.2|8313.5|8298.5|8313.5|8298.5|8310.2|8295.2|3
1622033990000|2021-05-26 12:59:50|8313|8298|8311.2|8296.2|8313|8298|8309.4|8294.4|6
1622034000000|2021-05-26 13:00:00|8311.4|8296.4|8309.7|8294.7|8311.5|8296.5|8309.7|8294.7|4
1622034010000|2021-05-26 13:00:10|8309.4|8294.4|8310.9|8295.9|8310.9|8295.9|8309.2|8294.2|1
1622034020000|2021-05-26 13:00:20|8311.4|8296.4|8310.5|8295.5|8311.4|8296.4|8310.5|8295.5|0
1622034030000|2021-05-26 13:00:30|8310.2|8295.2|8310.5|8295.5|8310.5|8295.5|8310.2|8295.2|1
1622034040000|2021-05-26 13:00:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1622034060000|2021-05-26 13:01:00|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|1
1622034070000|2021-05-26 13:01:10|8314.7|8299.7|8316.7|8301.7|8316.7|8301.7|8314.1|8299.1|5
1622034080000|2021-05-26 13:01:20|8316.5|8301.5|8314.6|8299.6|8316.5|8301.5|8314.6|8299.6|1
1622034110000|2021-05-26 13:01:50|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1622034120000|2021-05-26 13:02:00|8314.6|8299.6|8314.9|8299.9|8314.9|8299.9|8314.6|8299.6|0
1622034140000|2021-05-26 13:02:20|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|4
1622034150000|2021-05-26 13:02:30|8317|8302|8319|8304|8319|8304|8317|8302|1
1622034160000|2021-05-26 13:02:40|||||||||1
1622034170000|2021-05-26 13:02:50|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|1
1622034180000|2021-05-26 13:03:00|8320|8305|8320|8305|8320|8305|8319.7|8304.7|0
1622034190000|2021-05-26 13:03:10|8326.2|8311.2|8329.7|8314.7|8330|8315|8325.4|8310.4|48
1622034200000|2021-05-26 13:03:20|8330.4|8315.4|8329|8314|8330.4|8315.4|8329|8314|1
1622034210000|2021-05-26 13:03:30|8327.9|8312.9|8324.9|8309.9|8328.9|8313.9|8324.9|8309.9|0
1622034220000|2021-05-26 13:03:40|8324.5|8309.5|8322.7|8307.7|8324.7|8309.7|8322.7|8307.7|0
1622034230000|2021-05-26 13:03:50|8318.3|8303.3|8320.7|8305.7|8320.7|8305.7|8317.2|8302.2|4
1622034240000|2021-05-26 13:04:00|8320|8305|8319.4|8304.4|8320|8305|8319.4|8304.4|0
1622034250000|2021-05-26 13:04:10|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|9
1622034260000|2021-05-26 13:04:20|8314|8299|8314|8299|8314|8299|8314|8299|1
1622034270000|2021-05-26 13:04:30|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1622034280000|2021-05-26 13:04:40|8310.4|8295.4|8314.2|8299.2|8314.2|8299.2|8310.4|8295.4|3
1622034290000|2021-05-26 13:04:50|8314.5|8299.5|8310.9|8295.9|8314.7|8299.7|8310.9|8295.9|1
1622034300000|2021-05-26 13:05:00|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8310.9|8295.9|0
1622034340000|2021-05-26 13:05:40|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8311.5|8296.5|0
1622034350000|2021-05-26 13:05:50|8311.5|8296.5|8311.2|8296.2|8311.5|8296.5|8310.9|8295.9|1
1622034360000|2021-05-26 13:06:00|8310.5|8295.5|8296.8|8281.8|8310.5|8295.5|8296.8|8281.8|26
1622034370000|2021-05-26 13:06:10|8296.7|8281.7|8305.2|8290.2|8305.2|8290.2|8296.7|8281.7|10
1622034380000|2021-05-26 13:06:20|8303.5|8288.5|8305.2|8290.2|8305.2|8290.2|8303.2|8288.2|0
1622034390000|2021-05-26 13:06:30|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1622034400000|2021-05-26 13:06:40|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1622034420000|2021-05-26 13:07:00|8304.3|8289.3|8307.7|8292.7|8307.7|8292.7|8304.3|8289.3|1
1622034450000|2021-05-26 13:07:30|8308.7|8293.7|8311|8296|8311|8296|8308.7|8293.7|1
1622034460000|2021-05-26 13:07:40|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1622034470000|2021-05-26 13:07:50|8310.8|8295.8|8311.2|8296.2|8311.2|8296.2|8310.8|8295.8|0
1622034490000|2021-05-26 13:08:10|8310.5|8295.5|8309.3|8294.3|8310.5|8295.5|8309.2|8294.2|1
1622034500000|2021-05-26 13:08:20|8308.8|8293.8|8309.2|8294.2|8309.7|8294.7|8308.7|8293.7|0
1622034510000|2021-05-26 13:08:30|8309.5|8294.5|8309.3|8294.3|8309.5|8294.5|8309.3|8294.3|0
1622034520000|2021-05-26 13:08:40|8309.7|8294.7|8311.3|8296.3|8311.5|8296.5|8309.3|8294.3|1
1622034530000|2021-05-26 13:08:50|8312.2|8297.2|8311.3|8296.3|8312.2|8297.2|8311.2|8296.2|0
1622034540000|2021-05-26 13:09:00|8311.2|8296.2|8307.7|8292.7|8312.2|8297.2|8307.7|8292.7|4
1622034550000|2021-05-26 13:09:10|8307.2|8292.2|8306.2|8291.2|8307.2|8292.2|8305.7|8290.7|16
1622034560000|2021-05-26 13:09:20|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|0
1622034590000|2021-05-26 13:09:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|1
1622034600000|2021-05-26 13:10:00|8306.5|8291.5|8307.5|8292.5|8308.5|8293.5|8306.5|8291.5|4
1622034610000|2021-05-26 13:10:10|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1622034620000|2021-05-26 13:10:20|8306.2|8291.2|8305.7|8290.7|8306.2|8291.2|8305.7|8290.7|0
1622034630000|2021-05-26 13:10:30|8305.2|8290.2|8306.2|8291.2|8306.2|8291.2|8305.2|8290.2|0
1622034650000|2021-05-26 13:10:50|8305.5|8290.5|8305.2|8290.2|8305.5|8290.5|8305.2|8290.2|0
1622034660000|2021-05-26 13:11:00|8303.5|8288.5|8302.7|8287.7|8303.5|8288.5|8302.4|8287.4|1
1622034680000|2021-05-26 13:11:20|8303.7|8288.7|8303|8288|8303.7|8288.7|8303|8288|2
1622034690000|2021-05-26 13:11:30|8302.7|8287.7|8301.2|8286.2|8302.7|8287.7|8301.2|8286.2|0
1622034700000|2021-05-26 13:11:40|8302.2|8287.2|8301.9|8286.9|8302.2|8287.2|8301.9|8286.9|1
1622034710000|2021-05-26 13:11:50|8302.9|8287.9|8301.9|8286.9|8303.7|8288.7|8301.9|8286.9|0
1622034720000|2021-05-26 13:12:00|8302|8287|8301.9|8286.9|8302.7|8287.7|8301.7|8286.7|1
1622034730000|2021-05-26 13:12:10|8302.2|8287.2|8301.9|8286.9|8302.2|8287.2|8301.9|8286.9|0
1622034770000|2021-05-26 13:12:50|8301.5|8286.5|8301.4|8286.4|8301.5|8286.5|8301.4|8286.4|0
1622034780000|2021-05-26 13:13:00|8301.7|8286.7|8302.4|8287.4|8302.4|8287.4|8301.7|8286.7|1
1622034790000|2021-05-26 13:13:10|8303.2|8288.2|8304.2|8289.2|8304.2|8289.2|8303.2|8288.2|1
1622034800000|2021-05-26 13:13:20|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|0
1622034810000|2021-05-26 13:13:30|8303.7|8288.7|8304|8289|8304|8289|8303.7|8288.7|1
1622034820000|2021-05-26 13:13:40|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|40
1622034830000|2021-05-26 13:13:50|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1622034840000|2021-05-26 13:14:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|10
1622034880000|2021-05-26 13:14:40|8306|8291|8306|8291|8306|8291|8306|8291|0
1622034900000|2021-05-26 13:15:00|8305.7|8290.7|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|1
1622034960000|2021-05-26 13:16:00|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|1
1622034970000|2021-05-26 13:16:10|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|0
1622034980000|2021-05-26 13:16:20|8304|8289|8304.2|8289.2|8304.2|8289.2|8304|8289|1
1622035000000|2021-05-26 13:16:40|8304|8289|8303.8|8288.8|8304|8289|8303.8|8288.8|1
1622035020000|2021-05-26 13:17:00|8304|8289|8302|8287|8304|8289|8301|8286|3
1622035060000|2021-05-26 13:17:40|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1622035080000|2021-05-26 13:18:00|8301.5|8286.5|8301.3|8286.3|8301.5|8286.5|8301.3|8286.3|1
1622035090000|2021-05-26 13:18:10|8301.8|8286.8|8301.2|8286.2|8301.8|8286.8|8301.2|8286.2|0
1622035100000|2021-05-26 13:18:20|8300.8|8285.8|8303|8288|8303.8|8288.8|8300.8|8285.8|4
1622035130000|2021-05-26 13:18:50|8302.7|8287.7|8302.5|8287.5|8302.7|8287.7|8302.5|8287.5|0
1622035140000|2021-05-26 13:19:00|8302.2|8287.2|8301.5|8286.5|8302.2|8287.2|8301.5|8286.5|9
1622035150000|2021-05-26 13:19:10|8299.2|8284.2|8300.5|8285.5|8301|8286|8299.2|8284.2|3
1622035160000|2021-05-26 13:19:20|8301|8286|8303.5|8288.5|8303.5|8288.5|8301|8286|2
1622035170000|2021-05-26 13:19:30|8303.8|8288.8|8303|8288|8305.2|8290.2|8303|8288|2
1622035180000|2021-05-26 13:19:40|8304|8289|8304.7|8289.7|8304.7|8289.7|8304|8289|0
1622035200000|2021-05-26 13:20:00|8305|8290|8303|8288|8305|8290|8303|8288|0
1622035220000|2021-05-26 13:20:20|8302.4|8287.4|8302|8287|8302.4|8287.4|8302|8287|0
1622035230000|2021-05-26 13:20:30|8302.3|8287.3|8302.5|8287.5|8302.5|8287.5|8302.3|8287.3|0
1622035240000|2021-05-26 13:20:40|8301.5|8286.5|8301|8286|8301.5|8286.5|8301|8286|1
1622035260000|2021-05-26 13:21:00|8299.4|8284.4|8298|8283|8299.4|8284.4|8298|8283|1
1622035270000|2021-05-26 13:21:10|8297.5|8282.5|8296.7|8281.7|8297.5|8282.5|8296|8281|2
1622035290000|2021-05-26 13:21:30|8297|8282|8298.5|8283.5|8298.5|8283.5|8297|8282|1
1622035320000|2021-05-26 13:22:00|8297.9|8282.9|8297|8282|8297.9|8282.9|8297|8282|0
1622035330000|2021-05-26 13:22:10|8296.5|8281.5|8295.5|8280.5|8296.5|8281.5|8295.5|8280.5|0
1622035380000|2021-05-26 13:23:00|8294.9|8279.9|8293.7|8278.7|8294.9|8279.9|8293.5|8278.5|1
1622035400000|2021-05-26 13:23:20|8293.4|8278.4|8293.2|8278.2|8293.4|8278.4|8293.2|8278.2|0
1622035410000|2021-05-26 13:23:30|8292.4|8277.4|8291.4|8276.4|8292.4|8277.4|8291.4|8276.4|0
1622035420000|2021-05-26 13:23:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622035430000|2021-05-26 13:23:50|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|0
1622035440000|2021-05-26 13:24:00|8291|8276|8290.9|8275.9|8291|8276|8290.9|8275.9|0
1622035450000|2021-05-26 13:24:10|8292.7|8277.7|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|3
1622035460000|2021-05-26 13:24:20|||||||||2
1622035480000|2021-05-26 13:24:40|8292.5|8277.5|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|0
1622035490000|2021-05-26 13:24:50|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|2
1622035500000|2021-05-26 13:25:00|8294.5|8279.5|8294.7|8279.7|8294.7|8279.7|8294.5|8279.5|0
1622035510000|2021-05-26 13:25:10|8295.2|8280.2|8294.7|8279.7|8295.2|8280.2|8294.7|8279.7|1
1622035530000|2021-05-26 13:25:30|8295.7|8280.7|8296.2|8281.2|8296.2|8281.2|8295.7|8280.7|0
1622035560000|2021-05-26 13:26:00|8295.7|8280.7|8293.7|8278.7|8295.7|8280.7|8293.7|8278.7|6
1622035570000|2021-05-26 13:26:10|8293.4|8278.4|8292.2|8277.2|8293.4|8278.4|8291.2|8276.2|1
1622035580000|2021-05-26 13:26:20|8291.9|8276.9|8291.4|8276.4|8291.9|8276.9|8291.4|8276.4|0
1622035620000|2021-05-26 13:27:00|8291|8276|8289.7|8274.7|8291|8276|8289.2|8274.2|3
1622035660000|2021-05-26 13:27:40|8290.7|8275.7|8293.2|8278.2|8293.2|8278.2|8290.7|8275.7|0
1622035670000|2021-05-26 13:27:50|8293.5|8278.5|8294.2|8279.2|8294.2|8279.2|8293.5|8278.5|0
1622035680000|2021-05-26 13:28:00|8296.2|8281.2|8292.7|8277.7|8296.7|8281.7|8292.7|8277.7|1
1622035690000|2021-05-26 13:28:10|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622035700000|2021-05-26 13:28:20|8291.5|8276.5|8291.9|8276.9|8291.9|8276.9|8291.4|8276.4|0
1622035710000|2021-05-26 13:28:30|8291.5|8276.5|8291.7|8276.7|8291.7|8276.7|8291.5|8276.5|3
1622035730000|2021-05-26 13:28:50|8287.7|8272.7|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|5
1622035740000|2021-05-26 13:29:00|||||||||2
1622035750000|2021-05-26 13:29:10|8286.6|8271.6|8285.9|8270.9|8286.6|8271.6|8285.4|8270.4|36
1622035760000|2021-05-26 13:29:20|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|8285.9|8270.9|16
1622035770000|2021-05-26 13:29:30|8285.8|8270.8|8280.7|8265.7|8285.8|8270.8|8279.9|8264.9|5
1622035780000|2021-05-26 13:29:40|8280.4|8265.4|8280.9|8265.9|8281.2|8266.2|8280.2|8265.2|10
1622035790000|2021-05-26 13:29:50|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8279.3|8264.3|6
1622035800000|2021-05-26 13:30:00|8279.9|8264.9|8269.7|8254.7|8279.9|8264.9|8269.7|8254.7|26
1622035810000|2021-05-26 13:30:10|8268.2|8253.2|8277.2|8262.2|8277.2|8262.2|8268.2|8253.2|16
1622035820000|2021-05-26 13:30:20|8276.7|8261.7|8275.4|8260.4|8279.2|8264.2|8275.1|8260.1|4
1622035830000|2021-05-26 13:30:30|8274.4|8259.4|8275.1|8260.1|8275.1|8260.1|8273.4|8258.4|1
1622035840000|2021-05-26 13:30:40|8274.7|8259.7|8272.4|8257.4|8274.7|8259.7|8272.4|8257.4|0
1622035850000|2021-05-26 13:30:50|8272.6|8257.6|8275.9|8260.9|8276.4|8261.4|8272.4|8257.4|2
1622035860000|2021-05-26 13:31:00|8275.7|8260.7|8277.6|8262.6|8278.1|8263.1|8275.7|8260.7|1
1622035870000|2021-05-26 13:31:10|8278.1|8263.1|8278.6|8263.6|8278.9|8263.9|8278.1|8263.1|0
1622035880000|2021-05-26 13:31:20|8278.2|8263.2|8277.8|8262.8|8278.4|8263.4|8277.8|8262.8|1
1622035890000|2021-05-26 13:31:30|8277.6|8262.6|8271.7|8256.7|8277.6|8262.6|8269.7|8254.7|14
1622035920000|2021-05-26 13:32:00|8271.4|8256.4|8270.1|8255.1|8271.4|8256.4|8270.1|8255.1|2
1622035930000|2021-05-26 13:32:10|8268.9|8253.9|8263.6|8248.6|8268.9|8253.9|8263.3|8248.3|15
1622035940000|2021-05-26 13:32:20|8263.8|8248.8|8263.1|8248.1|8263.8|8248.8|8263.1|8248.1|6
1622035950000|2021-05-26 13:32:30|8263.4|8248.4|8259.4|8244.4|8263.4|8248.4|8259.4|8244.4|11
1622035960000|2021-05-26 13:32:40|8258.7|8243.7|8258.1|8243.1|8258.7|8243.7|8258.1|8243.1|2
1622035970000|2021-05-26 13:32:50|8257.9|8242.9|8261.2|8246.2|8261.2|8246.2|8257.9|8242.9|24
1622035980000|2021-05-26 13:33:00|8256.3|8241.3|8258.3|8243.3|8259.1|8244.1|8256.3|8241.3|68
1622035990000|2021-05-26 13:33:10|8256.8|8241.8|8253.9|8238.9|8256.8|8241.8|8253.7|8238.7|7
1622036000000|2021-05-26 13:33:20|8252.4|8237.4|8249.4|8234.4|8252.4|8237.4|8249.4|8234.4|27
1622036010000|2021-05-26 13:33:30|||||||||9
1622036020000|2021-05-26 13:33:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|18
1622036030000|2021-05-26 13:33:50|8250.8|8235.8|8251.4|8236.4|8251.4|8236.4|8250.8|8235.8|2
1622036040000|2021-05-26 13:34:00|8250.9|8235.9|8252.7|8237.7|8252.7|8237.7|8250.9|8235.9|3
1622036050000|2021-05-26 13:34:10|8253.2|8238.2|8262.6|8247.6|8262.9|8247.9|8253.2|8238.2|12
1622036060000|2021-05-26 13:34:20|8261.9|8246.9|8257.9|8242.9|8262.4|8247.4|8257.9|8242.9|1
1622036080000|2021-05-26 13:34:40|8256.9|8241.9|8255.1|8240.1|8256.9|8241.9|8254.2|8239.2|2
1622036100000|2021-05-26 13:35:00|8254.7|8239.7|8254.2|8239.2|8254.7|8239.7|8254.2|8239.2|1
1622036110000|2021-05-26 13:35:10|8253.9|8238.9|8253.6|8238.6|8253.9|8238.9|8253.6|8238.6|0
1622036120000|2021-05-26 13:35:20|8253.1|8238.1|8253.2|8238.2|8253.2|8238.2|8253.1|8238.1|1
1622036130000|2021-05-26 13:35:30|8252.9|8237.9|8251.9|8236.9|8252.9|8237.9|8251.9|8236.9|2
1622036140000|2021-05-26 13:35:40|8251.2|8236.2|8250.6|8235.6|8251.2|8236.2|8250.6|8235.6|1
1622036150000|2021-05-26 13:35:50|8249.7|8234.7|8248.1|8233.1|8249.7|8234.7|8248.1|8233.1|4
1622036160000|2021-05-26 13:36:00|8248.2|8233.2|8247.9|8232.9|8248.7|8233.7|8247.9|8232.9|6
1622036170000|2021-05-26 13:36:10|8248.3|8233.3|8247.9|8232.9|8248.9|8233.9|8247.9|8232.9|11
1622036180000|2021-05-26 13:36:20|8248.1|8233.1|8250.6|8235.6|8250.6|8235.6|8248.1|8233.1|21
1622036210000|2021-05-26 13:36:50|8250.2|8235.2|8249.6|8234.6|8250.2|8235.2|8249.6|8234.6|1
1622036220000|2021-05-26 13:37:00|8249.2|8234.2|8244.4|8229.4|8249.2|8234.2|8244.4|8229.4|28
1622036230000|2021-05-26 13:37:10|8245.1|8230.1|8243.1|8228.1|8245.1|8230.1|8242.7|8227.7|18
1622036240000|2021-05-26 13:37:20|8243.4|8228.4|8248.9|8233.9|8248.9|8233.9|8243.4|8228.4|6
1622036250000|2021-05-26 13:37:30|8250.2|8235.2|8251.7|8236.7|8252.2|8237.2|8250.2|8235.2|2
1622036260000|2021-05-26 13:37:40|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|0
1622036280000|2021-05-26 13:38:00|8251.7|8236.7|8252.2|8237.2|8252.2|8237.2|8250.7|8235.7|2
1622036290000|2021-05-26 13:38:10|8251.9|8236.9|8252.9|8237.9|8254.9|8239.9|8251.7|8236.7|3
1622036300000|2021-05-26 13:38:20|8253.1|8238.1|8253.2|8238.2|8253.2|8238.2|8253.1|8238.1|0
1622036310000|2021-05-26 13:38:30|8252.7|8237.7|8252.6|8237.6|8253.6|8238.6|8252.6|8237.6|2
1622036320000|2021-05-26 13:38:40|8252.2|8237.2|8252.4|8237.4|8252.4|8237.4|8252.2|8237.2|1
1622036330000|2021-05-26 13:38:50|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1622036340000|2021-05-26 13:39:00|8251.7|8236.7|8245.4|8230.4|8251.7|8236.7|8245.4|8230.4|3
1622036350000|2021-05-26 13:39:10|8244.4|8229.4|8243.4|8228.4|8244.4|8229.4|8243.4|8228.4|0
1622036360000|2021-05-26 13:39:20|8243.9|8228.9|8243.9|8228.9|8244.4|8229.4|8243.4|8228.4|4
1622036370000|2021-05-26 13:39:30|8243.4|8228.4|8243.9|8228.9|8243.9|8228.9|8243.4|8228.4|3
1622036380000|2021-05-26 13:39:40|8244.6|8229.6|8250.4|8235.4|8250.4|8235.4|8243.7|8228.7|22
1622036390000|2021-05-26 13:39:50|8250.3|8235.3|8249.4|8234.4|8253.4|8238.4|8248.9|8233.9|3
1622036400000|2021-05-26 13:40:00|8249.9|8234.9|8246.9|8231.9|8250.6|8235.6|8246.9|8231.9|5
1622036410000|2021-05-26 13:40:10|8246.1|8231.1|8246.1|8231.1|8247.1|8232.1|8246.1|8231.1|0
1622036420000|2021-05-26 13:40:20|8246.6|8231.6|8247.3|8232.3|8248.1|8233.1|8245.1|8230.1|1
1622036430000|2021-05-26 13:40:30|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8245.8|8230.8|10
1622036440000|2021-05-26 13:40:40|8246.8|8231.8|8245.6|8230.6|8246.9|8231.9|8245.6|8230.6|0
1622036450000|2021-05-26 13:40:50|8247.2|8232.2|8251.4|8236.4|8251.8|8236.8|8247.2|8232.2|4
1622036460000|2021-05-26 13:41:00|8252.1|8237.1|8253.4|8238.4|8253.8|8238.8|8252.1|8237.1|1
1622036470000|2021-05-26 13:41:10|8252.6|8237.6|8253.4|8238.4|8253.4|8238.4|8252.3|8237.3|17
1622036480000|2021-05-26 13:41:20|8253.7|8238.7|8251.8|8236.8|8253.9|8238.9|8251.3|8236.3|5
1622036490000|2021-05-26 13:41:30|8251.4|8236.4|8248.3|8233.3|8251.8|8236.8|8248.3|8233.3|7
1622036500000|2021-05-26 13:41:40|8247.6|8232.6|8247.4|8232.4|8247.6|8232.6|8247.4|8232.4|3
1622036510000|2021-05-26 13:41:50|8247.8|8232.8|8252.4|8237.4|8252.4|8237.4|8247.8|8232.8|4
1622036520000|2021-05-26 13:42:00|8251.9|8236.9|8253.1|8238.1|8253.1|8238.1|8251.9|8236.9|2
1622036530000|2021-05-26 13:42:10|8253.3|8238.3|8253.4|8238.4|8253.8|8238.8|8253.3|8238.3|0
1622036570000|2021-05-26 13:42:50|8253.1|8238.1|8246.4|8231.4|8253.1|8238.1|8246.1|8231.1|8
1622036580000|2021-05-26 13:43:00|8246.9|8231.9|8246.8|8231.8|8246.9|8231.9|8245.8|8230.8|3
1622036590000|2021-05-26 13:43:10|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|2
1622036600000|2021-05-26 13:43:20|8247.1|8232.1|8249.6|8234.6|8249.9|8234.9|8247.1|8232.1|1
1622036610000|2021-05-26 13:43:30|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|1
1622036620000|2021-05-26 13:43:40|8248.1|8233.1|8250.8|8235.8|8250.8|8235.8|8248.1|8233.1|3
1622036630000|2021-05-26 13:43:50|8251.9|8236.9|8251.8|8236.8|8253.9|8238.9|8251.8|8236.8|6
1622036640000|2021-05-26 13:44:00|8251.4|8236.4|8250.4|8235.4|8251.4|8236.4|8248.9|8233.9|3
1622036650000|2021-05-26 13:44:10|8251.4|8236.4|8253.4|8238.4|8253.4|8238.4|8251.4|8236.4|0
1622036660000|2021-05-26 13:44:20|8255.4|8240.4|8256.1|8241.1|8256.1|8241.1|8255.1|8240.1|2
1622036670000|2021-05-26 13:44:30|8257.7|8242.7|8260.9|8245.9|8260.9|8245.9|8257.7|8242.7|3
1622036680000|2021-05-26 13:44:40|8262.2|8247.2|8262.4|8247.4|8263.3|8248.3|8261.8|8246.8|6
1622036690000|2021-05-26 13:44:50|8261.8|8246.8|8256.6|8241.6|8261.8|8246.8|8256.6|8241.6|0
1622036700000|2021-05-26 13:45:00|8256.4|8241.4|8257.1|8242.1|8259.8|8244.8|8256.1|8241.1|7
1622036710000|2021-05-26 13:45:10|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1622036720000|2021-05-26 13:45:20|8257.2|8242.2|8261.8|8246.8|8263.3|8248.3|8257.2|8242.2|4
1622036730000|2021-05-26 13:45:30|8263.1|8248.1|8267.4|8252.4|8268.9|8253.9|8262.4|8247.4|3
1622036740000|2021-05-26 13:45:40|8268.1|8253.1|8264.8|8249.8|8268.1|8253.1|8264.8|8249.8|3
1622036750000|2021-05-26 13:45:50|8262.8|8247.8|8261.8|8246.8|8262.8|8247.8|8260.9|8245.9|3
1622036760000|2021-05-26 13:46:00|8261.4|8246.4|8257.9|8242.9|8261.4|8246.4|8257.1|8242.1|3
1622036770000|2021-05-26 13:46:10|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8255.1|8240.1|2
1622036780000|2021-05-26 13:46:20|8256.6|8241.6|8257.4|8242.4|8258.6|8243.6|8256.4|8241.4|1
1622036790000|2021-05-26 13:46:30|8257.8|8242.8|8258.1|8243.1|8258.4|8243.4|8257.8|8242.8|0
1622036800000|2021-05-26 13:46:40|8259.1|8244.1|8259.4|8244.4|8259.9|8244.9|8259.1|8244.1|0
1622036810000|2021-05-26 13:46:50|8259.9|8244.9|8256.1|8241.1|8259.9|8244.9|8256.1|8241.1|5
1622036820000|2021-05-26 13:47:00|8255.8|8240.8|8251.3|8236.3|8255.9|8240.9|8251.3|8236.3|7
1622036830000|2021-05-26 13:47:10|8250.9|8235.9|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|3
1622036840000|2021-05-26 13:47:20|8250.9|8235.9|8252.4|8237.4|8252.4|8237.4|8250.9|8235.9|1
1622036850000|2021-05-26 13:47:30|8252.9|8237.9|8251.8|8236.8|8252.9|8237.9|8251.8|8236.8|2
1622036860000|2021-05-26 13:47:40|8251.4|8236.4|8253.7|8238.7|8253.7|8238.7|8251.3|8236.3|5
1622036870000|2021-05-26 13:47:50|8255.1|8240.1|8255.1|8240.1|8256.1|8241.1|8254.4|8239.4|4
1622036880000|2021-05-26 13:48:00|8253.8|8238.8|8257.3|8242.3|8257.3|8242.3|8253.8|8238.8|5
1622036890000|2021-05-26 13:48:10|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622036900000|2021-05-26 13:48:20|8258.9|8243.9|8259.4|8244.4|8259.4|8244.4|8258.7|8243.7|4
1622036920000|2021-05-26 13:48:40|8259.7|8244.7|8254.3|8239.3|8259.9|8244.9|8254.3|8239.3|5
1622036930000|2021-05-26 13:48:50|8253.8|8238.8|8251.3|8236.3|8253.8|8238.8|8250.3|8235.3|5
1622036940000|2021-05-26 13:49:00|8250.9|8235.9|8251.4|8236.4|8252.4|8237.4|8250.8|8235.8|0
1622036950000|2021-05-26 13:49:10|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|0
1622036960000|2021-05-26 13:49:20|8250.8|8235.8|8250.3|8235.3|8250.8|8235.8|8249.8|8234.8|3
1622036970000|2021-05-26 13:49:30|8250.6|8235.6|8252.8|8237.8|8253.3|8238.3|8250.6|8235.6|4
1622036980000|2021-05-26 13:49:40|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|1
1622036990000|2021-05-26 13:49:50|8252.8|8237.8|8250.8|8235.8|8252.8|8237.8|8250.8|8235.8|3
1622037000000|2021-05-26 13:50:00|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1622037010000|2021-05-26 13:50:10|8250.4|8235.4|8248.6|8233.6|8250.4|8235.4|8248.6|8233.6|1
1622037030000|2021-05-26 13:50:30|8248.1|8233.1|8248.9|8233.9|8248.9|8233.9|8248.1|8233.1|1
1622037050000|2021-05-26 13:50:50|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|1
1622037070000|2021-05-26 13:51:10|8249.1|8234.1|8247.9|8232.9|8249.1|8234.1|8247.9|8232.9|2
1622037080000|2021-05-26 13:51:20|||||||||2
1622037100000|2021-05-26 13:51:40|8248.4|8233.4|8248.1|8233.1|8248.4|8233.4|8248.1|8233.1|1
1622037120000|2021-05-26 13:52:00|8247.9|8232.9|8245.8|8230.8|8247.9|8232.9|8245.8|8230.8|14
1622037130000|2021-05-26 13:52:10|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|1
1622037140000|2021-05-26 13:52:20|8246.6|8231.6|8246.3|8231.3|8246.6|8231.6|8245.9|8230.9|5
1622037150000|2021-05-26 13:52:30|8245.1|8230.1|8242.9|8227.9|8245.1|8230.1|8242.9|8227.9|1
1622037160000|2021-05-26 13:52:40|8242.3|8227.3|8241.9|8226.9|8242.3|8227.3|8241.9|8226.9|11
1622037170000|2021-05-26 13:52:50|8244.1|8229.1|8242.4|8227.4|8244.1|8229.1|8242.4|8227.4|10
1622037180000|2021-05-26 13:53:00|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.4|8226.4|3
1622037190000|2021-05-26 13:53:10|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|0
1622037200000|2021-05-26 13:53:20|8242.6|8227.6|8243.9|8228.9|8244.6|8229.6|8242.6|8227.6|5
1622037210000|2021-05-26 13:53:30|8243.7|8228.7|8241.9|8226.9|8243.7|8228.7|8241.9|8226.9|2
1622037220000|2021-05-26 13:53:40|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|0
1622037230000|2021-05-26 13:53:50|8242.2|8227.2|8240.4|8225.4|8242.2|8227.2|8240.4|8225.4|4
1622037240000|2021-05-26 13:54:00|8240.2|8225.2|8226.6|8211.6|8240.2|8225.2|8226.2|8211.2|138
1622037250000|2021-05-26 13:54:10|8226.7|8211.7|8220.1|8205.1|8226.7|8211.7|8220.1|8205.1|115
1622037260000|2021-05-26 13:54:20|8219.9|8204.9|8224.7|8209.7|8224.7|8209.7|8219.8|8204.8|10
1622037270000|2021-05-26 13:54:30|8224.9|8209.9|8223.7|8208.7|8224.9|8209.9|8223.4|8208.4|3
1622037280000|2021-05-26 13:54:40|8225.2|8210.2|8223.2|8208.2|8225.2|8210.2|8222.4|8207.4|2
1622037300000|2021-05-26 13:55:00|8222.3|8207.3|8218.7|8203.7|8222.3|8207.3|8218.7|8203.7|7
1622037310000|2021-05-26 13:55:10|8219.4|8204.4|8223.2|8208.2|8225.2|8210.2|8219.4|8204.4|4
1622037320000|2021-05-26 13:55:20|8223.7|8208.7|8227.4|8212.4|8227.4|8212.4|8223.7|8208.7|16
1622037330000|2021-05-26 13:55:30|8227.1|8212.1|8229.4|8214.4|8229.9|8214.9|8225.9|8210.9|6
1622037340000|2021-05-26 13:55:40|8229.7|8214.7|8227.7|8212.7|8229.9|8214.9|8227.7|8212.7|1
1622037360000|2021-05-26 13:56:00|8228.1|8213.1|8225.1|8210.1|8228.1|8213.1|8225.1|8210.1|0
1622037370000|2021-05-26 13:56:10|8225.6|8210.6|8228.9|8213.9|8228.9|8213.9|8225.2|8210.2|1
1622037380000|2021-05-26 13:56:20|8234.4|8219.4|8231.7|8216.7|8234.4|8219.4|8231.7|8216.7|22
1622037390000|2021-05-26 13:56:30|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8230.9|8215.9|0
1622037400000|2021-05-26 13:56:40|8231.6|8216.6|8228.7|8213.7|8231.6|8216.6|8228.2|8213.2|4
1622037410000|2021-05-26 13:56:50|8229.1|8214.1|8230.1|8215.1|8230.1|8215.1|8229.1|8214.1|0
1622037420000|2021-05-26 13:57:00|8229.7|8214.7|8228.4|8213.4|8229.7|8214.7|8228.4|8213.4|1
1622037430000|2021-05-26 13:57:10|8226.4|8211.4|8224.6|8209.6|8226.4|8211.4|8224.6|8209.6|0
1622037450000|2021-05-26 13:57:30|8224.1|8209.1|8223.6|8208.6|8224.1|8209.1|8223.6|8208.6|2
1622037460000|2021-05-26 13:57:40|8224.9|8209.9|8225.6|8210.6|8225.6|8210.6|8224.9|8209.9|7
1622037480000|2021-05-26 13:58:00|8225.2|8210.2|8223.6|8208.6|8225.2|8210.2|8223.1|8208.1|1
1622037490000|2021-05-26 13:58:10|8223.2|8208.2|8223.6|8208.6|8223.6|8208.6|8223.1|8208.1|0
1622037500000|2021-05-26 13:58:20|8223.9|8208.9|8224.1|8209.1|8224.1|8209.1|8223.9|8208.9|0
1622037510000|2021-05-26 13:58:30|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|1
1622037520000|2021-05-26 13:58:40|8224.2|8209.2|8227.7|8212.7|8227.7|8212.7|8223.2|8208.2|5
1622037530000|2021-05-26 13:58:50|8228.4|8213.4|8226.2|8211.2|8228.4|8213.4|8226.2|8211.2|1
1622037540000|2021-05-26 13:59:00|8225.2|8210.2|8223.7|8208.7|8225.2|8210.2|8223.7|8208.7|0
1622037550000|2021-05-26 13:59:10|8223.6|8208.6|8223.2|8208.2|8223.6|8208.6|8223.2|8208.2|1
1622037570000|2021-05-26 13:59:30|8223.6|8208.6|8225.2|8210.2|8225.2|8210.2|8223.6|8208.6|2
1622037580000|2021-05-26 13:59:40|8224.9|8209.9|8223.9|8208.9|8225.1|8210.1|8223.9|8208.9|4
1622037590000|2021-05-26 13:59:50|8224.2|8209.2|8224.4|8209.4|8224.4|8209.4|8224.2|8209.2|0
1622037600000|2021-05-26 14:00:00|8223.9|8208.9|8217.8|8202.8|8223.9|8208.9|8217.8|8202.8|33
1622037610000|2021-05-26 14:00:10|8218.1|8203.1|8223.7|8208.7|8224.2|8209.2|8218.1|8203.1|8
1622037620000|2021-05-26 14:00:20|8222.1|8207.1|8218.6|8203.6|8222.1|8207.1|8218.6|8203.6|4
1622037630000|2021-05-26 14:00:30|8218.4|8203.4|8218.2|8203.2|8218.7|8203.7|8218.2|8203.2|0
1622037640000|2021-05-26 14:00:40|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|0
1622037650000|2021-05-26 14:00:50|8217.6|8202.6|8217.2|8202.2|8217.6|8202.6|8217.2|8202.2|0
1622037670000|2021-05-26 14:01:10|||||||||7
1622037680000|2021-05-26 14:01:20|8216.9|8201.9|8214.9|8199.9|8216.9|8201.9|8214.9|8199.9|3
1622037690000|2021-05-26 14:01:30|8214.8|8199.8|8215.8|8200.8|8216.1|8201.1|8214.8|8199.8|3
1622037700000|2021-05-26 14:01:40|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|1
1622037710000|2021-05-26 14:01:50|8214.6|8199.6|8210.8|8195.8|8214.6|8199.6|8208.1|8193.1|13
1622037720000|2021-05-26 14:02:00|8210.1|8195.1|8208.1|8193.1|8210.1|8195.1|8208.1|8193.1|1
1622037730000|2021-05-26 14:02:10|8209.7|8194.7|8211.9|8196.9|8211.9|8196.9|8209.7|8194.7|8
1622037740000|2021-05-26 14:02:20|8212.1|8197.1|8213.1|8198.1|8214.1|8199.1|8212.1|8197.1|1
1622037750000|2021-05-26 14:02:30|8213.6|8198.6|8213.8|8198.8|8213.9|8198.9|8213.3|8198.3|4
1622037760000|2021-05-26 14:02:40|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|0
1622037770000|2021-05-26 14:02:50|8214.1|8199.1|8214.8|8199.8|8214.8|8199.8|8214.1|8199.1|5
1622037780000|2021-05-26 14:03:00|8216.1|8201.1|8216.7|8201.7|8216.7|8201.7|8215.7|8200.7|2
1622037790000|2021-05-26 14:03:10|8217.2|8202.2|8219.9|8204.9|8220.4|8205.4|8217.2|8202.2|1
1622037800000|2021-05-26 14:03:20|8217.1|8202.1|8222.1|8207.1|8222.1|8207.1|8217.1|8202.1|5
1622037810000|2021-05-26 14:03:30|8222.2|8207.2|8220.9|8205.9|8222.6|8207.6|8218.9|8203.9|7
1622037820000|2021-05-26 14:03:40|8220.3|8205.3|8218.9|8203.9|8220.3|8205.3|8216.6|8201.6|6
1622037830000|2021-05-26 14:03:50|8219.1|8204.1|8217.9|8202.9|8220.1|8205.1|8217.9|8202.9|6
1622037840000|2021-05-26 14:04:00|8217.6|8202.6|8216.1|8201.1|8217.6|8202.6|8216.1|8201.1|12
1622037850000|2021-05-26 14:04:10|8215.6|8200.6|8214.9|8199.9|8215.6|8200.6|8214.1|8199.1|4
1622037860000|2021-05-26 14:04:20|8213.1|8198.1|8212.1|8197.1|8213.6|8198.6|8212.1|8197.1|1
1622037870000|2021-05-26 14:04:30|8211.8|8196.8|8213.9|8198.9|8213.9|8198.9|8211.6|8196.6|5
1622037880000|2021-05-26 14:04:40|8213.6|8198.6|8212.1|8197.1|8213.6|8198.6|8212.1|8197.1|1
1622037890000|2021-05-26 14:04:50|8211.4|8196.4|8210.1|8195.1|8211.4|8196.4|8210.1|8195.1|0
1622037900000|2021-05-26 14:05:00|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|1
1622037910000|2021-05-26 14:05:10|8213.7|8198.7|8213.1|8198.1|8214.2|8199.2|8212.9|8197.9|5
1622037920000|2021-05-26 14:05:20|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|0
1622037930000|2021-05-26 14:05:30|8211.6|8196.6|8210.6|8195.6|8211.6|8196.6|8210.6|8195.6|2
1622037940000|2021-05-26 14:05:40|8210.3|8195.3|8210.1|8195.1|8210.3|8195.3|8210.1|8195.1|0
1622037950000|2021-05-26 14:05:50|8214.1|8199.1|8213.9|8198.9|8214.4|8199.4|8211.7|8196.7|12
1622037960000|2021-05-26 14:06:00|8214.4|8199.4|8213.6|8198.6|8214.9|8199.9|8212.2|8197.2|10
1622037970000|2021-05-26 14:06:10|8213.9|8198.9|8213.9|8198.9|8213.9|8198.9|8213.9|8198.9|0
1622038000000|2021-05-26 14:06:40|8213.1|8198.1|8212.6|8197.6|8213.1|8198.1|8212.6|8197.6|1
1622038010000|2021-05-26 14:06:50|8212.9|8197.9|8213.1|8198.1|8213.9|8198.9|8212.9|8197.9|3
1622038020000|2021-05-26 14:07:00|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|0
1622038030000|2021-05-26 14:07:10|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|1
1622038040000|2021-05-26 14:07:20|8214.6|8199.6|8214.4|8199.4|8214.6|8199.6|8212.4|8197.4|5
1622038070000|2021-05-26 14:07:50|8214.1|8199.1|8213.6|8198.6|8214.4|8199.4|8213.6|8198.6|1
1622038080000|2021-05-26 14:08:00|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|1
1622038090000|2021-05-26 14:08:10|||||||||1
1622038100000|2021-05-26 14:08:20|8215.2|8200.2|8216.6|8201.6|8217.1|8202.1|8215.2|8200.2|7
1622038110000|2021-05-26 14:08:30|||||||||1
1622038120000|2021-05-26 14:08:40|8215.9|8200.9|8215.2|8200.2|8215.9|8200.9|8215.2|8200.2|3
1622038130000|2021-05-26 14:08:50|8214.6|8199.6|8214.9|8199.9|8214.9|8199.9|8214.6|8199.6|0
1622038140000|2021-05-26 14:09:00|8214.6|8199.6|8214.6|8199.6|8216.2|8201.2|8214.6|8199.6|1
1622038150000|2021-05-26 14:09:10|8214.3|8199.3|8214.6|8199.6|8214.6|8199.6|8214.3|8199.3|0
1622038160000|2021-05-26 14:09:20|8214.1|8199.1|8214.1|8199.1|8214.1|8199.1|8214.1|8199.1|0
1622038180000|2021-05-26 14:09:40|8212.2|8197.2|8208.6|8193.6|8212.2|8197.2|8208.6|8193.6|8
1622038190000|2021-05-26 14:09:50|8210.1|8195.1|8210.7|8195.7|8211.1|8196.1|8210.1|8195.1|15
1622038200000|2021-05-26 14:10:00|8211.4|8196.4|8214.6|8199.6|8214.7|8199.7|8211.4|8196.4|6
1622038210000|2021-05-26 14:10:10|8215.6|8200.6|8215.7|8200.7|8216.1|8201.1|8215.1|8200.1|2
1622038220000|2021-05-26 14:10:20|8215.6|8200.6|8219.9|8204.9|8219.9|8204.9|8215.6|8200.6|1
1622038230000|2021-05-26 14:10:30|8220.1|8205.1|8220.6|8205.6|8220.6|8205.6|8219.4|8204.4|1
1622038240000|2021-05-26 14:10:40|8220.4|8205.4|8220.7|8205.7|8220.7|8205.7|8219.9|8204.9|0
1622038250000|2021-05-26 14:10:50|8220.2|8205.2|8218.9|8203.9|8220.2|8205.2|8218.9|8203.9|3
1622038260000|2021-05-26 14:11:00|8218.2|8203.2|8217.7|8202.7|8218.2|8203.2|8217.7|8202.7|1
1622038270000|2021-05-26 14:11:10|8219.6|8204.6|8220.1|8205.1|8220.1|8205.1|8219.6|8204.6|7
1622038280000|2021-05-26 14:11:20|8219.6|8204.6|8219.4|8204.4|8219.9|8204.9|8219.4|8204.4|0
1622038290000|2021-05-26 14:11:30|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|0
1622038300000|2021-05-26 14:11:40|8217.7|8202.7|8216.9|8201.9|8217.7|8202.7|8216.9|8201.9|0
1622038320000|2021-05-26 14:12:00|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|2
1622038330000|2021-05-26 14:12:10|8217.4|8202.4|8216.7|8201.7|8217.4|8202.4|8216.7|8201.7|0
1622038340000|2021-05-26 14:12:20|8216.1|8201.1|8217.7|8202.7|8217.7|8202.7|8216.1|8201.1|4
1622038350000|2021-05-26 14:12:30|8217.4|8202.4|8216.4|8201.4|8217.4|8202.4|8216.4|8201.4|0
1622038360000|2021-05-26 14:12:40|8217.7|8202.7|8217.7|8202.7|8217.7|8202.7|8217.7|8202.7|0
1622038370000|2021-05-26 14:12:50|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|0
1622038380000|2021-05-26 14:13:00|8217.7|8202.7|8220.1|8205.1|8220.1|8205.1|8217.7|8202.7|3
1622038390000|2021-05-26 14:13:10|8220.4|8205.4|8221.9|8206.9|8221.9|8206.9|8220.4|8205.4|1
1622038400000|2021-05-26 14:13:20|8221.7|8206.7|8225.2|8210.2|8225.2|8210.2|8221.7|8206.7|5
1622038410000|2021-05-26 14:13:30|8225.1|8210.1|8222.2|8207.2|8225.1|8210.1|8220.2|8205.2|11
1622038420000|2021-05-26 14:13:40|8222.7|8207.7|8223.2|8208.2|8224.2|8209.2|8222.7|8207.7|6
1622038430000|2021-05-26 14:13:50|8223.4|8208.4|8227.9|8212.9|8228.2|8213.2|8223.4|8208.4|15
1622038440000|2021-05-26 14:14:00|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8227.6|8212.6|0
1622038450000|2021-05-26 14:14:10|8227.9|8212.9|8228.6|8213.6|8228.6|8213.6|8227.9|8212.9|1
1622038460000|2021-05-26 14:14:20|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|9
1622038470000|2021-05-26 14:14:30|8229.4|8214.4|8233.7|8218.7|8233.7|8218.7|8229.4|8214.4|7
1622038490000|2021-05-26 14:14:50|8233.4|8218.4|8231.2|8216.2|8233.4|8218.4|8231.2|8216.2|5
1622038500000|2021-05-26 14:15:00|8230.7|8215.7|8230.7|8215.7|8231.1|8216.1|8230.7|8215.7|0
1622038510000|2021-05-26 14:15:10|8231.1|8216.1|8232|8217|8232|8217|8230.6|8215.6|7
1622038520000|2021-05-26 14:15:20|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|0
1622038530000|2021-05-26 14:15:30|8231.4|8216.4|8229.9|8214.9|8231.4|8216.4|8228.7|8213.7|4
1622038540000|2021-05-26 14:15:40|8229.4|8214.4|8227.6|8212.6|8229.4|8214.4|8227.6|8212.6|0
1622038560000|2021-05-26 14:16:00|8226.6|8211.6|8226.6|8211.6|8226.6|8211.6|8226.6|8211.6|1
1622038570000|2021-05-26 14:16:10|8226.9|8211.9|8227.9|8212.9|8227.9|8212.9|8226.9|8211.9|1
1622038580000|2021-05-26 14:16:20|8232.6|8217.6|8232.9|8217.9|8233.4|8218.4|8232.1|8217.1|9
1622038590000|2021-05-26 14:16:30|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|2
1622038600000|2021-05-26 14:16:40|8234.4|8219.4|8238.1|8223.1|8238.9|8223.9|8234.4|8219.4|5
1622038610000|2021-05-26 14:16:50|8237.9|8222.9|8234.2|8219.2|8237.9|8222.9|8234.2|8219.2|6
1622038620000|2021-05-26 14:17:00|8233.7|8218.7|8233.9|8218.9|8233.9|8218.9|8229.7|8214.7|13
1622038630000|2021-05-26 14:17:10|8234.6|8219.6|8235.1|8220.1|8235.1|8220.1|8234.6|8219.6|0
1622038640000|2021-05-26 14:17:20|8234.6|8219.6|8235.2|8220.2|8235.7|8220.7|8234.2|8219.2|8
1622038650000|2021-05-26 14:17:30|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|3
1622038660000|2021-05-26 14:17:40|8233.9|8218.9|8230.7|8215.7|8233.9|8218.9|8230.4|8215.4|15
1622038670000|2021-05-26 14:17:50|8230.4|8215.4|8230.2|8215.2|8230.4|8215.4|8230.2|8215.2|0
1622038680000|2021-05-26 14:18:00|8231.1|8216.1|8232.2|8217.2|8232.2|8217.2|8231.1|8216.1|4
1622038690000|2021-05-26 14:18:10|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|3
1622038700000|2021-05-26 14:18:20|8230.2|8215.2|8227.2|8212.2|8230.2|8215.2|8227.1|8212.1|3
1622038710000|2021-05-26 14:18:30|8227.6|8212.6|8227.2|8212.2|8227.6|8212.6|8227.2|8212.2|3
1622038720000|2021-05-26 14:18:40|8227.4|8212.4|8226.9|8211.9|8227.4|8212.4|8226.9|8211.9|4
1622038730000|2021-05-26 14:18:50|8228.2|8213.2|8229.1|8214.1|8229.6|8214.6|8227.9|8212.9|3
1622038740000|2021-05-26 14:19:00|8229.2|8214.2|8228.9|8213.9|8229.2|8214.2|8228.9|8213.9|0
1622038750000|2021-05-26 14:19:10|||||||||1
1622038760000|2021-05-26 14:19:20|8228.6|8213.6|8228.4|8213.4|8228.6|8213.6|8228.4|8213.4|0
1622038770000|2021-05-26 14:19:30|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|0
1622038790000|2021-05-26 14:19:50|8229.4|8214.4|8229.6|8214.6|8229.6|8214.6|8229.4|8214.4|2
1622038800000|2021-05-26 14:20:00|8229.9|8214.9|8228.9|8213.9|8229.9|8214.9|8228.9|8213.9|3
1622038820000|2021-05-26 14:20:20|8231.6|8216.6|8232.7|8217.7|8232.7|8217.7|8231.6|8216.6|3
1622038830000|2021-05-26 14:20:30|8233.2|8218.2|8236.4|8221.4|8236.7|8221.7|8233.2|8218.2|2
1622038840000|2021-05-26 14:20:40|8236.7|8221.7|8235.9|8220.9|8236.9|8221.9|8235.9|8220.9|3
1622038850000|2021-05-26 14:20:50|8236.4|8221.4|8235.9|8220.9|8236.4|8221.4|8235.9|8220.9|1
1622038860000|2021-05-26 14:21:00|8235.6|8220.6|8234.1|8219.1|8235.6|8220.6|8234.1|8219.1|5
1622038870000|2021-05-26 14:21:10|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622038900000|2021-05-26 14:21:40|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|0
1622038910000|2021-05-26 14:21:50|8234.6|8219.6|8234.1|8219.1|8236.2|8221.2|8234.1|8219.1|14
1622038920000|2021-05-26 14:22:00|8233.9|8218.9|8233.6|8218.6|8234.1|8219.1|8233.4|8218.4|1
1622038930000|2021-05-26 14:22:10|8233.7|8218.7|8233.6|8218.6|8234.2|8219.2|8233.6|8218.6|2
1622038940000|2021-05-26 14:22:20|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|1
1622038950000|2021-05-26 14:22:30|8234.9|8219.9|8234.9|8219.9|8235.6|8220.6|8234.9|8219.9|4
1622038960000|2021-05-26 14:22:40|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|0
1622038970000|2021-05-26 14:22:50|8234.2|8219.2|8233.7|8218.7|8234.2|8219.2|8232.9|8217.9|12
1622038980000|2021-05-26 14:23:00|8233.6|8218.6|8233.9|8218.9|8233.9|8218.9|8233.6|8218.6|10
1622038990000|2021-05-26 14:23:10|8233.6|8218.6|8233.7|8218.7|8233.7|8218.7|8233.6|8218.6|1
1622039000000|2021-05-26 14:23:20|8233.1|8218.1|8232.9|8217.9|8233.1|8218.1|8232.4|8217.4|3
1622039010000|2021-05-26 14:23:30|8232.7|8217.7|8232.7|8217.7|8232.7|8217.7|8232.7|8217.7|0
1622039020000|2021-05-26 14:23:40|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|0
1622039030000|2021-05-26 14:23:50|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|1
1622039040000|2021-05-26 14:24:00|8233.1|8218.1|8233.4|8218.4|8233.4|8218.4|8232.7|8217.7|5
1622039050000|2021-05-26 14:24:10|8233.2|8218.2|8232.1|8217.1|8233.2|8218.2|8231.7|8216.7|1
1622039060000|2021-05-26 14:24:20|8231.7|8216.7|8233.7|8218.7|8234.1|8219.1|8231.4|8216.4|7
1622039070000|2021-05-26 14:24:30|8234.4|8219.4|8237.7|8222.7|8239.2|8224.2|8234.4|8219.4|3
1622039080000|2021-05-26 14:24:40|8238.2|8223.2|8241.1|8226.1|8241.1|8226.1|8238.2|8223.2|6
1622039090000|2021-05-26 14:24:50|8240.7|8225.7|8237.9|8222.9|8240.7|8225.7|8237.9|8222.9|3
1622039100000|2021-05-26 14:25:00|8237.6|8222.6|8236.9|8221.9|8238.1|8223.1|8236.6|8221.6|4
1622039110000|2021-05-26 14:25:10|8236.6|8221.6|8236.4|8221.4|8236.6|8221.6|8235.4|8220.4|6
1622039120000|2021-05-26 14:25:20|8235.9|8220.9|8235.1|8220.1|8235.9|8220.9|8235.1|8220.1|0
1622039130000|2021-05-26 14:25:30|8234.9|8219.9|8232.1|8217.1|8234.9|8219.9|8232.1|8217.1|2
1622039140000|2021-05-26 14:25:40|8232.2|8217.2|8232.7|8217.7|8234.6|8219.6|8232.2|8217.2|1
1622039150000|2021-05-26 14:25:50|8233.2|8218.2|8233.1|8218.1|8234.2|8219.2|8233.1|8218.1|0
1622039160000|2021-05-26 14:26:00|8233.4|8218.4|8236.1|8221.1|8236.4|8221.4|8232.4|8217.4|2
1622039170000|2021-05-26 14:26:10|8236.4|8221.4|8234.2|8219.2|8236.4|8221.4|8234.1|8219.1|1
1622039180000|2021-05-26 14:26:20|8234.6|8219.6|8234.7|8219.7|8235.1|8220.1|8234.6|8219.6|0
1622039190000|2021-05-26 14:26:30|8234.9|8219.9|8234.1|8219.1|8234.9|8219.9|8234.1|8219.1|0
1622039200000|2021-05-26 14:26:40|8234.2|8219.2|8235.6|8220.6|8236.1|8221.1|8234.2|8219.2|1
1622039210000|2021-05-26 14:26:50|8235.1|8220.1|8233.1|8218.1|8235.1|8220.1|8233.1|8218.1|3
1622039220000|2021-05-26 14:27:00|8233.6|8218.6|8233.6|8218.6|8234.4|8219.4|8233.6|8218.6|0
1622039230000|2021-05-26 14:27:10|8234.1|8219.1|8235.4|8220.4|8235.4|8220.4|8233.6|8218.6|2
1622039240000|2021-05-26 14:27:20|8236.4|8221.4|8237.1|8222.1|8237.1|8222.1|8236.4|8221.4|6
1622039250000|2021-05-26 14:27:30|8237.2|8222.2|8236.6|8221.6|8237.2|8222.2|8236.2|8221.2|2
1622039260000|2021-05-26 14:27:40|8237.2|8222.2|8237.4|8222.4|8237.4|8222.4|8237.2|8222.2|0
1622039270000|2021-05-26 14:27:50|8238.1|8223.1|8237.2|8222.2|8238.6|8223.6|8237.2|8222.2|2
1622039280000|2021-05-26 14:28:00|8238.2|8223.2|8244.1|8229.1|8244.6|8229.6|8238.2|8223.2|13
1622039290000|2021-05-26 14:28:10|8243.7|8228.7|8246.6|8231.6|8246.6|8231.6|8243.6|8228.6|2
1622039300000|2021-05-26 14:28:20|8247.1|8232.1|8246.6|8231.6|8247.6|8232.6|8246.6|8231.6|0
1622039310000|2021-05-26 14:28:30|8247.1|8232.1|8247.6|8232.6|8248.2|8233.2|8247.1|8232.1|2
1622039320000|2021-05-26 14:28:40|8248.1|8233.1|8248.4|8233.4|8248.4|8233.4|8248.1|8233.1|1
1622039330000|2021-05-26 14:28:50|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8248.6|8233.6|1
1622039340000|2021-05-26 14:29:00|8250.4|8235.4|8251.2|8236.2|8251.2|8236.2|8250.1|8235.1|3
1622039350000|2021-05-26 14:29:10|8251.6|8236.6|8252.2|8237.2|8252.2|8237.2|8251.6|8236.6|1
1622039360000|2021-05-26 14:29:20|8252.6|8237.6|8254.9|8239.9|8255.6|8240.6|8252.6|8237.6|5
1622039370000|2021-05-26 14:29:30|8253.9|8238.9|8254.6|8239.6|8255.7|8240.7|8252.9|8237.9|7
1622039380000|2021-05-26 14:29:40|8255.1|8240.1|8251.4|8236.4|8255.1|8240.1|8251.4|8236.4|6
1622039390000|2021-05-26 14:29:50|8250.4|8235.4|8243.9|8228.9|8250.4|8235.4|8243.9|8228.9|4
1622039400000|2021-05-26 14:30:00|8243.2|8228.2|8242.9|8227.9|8243.2|8228.2|8239.2|8224.2|9
1622039410000|2021-05-26 14:30:10|8243.2|8228.2|8246.1|8231.1|8246.1|8231.1|8242.7|8227.7|2
1622039420000|2021-05-26 14:30:20|8246.7|8231.7|8253.1|8238.1|8253.7|8238.7|8246.7|8231.7|6
1622039430000|2021-05-26 14:30:30|8252.4|8237.4|8256.1|8241.1|8256.1|8241.1|8250.1|8235.1|3
1622039440000|2021-05-26 14:30:40|8256.2|8241.2|8260.2|8245.2|8260.6|8245.6|8256.2|8241.2|6
1622039450000|2021-05-26 14:30:50|8260.4|8245.4|8256.4|8241.4|8260.4|8245.4|8255.2|8240.2|49
1622039460000|2021-05-26 14:31:00|8255.7|8240.7|8255.4|8240.4|8255.7|8240.7|8254.2|8239.2|5
1622039470000|2021-05-26 14:31:10|8254.7|8239.7|8246.4|8231.4|8254.7|8239.7|8246.4|8231.4|3
1622039480000|2021-05-26 14:31:20|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|1
1622039490000|2021-05-26 14:31:30|8248.1|8233.1|8249.2|8234.2|8249.2|8234.2|8248.1|8233.1|1
1622039500000|2021-05-26 14:31:40|8249.6|8234.6|8251.4|8236.4|8251.4|8236.4|8249.6|8234.6|0
1622039510000|2021-05-26 14:31:50|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|0
1622039520000|2021-05-26 14:32:00|8250.4|8235.4|8248.1|8233.1|8250.4|8235.4|8248.1|8233.1|1
1622039530000|2021-05-26 14:32:10|8247.2|8232.2|8247.9|8232.9|8247.9|8232.9|8246.7|8231.7|2
1622039540000|2021-05-26 14:32:20|8247.7|8232.7|8247.2|8232.2|8247.7|8232.7|8247.2|8232.2|0
1622039550000|2021-05-26 14:32:30|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|1
1622039560000|2021-05-26 14:32:40|8248.2|8233.2|8247.7|8232.7|8248.2|8233.2|8247.7|8232.7|0
1622039570000|2021-05-26 14:32:50|8248.1|8233.1|8253.6|8238.6|8253.6|8238.6|8248.1|8233.1|2
1622039580000|2021-05-26 14:33:00|8254.1|8239.1|8256.4|8241.4|8256.4|8241.4|8254.1|8239.1|1
1622039590000|2021-05-26 14:33:10|8256.6|8241.6|8256.2|8241.2|8256.6|8241.6|8256.2|8241.2|1
1622039600000|2021-05-26 14:33:20|8256.9|8241.9|8257.6|8242.6|8257.6|8242.6|8256.7|8241.7|0
1622039610000|2021-05-26 14:33:30|8257.2|8242.2|8256.9|8241.9|8257.9|8242.9|8256.9|8241.9|5
1622039620000|2021-05-26 14:33:40|8257.1|8242.1|8257.4|8242.4|8257.8|8242.8|8257.1|8242.1|7
1622039630000|2021-05-26 14:33:50|8256.9|8241.9|8250.3|8235.3|8256.9|8241.9|8249.9|8234.9|2
1622039640000|2021-05-26 14:34:00|8250.8|8235.8|8256.3|8241.3|8256.3|8241.3|8250.8|8235.8|1
1622039650000|2021-05-26 14:34:10|8256.4|8241.4|8257.1|8242.1|8259.9|8244.9|8256.3|8241.3|17
1622039660000|2021-05-26 14:34:20|8257.8|8242.8|8259.4|8244.4|8259.4|8244.4|8257.8|8242.8|2
1622039670000|2021-05-26 14:34:30|8261.3|8246.3|8259.6|8244.6|8262.8|8247.8|8259.6|8244.6|11
1622039680000|2021-05-26 14:34:40|8259.1|8244.1|8255.1|8240.1|8259.1|8244.1|8254.8|8239.8|9
1622039690000|2021-05-26 14:34:50|8255.4|8240.4|8265.6|8250.6|8265.6|8250.6|8255.4|8240.4|6
1622039700000|2021-05-26 14:35:00|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|0
1622039710000|2021-05-26 14:35:10|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1622039720000|2021-05-26 14:35:20|||||||||2
1622039740000|2021-05-26 14:35:40|8261.8|8246.8|8260.6|8245.6|8261.8|8246.8|8260.6|8245.6|3
1622039750000|2021-05-26 14:35:50|8261.6|8246.6|8254.3|8239.3|8262.1|8247.1|8254.3|8239.3|12
1622039760000|2021-05-26 14:36:00|8254.1|8239.1|8254.9|8239.9|8254.9|8239.9|8254.1|8239.1|1
1622039770000|2021-05-26 14:36:10|8256.1|8241.1|8256.9|8241.9|8256.9|8241.9|8256.1|8241.1|0
1622039780000|2021-05-26 14:36:20|8257.1|8242.1|8254.9|8239.9|8257.1|8242.1|8253.6|8238.6|4
1622039800000|2021-05-26 14:36:40|8254.6|8239.6|8249.7|8234.7|8254.6|8239.6|8249.4|8234.4|1
1622039810000|2021-05-26 14:36:50|8249.6|8234.6|8249.2|8234.2|8249.6|8234.6|8248.9|8233.9|2
1622039820000|2021-05-26 14:37:00|8249.4|8234.4|8251.6|8236.6|8252.6|8237.6|8248.4|8233.4|6
1622039830000|2021-05-26 14:37:10|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|0
1622039840000|2021-05-26 14:37:20|8252.2|8237.2|8253.6|8238.6|8253.6|8238.6|8252.2|8237.2|1
1622039850000|2021-05-26 14:37:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622039860000|2021-05-26 14:37:40|8255.4|8240.4|8257.6|8242.6|8257.6|8242.6|8255.4|8240.4|1
1622039870000|2021-05-26 14:37:50|8258.4|8243.4|8260.7|8245.7|8260.7|8245.7|8258.4|8243.4|1
1622039880000|2021-05-26 14:38:00|8254.7|8239.7|8253.2|8238.2|8254.7|8239.7|8253.2|8238.2|1
1622039890000|2021-05-26 14:38:10|8254.6|8239.6|8256.2|8241.2|8256.2|8241.2|8254.6|8239.6|2
1622039900000|2021-05-26 14:38:20|8257.7|8242.7|8254.2|8239.2|8257.7|8242.7|8254.2|8239.2|7
1622039910000|2021-05-26 14:38:30|8254.4|8239.4|8253.6|8238.6|8254.4|8239.4|8250.6|8235.6|6
1622039920000|2021-05-26 14:38:40|8253.9|8238.9|8258.6|8243.6|8258.6|8243.6|8253.9|8238.9|1
1622039930000|2021-05-26 14:38:50|8259.1|8244.1|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1622039940000|2021-05-26 14:39:00|8259.9|8244.9|8261.4|8246.4|8261.4|8246.4|8259.9|8244.9|2
1622039950000|2021-05-26 14:39:10|8263|8248|8263|8248|8263|8248|8263|8248|1
1622039960000|2021-05-26 14:39:20|8265.5|8250.5|8267.4|8252.4|8267.4|8252.4|8265.5|8250.5|5
1622039970000|2021-05-26 14:39:30|8268.7|8253.7|8274.1|8259.1|8274.1|8259.1|8268.7|8253.7|22
1622039980000|2021-05-26 14:39:40|8268.2|8253.2|8268.1|8253.1|8268.2|8253.2|8266.9|8251.9|7
1622039990000|2021-05-26 14:39:50|8268.4|8253.4|8269.6|8254.6|8269.6|8254.6|8268.4|8253.4|2
1622040010000|2021-05-26 14:40:10|8269.2|8254.2|8273.4|8258.4|8273.4|8258.4|8268.6|8253.6|7
1622040020000|2021-05-26 14:40:20|8274.1|8259.1|8269.9|8254.9|8274.6|8259.6|8269.9|8254.9|24
1622040030000|2021-05-26 14:40:30|8269.2|8254.2|8268.4|8253.4|8269.2|8254.2|8268.4|8253.4|0
1622040040000|2021-05-26 14:40:40|8269.7|8254.7|8274.6|8259.6|8274.6|8259.6|8269.7|8254.7|2
1622040050000|2021-05-26 14:40:50|8274.2|8259.2|8271.2|8256.2|8274.2|8259.2|8271.2|8256.2|4
1622040060000|2021-05-26 14:41:00|8273.2|8258.2|8269.4|8254.4|8273.2|8258.2|8269.4|8254.4|1
1622040070000|2021-05-26 14:41:10|8270.7|8255.7|8273.7|8258.7|8273.7|8258.7|8270.7|8255.7|3
1622040100000|2021-05-26 14:41:40|8273.9|8258.9|8272.9|8257.9|8273.9|8258.9|8272.9|8257.9|0
1622040110000|2021-05-26 14:41:50|8273.1|8258.1|8272.2|8257.2|8274.9|8259.9|8272.2|8257.2|3
1622040120000|2021-05-26 14:42:00|8272.4|8257.4|8269.1|8254.1|8272.4|8257.4|8268.6|8253.6|18
1622040130000|2021-05-26 14:42:10|8269.7|8254.7|8271.1|8256.1|8271.1|8256.1|8269.7|8254.7|0
1622040150000|2021-05-26 14:42:30|8269.4|8254.4|8264.6|8249.6|8269.4|8254.4|8264.2|8249.2|7
1622040160000|2021-05-26 14:42:40|8264.2|8249.2|8263.9|8248.9|8264.2|8249.2|8263.9|8248.9|0
1622040180000|2021-05-26 14:43:00|8263.6|8248.6|8263.4|8248.4|8263.6|8248.6|8263.4|8248.4|0
1622040190000|2021-05-26 14:43:10|8262.9|8247.9|8262.7|8247.7|8262.9|8247.9|8262.7|8247.7|10
1622040200000|2021-05-26 14:43:20|8259.4|8244.4|8259.1|8244.1|8259.4|8244.4|8259.1|8244.1|3
1622040210000|2021-05-26 14:43:30|8258.9|8243.9|8260.2|8245.2|8260.2|8245.2|8258.9|8243.9|3
1622040220000|2021-05-26 14:43:40|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1622040240000|2021-05-26 14:44:00|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|2
1622040280000|2021-05-26 14:44:40|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|2
1622040290000|2021-05-26 14:44:50|||||||||1
1622040300000|2021-05-26 14:45:00|8262.2|8247.2|8268.6|8253.6|8268.6|8253.6|8262.2|8247.2|9
1622040310000|2021-05-26 14:45:10|8269.1|8254.1|8270.1|8255.1|8270.1|8255.1|8269.1|8254.1|0
1622040320000|2021-05-26 14:45:20|||||||||1
1622040340000|2021-05-26 14:45:40|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|0
1622040350000|2021-05-26 14:45:50|8271.7|8256.7|8270.7|8255.7|8271.7|8256.7|8270.7|8255.7|2
1622040360000|2021-05-26 14:46:00|8268.9|8253.9|8268.7|8253.7|8268.9|8253.9|8267.9|8252.9|2
1622040370000|2021-05-26 14:46:10|8268.9|8253.9|8266.9|8251.9|8268.9|8253.9|8266.9|8251.9|1
1622040390000|2021-05-26 14:46:30|||||||||1
1622040400000|2021-05-26 14:46:40|8267.4|8252.4|8266.9|8251.9|8267.4|8252.4|8266.9|8251.9|0
1622040410000|2021-05-26 14:46:50|||||||||7
1622040420000|2021-05-26 14:47:00|8267.4|8252.4|8268.7|8253.7|8268.7|8253.7|8267.4|8252.4|0
1622040430000|2021-05-26 14:47:10|8270.9|8255.9|8274.1|8259.1|8274.1|8259.1|8270.9|8255.9|3
1622040440000|2021-05-26 14:47:20|8273.9|8258.9|8271.6|8256.6|8273.9|8258.9|8271.1|8256.1|2
1622040450000|2021-05-26 14:47:30|8273.1|8258.1|8271.7|8256.7|8273.1|8258.1|8270.4|8255.4|3
1622040460000|2021-05-26 14:47:40|8273.2|8258.2|8275.1|8260.1|8275.1|8260.1|8273.2|8258.2|2
1622040480000|2021-05-26 14:48:00|8275.4|8260.4|8276.9|8261.9|8277.1|8262.1|8275.2|8260.2|7
1622040490000|2021-05-26 14:48:10|8276.7|8261.7|8277.6|8262.6|8279.2|8264.2|8276.2|8261.2|12
1622040500000|2021-05-26 14:48:20|8277.2|8262.2|8276.6|8261.6|8277.2|8262.2|8276.6|8261.6|5
1622040510000|2021-05-26 14:48:30|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|1
1622040520000|2021-05-26 14:48:40|||||||||1
1622040530000|2021-05-26 14:48:50|8276.1|8261.1|8276.2|8261.2|8276.2|8261.2|8276.1|8261.1|0
1622040540000|2021-05-26 14:49:00|8274.9|8259.9|8274.7|8259.7|8274.9|8259.9|8274.4|8259.4|1
1622040550000|2021-05-26 14:49:10|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622040560000|2021-05-26 14:49:20|||||||||1
1622040570000|2021-05-26 14:49:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|1
1622040580000|2021-05-26 14:49:40|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.6|8259.6|0
1622040590000|2021-05-26 14:49:50|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622040600000|2021-05-26 14:50:00|8277.7|8262.7|8278.6|8263.6|8279.6|8264.6|8277.1|8262.1|11
1622040610000|2021-05-26 14:50:10|8278.7|8263.7|8274.7|8259.7|8278.7|8263.7|8274.7|8259.7|2
1622040620000|2021-05-26 14:50:20|8274.6|8259.6|8271.8|8256.8|8275.7|8260.7|8271.8|8256.8|1
1622040630000|2021-05-26 14:50:30|8271.4|8256.4|8278.1|8263.1|8279.1|8264.1|8270.9|8255.9|25
1622040640000|2021-05-26 14:50:40|8278.4|8263.4|8277.7|8262.7|8278.6|8263.6|8277.7|8262.7|2
1622040650000|2021-05-26 14:50:50|8278.1|8263.1|8275.4|8260.4|8278.1|8263.1|8273.6|8258.6|8
1622040660000|2021-05-26 14:51:00|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1622040670000|2021-05-26 14:51:10|8276.1|8261.1|8275.1|8260.1|8276.1|8261.1|8273.6|8258.6|18
1622040690000|2021-05-26 14:51:30|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|3
1622040750000|2021-05-26 14:52:30|8274.1|8259.1|8273.9|8258.9|8274.1|8259.1|8273.9|8258.9|1
1622040760000|2021-05-26 14:52:40|8274.2|8259.2|8276.6|8261.6|8276.6|8261.6|8274.2|8259.2|0
1622040780000|2021-05-26 14:53:00|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622040790000|2021-05-26 14:53:10|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|0
1622040800000|2021-05-26 14:53:20|8275.4|8260.4|8275.1|8260.1|8275.4|8260.4|8275.1|8260.1|1
1622040810000|2021-05-26 14:53:30|||||||||1
1622040820000|2021-05-26 14:53:40|8275.3|8260.3|8274.7|8259.7|8275.3|8260.3|8273.2|8258.2|5
1622040840000|2021-05-26 14:54:00|8273.1|8258.1|8270.1|8255.1|8273.1|8258.1|8268.6|8253.6|13
1622040850000|2021-05-26 14:54:10|8269.1|8254.1|8268.8|8253.8|8269.1|8254.1|8268.8|8253.8|2
1622040860000|2021-05-26 14:54:20|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8268.8|8253.8|0
1622040870000|2021-05-26 14:54:30|8266.1|8251.1|8265.7|8250.7|8266.1|8251.1|8265.7|8250.7|0
1622040880000|2021-05-26 14:54:40|8265.2|8250.2|8265.6|8250.6|8265.6|8250.6|8265.2|8250.2|1
1622040900000|2021-05-26 14:55:00|8265.2|8250.2|8265.1|8250.1|8265.2|8250.2|8265.1|8250.1|0
1622040910000|2021-05-26 14:55:10|8264.9|8249.9|8264.6|8249.6|8264.9|8249.9|8264.6|8249.6|1
1622040920000|2021-05-26 14:55:20|8265.2|8250.2|8267.6|8252.6|8267.6|8252.6|8265.2|8250.2|1
1622040930000|2021-05-26 14:55:30|8268.1|8253.1|8270.6|8255.6|8270.6|8255.6|8268.1|8253.1|0
1622040960000|2021-05-26 14:56:00|8269.9|8254.9|8270.6|8255.6|8270.6|8255.6|8269.6|8254.6|3
1622040970000|2021-05-26 14:56:10|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1622040980000|2021-05-26 14:56:20|8273.4|8258.4|8275.6|8260.6|8275.6|8260.6|8273.4|8258.4|4
1622040990000|2021-05-26 14:56:30|8273.9|8258.9|8275.6|8260.6|8275.6|8260.6|8273.4|8258.4|3
1622041000000|2021-05-26 14:56:40|8275.1|8260.1|8274.2|8259.2|8275.1|8260.1|8274.2|8259.2|2
1622041010000|2021-05-26 14:56:50|8272.9|8257.9|8272.4|8257.4|8272.9|8257.9|8272.4|8257.4|10
1622041020000|2021-05-26 14:57:00|8272.7|8257.7|8274.9|8259.9|8274.9|8259.9|8270.4|8255.4|6
1622041030000|2021-05-26 14:57:10|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1622041050000|2021-05-26 14:57:30|8273.6|8258.6|8272.1|8257.1|8273.6|8258.6|8272.1|8257.1|1
1622041060000|2021-05-26 14:57:40|8271.9|8256.9|8269.8|8254.8|8271.9|8256.9|8269.3|8254.3|6
1622041070000|2021-05-26 14:57:50|8270.1|8255.1|8270.8|8255.8|8270.8|8255.8|8270.1|8255.1|0
1622041080000|2021-05-26 14:58:00|8270.1|8255.1|8269.3|8254.3|8270.1|8255.1|8269.3|8254.3|4
1622041090000|2021-05-26 14:58:10|8268.9|8253.9|8267.8|8252.8|8268.9|8253.9|8267.8|8252.8|1
1622041110000|2021-05-26 14:58:30|8267.4|8252.4|8267.6|8252.6|8267.6|8252.6|8267.4|8252.4|5
1622041120000|2021-05-26 14:58:40|8267.4|8252.4|8264.8|8249.8|8267.4|8252.4|8263.3|8248.3|4
1622041130000|2021-05-26 14:58:50|8264.3|8249.3|8264.8|8249.8|8264.8|8249.8|8264.3|8249.3|0
1622041140000|2021-05-26 14:59:00|8268|8253|8271.3|8256.3|8271.3|8256.3|8268|8253|7
1622041160000|2021-05-26 14:59:20|8270.9|8255.9|8271.9|8256.9|8271.9|8256.9|8270.9|8255.9|0
1622041170000|2021-05-26 14:59:30|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1622041180000|2021-05-26 14:59:40|8272.4|8257.4|8273.4|8258.4|8273.4|8258.4|8272.4|8257.4|0
1622041200000|2021-05-26 15:00:00|8275.4|8260.4|8272.1|8257.1|8276.1|8261.1|8272.1|8257.1|11
1622041210000|2021-05-26 15:00:10|8271.6|8256.6|8268.8|8253.8|8272.3|8257.3|8268.8|8253.8|3
1622041220000|2021-05-26 15:00:20|8269.1|8254.1|8270.9|8255.9|8270.9|8255.9|8269.1|8254.1|3
1622041230000|2021-05-26 15:00:30|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|0
1622041240000|2021-05-26 15:00:40|8270.3|8255.3|8270.4|8255.4|8270.4|8255.4|8270.3|8255.3|0
1622041260000|2021-05-26 15:01:00|||||||||1
1622041280000|2021-05-26 15:01:20|8270.9|8255.9|8275.4|8260.4|8276.8|8261.8|8270.9|8255.9|19
1622041290000|2021-05-26 15:01:30|8275.1|8260.1|8276.9|8261.9|8276.9|8261.9|8274.9|8259.9|0
1622041310000|2021-05-26 15:01:50|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|2
1622041330000|2021-05-26 15:02:10|8276.1|8261.1|8277.9|8262.9|8277.9|8262.9|8276.1|8261.1|2
1622041340000|2021-05-26 15:02:20|8275.9|8260.9|8277.9|8262.9|8277.9|8262.9|8275.9|8260.9|7
1622041360000|2021-05-26 15:02:40|8277.4|8262.4|8277.9|8262.9|8277.9|8262.9|8277.4|8262.4|9
1622041370000|2021-05-26 15:02:50|8277.4|8262.4|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|5
1622041380000|2021-05-26 15:03:00|8277.2|8262.2|8276.1|8261.1|8277.4|8262.4|8276.1|8261.1|2
1622041390000|2021-05-26 15:03:10|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1622041400000|2021-05-26 15:03:20|8273.8|8258.8|8271.4|8256.4|8273.8|8258.8|8271.4|8256.4|1
1622041410000|2021-05-26 15:03:30|8271.1|8256.1|8268.8|8253.8|8271.1|8256.1|8268.8|8253.8|1
1622041420000|2021-05-26 15:03:40|8268.6|8253.6|8267.3|8252.3|8268.8|8253.8|8267.3|8252.3|4
1622041430000|2021-05-26 15:03:50|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|0
1622041440000|2021-05-26 15:04:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|0
1622041460000|2021-05-26 15:04:20|8268.9|8253.9|8269.3|8254.3|8269.3|8254.3|8268.9|8253.9|2
1622041470000|2021-05-26 15:04:30|8269.4|8254.4|8272.1|8257.1|8272.1|8257.1|8269.4|8254.4|2
1622041480000|2021-05-26 15:04:40|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|0
1622041490000|2021-05-26 15:04:50|||||||||6
1622041500000|2021-05-26 15:05:00|8272.1|8257.1|8271.9|8256.9|8272.1|8257.1|8271.9|8256.9|0
1622041530000|2021-05-26 15:05:30|8271.6|8256.6|8270.9|8255.9|8271.6|8256.6|8270.9|8255.9|4
1622041540000|2021-05-26 15:05:40|8270.4|8255.4|8267.9|8252.9|8270.4|8255.4|8267.6|8252.6|2
1622041550000|2021-05-26 15:05:50|8269.2|8254.2|8268.9|8253.9|8269.9|8254.9|8268.9|8253.9|0
1622041560000|2021-05-26 15:06:00|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1622041570000|2021-05-26 15:06:10|||||||||1
1622041580000|2021-05-26 15:06:20|||||||||4
1622041600000|2021-05-26 15:06:40|||||||||7
1622041610000|2021-05-26 15:06:50|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|1
1622041620000|2021-05-26 15:07:00|8269.9|8254.9|8275.8|8260.8|8275.8|8260.8|8269.9|8254.9|3
1622041630000|2021-05-26 15:07:10|8276.8|8261.8|8277.9|8262.9|8277.9|8262.9|8276.8|8261.8|23
1622041640000|2021-05-26 15:07:20|8277.6|8262.6|8277.4|8262.4|8277.6|8262.6|8276.9|8261.9|3
1622041650000|2021-05-26 15:07:30|8277.8|8262.8|8273.6|8258.6|8278.4|8263.4|8272.9|8257.9|18
1622041660000|2021-05-26 15:07:40|8273.9|8258.9|8269.9|8254.9|8273.9|8258.9|8269.4|8254.4|2
1622041670000|2021-05-26 15:07:50|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|2
1622041680000|2021-05-26 15:08:00|8271.6|8256.6|8273.6|8258.6|8273.6|8258.6|8271.6|8256.6|3
1622041690000|2021-05-26 15:08:10|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|1
1622041710000|2021-05-26 15:08:30|8275.4|8260.4|8276.3|8261.3|8276.3|8261.3|8275.4|8260.4|3
1622041720000|2021-05-26 15:08:40|8276.9|8261.9|8278.3|8263.3|8278.3|8263.3|8276.9|8261.9|0
1622041730000|2021-05-26 15:08:50|8278.6|8263.6|8278.8|8263.8|8278.8|8263.8|8278.6|8263.6|1
1622041740000|2021-05-26 15:09:00|||||||||2
1622041750000|2021-05-26 15:09:10|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|2
1622041760000|2021-05-26 15:09:20|8278.8|8263.8|8278.4|8263.4|8278.8|8263.8|8278.4|8263.4|2
1622041770000|2021-05-26 15:09:30|||||||||4
1622041780000|2021-05-26 15:09:40|||||||||1
1622041800000|2021-05-26 15:10:00|||||||||1
1622041810000|2021-05-26 15:10:10|8277.9|8262.9|8276.8|8261.8|8277.9|8262.9|8275.3|8260.3|4
1622041820000|2021-05-26 15:10:20|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622041830000|2021-05-26 15:10:30|8277.9|8262.9|8279.3|8264.3|8282.8|8267.8|8277.9|8262.9|13
1622041840000|2021-05-26 15:10:40|8280.8|8265.8|8279.9|8264.9|8282.3|8267.3|8278.4|8263.4|16
1622041850000|2021-05-26 15:10:50|8279.6|8264.6|8280.6|8265.6|8280.6|8265.6|8278.4|8263.4|0
1622041860000|2021-05-26 15:11:00|||||||||1
1622041870000|2021-05-26 15:11:10|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1622041880000|2021-05-26 15:11:20|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622041890000|2021-05-26 15:11:30|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1622041900000|2021-05-26 15:11:40|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|1
1622041920000|2021-05-26 15:12:00|8282.9|8267.9|8283.1|8268.1|8283.1|8268.1|8282.6|8267.6|6
1622041930000|2021-05-26 15:12:10|||||||||1
1622041940000|2021-05-26 15:12:20|8282.6|8267.6|8285.4|8270.4|8285.4|8270.4|8282.6|8267.6|3
1622041950000|2021-05-26 15:12:30|8285.8|8270.8|8286.3|8271.3|8286.3|8271.3|8285.8|8270.8|1
1622041960000|2021-05-26 15:12:40|8287.6|8272.6|8287.8|8272.8|8288.3|8273.3|8287.6|8272.6|2
1622041970000|2021-05-26 15:12:50|8288.1|8273.1|8288.3|8273.3|8288.3|8273.3|8288.1|8273.1|7
1622041980000|2021-05-26 15:13:00|8288.6|8273.6|8291.9|8276.9|8291.9|8276.9|8288.6|8273.6|7
1622042010000|2021-05-26 15:13:30|||||||||1
1622042020000|2021-05-26 15:13:40|8288.6|8273.6|8289.1|8274.1|8289.1|8274.1|8288.6|8273.6|4
1622042030000|2021-05-26 15:13:50|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|6
1622042040000|2021-05-26 15:14:00|8287.8|8272.8|8287.8|8272.8|8288.9|8273.9|8287.4|8272.4|8
1622042050000|2021-05-26 15:14:10|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1622042060000|2021-05-26 15:14:20|8288.9|8273.9|8290.1|8275.1|8290.1|8275.1|8288.9|8273.9|2
1622042070000|2021-05-26 15:14:30|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1622042080000|2021-05-26 15:14:40|||||||||1
1622042090000|2021-05-26 15:14:50|8291.3|8276.3|8291.8|8276.8|8292.3|8277.3|8291.3|8276.3|3
1622042100000|2021-05-26 15:15:00|8291.4|8276.4|8291.3|8276.3|8291.4|8276.4|8291.3|8276.3|0
1622042110000|2021-05-26 15:15:10|8291.6|8276.6|8291.8|8276.8|8291.8|8276.8|8291.6|8276.6|4
1622042130000|2021-05-26 15:15:30|8292.1|8277.1|8292.3|8277.3|8292.3|8277.3|8292.1|8277.1|0
1622042140000|2021-05-26 15:15:40|8292.8|8277.8|8291.8|8276.8|8292.8|8277.8|8291.8|8276.8|4
1622042160000|2021-05-26 15:16:00|8291.6|8276.6|8288.6|8273.6|8291.6|8276.6|8288.6|8273.6|4
1622042170000|2021-05-26 15:16:10|||||||||1
1622042210000|2021-05-26 15:16:50|8288.8|8273.8|8289.4|8274.4|8289.4|8274.4|8288.8|8273.8|2
1622042220000|2021-05-26 15:17:00|8289.8|8274.8|8292.6|8277.6|8292.8|8277.8|8289.8|8274.8|14
1622042230000|2021-05-26 15:17:10|8292.9|8277.9|8292.3|8277.3|8292.9|8277.9|8292.3|8277.3|12
1622042240000|2021-05-26 15:17:20|8291.4|8276.4|8288.4|8273.4|8291.4|8276.4|8288.4|8273.4|2
1622042250000|2021-05-26 15:17:30|8288.1|8273.1|8289.1|8274.1|8289.1|8274.1|8288.1|8273.1|21
1622042260000|2021-05-26 15:17:40|8289.6|8274.6|8289.8|8274.8|8290.3|8275.3|8289.6|8274.6|1
1622042270000|2021-05-26 15:17:50|8289.1|8274.1|8288.8|8273.8|8289.1|8274.1|8288.8|8273.8|0
1622042280000|2021-05-26 15:18:00|8286.3|8271.3|8287.1|8272.1|8287.6|8272.6|8286.3|8271.3|6
1622042290000|2021-05-26 15:18:10|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|0
1622042310000|2021-05-26 15:18:30|8287.4|8272.4|8288.8|8273.8|8289.3|8274.3|8287.4|8272.4|4
1622042320000|2021-05-26 15:18:40|8287.7|8272.7|8284.4|8269.4|8287.7|8272.7|8283.8|8268.8|3
1622042330000|2021-05-26 15:18:50|8285.3|8270.3|8287.6|8272.6|8288.1|8273.1|8285.3|8270.3|1
1622042340000|2021-05-26 15:19:00|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622042350000|2021-05-26 15:19:10|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|1
1622042370000|2021-05-26 15:19:30|8289.3|8274.3|8289.6|8274.6|8289.6|8274.6|8289.3|8274.3|8
1622042380000|2021-05-26 15:19:40|8288.9|8273.9|8288.6|8273.6|8288.9|8273.9|8288.6|8273.6|2
1622042390000|2021-05-26 15:19:50|8288.1|8273.1|8286.1|8271.1|8288.1|8273.1|8286.1|8271.1|2
1622042400000|2021-05-26 15:20:00|8285.6|8270.6|8283.4|8268.4|8285.9|8270.9|8283.1|8268.1|1
1622042420000|2021-05-26 15:20:20|8284.3|8269.3|8283.1|8268.1|8284.3|8269.3|8283.1|8268.1|2
1622042450000|2021-05-26 15:20:50|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|1
1622042460000|2021-05-26 15:21:00|8282.8|8267.8|8282.1|8267.1|8282.8|8267.8|8282.1|8267.1|0
1622042470000|2021-05-26 15:21:10|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|0
1622042480000|2021-05-26 15:21:20|8282.8|8267.8|8283.1|8268.1|8283.1|8268.1|8282.8|8267.8|1
1622042490000|2021-05-26 15:21:30|8283.3|8268.3|8281.8|8266.8|8283.3|8268.3|8281.8|8266.8|5
1622042500000|2021-05-26 15:21:40|8281.3|8266.3|8278.6|8263.6|8281.3|8266.3|8278.6|8263.6|0
1622042510000|2021-05-26 15:21:50|8278.9|8263.9|8282.6|8267.6|8283.1|8268.1|8278.9|8263.9|6
1622042520000|2021-05-26 15:22:00|8283.1|8268.1|8285.9|8270.9|8286.9|8271.9|8283.1|8268.1|5
1622042530000|2021-05-26 15:22:10|8286.3|8271.3|8287.8|8272.8|8287.8|8272.8|8286.3|8271.3|1
1622042550000|2021-05-26 15:22:30|8287.9|8272.9|8287.9|8272.9|8288.4|8273.4|8287.9|8272.9|8
1622042560000|2021-05-26 15:22:40|8285.6|8270.6|8285.1|8270.1|8285.6|8270.6|8285.1|8270.1|5
1622042570000|2021-05-26 15:22:50|8285.4|8270.4|8286.9|8271.9|8286.9|8271.9|8285.4|8270.4|0
1622042580000|2021-05-26 15:23:00|8287.3|8272.3|8287.9|8272.9|8287.9|8272.9|8287.3|8272.3|4
1622042590000|2021-05-26 15:23:10|8287.1|8272.1|8285.9|8270.9|8287.1|8272.1|8285.6|8270.6|4
1622042600000|2021-05-26 15:23:20|8283.1|8268.1|8282.1|8267.1|8283.1|8268.1|8282.1|8267.1|9
1622042610000|2021-05-26 15:23:30|8281.6|8266.6|8282.6|8267.6|8282.6|8267.6|8281.6|8266.6|0
1622042640000|2021-05-26 15:24:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|1
1622042650000|2021-05-26 15:24:10|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|1
1622042660000|2021-05-26 15:24:20|8284.6|8269.6|8283.1|8268.1|8286.1|8271.1|8282.6|8267.6|5
1622042670000|2021-05-26 15:24:30|8282.6|8267.6|8282.9|8267.9|8282.9|8267.9|8282.6|8267.6|0
1622042690000|2021-05-26 15:24:50|||||||||1
1622042700000|2021-05-26 15:25:00|8283.4|8268.4|8279.1|8264.1|8283.4|8268.4|8279.1|8264.1|13
1622042710000|2021-05-26 15:25:10|8278.6|8263.6|8279.9|8264.9|8279.9|8264.9|8278.6|8263.6|1
1622042720000|2021-05-26 15:25:20|8278.1|8263.1|8276.6|8261.6|8278.1|8263.1|8276.6|8261.6|0
1622042740000|2021-05-26 15:25:40|8278.6|8263.6|8279.4|8264.4|8279.4|8264.4|8278.6|8263.6|1
1622042750000|2021-05-26 15:25:50|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|0
1622042760000|2021-05-26 15:26:00|8278.8|8263.8|8274.8|8259.8|8278.8|8263.8|8274.8|8259.8|3
1622042770000|2021-05-26 15:26:10|8274.6|8259.6|8274.4|8259.4|8274.6|8259.6|8274.4|8259.4|1
1622042790000|2021-05-26 15:26:30|8274.8|8259.8|8274.4|8259.4|8274.8|8259.8|8274.4|8259.4|2
1622042800000|2021-05-26 15:26:40|8274.8|8259.8|8275.4|8260.4|8275.4|8260.4|8274.8|8259.8|2
1622042810000|2021-05-26 15:26:50|8273.4|8258.4|8273.1|8258.1|8273.4|8258.4|8273.1|8258.1|6
1622042820000|2021-05-26 15:27:00|8274.1|8259.1|8274.9|8259.9|8275.4|8260.4|8274.1|8259.1|9
1622042830000|2021-05-26 15:27:10|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.1|8260.1|2
1622042840000|2021-05-26 15:27:20|8273.1|8258.1|8271.8|8256.8|8273.4|8258.4|8271.8|8256.8|1
1622042860000|2021-05-26 15:27:40|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|0
1622042880000|2021-05-26 15:28:00|8271.1|8256.1|8274.6|8259.6|8274.6|8259.6|8270.9|8255.9|1
1622042890000|2021-05-26 15:28:10|8274.1|8259.1|8273.3|8258.3|8274.1|8259.1|8272.9|8257.9|1
1622042900000|2021-05-26 15:28:20|8273.6|8258.6|8276.6|8261.6|8276.6|8261.6|8273.6|8258.6|1
1622042910000|2021-05-26 15:28:30|8276.4|8261.4|8276.6|8261.6|8276.6|8261.6|8276.4|8261.4|4
1622042920000|2021-05-26 15:28:40|8278.6|8263.6|8278.6|8263.6|8279.6|8264.6|8278.1|8263.1|4
1622042930000|2021-05-26 15:28:50|8279.4|8264.4|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|0
1622042940000|2021-05-26 15:29:00|8279.3|8264.3|8278.9|8263.9|8279.3|8264.3|8278.9|8263.9|1
1622042950000|2021-05-26 15:29:10|8280.1|8265.1|8279.3|8264.3|8280.9|8265.9|8278.6|8263.6|4
1622042970000|2021-05-26 15:29:30|8279.8|8264.8|8279.8|8264.8|8280.1|8265.1|8279.8|8264.8|1
1622042980000|2021-05-26 15:29:40|8279.3|8264.3|8274.9|8259.9|8279.3|8264.3|8274.3|8259.3|7
1622042990000|2021-05-26 15:29:50|8273.6|8258.6|8274.3|8259.3|8274.3|8259.3|8273.6|8258.6|7
1622043000000|2021-05-26 15:30:00|8273.6|8258.6|8270.9|8255.9|8273.6|8258.6|8270.4|8255.4|1
1622043010000|2021-05-26 15:30:10|8271.3|8256.3|8270.9|8255.9|8271.3|8256.3|8270.9|8255.9|0
1622043030000|2021-05-26 15:30:30|8271.6|8256.6|8278.1|8263.1|8278.1|8263.1|8271.6|8256.6|4
1622043040000|2021-05-26 15:30:40|8277.8|8262.8|8275.1|8260.1|8277.8|8262.8|8274.3|8259.3|1
1622043050000|2021-05-26 15:30:50|8275.6|8260.6|8275.9|8260.9|8276.4|8261.4|8275.6|8260.6|0
1622043060000|2021-05-26 15:31:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622043070000|2021-05-26 15:31:10|8274.4|8259.4|8274.1|8259.1|8274.4|8259.4|8273.8|8258.8|2
1622043080000|2021-05-26 15:31:20|8273.8|8258.8|8269.9|8254.9|8273.8|8258.8|8269.6|8254.6|1
1622043090000|2021-05-26 15:31:30|8270.3|8255.3|8272.9|8257.9|8272.9|8257.9|8270.3|8255.3|1
1622043100000|2021-05-26 15:31:40|8273.6|8258.6|8273.9|8258.9|8273.9|8258.9|8273.6|8258.6|2
1622043110000|2021-05-26 15:31:50|8274.4|8259.4|8275.6|8260.6|8275.6|8260.6|8274.4|8259.4|0
1622043120000|2021-05-26 15:32:00|8275.9|8260.9|8277.4|8262.4|8277.4|8262.4|8275.9|8260.9|0
1622043130000|2021-05-26 15:32:10|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1622043150000|2021-05-26 15:32:30|8277.3|8262.3|8273.1|8258.1|8277.3|8262.3|8273.1|8258.1|3
1622043160000|2021-05-26 15:32:40|8274.6|8259.6|8270.6|8255.6|8274.6|8259.6|8270.6|8255.6|2
1622043180000|2021-05-26 15:33:00|8269.6|8254.6|8269.1|8254.1|8269.6|8254.6|8269.1|8254.1|0
1622043190000|2021-05-26 15:33:10|8269.8|8254.8|8269.3|8254.3|8270.3|8255.3|8266.6|8251.6|4
1622043200000|2021-05-26 15:33:20|8268.3|8253.3|8270.8|8255.8|8270.8|8255.8|8267.4|8252.4|3
1622043210000|2021-05-26 15:33:30|8271.6|8256.6|8270.1|8255.1|8273.3|8258.3|8266.3|8251.3|6
1622043220000|2021-05-26 15:33:40|8269.6|8254.6|8272.9|8257.9|8272.9|8257.9|8269.6|8254.6|7
1622043230000|2021-05-26 15:33:50|8272.6|8257.6|8271.4|8256.4|8273.1|8258.1|8270.6|8255.6|10
1622043240000|2021-05-26 15:34:00|8271.1|8256.1|8272|8257|8272|8257|8270.1|8255.1|14
1622043250000|2021-05-26 15:34:10|8271.3|8256.3|8272.1|8257.1|8272.5|8257.5|8271.3|8256.3|0
1622043260000|2021-05-26 15:34:20|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|1
1622043280000|2021-05-26 15:34:40|8271.6|8256.6|8272.1|8257.1|8272.1|8257.1|8271.6|8256.6|0
1622043290000|2021-05-26 15:34:50|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|6
1622043300000|2021-05-26 15:35:00|8271|8256|8270.3|8255.3|8271|8256|8269|8254|3
1622043320000|2021-05-26 15:35:20|8268|8253|8265.5|8250.5|8268|8253|8265.1|8250.1|1
1622043350000|2021-05-26 15:35:50|8266.1|8251.1|8265|8250|8266.1|8251.1|8263.8|8248.8|5
1622043370000|2021-05-26 15:36:10|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|1
1622043380000|2021-05-26 15:36:20|8266|8251|8269.8|8254.8|8269.8|8254.8|8266|8251|5
1622043390000|2021-05-26 15:36:30|8270.1|8255.1|8270.6|8255.6|8271.5|8256.5|8270.1|8255.1|2
1622043400000|2021-05-26 15:36:40|8271|8256|8268.6|8253.6|8271|8256|8268.6|8253.6|3
1622043420000|2021-05-26 15:37:00|8269|8254|8269.1|8254.1|8269.1|8254.1|8269|8254|0
1622043430000|2021-05-26 15:37:10|8270.5|8255.5|8271.8|8256.8|8271.8|8256.8|8270.5|8255.5|1
1622043440000|2021-05-26 15:37:20|8272.1|8257.1|8273.1|8258.1|8273.1|8258.1|8272.1|8257.1|1
1622043450000|2021-05-26 15:37:30|8273.6|8258.6|8274.3|8259.3|8274.8|8259.8|8273.6|8258.6|1
1622043460000|2021-05-26 15:37:40|8274.1|8259.1|8273.6|8258.6|8274.1|8259.1|8273.6|8258.6|0
1622043470000|2021-05-26 15:37:50|8276.3|8261.3|8274.5|8259.5|8276.3|8261.3|8274.5|8259.5|2
1622043490000|2021-05-26 15:38:10|8274.6|8259.6|8275.1|8260.1|8275.1|8260.1|8274.6|8259.6|2
1622043500000|2021-05-26 15:38:20|||||||||1
1622043510000|2021-05-26 15:38:30|||||||||3
1622043520000|2021-05-26 15:38:40|8276.1|8261.1|8278|8263|8278|8263|8276.1|8261.1|1
1622043530000|2021-05-26 15:38:50|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|0
1622043540000|2021-05-26 15:39:00|8278.1|8263.1|8278.8|8263.8|8278.8|8263.8|8277.1|8262.1|2
1622043550000|2021-05-26 15:39:10|8278.6|8263.6|8283.5|8268.5|8284.3|8269.3|8278.6|8263.6|4
1622043560000|2021-05-26 15:39:20|8283.1|8268.1|8282.6|8267.6|8283.5|8268.5|8282.6|8267.6|0
1622043570000|2021-05-26 15:39:30|8283|8268|8283|8268|8283|8268|8283|8268|0
1622043580000|2021-05-26 15:39:40|8283.3|8268.3|8285|8270|8285|8270|8283.3|8268.3|1
1622043590000|2021-05-26 15:39:50|8284.5|8269.5|8283.8|8268.8|8284.5|8269.5|8283.8|8268.8|9
1622043600000|2021-05-26 15:40:00|8284.8|8269.8|8285.8|8270.8|8285.8|8270.8|8284.8|8269.8|3
1622043610000|2021-05-26 15:40:10|8286|8271|8285|8270|8286|8271|8285|8270|1
1622043620000|2021-05-26 15:40:20|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|4
1622043630000|2021-05-26 15:40:30|8286.5|8271.5|8286.5|8271.5|8286.8|8271.8|8286.3|8271.3|4
1622043640000|2021-05-26 15:40:40|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|0
1622043650000|2021-05-26 15:40:50|8287.3|8272.3|8288.5|8273.5|8288.5|8273.5|8287.3|8272.3|1
1622043660000|2021-05-26 15:41:00|8288.1|8273.1|8286.3|8271.3|8288.1|8273.1|8286.3|8271.3|2
1622043670000|2021-05-26 15:41:10|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|0
1622043690000|2021-05-26 15:41:30|8286|8271|8286.5|8271.5|8286.5|8271.5|8286|8271|0
1622043700000|2021-05-26 15:41:40|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|1
1622043710000|2021-05-26 15:41:50|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287.1|8272.1|0
1622043720000|2021-05-26 15:42:00|8287|8272|8283|8268|8287.1|8272.1|8283|8268|23
1622043730000|2021-05-26 15:42:10|8282.5|8267.5|8282|8267|8282.5|8267.5|8282|8267|0
1622043740000|2021-05-26 15:42:20|8281.7|8266.7|8280.8|8265.8|8281.7|8266.7|8280.8|8265.8|0
1622043750000|2021-05-26 15:42:30|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1622043760000|2021-05-26 15:42:40|8281.7|8266.7|8282.3|8267.3|8282.3|8267.3|8281.7|8266.7|1
1622043770000|2021-05-26 15:42:50|8282|8267|8281.8|8266.8|8282|8267|8281.8|8266.8|4
1622043820000|2021-05-26 15:43:40|8281|8266|8279.5|8264.5|8281|8266|8279.5|8264.5|3
1622043830000|2021-05-26 15:43:50|||||||||9
1622043840000|2021-05-26 15:44:00|8278.8|8263.8|8281.8|8266.8|8281.8|8266.8|8278.5|8263.5|1
1622043850000|2021-05-26 15:44:10|8283.3|8268.3|8283.8|8268.8|8283.8|8268.8|8283.3|8268.3|1
1622043870000|2021-05-26 15:44:30|8284|8269|8286.5|8271.5|8287.5|8272.5|8284|8269|6
1622043900000|2021-05-26 15:45:00|8286.2|8271.2|8284.7|8269.7|8286.2|8271.2|8284.7|8269.7|1
1622043910000|2021-05-26 15:45:10|8284.2|8269.2|8285|8270|8285|8270|8284|8269|1
1622043930000|2021-05-26 15:45:30|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|1
1622043940000|2021-05-26 15:45:40|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|0
1622043950000|2021-05-26 15:45:50|8287|8272|8287|8272|8287|8272|8287|8272|2
1622043960000|2021-05-26 15:46:00|8286.7|8271.7|8286|8271|8286.7|8271.7|8286|8271|1
1622043970000|2021-05-26 15:46:10|8285|8270|8286|8271|8286|8271|8285|8270|2
1622044020000|2021-05-26 15:47:00|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1622044030000|2021-05-26 15:47:10|8285|8270|8285|8270|8285|8270|8285|8270|0
1622044070000|2021-05-26 15:47:50|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|1
1622044080000|2021-05-26 15:48:00|8286.6|8271.6|8287.3|8272.3|8288.3|8273.3|8286.6|8271.6|3
1622044100000|2021-05-26 15:48:20|8287.1|8272.1|8286.8|8271.8|8287.1|8272.1|8286.8|8271.8|2
1622044110000|2021-05-26 15:48:30|8284.5|8269.5|8284.3|8269.3|8284.8|8269.8|8284.3|8269.3|1
1622044120000|2021-05-26 15:48:40|8284|8269|8284|8269|8284|8269|8284|8269|0
1622044130000|2021-05-26 15:48:50|8284.6|8269.6|8287.3|8272.3|8289.3|8274.3|8284.6|8269.6|3
1622044140000|2021-05-26 15:49:00|8287|8272|8287|8272|8287|8272|8286.5|8271.5|0
1622044150000|2021-05-26 15:49:10|8286.7|8271.7|8286.5|8271.5|8286.7|8271.7|8286.5|8271.5|1
1622044160000|2021-05-26 15:49:20|8286|8271|8284.5|8269.5|8286|8271|8284.5|8269.5|1
1622044170000|2021-05-26 15:49:30|8284.2|8269.2|8284|8269|8284.5|8269.5|8284|8269|4
1622044180000|2021-05-26 15:49:40|8283.2|8268.2|8281.7|8266.7|8283.2|8268.2|8281.7|8266.7|2
1622044190000|2021-05-26 15:49:50|8281|8266|8280.7|8265.7|8281|8266|8280.3|8265.3|0
1622044200000|2021-05-26 15:50:00|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|0
1622044210000|2021-05-26 15:50:10|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622044220000|2021-05-26 15:50:20|8280.5|8265.5|8280.3|8265.3|8280.5|8265.5|8280.3|8265.3|0
1622044230000|2021-05-26 15:50:30|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622044240000|2021-05-26 15:50:40|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|0
1622044250000|2021-05-26 15:50:50|8280.7|8265.7|8283|8268|8283|8268|8280.7|8265.7|2
1622044260000|2021-05-26 15:51:00|8283.2|8268.2|8281.2|8266.2|8283.2|8268.2|8281.2|8266.2|1
1622044290000|2021-05-26 15:51:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|1
1622044330000|2021-05-26 15:52:10|8281.7|8266.7|8275.5|8260.5|8281.7|8266.7|8275.5|8260.5|10
1622044340000|2021-05-26 15:52:20|8275.3|8260.3|8273.7|8258.7|8275.3|8260.3|8273.7|8258.7|5
1622044350000|2021-05-26 15:52:30|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1622044360000|2021-05-26 15:52:40|8274.3|8259.3|8276.6|8261.6|8276.6|8261.6|8274.3|8259.3|5
1622044370000|2021-05-26 15:52:50|8278.3|8263.3|8280.8|8265.8|8280.8|8265.8|8278.3|8263.3|0
1622044380000|2021-05-26 15:53:00|8281|8266|8280.7|8265.7|8281|8266|8280.7|8265.7|0
1622044390000|2021-05-26 15:53:10|||||||||1
1622044410000|2021-05-26 15:53:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1622044440000|2021-05-26 15:54:00|8281.8|8266.8|8282|8267|8282|8267|8281.7|8266.7|0
1622044450000|2021-05-26 15:54:10|8279|8264|8279|8264|8279|8264|8278.3|8263.3|1
1622044460000|2021-05-26 15:54:20|8278.7|8263.7|8275|8260|8278.7|8263.7|8275|8260|0
1622044470000|2021-05-26 15:54:30|8275.2|8260.2|8278.5|8263.5|8278.5|8263.5|8275.2|8260.2|1
1622044480000|2021-05-26 15:54:40|8278.8|8263.8|8279|8264|8279|8264|8278.8|8263.8|0
1622044500000|2021-05-26 15:55:00|8279.8|8264.8|8279.5|8264.5|8280.1|8265.1|8279.5|8264.5|1
1622044510000|2021-05-26 15:55:10|8278.5|8263.5|8275.3|8260.3|8278.5|8263.5|8274.2|8259.2|1
1622044520000|2021-05-26 15:55:20|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1622044530000|2021-05-26 15:55:30|8275.7|8260.7|8274.7|8259.7|8275.8|8260.8|8273.8|8258.8|0
1622044540000|2021-05-26 15:55:40|8275.2|8260.2|8272.8|8257.8|8275.5|8260.5|8272.8|8257.8|0
1622044550000|2021-05-26 15:55:50|8272.5|8257.5|8275.3|8260.3|8276.2|8261.2|8272.3|8257.3|1
1622044560000|2021-05-26 15:56:00|8275|8260|8273.2|8258.2|8275|8260|8272.8|8257.8|0
1622044570000|2021-05-26 15:56:10|8272.5|8257.5|8272.3|8257.3|8272.5|8257.5|8272.3|8257.3|0
1622044580000|2021-05-26 15:56:20|8272|8257|8272|8257|8272|8257|8271.5|8256.5|5
1622044590000|2021-05-26 15:56:30|8271.7|8256.7|8272.3|8257.3|8272.3|8257.3|8271|8256|0
1622044620000|2021-05-26 15:57:00|8272.5|8257.5|8272|8257|8272.5|8257.5|8272|8257|0
1622044630000|2021-05-26 15:57:10|8269.8|8254.8|8269.2|8254.2|8269.8|8254.8|8268.8|8253.8|5
1622044650000|2021-05-26 15:57:30|8270.2|8255.2|8271.8|8256.8|8271.8|8256.8|8270.2|8255.2|1
1622044660000|2021-05-26 15:57:40|8272|8257|8273.2|8258.2|8273.2|8258.2|8272|8257|1
1622044670000|2021-05-26 15:57:50|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8272.3|8257.3|1
1622044680000|2021-05-26 15:58:00|8274|8259|8273.8|8258.8|8274|8259|8273.8|8258.8|4
1622044690000|2021-05-26 15:58:10|8274.2|8259.2|8274.2|8259.2|8274.2|8259.2|8273.8|8258.8|0
1622044700000|2021-05-26 15:58:20|8274.7|8259.7|8276|8261|8276|8261|8274.7|8259.7|0
1622044710000|2021-05-26 15:58:30|8276.2|8261.2|8278.2|8263.2|8278.2|8263.2|8276.2|8261.2|1
1622044720000|2021-05-26 15:58:40|8279.3|8264.3|8277.8|8262.8|8280|8265|8277.8|8262.8|1
1622044730000|2021-05-26 15:58:50|8277.3|8262.3|8278.7|8263.7|8278.7|8263.7|8277.3|8262.3|0
1622044740000|2021-05-26 15:59:00|8278.2|8263.2|8279|8264|8279|8264|8278.2|8263.2|0
1622044750000|2021-05-26 15:59:10|8279.3|8264.3|8278.3|8263.3|8279.3|8264.3|8277.8|8262.8|2
1622044760000|2021-05-26 15:59:20|8278.7|8263.7|8277.7|8262.7|8278.7|8263.7|8277.7|8262.7|0
1622044770000|2021-05-26 15:59:30|8278|8263|8278.8|8263.8|8278.8|8263.8|8278|8263|1
1622044780000|2021-05-26 15:59:40|8278.3|8263.3|8278.7|8263.7|8278.7|8263.7|8278.3|8263.3|0
1622044790000|2021-05-26 15:59:50|8279.2|8264.2|8283.7|8268.7|8283.7|8268.7|8279.2|8264.2|3
1622044800000|2021-05-26 16:00:00|8285.3|8270.3|8290.3|8275.3|8290.3|8275.3|8284.3|8269.3|28
1622044810000|2021-05-26 16:00:10|8289.7|8274.7|8290.8|8275.8|8290.8|8275.8|8288.8|8273.8|7
1622044820000|2021-05-26 16:00:20|8290.7|8275.7|8290.2|8275.2|8290.7|8275.7|8290.2|8275.2|1
1622044850000|2021-05-26 16:00:50|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1622044860000|2021-05-26 16:01:00|8289.5|8274.5|8290|8275|8290|8275|8289.2|8274.2|2
1622044870000|2021-05-26 16:01:10|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1622044880000|2021-05-26 16:01:20|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8288.8|8273.8|2
1622044890000|2021-05-26 16:01:30|8289.8|8274.8|8286.5|8271.5|8289.8|8274.8|8286.3|8271.3|1
1622044900000|2021-05-26 16:01:40|8286.8|8271.8|8287.3|8272.3|8287.3|8272.3|8286.8|8271.8|0
1622044910000|2021-05-26 16:01:50|8286.7|8271.7|8286.3|8271.3|8286.7|8271.7|8286.3|8271.3|0
1622044920000|2021-05-26 16:02:00|8285.8|8270.8|8285.8|8270.8|8287.3|8272.3|8285.8|8270.8|1
1622044930000|2021-05-26 16:02:10|8286.5|8271.5|8288.8|8273.8|8288.8|8273.8|8286.5|8271.5|4
1622044940000|2021-05-26 16:02:20|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1622044950000|2021-05-26 16:02:30|8289.8|8274.8|8291.8|8276.8|8291.8|8276.8|8289.8|8274.8|16
1622044960000|2021-05-26 16:02:40|8291.5|8276.5|8290.8|8275.8|8291.5|8276.5|8290.8|8275.8|1
1622044970000|2021-05-26 16:02:50|8290.5|8275.5|8290.8|8275.8|8290.8|8275.8|8290.3|8275.3|3
1622044980000|2021-05-26 16:03:00|8291.2|8276.2|8291.8|8276.8|8291.8|8276.8|8291.2|8276.2|2
1622044990000|2021-05-26 16:03:10|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|4
1622045010000|2021-05-26 16:03:30|8291.7|8276.7|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|0
1622045020000|2021-05-26 16:03:40|8292.2|8277.2|8292.3|8277.3|8292.3|8277.3|8292.2|8277.2|0
1622045030000|2021-05-26 16:03:50|8292|8277|8292|8277|8292|8277|8292|8277|1
1622045040000|2021-05-26 16:04:00|8291.8|8276.8|8291|8276|8291.8|8276.8|8291|8276|1
1622045050000|2021-05-26 16:04:10|8291.7|8276.7|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|1
1622045060000|2021-05-26 16:04:20|8291.3|8276.3|8287.8|8272.8|8291.3|8276.3|8287.8|8272.8|8
1622045070000|2021-05-26 16:04:30|8287.2|8272.2|8288.5|8273.5|8288.5|8273.5|8285.8|8270.8|1
1622045110000|2021-05-26 16:05:10|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8287.8|8272.8|0
1622045120000|2021-05-26 16:05:20|8287.8|8272.8|8287.3|8272.3|8287.8|8272.8|8287.3|8272.3|1
1622045130000|2021-05-26 16:05:30|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|1
1622045150000|2021-05-26 16:05:50|8289.3|8274.3|8289.3|8274.3|8289.8|8274.8|8289.3|8274.3|5
1622045160000|2021-05-26 16:06:00|8286.3|8271.3|8283.3|8268.3|8286.3|8271.3|8283.3|8268.3|7
1622045180000|2021-05-26 16:06:20|8284|8269|8285.3|8270.3|8285.3|8270.3|8284|8269|0
1622045200000|2021-05-26 16:06:40|8285.7|8270.7|8285.8|8270.8|8285.8|8270.8|8285.7|8270.7|0
1622045210000|2021-05-26 16:06:50|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|2
1622045220000|2021-05-26 16:07:00|8284.2|8269.2|8285.8|8270.8|8285.8|8270.8|8284.2|8269.2|0
1622045230000|2021-05-26 16:07:10|8286.2|8271.2|8286.3|8271.3|8286.3|8271.3|8286.2|8271.2|0
1622045240000|2021-05-26 16:07:20|8286.9|8271.9|8290.3|8275.3|8290.3|8275.3|8286.9|8271.9|4
1622045250000|2021-05-26 16:07:30|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290.7|8275.7|5
1622045260000|2021-05-26 16:07:40|8290.8|8275.8|8291.5|8276.5|8291.5|8276.5|8290.8|8275.8|1
1622045270000|2021-05-26 16:07:50|8292|8277|8288.8|8273.8|8292|8277|8288.8|8273.8|28
1622045280000|2021-05-26 16:08:00|8289.2|8274.2|8292|8277|8292|8277|8288.7|8273.7|0
1622045300000|2021-05-26 16:08:20|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|2
1622045310000|2021-05-26 16:08:30|8293|8278|8294.3|8279.3|8294.3|8279.3|8293|8278|2
1622045320000|2021-05-26 16:08:40|8295|8280|8295.5|8280.5|8295.5|8280.5|8295|8280|2
1622045340000|2021-05-26 16:09:00|8295|8280|8296.2|8281.2|8296.2|8281.2|8295|8280|0
1622045350000|2021-05-26 16:09:10|8296|8281|8296.5|8281.5|8296.5|8281.5|8295.2|8280.2|2
1622045360000|2021-05-26 16:09:20|8296.2|8281.2|8295.3|8280.3|8296.2|8281.2|8294|8279|3
1622045370000|2021-05-26 16:09:30|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|2
1622045380000|2021-05-26 16:09:40|||||||||1
1622045390000|2021-05-26 16:09:50|8294.8|8279.8|8295|8280|8295|8280|8294.8|8279.8|7
1622045400000|2021-05-26 16:10:00|8295.3|8280.3|8296.3|8281.3|8296.3|8281.3|8295.3|8280.3|0
1622045410000|2021-05-26 16:10:10|8296.7|8281.7|8295.3|8280.3|8296.8|8281.8|8295.3|8280.3|8
1622045420000|2021-05-26 16:10:20|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8292.7|8277.7|2
1622045430000|2021-05-26 16:10:30|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|0
1622045440000|2021-05-26 16:10:40|8295|8280|8294|8279|8295|8280|8292.2|8277.2|3
1622045460000|2021-05-26 16:11:00|8293.8|8278.8|8297|8282|8297|8282|8293.8|8278.8|6
1622045470000|2021-05-26 16:11:10|8295.7|8280.7|8295.2|8280.2|8295.7|8280.7|8295.2|8280.2|2
1622045480000|2021-05-26 16:11:20|8294.8|8279.8|8294.7|8279.7|8294.8|8279.8|8294.7|8279.7|0
1622045490000|2021-05-26 16:11:30|8293.8|8278.8|8294.5|8279.5|8294.5|8279.5|8293.7|8278.7|1
1622045500000|2021-05-26 16:11:40|8295|8280|8294|8279|8295|8280|8294|8279|1
1622045520000|2021-05-26 16:12:00|8294.2|8279.2|8293.8|8278.8|8294.2|8279.2|8293.8|8278.8|0
1622045530000|2021-05-26 16:12:10|8293.7|8278.7|8292.7|8277.7|8295|8280|8292.7|8277.7|5
1622045540000|2021-05-26 16:12:20|8292.5|8277.5|8292.3|8277.3|8292.8|8277.8|8292.2|8277.2|1
1622045550000|2021-05-26 16:12:30|8292.2|8277.2|8293|8278|8293|8278|8292.2|8277.2|0
1622045570000|2021-05-26 16:12:50|8291.2|8276.2|8290|8275|8291.2|8276.2|8290|8275|17
1622045580000|2021-05-26 16:13:00|8289.8|8274.8|8289.2|8274.2|8289.8|8274.8|8288.3|8273.3|1
1622045590000|2021-05-26 16:13:10|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8289.7|8274.7|1
1622045600000|2021-05-26 16:13:20|8290.8|8275.8|8288.8|8273.8|8290.8|8275.8|8288.5|8273.5|1
1622045610000|2021-05-26 16:13:30|8288.3|8273.3|8288.5|8273.5|8288.8|8273.8|8288.3|8273.3|0
1622045620000|2021-05-26 16:13:40|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|0
1622045630000|2021-05-26 16:13:50|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|1
1622045640000|2021-05-26 16:14:00|8289|8274|8287|8272|8289|8274|8287|8272|3
1622045650000|2021-05-26 16:14:10|8287.2|8272.2|8289.8|8274.8|8289.8|8274.8|8287.2|8272.2|2
1622045660000|2021-05-26 16:14:20|8290.7|8275.7|8291|8276|8291|8276|8290.7|8275.7|1
1622045670000|2021-05-26 16:14:30|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8291.2|8276.2|0
1622045680000|2021-05-26 16:14:40|||||||||8
1622045690000|2021-05-26 16:14:50|8292|8277|8294.5|8279.5|8294.5|8279.5|8292|8277|2
1622045700000|2021-05-26 16:15:00|8294.7|8279.7|8297.9|8282.9|8298.8|8283.8|8294.7|8279.7|6
1622045710000|2021-05-26 16:15:10|8297.7|8282.7|8296.8|8281.8|8297.7|8282.7|8296|8281|1
1622045720000|2021-05-26 16:15:20|8296.5|8281.5|8296.3|8281.3|8296.5|8281.5|8295.8|8280.8|0
1622045740000|2021-05-26 16:15:40|8296.7|8281.7|8299.2|8284.2|8299.2|8284.2|8296.7|8281.7|2
1622045770000|2021-05-26 16:16:10|8298.8|8283.8|8298.7|8283.7|8298.8|8283.8|8298.7|8283.7|0
1622045780000|2021-05-26 16:16:20|8297.7|8282.7|8296.3|8281.3|8297.7|8282.7|8295.8|8280.8|11
1622045790000|2021-05-26 16:16:30|||||||||1
1622045800000|2021-05-26 16:16:40|8296|8281|8294.3|8279.3|8296|8281|8294.3|8279.3|1
1622045810000|2021-05-26 16:16:50|||||||||1
1622045820000|2021-05-26 16:17:00|8296|8281|8300.2|8285.2|8300.2|8285.2|8296|8281|6
1622045830000|2021-05-26 16:17:10|8299.5|8284.5|8299.7|8284.7|8300.5|8285.5|8299.2|8284.2|3
1622045840000|2021-05-26 16:17:20|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|1
1622045850000|2021-05-26 16:17:30|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1622045860000|2021-05-26 16:17:40|8299.5|8284.5|8299.7|8284.7|8299.7|8284.7|8299.5|8284.5|0
1622045870000|2021-05-26 16:17:50|8299.3|8284.3|8299.2|8284.2|8299.3|8284.3|8297.2|8282.2|4
1622045880000|2021-05-26 16:18:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622045900000|2021-05-26 16:18:20|8299.8|8284.8|8301.7|8286.7|8302.5|8287.5|8299.8|8284.8|5
1622045910000|2021-05-26 16:18:30|8301.3|8286.3|8300.7|8285.7|8301.7|8286.7|8300.7|8285.7|1
1622045920000|2021-05-26 16:18:40|8299|8284|8298.5|8283.5|8299|8284|8298.5|8283.5|1
1622045930000|2021-05-26 16:18:50|8298.8|8283.8|8299.3|8284.3|8299.3|8284.3|8298.8|8283.8|0
1622045950000|2021-05-26 16:19:10|8299.7|8284.7|8300.8|8285.8|8300.8|8285.8|8299.2|8284.2|0
1622045960000|2021-05-26 16:19:20|8301.2|8286.2|8301.7|8286.7|8303|8288|8301.2|8286.2|6
1622045970000|2021-05-26 16:19:30|8301.3|8286.3|8301.2|8286.2|8301.3|8286.3|8301.2|8286.2|0
1622045980000|2021-05-26 16:19:40|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|1
1622045990000|2021-05-26 16:19:50|8301.2|8286.2|8299.8|8284.8|8301.2|8286.2|8299.8|8284.8|3
1622046000000|2021-05-26 16:20:00|8298.5|8283.5|8298.3|8283.3|8298.5|8283.5|8297.8|8282.8|3
1622046010000|2021-05-26 16:20:10|8298.7|8283.7|8299.3|8284.3|8299.3|8284.3|8298.7|8283.7|0
1622046020000|2021-05-26 16:20:20|8299|8284|8296.9|8281.9|8299|8284|8296.9|8281.9|1
1622046030000|2021-05-26 16:20:30|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|1
1622046040000|2021-05-26 16:20:40|8296|8281|8295|8280|8296|8281|8295|8280|2
1622046050000|2021-05-26 16:20:50|8295.2|8280.2|8294.8|8279.8|8295.3|8280.3|8294.8|8279.8|0
1622046060000|2021-05-26 16:21:00|8294.5|8279.5|8295.3|8280.3|8295.3|8280.3|8294.3|8279.3|0
1622046070000|2021-05-26 16:21:10|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|3
1622046090000|2021-05-26 16:21:30|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|1
1622046100000|2021-05-26 16:21:40|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|1
1622046110000|2021-05-26 16:21:50|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|2
1622046120000|2021-05-26 16:22:00|8296.5|8281.5|8296.8|8281.8|8296.8|8281.8|8296.5|8281.5|0
1622046140000|2021-05-26 16:22:20|8297.2|8282.2|8297.3|8282.3|8297.3|8282.3|8296.3|8281.3|3
1622046150000|2021-05-26 16:22:30|8297|8282|8297.3|8282.3|8297.3|8282.3|8296.8|8281.8|1
1622046170000|2021-05-26 16:22:50|8297.7|8282.7|8295.3|8280.3|8297.8|8282.8|8295.3|8280.3|5
1622046180000|2021-05-26 16:23:00|8294.7|8279.7|8294.8|8279.8|8294.8|8279.8|8294.7|8279.7|0
1622046190000|2021-05-26 16:23:10|8294.3|8279.3|8291.7|8276.7|8294.3|8279.3|8291.7|8276.7|1
1622046200000|2021-05-26 16:23:20|8290.4|8275.4|8293.9|8278.9|8293.9|8278.9|8290.4|8275.4|7
1622046220000|2021-05-26 16:23:40|8294.4|8279.4|8294.9|8279.9|8294.9|8279.9|8293.7|8278.7|1
1622046240000|2021-05-26 16:24:00|8294.7|8279.7|8293.9|8278.9|8294.7|8279.7|8293.9|8278.9|1
1622046250000|2021-05-26 16:24:10|8294.9|8279.9|8296.5|8281.5|8296.9|8281.9|8294.9|8279.9|6
1622046270000|2021-05-26 16:24:30|8297.4|8282.4|8299.2|8284.2|8299.2|8284.2|8297.4|8282.4|1
1622046280000|2021-05-26 16:24:40|8299.4|8284.4|8298.4|8283.4|8299.4|8284.4|8298.4|8283.4|2
1622046290000|2021-05-26 16:24:50|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622046300000|2021-05-26 16:25:00|8298.9|8283.9|8296.4|8281.4|8298.9|8283.9|8296.4|8281.4|0
1622046340000|2021-05-26 16:25:40|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|3
1622046350000|2021-05-26 16:25:50|8296.5|8281.5|8297.4|8282.4|8297.4|8282.4|8296.5|8281.5|2
1622046360000|2021-05-26 16:26:00|8297.9|8282.9|8298.4|8283.4|8298.4|8283.4|8297.9|8282.9|1
1622046370000|2021-05-26 16:26:10|8297.7|8282.7|8297.8|8282.8|8297.8|8282.8|8297.2|8282.2|1
1622046390000|2021-05-26 16:26:30|8298.4|8283.4|8299.7|8284.7|8299.9|8284.9|8298.4|8283.4|3
1622046400000|2021-05-26 16:26:40|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1622046420000|2021-05-26 16:27:00|8300.2|8285.2|8299.9|8284.9|8300.2|8285.2|8299.9|8284.9|6
1622046430000|2021-05-26 16:27:10|8299.4|8284.4|8298.4|8283.4|8299.4|8284.4|8298.4|8283.4|2
1622046440000|2021-05-26 16:27:20|8298.7|8283.7|8300.7|8285.7|8300.7|8285.7|8298.7|8283.7|4
1622046450000|2021-05-26 16:27:30|8301.2|8286.2|8301.9|8286.9|8302.7|8287.7|8301.2|8286.2|5
1622046460000|2021-05-26 16:27:40|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|1
1622046470000|2021-05-26 16:27:50|8302.4|8287.4|8302.2|8287.2|8302.4|8287.4|8302.2|8287.2|1
1622046480000|2021-05-26 16:28:00|8302.4|8287.4|8300.2|8285.2|8302.7|8287.7|8300.2|8285.2|5
1622046490000|2021-05-26 16:28:10|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622046500000|2021-05-26 16:28:20|8300.2|8285.2|8298.7|8283.7|8300.2|8285.2|8298.7|8283.7|2
1622046530000|2021-05-26 16:28:50|8299.3|8284.3|8301.2|8286.2|8301.2|8286.2|8299.3|8284.3|2
1622046540000|2021-05-26 16:29:00|8301.4|8286.4|8301.2|8286.2|8301.4|8286.4|8301|8286|0
1622046550000|2021-05-26 16:29:10|8300.8|8285.8|8298.9|8283.9|8300.8|8285.8|8298.9|8283.9|1
1622046560000|2021-05-26 16:29:20|||||||||1
1622046570000|2021-05-26 16:29:30|8299.9|8284.9|8301.7|8286.7|8301.7|8286.7|8299.9|8284.9|3
1622046580000|2021-05-26 16:29:40|8302.4|8287.4|8303.9|8288.9|8303.9|8288.9|8302.4|8287.4|8
1622046590000|2021-05-26 16:29:50|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8301.9|8286.9|2
1622046600000|2021-05-26 16:30:00|8302.9|8287.9|8302.4|8287.4|8302.9|8287.9|8302.4|8287.4|0
1622046620000|2021-05-26 16:30:20|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1622046630000|2021-05-26 16:30:30|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|1
1622046640000|2021-05-26 16:30:40|8304|8289|8303.7|8288.7|8304.2|8289.2|8303.2|8288.2|6
1622046650000|2021-05-26 16:30:50|8303.9|8288.9|8303.4|8288.4|8303.9|8288.9|8302.9|8287.9|2
1622046660000|2021-05-26 16:31:00|8303|8288|8302.9|8287.9|8303|8288|8302.9|8287.9|0
1622046670000|2021-05-26 16:31:10|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|1
1622046690000|2021-05-26 16:31:30|||||||||3
1622046700000|2021-05-26 16:31:40|||||||||4
1622046710000|2021-05-26 16:31:50|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|3
1622046720000|2021-05-26 16:32:00|||||||||1
1622046740000|2021-05-26 16:32:20|||||||||2
1622046750000|2021-05-26 16:32:30|8303.8|8288.8|8301.9|8286.9|8303.8|8288.8|8301.9|8286.9|1
1622046760000|2021-05-26 16:32:40|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|2
1622046780000|2021-05-26 16:33:00|8302.4|8287.4|8302.9|8287.9|8302.9|8287.9|8302.4|8287.4|0
1622046790000|2021-05-26 16:33:10|8301.5|8286.5|8302.9|8287.9|8302.9|8287.9|8300.9|8285.9|1
1622046800000|2021-05-26 16:33:20|8302.2|8287.2|8301.7|8286.7|8302.2|8287.2|8301.7|8286.7|1
1622046810000|2021-05-26 16:33:30|8301.9|8286.9|8302.4|8287.4|8302.4|8287.4|8301.9|8286.9|5
1622046820000|2021-05-26 16:33:40|8303|8288|8303.9|8288.9|8303.9|8288.9|8303|8288|0
1622046870000|2021-05-26 16:34:30|8303.5|8288.5|8299.9|8284.9|8303.5|8288.5|8299.9|8284.9|9
1622046880000|2021-05-26 16:34:40|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|1
1622046890000|2021-05-26 16:34:50|8299.7|8284.7|8299.9|8284.9|8299.9|8284.9|8299.7|8284.7|0
1622046900000|2021-05-26 16:35:00|8301.2|8286.2|8303.2|8288.2|8303.2|8288.2|8301.2|8286.2|2
1622046910000|2021-05-26 16:35:10|8302.9|8287.9|8302.9|8287.9|8303.4|8288.4|8302.4|8287.4|2
1622046920000|2021-05-26 16:35:20|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|1
1622046940000|2021-05-26 16:35:40|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|0
1622046950000|2021-05-26 16:35:50|8302.4|8287.4|8301.4|8286.4|8302.4|8287.4|8301.4|8286.4|10
1622046960000|2021-05-26 16:36:00|8301.2|8286.2|8300.2|8285.2|8301.2|8286.2|8300.2|8285.2|2
1622046990000|2021-05-26 16:36:30|8299.7|8284.7|8298.5|8283.5|8299.7|8284.7|8298.2|8283.2|2
1622047000000|2021-05-26 16:36:40|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622047010000|2021-05-26 16:36:50|8299.7|8284.7|8300|8285|8300|8285|8299.7|8284.7|2
1622047020000|2021-05-26 16:37:00|8300.2|8285.2|8299.7|8284.7|8300.2|8285.2|8299.7|8284.7|0
1622047030000|2021-05-26 16:37:10|||||||||5
1622047040000|2021-05-26 16:37:20|8300.3|8285.3|8300.7|8285.7|8300.7|8285.7|8300.3|8285.3|2
1622047050000|2021-05-26 16:37:30|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|20
1622047060000|2021-05-26 16:37:40|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622047080000|2021-05-26 16:38:00|||||||||6
1622047090000|2021-05-26 16:38:10|8296.2|8281.2|8292.7|8277.7|8296.2|8281.2|8292.7|8277.7|5
1622047140000|2021-05-26 16:39:00|8292|8277|8291.9|8276.9|8292.2|8277.2|8291.9|8276.9|1
1622047160000|2021-05-26 16:39:20|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|4
1622047170000|2021-05-26 16:39:30|8289.9|8274.9|8289.7|8274.7|8289.9|8274.9|8289.4|8274.4|2
1622047180000|2021-05-26 16:39:40|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|0
1622047200000|2021-05-26 16:40:00|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|0
1622047210000|2021-05-26 16:40:10|8287.9|8272.9|8284.4|8269.4|8287.9|8272.9|8284.4|8269.4|7
1622047240000|2021-05-26 16:40:40|8286.2|8271.2|8285.9|8270.9|8286.2|8271.2|8285.9|8270.9|1
1622047250000|2021-05-26 16:40:50|8286.7|8271.7|8288.4|8273.4|8288.4|8273.4|8286.7|8271.7|1
1622047260000|2021-05-26 16:41:00|8287.9|8272.9|8288.2|8273.2|8288.4|8273.4|8287.9|8272.9|4
1622047270000|2021-05-26 16:41:10|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|0
1622047280000|2021-05-26 16:41:20|||||||||1
1622047300000|2021-05-26 16:41:40|8286.9|8271.9|8284.9|8269.9|8286.9|8271.9|8284.9|8269.9|6
1622047320000|2021-05-26 16:42:00|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|1
1622047330000|2021-05-26 16:42:10|8283.9|8268.9|8283.5|8268.5|8283.9|8268.9|8283.5|8268.5|0
1622047340000|2021-05-26 16:42:20|8283.4|8268.4|8286.9|8271.9|8286.9|8271.9|8283.4|8268.4|5
1622047350000|2021-05-26 16:42:30|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|1
1622047360000|2021-05-26 16:42:40|8286.7|8271.7|8286.9|8271.9|8286.9|8271.9|8286.7|8271.7|0
1622047370000|2021-05-26 16:42:50|8287.2|8272.2|8287.4|8272.4|8287.4|8272.4|8287.2|8272.2|2
1622047380000|2021-05-26 16:43:00|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|4
1622047390000|2021-05-26 16:43:10|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|0
1622047410000|2021-05-26 16:43:30|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|1
1622047430000|2021-05-26 16:43:50|8287.4|8272.4|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|2
1622047460000|2021-05-26 16:44:20|||||||||1
1622047470000|2021-05-26 16:44:30|8287.7|8272.7|8287.4|8272.4|8287.7|8272.7|8287.4|8272.4|1
1622047480000|2021-05-26 16:44:40|8287.2|8272.2|8289.7|8274.7|8290.4|8275.4|8286.7|8271.7|3
1622047490000|2021-05-26 16:44:50|8289.2|8274.2|8284.4|8269.4|8289.2|8274.2|8284.4|8269.4|7
1622047500000|2021-05-26 16:45:00|8283.4|8268.4|8282.9|8267.9|8283.4|8268.4|8282.9|8267.9|1
1622047510000|2021-05-26 16:45:10|8282|8267|8282.2|8267.2|8282.2|8267.2|8280.4|8265.4|3
1622047520000|2021-05-26 16:45:20|8280.2|8265.2|8279.2|8264.2|8280.2|8265.2|8279.2|8264.2|3
1622047550000|2021-05-26 16:45:50|8279.5|8264.5|8280.4|8265.4|8280.7|8265.7|8279.5|8264.5|18
1622047560000|2021-05-26 16:46:00|8280.2|8265.2|8280.4|8265.4|8280.7|8265.7|8280.2|8265.2|1
1622047590000|2021-05-26 16:46:30|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622047600000|2021-05-26 16:46:40|8281.7|8266.7|8281.2|8266.2|8281.7|8266.7|8281.2|8266.2|1
1622047620000|2021-05-26 16:47:00|8281.5|8266.5|8281.7|8266.7|8281.7|8266.7|8281.4|8266.4|2
1622047630000|2021-05-26 16:47:10|8282.7|8267.7|8283.2|8268.2|8283.2|8268.2|8282.7|8267.7|4
1622047650000|2021-05-26 16:47:30|8283.5|8268.5|8283.7|8268.7|8284.2|8269.2|8283.5|8268.5|1
1622047660000|2021-05-26 16:47:40|8283.4|8268.4|8283.7|8268.7|8283.7|8268.7|8283.4|8268.4|0
1622047670000|2021-05-26 16:47:50|8284|8269|8284.2|8269.2|8284.2|8269.2|8284|8269|1
1622047680000|2021-05-26 16:48:00|8284.5|8269.5|8284.9|8269.9|8285.2|8270.2|8284.5|8269.5|1
1622047700000|2021-05-26 16:48:20|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1622047710000|2021-05-26 16:48:30|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8285.9|8270.9|1
1622047730000|2021-05-26 16:48:50|8285.9|8270.9|8284.9|8269.9|8285.9|8270.9|8284.9|8269.9|5
1622047740000|2021-05-26 16:49:00|8284.4|8269.4|8284.9|8269.9|8285.2|8270.2|8284.4|8269.4|3
1622047770000|2021-05-26 16:49:30|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|6
1622047790000|2021-05-26 16:49:50|8285.7|8270.7|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|2
1622047800000|2021-05-26 16:50:00|8281.9|8266.9|8280.4|8265.4|8281.9|8266.9|8280.4|8265.4|4
1622047820000|2021-05-26 16:50:20|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|3
1622047830000|2021-05-26 16:50:30|8282.9|8267.9|8284.7|8269.7|8284.7|8269.7|8282.9|8267.9|1
1622047840000|2021-05-26 16:50:40|8284.9|8269.9|8288.7|8273.7|8288.7|8273.7|8284.9|8269.9|5
1622047850000|2021-05-26 16:50:50|8288.5|8273.5|8285.9|8270.9|8288.5|8273.5|8285.4|8270.4|2
1622047860000|2021-05-26 16:51:00|8286.2|8271.2|8286.4|8271.4|8286.4|8271.4|8286.2|8271.2|1
1622047870000|2021-05-26 16:51:10|||||||||1
1622047880000|2021-05-26 16:51:20|8286.7|8271.7|8286.5|8271.5|8286.9|8271.9|8286.5|8271.5|0
1622047890000|2021-05-26 16:51:30|8286.4|8271.4|8286.9|8271.9|8286.9|8271.9|8286.4|8271.4|0
1622047900000|2021-05-26 16:51:40|8286.5|8271.5|8286|8271|8286.5|8271.5|8286|8271|0
1622047910000|2021-05-26 16:51:50|8285.2|8270.2|8283.9|8268.9|8285.2|8270.2|8283.9|8268.9|2
1622047920000|2021-05-26 16:52:00|8282.4|8267.4|8280.9|8265.9|8284.4|8269.4|8280.9|8265.9|4
1622047940000|2021-05-26 16:52:20|8281.4|8266.4|8281.7|8266.7|8281.7|8266.7|8281.4|8266.4|89
1622047950000|2021-05-26 16:52:30|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1622047970000|2021-05-26 16:52:50|8281|8266|8280.9|8265.9|8281|8266|8280.9|8265.9|0
1622047980000|2021-05-26 16:53:00|8280.4|8265.4|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|1
1622048030000|2021-05-26 16:53:50|8279.5|8264.5|8278.9|8263.9|8279.5|8264.5|8278.9|8263.9|1
1622048040000|2021-05-26 16:54:00|8278.2|8263.2|8278.4|8263.4|8278.4|8263.4|8278.2|8263.2|6
1622048050000|2021-05-26 16:54:10|8278.7|8263.7|8281.2|8266.2|8281.2|8266.2|8278.7|8263.7|0
1622048070000|2021-05-26 16:54:30|||||||||1
1622048080000|2021-05-26 16:54:40|||||||||2
1622048100000|2021-05-26 16:55:00|8280.9|8265.9|8280.4|8265.4|8280.9|8265.9|8280.4|8265.4|1
1622048110000|2021-05-26 16:55:10|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|1
1622048140000|2021-05-26 16:55:40|8281|8266|8280.9|8265.9|8281|8266|8280.4|8265.4|2
1622048150000|2021-05-26 16:55:50|8281.2|8266.2|8282.2|8267.2|8282.2|8267.2|8281.2|8266.2|1
1622048160000|2021-05-26 16:56:00|8281.4|8266.4|8282.2|8267.2|8282.2|8267.2|8280.9|8265.9|2
1622048200000|2021-05-26 16:56:40|||||||||4
1622048210000|2021-05-26 16:56:50|8281.5|8266.5|8281.4|8266.4|8281.5|8266.5|8281.4|8266.4|0
1622048220000|2021-05-26 16:57:00|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|1
1622048240000|2021-05-26 16:57:20|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622048260000|2021-05-26 16:57:40|8281.2|8266.2|8282.2|8267.2|8282.2|8267.2|8281.2|8266.2|0
1622048270000|2021-05-26 16:57:50|||||||||2
1622048280000|2021-05-26 16:58:00|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|1
1622048290000|2021-05-26 16:58:10|8283.2|8268.2|8283.2|8268.2|8283.7|8268.7|8282.9|8267.9|2
1622048300000|2021-05-26 16:58:20|||||||||6
1622048310000|2021-05-26 16:58:30|8282.9|8267.9|8283.2|8268.2|8283.2|8268.2|8282.9|8267.9|3
1622048320000|2021-05-26 16:58:40|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|2
1622048330000|2021-05-26 16:58:50|8284|8269|8284.7|8269.7|8284.7|8269.7|8284|8269|1
1622048340000|2021-05-26 16:59:00|8283.4|8268.4|8282.5|8267.5|8283.4|8268.4|8282.5|8267.5|6
1622048350000|2021-05-26 16:59:10|||||||||3
1622048380000|2021-05-26 16:59:40|||||||||3
1622048390000|2021-05-26 16:59:50|8282.4|8267.4|8278.9|8263.9|8282.4|8267.4|8278.9|8263.9|7
1622048410000|2021-05-26 17:00:10|||||||||2
1622048430000|2021-05-26 17:00:30|||||||||2
1622048440000|2021-05-26 17:00:40|8279.9|8264.9|8283.7|8268.7|8283.7|8268.7|8279.9|8264.9|2
1622048510000|2021-05-26 17:01:50|||||||||3
1622048540000|2021-05-26 17:02:20|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1622048550000|2021-05-26 17:02:30|||||||||1
1622048560000|2021-05-26 17:02:40|8284|8269|8285.5|8270.5|8285.5|8270.5|8284|8269|4
1622048570000|2021-05-26 17:02:50|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1622048580000|2021-05-26 17:03:00|||||||||1
1622048600000|2021-05-26 17:03:20|8285.7|8270.7|8285.2|8270.2|8285.7|8270.7|8285.2|8270.2|6
1622048610000|2021-05-26 17:03:30|8282.4|8267.4|8284.7|8269.7|8284.7|8269.7|8282.4|8267.4|10
1622048620000|2021-05-26 17:03:40|8284.4|8269.4|8284.7|8269.7|8284.7|8269.7|8283.7|8268.7|1
1622048630000|2021-05-26 17:03:50|8284|8269|8282.6|8267.6|8284|8269|8282.6|8267.6|6
1622048640000|2021-05-26 17:04:00|8281.9|8266.9|8282.4|8267.4|8282.9|8267.9|8281.9|8266.9|5
1622048650000|2021-05-26 17:04:10|8282|8267|8281.9|8266.9|8282|8267|8281.9|8266.9|0
1622048660000|2021-05-26 17:04:20|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|2
1622048670000|2021-05-26 17:04:30|8280.5|8265.5|8279.9|8264.9|8280.5|8265.5|8279.9|8264.9|2
1622048680000|2021-05-26 17:04:40|||||||||3
1622048690000|2021-05-26 17:04:50|||||||||1
1622048700000|2021-05-26 17:05:00|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622048720000|2021-05-26 17:05:20|8280.9|8265.9|8282.2|8267.2|8282.2|8267.2|8280.9|8265.9|3
1622048730000|2021-05-26 17:05:30|8282.4|8267.4|8284|8269|8284|8269|8282.4|8267.4|6
1622048740000|2021-05-26 17:05:40|8284.7|8269.7|8284.4|8269.4|8284.7|8269.7|8284.4|8269.4|0
1622048790000|2021-05-26 17:06:30|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1622048800000|2021-05-26 17:06:40|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|0
1622048820000|2021-05-26 17:07:00|8287.2|8272.2|8286.7|8271.7|8287.2|8272.2|8286.7|8271.7|8
1622048830000|2021-05-26 17:07:10|8287|8272|8287.2|8272.2|8287.7|8272.7|8287|8272|0
1622048840000|2021-05-26 17:07:20|8287.5|8272.5|8287.7|8272.7|8287.7|8272.7|8287.5|8272.5|0
1622048850000|2021-05-26 17:07:30|8286.2|8271.2|8286.7|8271.7|8286.7|8271.7|8286.2|8271.2|15
1622048860000|2021-05-26 17:07:40|8286.2|8271.2|8285.7|8270.7|8286.2|8271.2|8285.7|8270.7|1
1622048870000|2021-05-26 17:07:50|8284.4|8269.4|8284.9|8269.9|8284.9|8269.9|8284.4|8269.4|0
1622048880000|2021-05-26 17:08:00|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|0
1622048890000|2021-05-26 17:08:10|8284.7|8269.7|8284.4|8269.4|8284.9|8269.9|8284.4|8269.4|0
1622048900000|2021-05-26 17:08:20|8283.9|8268.9|8284.4|8269.4|8284.4|8269.4|8283.9|8268.9|1
1622048940000|2021-05-26 17:09:00|8280.5|8265.5|8280.5|8265.5|8280.9|8265.9|8280.5|8265.5|8
1622048950000|2021-05-26 17:09:10|8279.2|8264.2|8278.4|8263.4|8279.2|8264.2|8278.4|8263.4|0
1622048960000|2021-05-26 17:09:20|8278|8263|8274.9|8259.9|8278|8263|8274.9|8259.9|1
1622048970000|2021-05-26 17:09:30|8275.2|8260.2|8275.9|8260.9|8275.9|8260.9|8275.2|8260.2|0
1622048980000|2021-05-26 17:09:40|||||||||3
1622048990000|2021-05-26 17:09:50|||||||||2
1622049000000|2021-05-26 17:10:00|8275.5|8260.5|8274|8259|8275.7|8260.7|8274|8259|0
1622049010000|2021-05-26 17:10:10|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1622049030000|2021-05-26 17:10:30|8274|8259|8274.7|8259.7|8274.7|8259.7|8273.9|8258.9|1
1622049040000|2021-05-26 17:10:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622049080000|2021-05-26 17:11:20|8274.5|8259.5|8274.4|8259.4|8274.5|8259.5|8274.4|8259.4|1
1622049090000|2021-05-26 17:11:30|8272.9|8257.9|8273.2|8258.2|8273.2|8258.2|8272.9|8257.9|2
1622049100000|2021-05-26 17:11:40|8273.5|8258.5|8275.9|8260.9|8275.9|8260.9|8273.5|8258.5|2
1622049110000|2021-05-26 17:11:50|||||||||3
1622049120000|2021-05-26 17:12:00|8275.4|8260.4|8274.7|8259.7|8275.4|8260.4|8274.7|8259.7|1
1622049130000|2021-05-26 17:12:10|||||||||1
1622049140000|2021-05-26 17:12:20|8275|8260|8275.2|8260.2|8275.2|8260.2|8275|8260|0
1622049150000|2021-05-26 17:12:30|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622049160000|2021-05-26 17:12:40|||||||||1
1622049170000|2021-05-26 17:12:50|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622049180000|2021-05-26 17:13:00|8275.5|8260.5|8277.2|8262.2|8277.2|8262.2|8275.4|8260.4|2
1622049190000|2021-05-26 17:13:10|8277.5|8262.5|8278.4|8263.4|8278.4|8263.4|8277.5|8262.5|2
1622049200000|2021-05-26 17:13:20|||||||||1
1622049220000|2021-05-26 17:13:40|8277.4|8262.4|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|2
1622049230000|2021-05-26 17:13:50|||||||||1
1622049240000|2021-05-26 17:14:00|8276.5|8261.5|8275.2|8260.2|8276.5|8261.5|8274.9|8259.9|2
1622049250000|2021-05-26 17:14:10|||||||||1
1622049270000|2021-05-26 17:14:30|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622049280000|2021-05-26 17:14:40|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|3
1622049290000|2021-05-26 17:14:50|8276.2|8261.2|8276.7|8261.7|8276.7|8261.7|8276.2|8261.2|10
1622049300000|2021-05-26 17:15:00|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|0
1622049340000|2021-05-26 17:15:40|8278|8263|8278.9|8263.9|8278.9|8263.9|8278|8263|2
1622049370000|2021-05-26 17:16:10|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|3
1622049380000|2021-05-26 17:16:20|8278|8263|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|14
1622049400000|2021-05-26 17:16:40|8279|8264|8277.9|8262.9|8279|8264|8277.9|8262.9|0
1622049410000|2021-05-26 17:16:50|8279|8264|8279|8264|8279|8264|8279|8264|0
1622049420000|2021-05-26 17:17:00|8278.7|8263.7|8277.2|8262.2|8278.7|8263.7|8276.9|8261.9|1
1622049430000|2021-05-26 17:17:10|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|0
1622049450000|2021-05-26 17:17:30|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1622049500000|2021-05-26 17:18:20|8274.2|8259.2|8272.9|8257.9|8274.2|8259.2|8271.9|8256.9|8
1622049520000|2021-05-26 17:18:40|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1622049530000|2021-05-26 17:18:50|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|1
1622049540000|2021-05-26 17:19:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1622049550000|2021-05-26 17:19:10|||||||||5
1622049580000|2021-05-26 17:19:40|8274.2|8259.2|8273.7|8258.7|8274.2|8259.2|8273.7|8258.7|4
1622049590000|2021-05-26 17:19:50|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1622049600000|2021-05-26 17:20:00|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|2
1622049620000|2021-05-26 17:20:20|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.4|8260.4|1
1622049650000|2021-05-26 17:20:50|||||||||1
1622049690000|2021-05-26 17:21:30|8275.6|8260.6|8275.9|8260.9|8275.9|8260.9|8275.6|8260.6|1
1622049710000|2021-05-26 17:21:50|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1622049720000|2021-05-26 17:22:00|8278.2|8263.2|8279.9|8264.9|8280.2|8265.2|8278.2|8263.2|10
1622049730000|2021-05-26 17:22:10|8279.6|8264.6|8278.9|8263.9|8279.6|8264.6|8278.4|8263.4|3
1622049740000|2021-05-26 17:22:20|8278.7|8263.7|8278.4|8263.4|8278.7|8263.7|8278.1|8263.1|1
1622049760000|2021-05-26 17:22:40|8278.6|8263.6|8279.4|8264.4|8279.4|8264.4|8278.6|8263.6|3
1622049780000|2021-05-26 17:23:00|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1622049790000|2021-05-26 17:23:10|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|5
1622049800000|2021-05-26 17:23:20|8280.5|8265.5|8281|8266|8281|8266|8280.5|8265.5|3
1622049810000|2021-05-26 17:23:30|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|3
1622049820000|2021-05-26 17:23:40|8282.1|8267.1|8280.9|8265.9|8284.2|8269.2|8280.9|8265.9|12
1622049830000|2021-05-26 17:23:50|8282.4|8267.4|8280.4|8265.4|8282.4|8267.4|8280.4|8265.4|4
1622049840000|2021-05-26 17:24:00|8281|8266|8282.4|8267.4|8282.4|8267.4|8281|8266|0
1622049850000|2021-05-26 17:24:10|||||||||5
1622049860000|2021-05-26 17:24:20|||||||||4
1622049870000|2021-05-26 17:24:30|8282|8267|8281.2|8266.2|8282|8267|8281.2|8266.2|12
1622049880000|2021-05-26 17:24:40|8280.9|8265.9|8280.4|8265.4|8280.9|8265.9|8280.4|8265.4|1
1622049890000|2021-05-26 17:24:50|8279.1|8264.1|8277.2|8262.2|8279.1|8264.1|8276.9|8261.9|16
1622049900000|2021-05-26 17:25:00|8277.9|8262.9|8277.6|8262.6|8278.1|8263.1|8277.6|8262.6|36
1622049910000|2021-05-26 17:25:10|||||||||1
1622049920000|2021-05-26 17:25:20|8277.4|8262.4|8277.3|8262.3|8277.4|8262.4|8277.3|8262.3|18
1622049930000|2021-05-26 17:25:30|||||||||1
1622049940000|2021-05-26 17:25:40|||||||||2
1622049950000|2021-05-26 17:25:50|8276.8|8261.8|8277.1|8262.1|8277.8|8262.8|8276.8|8261.8|7
1622049960000|2021-05-26 17:26:00|8276.8|8261.8|8277.4|8262.4|8277.4|8262.4|8276.8|8261.8|1
1622049970000|2021-05-26 17:26:10|8277.9|8262.9|8276.4|8261.4|8277.9|8262.9|8276.4|8261.4|6
1622049980000|2021-05-26 17:26:20|8277.1|8262.1|8279.9|8264.9|8279.9|8264.9|8277.1|8262.1|4
1622049990000|2021-05-26 17:26:30|8279.8|8264.8|8279.9|8264.9|8280.3|8265.3|8279.8|8264.8|2
1622050000000|2021-05-26 17:26:40|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|0
1622050020000|2021-05-26 17:27:00|8280.6|8265.6|8282.6|8267.6|8282.6|8267.6|8280.6|8265.6|6
1622050030000|2021-05-26 17:27:10|||||||||1
1622050060000|2021-05-26 17:27:40|8283.8|8268.8|8284.3|8269.3|8284.3|8269.3|8283.8|8268.8|4
1622050070000|2021-05-26 17:27:50|8283.9|8268.9|8284.8|8269.8|8285.6|8270.6|8283.6|8268.6|7
1622050080000|2021-05-26 17:28:00|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|0
1622050090000|2021-05-26 17:28:10|8284.7|8269.7|8280.1|8265.1|8284.8|8269.8|8280.1|8265.1|22
1622050100000|2021-05-26 17:28:20|8280.4|8265.4|8279.1|8264.1|8280.6|8265.6|8278.8|8263.8|2
1622050110000|2021-05-26 17:28:30|8278.9|8263.9|8278.8|8263.8|8278.9|8263.9|8278.8|8263.8|4
1622050120000|2021-05-26 17:28:40|8278.9|8263.9|8279.1|8264.1|8279.6|8264.6|8278.9|8263.9|7
1622050140000|2021-05-26 17:29:00|8278.9|8263.9|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|4
1622050150000|2021-05-26 17:29:10|8280.9|8265.9|8280|8265|8280.9|8265.9|8280|8265|5
1622050170000|2021-05-26 17:29:30|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|0
1622050190000|2021-05-26 17:29:50|||||||||1
1622050200000|2021-05-26 17:30:00|8280.1|8265.1|8278|8263|8280.1|8265.1|8278|8263|3
1622050210000|2021-05-26 17:30:10|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|0
1622050220000|2021-05-26 17:30:20|8278.3|8263.3|8278.6|8263.6|8278.6|8263.6|8278.3|8263.3|1
1622050260000|2021-05-26 17:31:00|8280.9|8265.9|8279.3|8264.3|8280.9|8265.9|8279.1|8264.1|4
1622050270000|2021-05-26 17:31:10|8279.1|8264.1|8279.6|8264.6|8279.6|8264.6|8279.1|8264.1|0
1622050280000|2021-05-26 17:31:20|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|0
1622050290000|2021-05-26 17:31:30|8280.1|8265.1|8278.8|8263.8|8280.3|8265.3|8278.3|8263.3|3
1622050300000|2021-05-26 17:31:40|8277.1|8262.1|8278.3|8263.3|8278.6|8263.6|8277.1|8262.1|1
1622050310000|2021-05-26 17:31:50|8280.2|8265.2|8279.1|8264.1|8280.2|8265.2|8279.1|8264.1|9
1622050320000|2021-05-26 17:32:00|8279.4|8264.4|8280.1|8265.1|8280.1|8265.1|8279.4|8264.4|1
1622050330000|2021-05-26 17:32:10|||||||||1
1622050340000|2021-05-26 17:32:20|8280.4|8265.4|8280.1|8265.1|8280.4|8265.4|8279.3|8264.3|9
1622050350000|2021-05-26 17:32:30|8280.6|8265.6|8279.9|8264.9|8280.6|8265.6|8279.6|8264.6|12
1622050360000|2021-05-26 17:32:40|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|0
1622050370000|2021-05-26 17:32:50|8278.3|8263.3|8277.5|8262.5|8278.3|8263.3|8277.3|8262.3|18
1622050380000|2021-05-26 17:33:00|8277.3|8262.3|8275.4|8260.4|8277.3|8262.3|8274|8259|108
1622050390000|2021-05-26 17:33:10|8276.4|8261.4|8276|8261|8278.2|8263.2|8275.5|8260.5|4
1622050410000|2021-05-26 17:33:30|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1622050420000|2021-05-26 17:33:40|8276|8261|8276|8261|8276|8261|8276|8261|2
1622050430000|2021-05-26 17:33:50|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|2
1622050440000|2021-05-26 17:34:00|8277.2|8262.2|8274.2|8259.2|8277.2|8262.2|8274.2|8259.2|9
1622050450000|2021-05-26 17:34:10|8273.5|8258.5|8274|8259|8274|8259|8273.5|8258.5|0
1622050460000|2021-05-26 17:34:20|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|7
1622050470000|2021-05-26 17:34:30|8274.5|8259.5|8271.2|8256.2|8274.5|8259.5|8271.2|8256.2|62
1622050480000|2021-05-26 17:34:40|8271.4|8256.4|8273.9|8258.9|8274.2|8259.2|8271.4|8256.4|1
1622050490000|2021-05-26 17:34:50|8274.7|8259.7|8272.6|8257.6|8274.7|8259.7|8272.6|8257.6|13
1622050500000|2021-05-26 17:35:00|||||||||8
1622050510000|2021-05-26 17:35:10|||||||||1
1622050520000|2021-05-26 17:35:20|||||||||1
1622050540000|2021-05-26 17:35:40|||||||||1
1622050550000|2021-05-26 17:35:50|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|11
1622050560000|2021-05-26 17:36:00|8272.1|8257.1|8273.4|8258.4|8273.4|8258.4|8271.5|8256.5|3
1622050570000|2021-05-26 17:36:10|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|1
1622050580000|2021-05-26 17:36:20|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1622050590000|2021-05-26 17:36:30|8273.4|8258.4|8272.8|8257.8|8273.5|8258.5|8272.8|8257.8|3
1622050600000|2021-05-26 17:36:40|8272.6|8257.6|8273|8258|8273|8258|8272.6|8257.6|0
1622050610000|2021-05-26 17:36:50|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|5
1622050630000|2021-05-26 17:37:10|8274|8259|8274.1|8259.1|8274.1|8259.1|8274|8259|0
1622050650000|2021-05-26 17:37:30|||||||||1
1622050670000|2021-05-26 17:37:50|8273.6|8258.6|8273.8|8258.8|8273.8|8258.8|8273.6|8258.6|1
1622050680000|2021-05-26 17:38:00|8273.5|8258.5|8270.8|8255.8|8273.5|8258.5|8270.1|8255.1|18
1622050690000|2021-05-26 17:38:10|8270.7|8255.7|8271|8256|8271|8256|8270.7|8255.7|3
1622050700000|2021-05-26 17:38:20|8270.7|8255.7|8266.8|8251.8|8270.7|8255.7|8266.8|8251.8|4
1622050710000|2021-05-26 17:38:30|8267.3|8252.3|8267.5|8252.5|8267.5|8252.5|8267.3|8252.3|1
1622050720000|2021-05-26 17:38:40|8267.7|8252.7|8270.7|8255.7|8270.7|8255.7|8267.7|8252.7|1
1622050740000|2021-05-26 17:39:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1622050750000|2021-05-26 17:39:10|8271.5|8256.5|8271|8256|8271.5|8256.5|8271|8256|4
1622050760000|2021-05-26 17:39:20|8269.4|8254.4|8267.2|8252.2|8269.4|8254.4|8267.2|8252.2|14
1622050770000|2021-05-26 17:39:30|8268.4|8253.4|8268.9|8253.9|8269.4|8254.4|8268.4|8253.4|6
1622050780000|2021-05-26 17:39:40|8268.7|8253.7|8268.7|8253.7|8269.2|8254.2|8268.2|8253.2|4
1622050790000|2021-05-26 17:39:50|8268.1|8253.1|8267.4|8252.4|8268.2|8253.2|8267.4|8252.4|11
1622050800000|2021-05-26 17:40:00|8266.1|8251.1|8264.5|8249.5|8266.3|8251.3|8264.5|8249.5|14
1622050810000|2021-05-26 17:40:10|8264.1|8249.1|8262.8|8247.8|8264.3|8249.3|8262.8|8247.8|6
1622050820000|2021-05-26 17:40:20|8263|8248|8263.7|8248.7|8263.7|8248.7|8263|8248|12
1622050830000|2021-05-26 17:40:30|8264.6|8249.6|8264.8|8249.8|8265.3|8250.3|8263.6|8248.6|48
1622050840000|2021-05-26 17:40:40|8265.1|8250.1|8265.3|8250.3|8265.3|8250.3|8265.1|8250.1|5
1622050850000|2021-05-26 17:40:50|8265.6|8250.6|8267.2|8252.2|8267.2|8252.2|8265.6|8250.6|1
1622050860000|2021-05-26 17:41:00|8267.5|8252.5|8267.8|8252.8|8268.1|8253.1|8267.5|8252.5|9
1622050870000|2021-05-26 17:41:10|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|11
1622050880000|2021-05-26 17:41:20|8267|8252|8268|8253|8268|8253|8267|8252|0
1622050900000|2021-05-26 17:41:40|8268.6|8253.6|8270.3|8255.3|8270.5|8255.5|8268.6|8253.6|7
1622050910000|2021-05-26 17:41:50|8269.8|8254.8|8264.6|8249.6|8269.8|8254.8|8264.6|8249.6|7
1622050920000|2021-05-26 17:42:00|8263.8|8248.8|8266.6|8251.6|8266.6|8251.6|8263.8|8248.8|8
1622050930000|2021-05-26 17:42:10|8267|8252|8267|8252|8267.3|8252.3|8267|8252|0
1622050940000|2021-05-26 17:42:20|8266.3|8251.3|8266.2|8251.2|8266.3|8251.3|8266.2|8251.2|0
1622050950000|2021-05-26 17:42:30|8266.3|8251.3|8265.4|8250.4|8266.3|8251.3|8265.4|8250.4|5
1622050960000|2021-05-26 17:42:40|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|2
1622050970000|2021-05-26 17:42:50|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|3
1622050980000|2021-05-26 17:43:00|8266.7|8251.7|8267|8252|8267|8252|8266.7|8251.7|3
1622050990000|2021-05-26 17:43:10|8266.8|8251.8|8266.8|8251.8|8267|8252|8266.8|8251.8|6
1622051000000|2021-05-26 17:43:20|8267.2|8252.2|8268.6|8253.6|8268.6|8253.6|8267.2|8252.2|1
1622051010000|2021-05-26 17:43:30|8267.7|8252.7|8268|8253|8268|8253|8267.3|8252.3|0
1622051030000|2021-05-26 17:43:50|||||||||1
1622051040000|2021-05-26 17:44:00|8268.3|8253.3|8267.3|8252.3|8268.8|8253.8|8267.3|8252.3|4
1622051050000|2021-05-26 17:44:10|8267|8252|8266|8251|8267|8252|8266|8251|1
1622051060000|2021-05-26 17:44:20|8266.2|8251.2|8267.6|8252.6|8267.6|8252.6|8265.8|8250.8|8
1622051070000|2021-05-26 17:44:30|8268.3|8253.3|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|5
1622051080000|2021-05-26 17:44:40|8268.3|8253.3|8270.1|8255.1|8270.1|8255.1|8268.3|8253.3|1
1622051090000|2021-05-26 17:44:50|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|2
1622051100000|2021-05-26 17:45:00|8269.1|8254.1|8269.5|8254.5|8269.5|8254.5|8269|8254|12
1622051110000|2021-05-26 17:45:10|8269.1|8254.1|8268.5|8253.5|8269.1|8254.1|8267.6|8252.6|1
1622051120000|2021-05-26 17:45:20|8268|8253|8268|8253|8268.5|8253.5|8268|8253|14
1622051130000|2021-05-26 17:45:30|8265.8|8250.8|8265.5|8250.5|8265.8|8250.8|8265.5|8250.5|5
1622051150000|2021-05-26 17:45:50|8265.7|8250.7|8266.3|8251.3|8266.3|8251.3|8265.7|8250.7|1
1622051190000|2021-05-26 17:46:30|8266|8251|8262.5|8247.5|8266|8251|8262.5|8247.5|3
1622051200000|2021-05-26 17:46:40|8262.2|8247.2|8266.8|8251.8|8266.8|8251.8|8262.2|8247.2|4
1622051210000|2021-05-26 17:46:50|8267.5|8252.5|8274.8|8259.8|8275.3|8260.3|8267.5|8252.5|14
1622051220000|2021-05-26 17:47:00|8275.1|8260.1|8277.6|8262.6|8277.6|8262.6|8274.4|8259.4|4
1622051230000|2021-05-26 17:47:10|8278.1|8263.1|8282.9|8267.9|8282.9|8267.9|8278.1|8263.1|6
1622051240000|2021-05-26 17:47:20|8283.6|8268.6|8283.1|8268.1|8283.6|8268.6|8282.7|8267.7|0
1622051250000|2021-05-26 17:47:30|8283.9|8268.9|8284.9|8269.9|8286.7|8271.7|8283.9|8268.9|18
1622051260000|2021-05-26 17:47:40|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622051270000|2021-05-26 17:47:50|8284.2|8269.2|8284|8269|8284.2|8269.2|8283.5|8268.5|3
1622051280000|2021-05-26 17:48:00|8283.1|8268.1|8282.2|8267.2|8284.4|8269.4|8282.2|8267.2|9
1622051290000|2021-05-26 17:48:10|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622051300000|2021-05-26 17:48:20|8281.6|8266.6|8279.6|8264.6|8281.6|8266.6|8279.6|8264.6|1
1622051310000|2021-05-26 17:48:30|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|0
1622051320000|2021-05-26 17:48:40|8281|8266|8282.6|8267.6|8283.2|8268.2|8281|8266|4
1622051330000|2021-05-26 17:48:50|8282.2|8267.2|8280.9|8265.9|8282.2|8267.2|8280.7|8265.7|0
1622051340000|2021-05-26 17:49:00|8279.9|8264.9|8284.7|8269.7|8284.7|8269.7|8279.9|8264.9|1
1622051350000|2021-05-26 17:49:10|8285|8270|8285|8270|8285|8270|8285|8270|0
1622051360000|2021-05-26 17:49:20|8285.4|8270.4|8285|8270|8285.4|8270.4|8285|8270|2
1622051370000|2021-05-26 17:49:30|8284.5|8269.5|8284.4|8269.4|8284.5|8269.5|8282.1|8267.1|2
1622051380000|2021-05-26 17:49:40|8284.2|8269.2|8284.2|8269.2|8284.5|8269.5|8284.2|8269.2|3
1622051400000|2021-05-26 17:50:00|8284.4|8269.4|8285.4|8270.4|8285.4|8270.4|8284.4|8269.4|0
1622051410000|2021-05-26 17:50:10|8284.7|8269.7|8284.4|8269.4|8284.9|8269.9|8284.4|8269.4|1
1622051420000|2021-05-26 17:50:20|||||||||1
1622051440000|2021-05-26 17:50:40|8282.1|8267.1|8281.4|8266.4|8282.1|8267.1|8281.4|8266.4|5
1622051460000|2021-05-26 17:51:00|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1622051470000|2021-05-26 17:51:10|8280.8|8265.8|8284.1|8269.1|8284.1|8269.1|8280.6|8265.6|3
1622051480000|2021-05-26 17:51:20|8282.3|8267.3|8281.9|8266.9|8282.3|8267.3|8281.9|8266.9|5
1622051500000|2021-05-26 17:51:40|||||||||1
1622051520000|2021-05-26 17:52:00|8281.6|8266.6|8280.9|8265.9|8281.6|8266.6|8280.6|8265.6|0
1622051530000|2021-05-26 17:52:10|8283.2|8268.2|8284.6|8269.6|8284.6|8269.6|8283.2|8268.2|18
1622051580000|2021-05-26 17:53:00|8283.9|8268.9|8283.7|8268.7|8283.9|8268.9|8283.7|8268.7|3
1622051590000|2021-05-26 17:53:10|8284.6|8269.6|8284.1|8269.1|8285.1|8270.1|8284.1|8269.1|1
1622051610000|2021-05-26 17:53:30|8283.4|8268.4|8281.9|8266.9|8283.4|8268.4|8281.9|8266.9|11
1622051620000|2021-05-26 17:53:40|8281.6|8266.6|8281.9|8266.9|8281.9|8266.9|8281.6|8266.6|0
1622051640000|2021-05-26 17:54:00|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622051650000|2021-05-26 17:54:10|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8281.9|8266.9|0
1622051660000|2021-05-26 17:54:20|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8275.1|8260.1|7
1622051670000|2021-05-26 17:54:30|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1622051680000|2021-05-26 17:54:40|8280|8265|8280.4|8265.4|8280.4|8265.4|8280|8265|0
1622051690000|2021-05-26 17:54:50|8281|8266|8281.5|8266.5|8281.5|8266.5|8281|8266|0
1622051700000|2021-05-26 17:55:00|8282.4|8267.4|8282.7|8267.7|8282.7|8267.7|8282.4|8267.4|0
1622051720000|2021-05-26 17:55:20|8282.1|8267.1|8280.7|8265.7|8282.1|8267.1|8280.7|8265.7|0
1622051730000|2021-05-26 17:55:30|8280.2|8265.2|8281.2|8266.2|8281.2|8266.2|8280.2|8265.2|0
1622051740000|2021-05-26 17:55:40|8280.7|8265.7|8281.2|8266.2|8281.2|8266.2|8280.2|8265.2|0
1622051750000|2021-05-26 17:55:50|||||||||1
1622051760000|2021-05-26 17:56:00|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622051770000|2021-05-26 17:56:10|8276|8261|8276.7|8261.7|8276.9|8261.9|8275.5|8260.5|5
1622051780000|2021-05-26 17:56:20|8277.7|8262.7|8278|8263|8278|8263|8276.5|8261.5|1
1622051790000|2021-05-26 17:56:30|8277.7|8262.7|8278.5|8263.5|8278.5|8263.5|8277.7|8262.7|0
1622051800000|2021-05-26 17:56:40|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1622051820000|2021-05-26 17:57:00|8279.7|8264.7|8278.2|8263.2|8280.2|8265.2|8278.1|8263.1|8
1622051830000|2021-05-26 17:57:10|8277.9|8262.9|8277.7|8262.7|8277.9|8262.9|8276.9|8261.9|0
1622051840000|2021-05-26 17:57:20|8278.4|8263.4|8278.7|8263.7|8278.7|8263.7|8278.4|8263.4|0
1622051850000|2021-05-26 17:57:30|8278.4|8263.4|8278.7|8263.7|8278.7|8263.7|8278|8263|0
1622051860000|2021-05-26 17:57:40|8278.4|8263.4|8279.7|8264.7|8279.7|8264.7|8278.4|8263.4|0
1622051880000|2021-05-26 17:58:00|8280|8265|8279.5|8264.5|8280|8265|8278.7|8263.7|1
1622051890000|2021-05-26 17:58:10|8277.6|8262.6|8277.1|8262.1|8277.6|8262.6|8277.1|8262.1|6
1622051900000|2021-05-26 17:58:20|8277.2|8262.2|8274.9|8259.9|8277.2|8262.2|8274.6|8259.6|3
1622051910000|2021-05-26 17:58:30|8274.7|8259.7|8276.1|8261.1|8276.1|8261.1|8274.7|8259.7|1
1622051920000|2021-05-26 17:58:40|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|0
1622051930000|2021-05-26 17:58:50|8278.1|8263.1|8277.4|8262.4|8278.1|8263.1|8277.1|8262.1|1
1622051940000|2021-05-26 17:59:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622051950000|2021-05-26 17:59:10|8277.1|8262.1|8276.9|8261.9|8277.1|8262.1|8276.9|8261.9|0
1622051960000|2021-05-26 17:59:20|8276.6|8261.6|8276.8|8261.8|8276.8|8261.8|8276.6|8261.6|2
1622051970000|2021-05-26 17:59:30|8276.4|8261.4|8274.3|8259.3|8276.4|8261.4|8273.6|8258.6|3
1622051980000|2021-05-26 17:59:40|8275.4|8260.4|8273.6|8258.6|8275.4|8260.4|8273.6|8258.6|0
1622051990000|2021-05-26 17:59:50|8273.3|8258.3|8276.6|8261.6|8276.8|8261.8|8273.3|8258.3|5
1622052000000|2021-05-26 18:00:00|8277.3|8262.3|8277.8|8262.8|8278.6|8263.6|8277.3|8262.3|0
1622052010000|2021-05-26 18:00:10|8278.1|8263.1|8282.3|8267.3|8282.3|8267.3|8277.8|8262.8|13
1622052020000|2021-05-26 18:00:20|8282.8|8267.8|8281.9|8266.9|8283.6|8268.6|8281.9|8266.9|1
1622052030000|2021-05-26 18:00:30|8282.3|8267.3|8280.8|8265.8|8282.3|8267.3|8278.3|8263.3|4
1622052040000|2021-05-26 18:00:40|8280.6|8265.6|8278.3|8263.3|8281.6|8266.6|8278.3|8263.3|3
1622052050000|2021-05-26 18:00:50|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1622052060000|2021-05-26 18:01:00|8278.4|8263.4|8278.3|8263.3|8278.4|8263.4|8278.3|8263.3|0
1622052070000|2021-05-26 18:01:10|8278.4|8263.4|8279.6|8264.6|8279.6|8264.6|8278.4|8263.4|4
1622052080000|2021-05-26 18:01:20|8279.9|8264.9|8284.2|8269.2|8284.2|8269.2|8279.9|8264.9|10
1622052090000|2021-05-26 18:01:30|8284|8269|8284|8269|8284|8269|8284|8269|1
1622052100000|2021-05-26 18:01:40|8283.9|8268.9|8284.2|8269.2|8284.2|8269.2|8283.9|8268.9|6
1622052120000|2021-05-26 18:02:00|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622052140000|2021-05-26 18:02:20|||||||||1
1622052150000|2021-05-26 18:02:30|||||||||1
1622052160000|2021-05-26 18:02:40|||||||||5
1622052170000|2021-05-26 18:02:50|8285.4|8270.4|8283.9|8268.9|8285.4|8270.4|8282.1|8267.1|2
1622052180000|2021-05-26 18:03:00|8284.9|8269.9|8282.1|8267.1|8284.9|8269.9|8282.1|8267.1|2
1622052190000|2021-05-26 18:03:10|8281.2|8266.2|8280.9|8265.9|8281.6|8266.6|8280.9|8265.9|2
1622052200000|2021-05-26 18:03:20|8281.5|8266.5|8284.4|8269.4|8284.4|8269.4|8281.5|8266.5|3
1622052210000|2021-05-26 18:03:30|8282.9|8267.9|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|2
1622052220000|2021-05-26 18:03:40|8284.4|8269.4|8285.4|8270.4|8285.4|8270.4|8284.4|8269.4|1
1622052230000|2021-05-26 18:03:50|8284.9|8269.9|8284.7|8269.7|8284.9|8269.9|8284.7|8269.7|0
1622052240000|2021-05-26 18:04:00|8285.4|8270.4|8285.9|8270.9|8287.7|8272.7|8285.4|8270.4|16
1622052250000|2021-05-26 18:04:10|8286.2|8271.2|8285.2|8270.2|8286.2|8271.2|8285.2|8270.2|6
1622052260000|2021-05-26 18:04:20|8283.6|8268.6|8281.1|8266.1|8283.6|8268.6|8281.1|8266.1|5
1622052270000|2021-05-26 18:04:30|8280.9|8265.9|8286.2|8271.2|8286.2|8271.2|8280.6|8265.6|3
1622052280000|2021-05-26 18:04:40|8286.4|8271.4|8287.2|8272.2|8288.6|8273.6|8286.4|8271.4|4
1622052290000|2021-05-26 18:04:50|8287.1|8272.1|8286.9|8271.9|8287.1|8272.1|8286.7|8271.7|5
1622052300000|2021-05-26 18:05:00|8287.2|8272.2|8285.4|8270.4|8287.2|8272.2|8285.4|8270.4|4
1622052310000|2021-05-26 18:05:10|8286.1|8271.1|8288.6|8273.6|8288.6|8273.6|8286.1|8271.1|4
1622052320000|2021-05-26 18:05:20|8288.9|8273.9|8288.3|8273.3|8288.9|8273.9|8287.6|8272.6|6
1622052330000|2021-05-26 18:05:30|||||||||1
1622052340000|2021-05-26 18:05:40|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622052350000|2021-05-26 18:05:50|8288.2|8273.2|8286.7|8271.7|8288.2|8273.2|8286.7|8271.7|5
1622052360000|2021-05-26 18:06:00|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|2
1622052370000|2021-05-26 18:06:10|8287.2|8272.2|8287.1|8272.1|8287.2|8272.2|8287.1|8272.1|8
1622052380000|2021-05-26 18:06:20|8287.7|8272.7|8287.4|8272.4|8287.9|8272.9|8287.2|8272.2|1
1622052400000|2021-05-26 18:06:40|8287.1|8272.1|8287.4|8272.4|8287.4|8272.4|8287.1|8272.1|3
1622052410000|2021-05-26 18:06:50|8287.2|8272.2|8286.2|8271.2|8287.6|8272.6|8286.2|8271.2|2
1622052420000|2021-05-26 18:07:00|8286.1|8271.1|8285.4|8270.4|8286.7|8271.7|8283.4|8268.4|22
1622052430000|2021-05-26 18:07:10|8285.2|8270.2|8285.5|8270.5|8287.2|8272.2|8285.2|8270.2|4
1622052440000|2021-05-26 18:07:20|8284.9|8269.9|8285.4|8270.4|8285.9|8270.9|8284.6|8269.6|9
1622052450000|2021-05-26 18:07:30|8285.1|8270.1|8284.4|8269.4|8285.1|8270.1|8280.6|8265.6|6
1622052460000|2021-05-26 18:07:40|8284.6|8269.6|8281.2|8266.2|8284.6|8269.6|8280.9|8265.9|10
1622052470000|2021-05-26 18:07:50|8282.3|8267.3|8283.6|8268.6|8285.7|8270.7|8282.3|8267.3|2
1622052480000|2021-05-26 18:08:00|8283.7|8268.7|8285.6|8270.6|8285.6|8270.6|8283.7|8268.7|1
1622052490000|2021-05-26 18:08:10|8286.9|8271.9|8286.9|8271.9|8287.6|8272.6|8286.2|8271.2|21
1622052500000|2021-05-26 18:08:20|8287.1|8272.1|8287.3|8272.3|8288.3|8273.3|8287.1|8272.1|8
1622052510000|2021-05-26 18:08:30|8287.1|8272.1|8287.9|8272.9|8288.9|8273.9|8286.8|8271.8|33
1622052520000|2021-05-26 18:08:40|8288.3|8273.3|8288.4|8273.4|8288.4|8273.4|8288.3|8273.3|1
1622052530000|2021-05-26 18:08:50|8288.8|8273.8|8288.4|8273.4|8288.9|8273.9|8288.4|8273.4|4
1622052540000|2021-05-26 18:09:00|8288.1|8273.1|8288.1|8273.1|8288.6|8273.6|8288.1|8273.1|32
1622052560000|2021-05-26 18:09:20|||||||||2
1622052570000|2021-05-26 18:09:30|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|4
1622052580000|2021-05-26 18:09:40|8287|8272|8286|8271|8287|8272|8285.5|8270.5|1
1622052590000|2021-05-26 18:09:50|8285.1|8270.1|8285|8270|8285.1|8270.1|8285|8270|2
1622052600000|2021-05-26 18:10:00|8284.8|8269.8|8279.3|8264.3|8284.8|8269.8|8278.5|8263.5|6
1622052610000|2021-05-26 18:10:10|8281.6|8266.6|8284.8|8269.8|8284.8|8269.8|8281.6|8266.6|6
1622052620000|2021-05-26 18:10:20|||||||||2
1622052630000|2021-05-26 18:10:30|8285.1|8270.1|8286.1|8271.1|8286.1|8271.1|8285.1|8270.1|1
1622052640000|2021-05-26 18:10:40|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|1
1622052650000|2021-05-26 18:10:50|||||||||3
1622052660000|2021-05-26 18:11:00|||||||||2
1622052670000|2021-05-26 18:11:10|8285.8|8270.8|8285.3|8270.3|8285.8|8270.8|8285.3|8270.3|4
1622052680000|2021-05-26 18:11:20|8283|8268|8282.3|8267.3|8283|8268|8281.8|8266.8|15
1622052690000|2021-05-26 18:11:30|8282|8267|8281.6|8266.6|8282.5|8267.5|8281.6|8266.6|8
1622052700000|2021-05-26 18:11:40|8281.3|8266.3|8279.6|8264.6|8281.3|8266.3|8278.2|8263.2|13
1622052710000|2021-05-26 18:11:50|8283.1|8268.1|8283.5|8268.5|8283.5|8268.5|8283.1|8268.1|6
1622052720000|2021-05-26 18:12:00|8283.6|8268.6|8281.5|8266.5|8283.6|8268.6|8281.5|8266.5|4
1622052730000|2021-05-26 18:12:10|8281.3|8266.3|8283.3|8268.3|8283.8|8268.8|8281|8266|12
1622052740000|2021-05-26 18:12:20|8284|8269|8284|8269|8284.3|8269.3|8282.8|8267.8|16
1622052750000|2021-05-26 18:12:30|8283.7|8268.7|8285.1|8270.1|8285.1|8270.1|8283.7|8268.7|18
1622052760000|2021-05-26 18:12:40|8285.5|8270.5|8285.7|8270.7|8285.7|8270.7|8285.3|8270.3|8
1622052770000|2021-05-26 18:12:50|8285|8270|8284.7|8269.7|8285|8270|8284|8269|7
1622052780000|2021-05-26 18:13:00|8282.8|8267.8|8281.7|8266.7|8282.8|8267.8|8281.7|8266.7|2
1622052790000|2021-05-26 18:13:10|8281.3|8266.3|8280.7|8265.7|8281.3|8266.3|8280.7|8265.7|1
1622052800000|2021-05-26 18:13:20|8281.7|8266.7|8282.8|8267.8|8282.8|8267.8|8281.7|8266.7|14
1622052810000|2021-05-26 18:13:30|8283|8268|8284|8269|8284.5|8269.5|8283|8268|12
1622052820000|2021-05-26 18:13:40|8281|8266|8277.2|8262.2|8281|8266|8276.5|8261.5|10
1622052830000|2021-05-26 18:13:50|8275.8|8260.8|8275|8260|8275.8|8260.8|8273.5|8258.5|71
1622052840000|2021-05-26 18:14:00|8274.8|8259.8|8276.7|8261.7|8276.7|8261.7|8274.8|8259.8|55
1622052850000|2021-05-26 18:14:10|8276.9|8261.9|8276.7|8261.7|8277.7|8262.7|8275.2|8260.2|15
1622052860000|2021-05-26 18:14:20|8277.4|8262.4|8276|8261|8277.4|8262.4|8274.4|8259.4|90
1622052870000|2021-05-26 18:14:30|8278.3|8263.3|8280.5|8265.5|8281.7|8266.7|8278.3|8263.3|133
1622052880000|2021-05-26 18:14:40|8280.2|8265.2|8278.5|8263.5|8281.7|8266.7|8277.8|8262.8|107
1622052890000|2021-05-26 18:14:50|8278.2|8263.2|8280.1|8265.1|8280.3|8265.3|8277.3|8262.3|63
1622052900000|2021-05-26 18:15:00|8280.5|8265.5|8278|8263|8282.5|8267.5|8278|8263|17
1622052910000|2021-05-26 18:15:10|8278.9|8263.9|8278.8|8263.8|8279.8|8264.8|8278.1|8263.1|2
1622052920000|2021-05-26 18:15:20|8278.1|8263.1|8277.2|8262.2|8278.1|8263.1|8277.2|8262.2|3
1622052930000|2021-05-26 18:15:30|8274.2|8259.2|8272.2|8257.2|8274.2|8259.2|8271.7|8256.7|7
1622052940000|2021-05-26 18:15:40|8271.8|8256.8|8272.7|8257.7|8272.7|8257.7|8270.3|8255.3|25
1622052950000|2021-05-26 18:15:50|8273|8258|8274.7|8259.7|8275.2|8260.2|8273|8258|2
1622052960000|2021-05-26 18:16:00|8274.2|8259.2|8273.2|8258.2|8274.2|8259.2|8273.2|8258.2|0
1622052970000|2021-05-26 18:16:10|8275.2|8260.2|8274.5|8259.5|8275.2|8260.2|8274.5|8259.5|10
1622052980000|2021-05-26 18:16:20|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.5|8259.5|1
1622052990000|2021-05-26 18:16:30|8275.7|8260.7|8275.5|8260.5|8275.7|8260.7|8275.3|8260.3|1
1622053000000|2021-05-26 18:16:40|8275.8|8260.8|8275.5|8260.5|8275.8|8260.8|8275.5|8260.5|1
1622053010000|2021-05-26 18:16:50|||||||||2
1622053020000|2021-05-26 18:17:00|8275|8260|8275|8260|8275|8260|8275|8260|1
1622053030000|2021-05-26 18:17:10|8274.2|8259.2|8273.2|8258.2|8274.3|8259.3|8273.2|8258.2|6
1622053040000|2021-05-26 18:17:20|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8
1622053050000|2021-05-26 18:17:30|8272.2|8257.2|8270.9|8255.9|8272.2|8257.2|8270.5|8255.5|1
1622053070000|2021-05-26 18:17:50|8270.7|8255.7|8271.4|8256.4|8271.4|8256.4|8270.7|8255.7|0
1622053080000|2021-05-26 18:18:00|8271.7|8256.7|8272.7|8257.7|8272.7|8257.7|8271.7|8256.7|0
1622053090000|2021-05-26 18:18:10|8267|8252|8267.7|8252.7|8267.7|8252.7|8267|8252|16
1622053100000|2021-05-26 18:18:20|8269.2|8254.2|8268.1|8253.1|8269.2|8254.2|8268.1|8253.1|3
1622053110000|2021-05-26 18:18:30|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|5
1622053120000|2021-05-26 18:18:40|8267.8|8252.8|8267.4|8252.4|8267.8|8252.8|8267.4|8252.4|0
1622053130000|2021-05-26 18:18:50|8267.6|8252.6|8266.9|8251.9|8267.8|8252.8|8266.9|8251.9|22
1622053140000|2021-05-26 18:19:00|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.6|8252.6|1
1622053150000|2021-05-26 18:19:10|8269.1|8254.1|8269.7|8254.7|8269.7|8254.7|8269.1|8254.1|1
1622053160000|2021-05-26 18:19:20|8268.8|8253.8|8268.2|8253.2|8268.8|8253.8|8268.2|8253.2|2
1622053170000|2021-05-26 18:19:30|8269.7|8254.7|8267.9|8252.9|8269.7|8254.7|8267.7|8252.7|7
1622053180000|2021-05-26 18:19:40|8267.2|8252.2|8262.7|8247.7|8267.2|8252.2|8262.7|8247.7|5
1622053190000|2021-05-26 18:19:50|8264.2|8249.2|8265.1|8250.1|8267.4|8252.4|8264.1|8249.1|9
1622077200000|2021-05-27 01:00:00|8280|8265|8272.9|8257.9|8280|8265|8272.7|8257.7|10
1622077210000|2021-05-27 01:00:10|8272.2|8257.2|8269.9|8254.9|8272.2|8257.2|8269.9|8254.9|2
1622077220000|2021-05-27 01:00:20|8267.9|8252.9|8268.4|8253.4|8268.4|8253.4|8267.9|8252.9|3
1622077250000|2021-05-27 01:00:50|8267.4|8252.4|8267.1|8252.1|8267.4|8252.4|8267.1|8252.1|0
1622077260000|2021-05-27 01:01:00|8267.2|8252.2|8267.3|8252.3|8267.9|8252.9|8267.2|8252.2|1
1622077270000|2021-05-27 01:01:10|8267|8252|8262.9|8247.9|8267|8252|8262.9|8247.9|1
1622077280000|2021-05-27 01:01:20|8263.2|8248.2|8261.6|8246.6|8263.4|8248.4|8261.6|8246.6|2
1622077290000|2021-05-27 01:01:30|8261.9|8246.9|8260.8|8245.8|8262.1|8247.1|8260.6|8245.6|0
1622077300000|2021-05-27 01:01:40|8260|8245|8259.6|8244.6|8260|8245|8259.6|8244.6|0
1622077320000|2021-05-27 01:02:00|8259.4|8244.4|8259.3|8244.3|8259.4|8244.4|8259.3|8244.3|3
1622077330000|2021-05-27 01:02:10|8258.6|8243.6|8259.8|8244.8|8259.8|8244.8|8258.6|8243.6|21
1622077340000|2021-05-27 01:02:20|||||||||1
1622077370000|2021-05-27 01:02:50|8257.3|8242.3|8256.6|8241.6|8257.3|8242.3|8256.6|8241.6|5
1622077380000|2021-05-27 01:03:00|8256.9|8241.9|8256.3|8241.3|8256.9|8241.9|8256.3|8241.3|0
1622077390000|2021-05-27 01:03:10|8256.6|8241.6|8255.5|8240.5|8256.6|8241.6|8255.5|8240.5|0
1622077400000|2021-05-27 01:03:20|8255.6|8240.6|8254.8|8239.8|8256|8241|8254.8|8239.8|5
1622077410000|2021-05-27 01:03:30|8254.6|8239.6|8255|8240|8255|8240|8254.6|8239.6|0
1622077420000|2021-05-27 01:03:40|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1622077440000|2021-05-27 01:04:00|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1622077450000|2021-05-27 01:04:10|||||||||1
1622077460000|2021-05-27 01:04:20|8255.6|8240.6|8255.9|8240.9|8255.9|8240.9|8255.6|8240.6|17
1622077470000|2021-05-27 01:04:30|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1622077490000|2021-05-27 01:04:50|||||||||1
1622077530000|2021-05-27 01:05:30|8255.8|8240.8|8256|8241|8256|8241|8255.8|8240.8|3
1622077540000|2021-05-27 01:05:40|8256.1|8241.1|8255.8|8240.8|8256.1|8241.1|8255.8|8240.8|0
1622077560000|2021-05-27 01:06:00|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|13
1622077570000|2021-05-27 01:06:10|8254.3|8239.3|8254|8239|8254.3|8239.3|8254|8239|0
1622077580000|2021-05-27 01:06:20|8253.5|8238.5|8250|8235|8253.5|8238.5|8249.8|8234.8|6
1622077590000|2021-05-27 01:06:30|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1622077600000|2021-05-27 01:06:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1622077610000|2021-05-27 01:06:50|8250.5|8235.5|8250.1|8235.1|8250.5|8235.5|8250.1|8235.1|6
1622077630000|2021-05-27 01:07:10|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622077770000|2021-05-27 01:09:30|8249.8|8234.8|8250.8|8235.8|8250.8|8235.8|8249.8|8234.8|1
1622077890000|2021-05-27 01:11:30|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|3
1622077920000|2021-05-27 01:12:00|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1622078000000|2021-05-27 01:13:20|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|1
1622078030000|2021-05-27 01:13:50|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|0
1622078050000|2021-05-27 01:14:10|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1622078070000|2021-05-27 01:14:30|8247.1|8232.1|8246.6|8231.6|8247.1|8232.1|8246.6|8231.6|1
1622078080000|2021-05-27 01:14:40|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|0
1622078100000|2021-05-27 01:15:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|0
1622078110000|2021-05-27 01:15:10|8246.4|8231.4|8245.4|8230.4|8246.4|8231.4|8245.4|8230.4|1
1622078130000|2021-05-27 01:15:30|8245.6|8230.6|8246.1|8231.1|8246.1|8231.1|8245.6|8230.6|0
1622078140000|2021-05-27 01:15:40|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|0
1622078230000|2021-05-27 01:17:10|8244.3|8229.3|8244.6|8229.6|8244.6|8229.6|8244.3|8229.3|1
1622078250000|2021-05-27 01:17:30|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|0
1622078260000|2021-05-27 01:17:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|0
1622078270000|2021-05-27 01:17:50|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078290000|2021-05-27 01:18:10|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|7
1622078310000|2021-05-27 01:18:30|8244.3|8229.3|8243.7|8228.7|8244.3|8229.3|8243|8228|1
1622078330000|2021-05-27 01:18:50|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|6
1622078340000|2021-05-27 01:19:00|8244.2|8229.2|8244.4|8229.4|8244.4|8229.4|8244.2|8229.2|0
1622078380000|2021-05-27 01:19:40|8243|8228|8242.7|8227.7|8243|8228|8242.7|8227.7|1
1622078400000|2021-05-27 01:20:00|8242|8227|8242.4|8227.4|8242.4|8227.4|8242|8227|0
1622078410000|2021-05-27 01:20:10|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|0
1622078430000|2021-05-27 01:20:30|8242|8227|8239|8224|8242|8227|8239|8224|1
1622078440000|2021-05-27 01:20:40|8239.2|8224.2|8238.9|8223.9|8239.2|8224.2|8238.9|8223.9|0
1622078450000|2021-05-27 01:20:50|8238.5|8223.5|8249.7|8224.7|8249.7|8224.7|8238.5|8223.5|1
1622078460000|2021-05-27 01:21:00|8249.9|8224.9|8250.4|8225.4|8250.4|8225.4|8249.9|8224.9|0
1622078470000|2021-05-27 01:21:10|||||||||2
1622078480000|2021-05-27 01:21:20|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|2
1622078500000|2021-05-27 01:21:40|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|2
1622078510000|2021-05-27 01:21:50|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|2
1622078520000|2021-05-27 01:22:00|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|2
1622078550000|2021-05-27 01:22:30|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|1
1622078560000|2021-05-27 01:22:40|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1622078580000|2021-05-27 01:23:00|8246.9|8231.9|8247.5|8232.5|8247.5|8232.5|8246.9|8231.9|4
1622078590000|2021-05-27 01:23:10|8247.2|8232.2|8247.5|8232.5|8247.5|8232.5|8247.2|8232.2|0
1622078610000|2021-05-27 01:23:30|8248.8|8233.8|8249.5|8234.5|8249.5|8234.5|8248.8|8233.8|0
1622078650000|2021-05-27 01:24:10|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|5
1622078670000|2021-05-27 01:24:30|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1622078680000|2021-05-27 01:24:40|8248.4|8233.4|8248.5|8233.5|8248.5|8233.5|8248.4|8233.4|1
1622078720000|2021-05-27 01:25:20|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|2
1622078730000|2021-05-27 01:25:30|8245.7|8230.7|8245|8230|8245.7|8230.7|8245|8230|0
1622078740000|2021-05-27 01:25:40|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078780000|2021-05-27 01:26:20|8243.8|8228.8|8245.9|8230.9|8245.9|8230.9|8243.8|8228.8|1
1622078790000|2021-05-27 01:26:30|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|0
1622078820000|2021-05-27 01:27:00|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|1
1622078910000|2021-05-27 01:28:30|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078980000|2021-05-27 01:29:40|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1622078990000|2021-05-27 01:29:50|8245.4|8230.4|8245.2|8230.2|8245.4|8230.4|8245.2|8230.2|0
1622079290000|2021-05-27 01:34:50|8245.7|8230.7|8245.2|8230.2|8245.7|8230.7|8245.2|8230.2|0
1622079400000|2021-05-27 01:36:40|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1622079440000|2021-05-27 01:37:20|8244.6|8229.6|8245.2|8230.2|8245.2|8230.2|8244.6|8229.6|1
1622079480000|2021-05-27 01:38:00|8245.9|8230.9|8246.2|8231.2|8246.2|8231.2|8245.9|8230.9|0
1622079490000|2021-05-27 01:38:10|8245.6|8230.6|8245.2|8230.2|8245.6|8230.6|8245.2|8230.2|0
1622079520000|2021-05-27 01:38:40|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|0
1622079530000|2021-05-27 01:38:50|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1622079540000|2021-05-27 01:39:00|8243.1|8228.1|8241.6|8226.6|8243.1|8228.1|8241.3|8226.3|22
1622079750000|2021-05-27 01:42:30|8241.8|8226.8|8241.9|8226.9|8243.5|8228.5|8241.8|8226.8|0
1622079770000|2021-05-27 01:42:50|8242.9|8227.9|8241.6|8226.6|8244.5|8229.5|8241.6|8226.6|0
1622079780000|2021-05-27 01:43:00|8244|8229|8241.8|8226.8|8244|8229|8241.8|8226.8|0
1622079790000|2021-05-27 01:43:10|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|0
1622079820000|2021-05-27 01:43:40|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|6
1622079830000|2021-05-27 01:43:50|8243.3|8228.3|8242.1|8227.1|8243.3|8228.3|8242.1|8227.1|0
1622079870000|2021-05-27 01:44:30|8239.1|8224.1|8240.8|8225.8|8240.8|8225.8|8239.1|8224.1|7
1622080010000|2021-05-27 01:46:50|8239.8|8224.8|8238.9|8223.9|8239.8|8224.8|8238.9|8223.9|10
1622080060000|2021-05-27 01:47:40|8236.1|8221.1|8236.2|8221.2|8236.2|8221.2|8236.1|8221.1|2
1622080090000|2021-05-27 01:48:10|8236.1|8221.1|8236.2|8221.2|8236.2|8221.2|8236.1|8221.1|1
1622080120000|2021-05-27 01:48:40|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|0
1622080130000|2021-05-27 01:48:50|8239.6|8214.6|8239.6|8214.6|8239.6|8214.6|8239.6|8214.6|1
1622080140000|2021-05-27 01:49:00|8239.4|8214.4|8233.7|8218.7|8239.4|8218.7|8233.7|8214.4|0
1622080150000|2021-05-27 01:49:10|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622080170000|2021-05-27 01:49:30|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1622080200000|2021-05-27 01:50:00|8231.9|8216.9|8231.7|8216.7|8231.9|8216.9|8231.7|8216.7|36
1622080210000|2021-05-27 01:50:10|8231.2|8216.2|8231.6|8216.6|8231.6|8216.6|8230.6|8215.6|0
1622080230000|2021-05-27 01:50:30|8230.4|8215.4|8230.4|8215.4|8230.9|8215.9|8230.1|8215.1|0
1622080240000|2021-05-27 01:50:40|8230.7|8215.7|8230.9|8215.9|8230.9|8215.9|8230.7|8215.7|0
1622080250000|2021-05-27 01:50:50|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|0
1622080330000|2021-05-27 01:52:10|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1622080370000|2021-05-27 01:52:50|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|0
1622080380000|2021-05-27 01:53:00|8229|8214|8228.7|8213.7|8229|8214|8228.7|8213.7|1
1622080390000|2021-05-27 01:53:10|8229.4|8214.4|8229.7|8214.7|8229.7|8214.7|8229.4|8214.4|0
1622080420000|2021-05-27 01:53:40|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|0
1622080440000|2021-05-27 01:54:00|8227.2|8212.2|8228.4|8213.4|8228.4|8213.4|8227.2|8212.2|1
1622080490000|2021-05-27 01:54:50|8227.5|8212.5|8227.2|8212.2|8227.5|8212.5|8227.2|8212.2|0
1622080500000|2021-05-27 01:55:00|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|0
1622080510000|2021-05-27 01:55:10|8227.2|8212.2|8227.2|8212.2|8227.2|8212.2|8227.2|8212.2|1
1622080520000|2021-05-27 01:55:20|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|2
1622080770000|2021-05-27 01:59:30|8227.2|8212.2|8228.2|8213.2|8228.2|8213.2|8227.2|8212.2|1
1622080790000|2021-05-27 01:59:50|8227.9|8212.9|8227.7|8212.7|8227.9|8212.9|8227.7|8212.7|4
1622080800000|2021-05-27 02:00:00|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|0
1622080820000|2021-05-27 02:00:20|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|0
1622080880000|2021-05-27 02:01:20|||||||||4
1622080910000|2021-05-27 02:01:50|8230|8215|8230.7|8215.7|8230.7|8215.7|8230|8215|0
1622080920000|2021-05-27 02:02:00|8228|8213|8228|8213|8228|8213|8228|8213|3
1622081020000|2021-05-27 02:03:40|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081120000|2021-05-27 02:05:20|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|7
1622081130000|2021-05-27 02:05:30|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081150000|2021-05-27 02:05:50|8227.7|8212.7|8228.1|8213.1|8228.1|8213.1|8227.7|8212.7|0
1622081170000|2021-05-27 02:06:10|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081180000|2021-05-27 02:06:20|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|10
1622081330000|2021-05-27 02:08:50|8230.2|8215.2|8230.7|8215.7|8230.7|8215.7|8230.2|8215.2|17
1622081350000|2021-05-27 02:09:10|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|2
1622081360000|2021-05-27 02:09:20|8240.2|8225.2|8240.7|8225.7|8240.7|8225.7|8240.2|8225.2|1
1622081380000|2021-05-27 02:09:40|8240.4|8225.4|8240.7|8225.7|8240.7|8225.7|8240.4|8225.4|0
1622081400000|2021-05-27 02:10:00|8240.4|8225.4|8240.1|8225.1|8240.4|8225.4|8240.1|8225.1|0
1622081410000|2021-05-27 02:10:10|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|0
1622081430000|2021-05-27 02:10:30|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|0
1622081470000|2021-05-27 02:11:10|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|2
1622081490000|2021-05-27 02:11:30|8237.4|8222.4|8237.8|8222.8|8237.8|8222.8|8237.4|8222.4|0
1622081500000|2021-05-27 02:11:40|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|0
1622081520000|2021-05-27 02:12:00|8236.8|8221.8|8237.1|8222.1|8237.1|8222.1|8236.8|8221.8|0
1622081570000|2021-05-27 02:12:50|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|1
1622081580000|2021-05-27 02:13:00|8236|8221|8233.9|8218.9|8236|8221|8233.9|8218.9|1
1622081590000|2021-05-27 02:13:10|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|0
1622081600000|2021-05-27 02:13:20|8233.7|8218.7|8230.4|8215.4|8233.9|8218.9|8230.4|8215.4|0
1622081610000|2021-05-27 02:13:30|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1622081620000|2021-05-27 02:13:40|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|0
1622081670000|2021-05-27 02:14:30|8230.3|8215.3|8231|8216|8231|8216|8230.3|8215.3|0
1622081680000|2021-05-27 02:14:40|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|0
1622081690000|2021-05-27 02:14:50|8233.2|8218.2|8233.6|8218.6|8233.6|8218.6|8233.2|8218.2|0
1622081700000|2021-05-27 02:15:00|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|0
1622081720000|2021-05-27 02:15:20|8233.4|8218.4|8233.1|8218.1|8233.4|8218.4|8233.1|8218.1|0
1622081850000|2021-05-27 02:17:30|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|0
1622081880000|2021-05-27 02:18:00|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622081910000|2021-05-27 02:18:30|8232.9|8217.9|8232.5|8217.5|8232.9|8217.9|8232.5|8217.5|0
1622082030000|2021-05-27 02:20:30|8232.9|8217.9|8233.9|8218.9|8233.9|8218.9|8232.9|8217.9|0
1622082110000|2021-05-27 02:21:50|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|0
1622082210000|2021-05-27 02:23:30|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|1
1622082220000|2021-05-27 02:23:40|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|1
1622082520000|2021-05-27 02:28:40|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622082700000|2021-05-27 02:31:40|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622082760000|2021-05-27 02:32:40|8232.5|8217.5|8230.2|8215.2|8232.5|8217.5|8229.7|8214.7|4
1622082780000|2021-05-27 02:33:00|8230|8215|8229.5|8214.5|8230|8215|8229.5|8214.5|1
1622082790000|2021-05-27 02:33:10|8228|8213|8228.4|8213.4|8228.4|8213.4|8228|8213|15
1622082810000|2021-05-27 02:33:30|8228.5|8213.5|8228.9|8213.9|8228.9|8213.9|8228.5|8213.5|0
1622082820000|2021-05-27 02:33:40|8228.7|8213.7|8229.5|8214.5|8229.5|8214.5|8228.5|8213.5|0
1622082830000|2021-05-27 02:33:50|8227.9|8212.9|8226.6|8211.6|8227.9|8212.9|8226.6|8211.6|1
1622082850000|2021-05-27 02:34:10|8226.4|8211.4|8227.4|8212.4|8227.4|8212.4|8226.4|8211.4|3
1622082860000|2021-05-27 02:34:20|8227.5|8212.5|8226.9|8211.9|8227.5|8212.5|8226.9|8211.9|5
1622082870000|2021-05-27 02:34:30|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|0
1622082890000|2021-05-27 02:34:50|8225.1|8210.1|8223.6|8208.6|8225.1|8210.1|8223.6|8208.6|7
1622082940000|2021-05-27 02:35:40|8223.4|8208.4|8223.4|8208.4|8223.4|8208.4|8223.4|8208.4|0
1622082950000|2021-05-27 02:35:50|8223.1|8208.1|8223.4|8208.4|8223.4|8208.4|8223.1|8208.1|5
1622082970000|2021-05-27 02:36:10|8224.1|8209.1|8223.7|8208.7|8226.1|8211.1|8223.7|8208.7|11
1622082980000|2021-05-27 02:36:20|8223.6|8208.6|8221.8|8206.8|8223.7|8208.7|8221.8|8206.8|6
1622082990000|2021-05-27 02:36:30|8221.4|8206.4|8222.5|8207.5|8222.5|8207.5|8220.5|8205.5|6
1622083000000|2021-05-27 02:36:40|8223.4|8208.4|8223.1|8208.1|8223.4|8208.4|8223.1|8208.1|0
1622083010000|2021-05-27 02:36:50|8222.6|8207.6|8221.4|8206.4|8222.6|8207.6|8221.4|8206.4|1
1622083020000|2021-05-27 02:37:00|8221.7|8206.7|8221.9|8206.9|8221.9|8206.9|8220.9|8205.9|0
1622083090000|2021-05-27 02:38:10|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|1
1622083100000|2021-05-27 02:38:20|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|0
1622083110000|2021-05-27 02:38:30|8224.3|8209.3|8223.4|8208.4|8224.3|8209.3|8223.4|8208.4|1
1622083120000|2021-05-27 02:38:40|8223.2|8208.2|8223.6|8208.6|8223.6|8208.6|8223.2|8208.2|1
1622083130000|2021-05-27 02:38:50|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|0
1622083140000|2021-05-27 02:39:00|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|0
1622083200000|2021-05-27 02:40:00|8225|8210|8225.7|8210.7|8225.7|8210.7|8225|8210|1
1622083210000|2021-05-27 02:40:10|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8225.7|8210.7|0
1622083350000|2021-05-27 02:42:30|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|0
1622083360000|2021-05-27 02:42:40|8225|8210|8225|8210|8225|8210|8225|8210|0
1622083480000|2021-05-27 02:44:40|||||||||1
1622083500000|2021-05-27 02:45:00|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|1
1622083510000|2021-05-27 02:45:10|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|0
1622083590000|2021-05-27 02:46:30|8227.2|8212.2|8228.4|8213.4|8228.4|8213.4|8227.2|8212.2|0
1622083600000|2021-05-27 02:46:40|8229.1|8214.1|8229.4|8214.4|8229.4|8214.4|8229.1|8214.1|0
1622083610000|2021-05-27 02:46:50|8229.7|8214.7|8230.6|8215.6|8230.6|8215.6|8229.7|8214.7|0
1622083620000|2021-05-27 02:47:00|8230.9|8215.9|8233.7|8218.7|8233.7|8218.7|8230.9|8215.9|0
1622083630000|2021-05-27 02:47:10|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622083650000|2021-05-27 02:47:30|8234.1|8219.1|8235.7|8220.7|8235.7|8220.7|8234.1|8219.1|1
1622083660000|2021-05-27 02:47:40|8235.9|8220.9|8237.7|8222.7|8237.7|8222.7|8235.9|8220.9|0
1622083680000|2021-05-27 02:48:00|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|1
1622083710000|2021-05-27 02:48:30|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|0
1622083720000|2021-05-27 02:48:40|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|1
1622083730000|2021-05-27 02:48:50|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|1
1622083750000|2021-05-27 02:49:10|8247.6|8232.6|8247.8|8232.8|8248.4|8233.4|8247.6|8232.6|0
1622083790000|2021-05-27 02:49:50|8248.1|8233.1|8248.6|8233.6|8249.1|8234.1|8248.1|8233.1|0
1622083800000|2021-05-27 02:50:00|8248.9|8233.9|8249.1|8234.1|8249.1|8234.1|8248.9|8233.9|0
1622083830000|2021-05-27 02:50:30|8248.8|8233.8|8248.6|8233.6|8248.8|8233.8|8248.6|8233.6|0
1622083840000|2021-05-27 02:50:40|8248.9|8233.9|8249.1|8234.1|8249.1|8234.1|8248.9|8233.9|0
1622083850000|2021-05-27 02:50:50|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|0
1622084100000|2021-05-27 02:55:00|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622084110000|2021-05-27 02:55:10|8249.3|8234.3|8249.1|8234.1|8249.3|8234.3|8249.1|8234.1|0
1622084330000|2021-05-27 02:58:50|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084380000|2021-05-27 02:59:40|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084460000|2021-05-27 03:01:00|8250.1|8235.1|8250|8235|8250.1|8235.1|8250|8235|0
1622084560000|2021-05-27 03:02:40|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622084870000|2021-05-27 03:07:50|8250|8235|8255.6|8230.6|8255.6|8235|8250|8230.6|0
1622084960000|2021-05-27 03:09:20|8255.3|8230.3|8255.3|8230.3|8255.3|8230.3|8255.3|8230.3|0
1622085060000|2021-05-27 03:11:00|8251.3|8236.3|8250.9|8235.9|8251.3|8236.3|8250.9|8235.9|0
1622085070000|2021-05-27 03:11:10|8253.2|8238.2|8254.2|8239.2|8254.2|8239.2|8253.2|8238.2|0
1622085080000|2021-05-27 03:11:20|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|0
1622085110000|2021-05-27 03:11:50|8253.6|8238.6|8252.9|8237.9|8253.6|8238.6|8252.9|8237.9|0
1622085120000|2021-05-27 03:12:00|8252.2|8237.2|8252.6|8237.6|8252.6|8237.6|8252.2|8237.2|0
1622085620000|2021-05-27 03:20:20|8254.2|8239.2|8255.2|8240.2|8255.2|8240.2|8254.2|8239.2|0
1622085970000|2021-05-27 03:26:10|8256.2|8241.2|8256.7|8241.7|8257.1|8242.1|8256.2|8241.2|0
1622086020000|2021-05-27 03:27:00|8257.7|8242.7|8258.2|8243.2|8258.6|8243.6|8257.7|8242.7|0
1622086190000|2021-05-27 03:29:50|8258.6|8243.6|8258.2|8243.2|8258.6|8243.6|8258.2|8243.2|1
1622086200000|2021-05-27 03:30:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622086210000|2021-05-27 03:30:10|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1622086270000|2021-05-27 03:31:10|8257.7|8242.7|8256.7|8241.7|8257.7|8242.7|8256.7|8241.7|1
1622086360000|2021-05-27 03:32:40|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|0
1622086580000|2021-05-27 03:36:20|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|0
1622086940000|2021-05-27 03:42:20|8258|8243|8258.6|8243.6|8258.6|8243.6|8258|8243|0
1622086980000|2021-05-27 03:43:00|8257.6|8242.6|8257.1|8242.1|8257.6|8242.6|8257.1|8242.1|0
1622087460000|2021-05-27 03:51:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|0
1622087950000|2021-05-27 03:59:10|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|0
1622087970000|2021-05-27 03:59:30|||||||||1
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8257.9|8232.9|8257.9|8232.9|8257.9|8232.9|1
1622088090000|2021-05-27 04:01:30|8257.8|8232.8|8257.8|8232.8|8257.8|8232.8|8257.8|8232.8|0
1622088290000|2021-05-27 04:04:50|8259.5|8234.5|8259.5|8234.5|8259.5|8234.5|8259.5|8234.5|0
1622088330000|2021-05-27 04:05:30|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622088340000|2021-05-27 04:05:40|8254|8239|8254|8239|8254|8239|8254|8239|0
1622088390000|2021-05-27 04:06:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622088420000|2021-05-27 04:07:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622088430000|2021-05-27 04:07:10|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1622088450000|2021-05-27 04:07:30|8254|8239|8254|8239|8254|8239|8254|8239|0
1622088580000|2021-05-27 04:09:40|8254.3|8239.3|8254|8239|8254.3|8239.3|8254|8239|1
1622089150000|2021-05-27 04:19:10|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089480000|2021-05-27 04:24:40|8254.8|8239.8|8254.5|8239.5|8254.8|8239.8|8254.5|8239.5|0
1622089490000|2021-05-27 04:24:50|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089620000|2021-05-27 04:27:00|8254|8239|8254|8239|8254|8239|8254|8239|0
1622089840000|2021-05-27 04:30:40|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1622090430000|2021-05-27 04:40:30|8253.5|8238.5|8252.5|8237.5|8253.5|8238.5|8252.5|8237.5|1
1622090490000|2021-05-27 04:41:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|0
1622090530000|2021-05-27 04:42:10|8257.8|8232.8|8258.2|8233.2|8258.2|8233.2|8257.8|8232.8|0
1622090850000|2021-05-27 04:47:30|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622091190000|2021-05-27 04:53:10|8254|8239|8254|8239|8254|8239|8254|8239|0
1622091200000|2021-05-27 04:53:20|||||||||1
1622091330000|2021-05-27 04:55:30|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1622091940000|2021-05-27 05:05:40|||||||||1
1622092350000|2021-05-27 05:12:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622093010000|2021-05-27 05:23:30|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093210000|2021-05-27 05:26:50|8252.5|8237.5|8251.8|8236.8|8252.5|8237.5|8251.8|8236.8|1
1622093460000|2021-05-27 05:31:00|8257.2|8232.2|8257.2|8232.2|8257.2|8232.2|8257.2|8232.2|0
1622093470000|2021-05-27 05:31:10|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093520000|2021-05-27 05:32:00|8252.5|8237.5|8253.3|8238.3|8253.3|8238.3|8252.5|8237.5|0
1622093570000|2021-05-27 05:32:50|8252.6|8237.6|8251.7|8236.7|8252.6|8237.6|8251.7|8236.7|1
1622093580000|2021-05-27 05:33:00|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|0
1622093600000|2021-05-27 05:33:20|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|6
1622093610000|2021-05-27 05:33:30|8247.2|8232.2|8246.8|8231.8|8247.2|8232.2|8246.8|8231.8|2
1622093640000|2021-05-27 05:34:00|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|0
1622093700000|2021-05-27 05:35:00|8242.6|8227.6|8245.5|8230.5|8245.5|8230.5|8242.6|8227.6|3
1622093710000|2021-05-27 05:35:10|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|1
1622093740000|2021-05-27 05:35:40|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|5
1622093760000|2021-05-27 05:36:00|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1622093810000|2021-05-27 05:36:50|8242.6|8227.6|8240.1|8225.1|8242.6|8227.6|8240.1|8225.1|0
1622093820000|2021-05-27 05:37:00|8240.5|8225.5|8236.1|8221.1|8240.5|8225.5|8236.1|8221.1|7
1622093830000|2021-05-27 05:37:10|8236|8221|8236|8221|8236|8221|8236|8221|1
1622093920000|2021-05-27 05:38:40|8235.1|8220.1|8233.5|8218.5|8235.1|8220.1|8233.5|8218.5|6
1622093980000|2021-05-27 05:39:40|8234.4|8219.4|8233.5|8218.5|8234.4|8219.4|8233.5|8218.5|0
1622094010000|2021-05-27 05:40:10|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|0
1622094020000|2021-05-27 05:40:20|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|0
1622094030000|2021-05-27 05:40:30|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|0
1622094040000|2021-05-27 05:40:40|8236.2|8221.2|8236|8221|8236.2|8221.2|8236|8221|0
1622094050000|2021-05-27 05:40:50|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|0
1622094060000|2021-05-27 05:41:00|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|0
1622094080000|2021-05-27 05:41:20|8232.8|8217.8|8231.5|8216.5|8232.8|8217.8|8231.5|8216.5|1
1622094110000|2021-05-27 05:41:50|8231|8216|8231|8216|8231.5|8216.5|8231|8216|6
1622094140000|2021-05-27 05:42:20|8232.5|8217.5|8232.7|8217.7|8232.7|8217.7|8232.5|8217.5|0
1622094150000|2021-05-27 05:42:30|8238|8213|8238|8213|8238|8213|8238|8213|0
1622094160000|2021-05-27 05:42:40|8238.5|8213.5|8239|8214|8239|8214|8238.5|8213.5|0
1622094170000|2021-05-27 05:42:50|8239.4|8214.4|8239.4|8214.4|8239.4|8214.4|8239.4|8214.4|0
1622094190000|2021-05-27 05:43:10|8240.2|8215.2|8240.2|8215.2|8240.2|8215.2|8240.2|8215.2|0
1622094220000|2021-05-27 05:43:40|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|0
1622094260000|2021-05-27 05:44:20|8240.4|8215.4|8240.7|8215.7|8240.7|8215.7|8240.4|8215.4|0
1622094270000|2021-05-27 05:44:30|8241|8216|8247.8|8210.3|8247.8|8216|8241|8210.1|0
1622094290000|2021-05-27 05:44:50|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|0
1622094320000|2021-05-27 05:45:20|8241|8216|8241|8216|8241|8216|8241|8216|1
1622094330000|2021-05-27 05:45:30|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|0
1622094340000|2021-05-27 05:45:40|8241.7|8216.7|8241|8216|8241.7|8216.7|8241|8216|0
1622094370000|2021-05-27 05:46:10|8242|8217|8241.4|8216.4|8242|8217|8241.4|8216.4|1
1622094390000|2021-05-27 05:46:30|8241|8216|8241|8216|8241|8216|8241|8216|0
1622094400000|2021-05-27 05:46:40|8242.5|8217.5|8242.2|8217.2|8242.5|8217.5|8242.2|8217.2|0
1622094410000|2021-05-27 05:46:50|8238.8|8223.8|8239.4|8224.4|8239.7|8224.7|8238.8|8223.8|4
1622094430000|2021-05-27 05:47:10|8241.4|8216.4|8240.7|8215.7|8241.4|8216.4|8240|8215|1
1622094440000|2021-05-27 05:47:20|8235.4|8220.4|8238.9|8223.9|8239.2|8224.2|8235|8220|0
1622094460000|2021-05-27 05:47:40|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|2
1622094470000|2021-05-27 05:47:50|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|9
1622094560000|2021-05-27 05:49:20|8232.7|8217.7|8232|8217|8232.7|8217.7|8232|8217|0
1622094580000|2021-05-27 05:49:40|8232.3|8217.3|8233|8218|8233|8218|8232.3|8217.3|0
1622094590000|2021-05-27 05:49:50|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|0
1622094600000|2021-05-27 05:50:00|8234|8219|8234.3|8219.3|8234.3|8219.3|8234|8219|0
1622094680000|2021-05-27 05:51:20|8235.8|8220.8|8236.5|8221.5|8236.5|8221.5|8235.8|8220.8|0
1622094710000|2021-05-27 05:51:50|||||||||1
1622094720000|2021-05-27 05:52:00|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|2
1622094770000|2021-05-27 05:52:50|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|1
1622094780000|2021-05-27 05:53:00|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|3
1622094790000|2021-05-27 05:53:10|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|4
1622094800000|2021-05-27 05:53:20|8235.4|8220.4|8233.8|8208.8|8235.4|8220.4|8233.8|8208.8|6
1622094810000|2021-05-27 05:53:30|8236.7|8211.7|8236.7|8211.7|8236.7|8211.7|8236.7|8211.7|0
1622094840000|2021-05-27 05:54:00|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1622094850000|2021-05-27 05:54:10|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|0
1622094890000|2021-05-27 05:54:50|||||||||2
1622095040000|2021-05-27 05:57:20|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|9
1622095050000|2021-05-27 05:57:30|8234.4|8219.4|8236|8221|8236|8221|8234.4|8219.4|0
1622095070000|2021-05-27 05:57:50|8232.4|8217.4|8228.2|8213.2|8232.4|8217.4|8228.2|8213.2|2
1622095080000|2021-05-27 05:58:00|8228.5|8213.5|8241.4|8216.4|8241.4|8217.4|8228.5|8213.5|4
1622095090000|2021-05-27 05:58:10|8241.7|8216.7|8228|8213|8248.7|8216.9|8228|8206.6|1
1622095100000|2021-05-27 05:58:20|8228.8|8213.8|8249.3|8211.8|8249.3|8215.6|8228.8|8211.8|3
1622095110000|2021-05-27 05:58:30|8249|8211.5|8238.5|8213.5|8249.5|8218.1|8233.1|8211.5|0
1622095120000|2021-05-27 05:58:40|8240.2|8215.2|8241.2|8216.2|8241.2|8216.2|8240.2|8215.2|0
1622095130000|2021-05-27 05:58:50|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|0
1622095140000|2021-05-27 05:59:00|8238.5|8213.5|8232.3|8217.3|8238.5|8217.3|8232.3|8213.5|0
1622095150000|2021-05-27 05:59:10|8233.2|8218.2|8235.6|8220.6|8235.6|8220.6|8233.2|8218.2|0
1622095160000|2021-05-27 05:59:20|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|0
1622095170000|2021-05-27 05:59:30|8240.4|8215.4|8240.4|8215.4|8240.4|8215.4|8240.4|8215.4|0
1622095210000|2021-05-27 06:00:10|8238.8|8213.8|8241.4|8216.4|8241.4|8216.9|8231.9|8213.8|1
1622095220000|2021-05-27 06:00:20|8241.7|8216.7|8232|8217|8242|8217|8232|8216.7|0
1622095230000|2021-05-27 06:00:30|||||||||1
1622095240000|2021-05-27 06:00:40|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|0
1622095250000|2021-05-27 06:00:50|8232|8217|8232|8217|8232|8217|8232|8217|1
1622095270000|2021-05-27 06:01:10|8230.4|8215.4|8241.7|8216.7|8241.7|8218.8|8230.4|8215.4|4
1622095280000|2021-05-27 06:01:20|8242|8227|8242.8|8217.8|8242.8|8227|8240.6|8216.4|2
1622095290000|2021-05-27 06:01:30|8241.4|8216.4|8241.4|8216.4|8241.7|8216.7|8241.4|8216.4|0
1622095310000|2021-05-27 06:01:50|||||||||2
1622095320000|2021-05-27 06:02:00|8240.7|8215.7|8240.7|8215.7|8240.7|8215.7|8240.7|8215.7|0
1622095330000|2021-05-27 06:02:10|8226.1|8211.1|8239.7|8214.7|8240.6|8215.6|8226.1|8211.1|1
1622095410000|2021-05-27 06:03:30|8236.3|8211.3|8236.3|8211.3|8236.3|8211.3|8236.3|8211.3|1
1622095420000|2021-05-27 06:03:40|8239.5|8214.5|8239.5|8214.5|8239.5|8214.5|8239.5|8214.5|0
1622095440000|2021-05-27 06:04:00|8239.3|8214.3|8239.3|8214.3|8239.3|8214.3|8239.3|8214.3|0
1622095480000|2021-05-27 06:04:40|8239.1|8214.1|8238.8|8213.8|8239.1|8214.1|8238.8|8213.8|1
1622095490000|2021-05-27 06:04:50|||||||||1
1622095500000|2021-05-27 06:05:00|8238.6|8213.6|8234.9|8209.9|8238.6|8219.1|8232.2|8209.9|1
1622095510000|2021-05-27 06:05:10|8235.6|8210.6|8235.9|8210.9|8235.9|8210.9|8235.6|8210.6|0
1622095520000|2021-05-27 06:05:20|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|0
1622095530000|2021-05-27 06:05:30|8226|8211|8235.2|8210.2|8235.2|8211|8226|8210.2|2
1622095540000|2021-05-27 06:05:40|8235.6|8210.6|8235.9|8210.9|8235.9|8210.9|8235.6|8210.6|0
1622095610000|2021-05-27 06:06:50|||||||||2
1622095690000|2021-05-27 06:08:10|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|0
1622095700000|2021-05-27 06:08:20|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|0
1622095740000|2021-05-27 06:09:00|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|0
1622095780000|2021-05-27 06:09:40|8230.8|8215.8|8230.8|8215.8|8230.8|8215.8|8230.8|8215.8|0
1622095790000|2021-05-27 06:09:50|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|0
1622095820000|2021-05-27 06:10:20|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|0
1622095830000|2021-05-27 06:10:30|8230.1|8215.1|8226.1|8211.1|8230.1|8215.1|8226.1|8211.1|0
1622095840000|2021-05-27 06:10:40|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|0
1622095860000|2021-05-27 06:11:00|8226.6|8211.6|8228.9|8213.9|8228.9|8213.9|8226.6|8211.6|0
1622095870000|2021-05-27 06:11:10|8228|8213|8228|8213|8228|8213|8228|8213|0
1622095880000|2021-05-27 06:11:20|8225.8|8210.8|8224.5|8209.5|8225.8|8210.8|8224.5|8209.5|0
1622095890000|2021-05-27 06:11:30|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1622095900000|2021-05-27 06:11:40|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|0
1622095910000|2021-05-27 06:11:50|||||||||4
1622095920000|2021-05-27 06:12:00|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|6
1622095930000|2021-05-27 06:12:10|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1622095940000|2021-05-27 06:12:20|8225.6|8210.6|8225.1|8210.1|8225.6|8210.6|8225.1|8210.1|1
1622095950000|2021-05-27 06:12:30|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|0
1622095960000|2021-05-27 06:12:40|8222.2|8207.2|8229.2|8214.2|8229.2|8214.2|8222.2|8207.2|4
1622095970000|2021-05-27 06:12:50|8229.9|8214.9|8236.5|8211.5|8236.8|8214.9|8228.7|8211.5|2
1622095990000|2021-05-27 06:13:10|8237.4|8212.4|8237.4|8212.4|8237.4|8212.4|8237.4|8212.4|2
1622096000000|2021-05-27 06:13:20|8237.7|8212.7|8237.5|8212.5|8237.7|8212.7|8237.5|8212.5|3
1622096010000|2021-05-27 06:13:30|8237.7|8212.7|8238|8213|8238|8213|8237.7|8212.7|0
1622096020000|2021-05-27 06:13:40|8236.8|8211.8|8236.1|8211.1|8236.8|8211.8|8236.1|8211.1|6
1622096050000|2021-05-27 06:14:10|8222.6|8207.6|8222.1|8207.1|8222.6|8207.6|8222.1|8207.1|3
1622096060000|2021-05-27 06:14:20|8224.7|8209.7|8225.3|8210.3|8225.7|8210.7|8224.7|8209.7|2
1622096090000|2021-05-27 06:14:50|8218.7|8203.7|8218.4|8203.4|8218.7|8203.7|8218.4|8203.4|5
1622096100000|2021-05-27 06:15:00|8218.2|8203.2|8216.9|8201.9|8218.2|8203.2|8216.8|8201.8|1
1622096110000|2021-05-27 06:15:10|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|0
1622096130000|2021-05-27 06:15:30|8219.7|8204.7|8220.2|8205.2|8220.2|8205.2|8219.7|8204.7|1
1622096150000|2021-05-27 06:15:50|8220.5|8205.5|8220.2|8205.2|8221.3|8206.3|8217.6|8202.6|4
1622096160000|2021-05-27 06:16:00|8220.8|8205.8|8219.8|8204.8|8220.8|8205.8|8219.3|8204.3|0
1622096170000|2021-05-27 06:16:10|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|0
1622096180000|2021-05-27 06:16:20|8219.2|8204.2|8218.7|8203.7|8219.2|8204.2|8218.7|8203.7|0
1622096220000|2021-05-27 06:17:00|8218.3|8203.3|8216.4|8201.4|8218.3|8203.3|8216.4|8201.4|6
1622096250000|2021-05-27 06:17:30|8209.4|8194.4|8212.4|8197.4|8212.4|8197.4|8209.4|8194.4|1
1622096260000|2021-05-27 06:17:40|8213|8198|8216.4|8201.4|8216.4|8201.4|8213|8198|1
1622096370000|2021-05-27 06:19:30|8216.7|8201.7|8212.3|8197.3|8216.7|8201.7|8212.3|8197.3|1
1622096380000|2021-05-27 06:19:40|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|1
1622096460000|2021-05-27 06:21:00|8216.2|8201.2|8216.3|8201.3|8216.3|8201.3|8216.2|8201.2|0
1622096520000|2021-05-27 06:22:00|8216.8|8201.8|8215.8|8200.8|8216.8|8201.8|8215.8|8200.8|2
1622096550000|2021-05-27 06:22:30|8216|8201|8216|8201|8216|8201|8216|8201|0
1622096620000|2021-05-27 06:23:40|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|0
1622096720000|2021-05-27 06:25:20|||||||||1
1622096740000|2021-05-27 06:25:40|8218|8203|8218|8203|8218|8203|8218|8203|0
1622096770000|2021-05-27 06:26:10|8216|8201|8216|8201|8216|8201|8216|8201|2
1622096780000|2021-05-27 06:26:20|8215.5|8200.5|8212.4|8197.4|8215.5|8200.5|8212.4|8197.4|0
1622096790000|2021-05-27 06:26:30|8208.9|8193.9|8212.2|8197.2|8212.2|8197.2|8208.9|8193.9|1
1622096800000|2021-05-27 06:26:40|8212.8|8197.8|8214.2|8199.2|8214.2|8199.2|8212.8|8197.8|0
1622096810000|2021-05-27 06:26:50|8214.8|8199.8|8215.2|8200.2|8215.2|8200.2|8214.8|8199.8|0
1622096850000|2021-05-27 06:27:30|8213.6|8198.6|8212.7|8197.7|8213.6|8198.6|8210.9|8195.9|2
1622096890000|2021-05-27 06:28:10|8213.2|8198.2|8214.7|8199.7|8214.7|8199.7|8213.2|8198.2|0
1622096920000|2021-05-27 06:28:40|8215|8200|8215|8200|8215|8200|8215|8200|0
1622096950000|2021-05-27 06:29:10|8213|8198|8213|8198|8213|8198|8213|8198|0
1622096970000|2021-05-27 06:29:30|8213.3|8198.3|8213.5|8198.5|8213.5|8198.5|8213.3|8198.3|0
1622096980000|2021-05-27 06:29:40|8213.8|8198.8|8214.5|8199.5|8214.5|8199.5|8213.8|8198.8|0
1622096990000|2021-05-27 06:29:50|8215|8200|8213|8198|8215|8200|8213|8198|0
1622097060000|2021-05-27 06:31:00|8213.3|8198.3|8213.5|8198.5|8213.5|8198.5|8213.3|8198.3|0
1622097070000|2021-05-27 06:31:10|8214|8199|8214.5|8199.5|8214.5|8199.5|8214|8199|0
1622097080000|2021-05-27 06:31:20|8214.8|8199.8|8215.5|8200.5|8215.5|8200.5|8214.8|8199.8|0
1622097090000|2021-05-27 06:31:30|8215.8|8200.8|8216|8201|8216|8201|8215.8|8200.8|0
1622097120000|2021-05-27 06:32:00|8215.5|8200.5|8216.5|8201.5|8216.5|8201.5|8215.5|8200.5|1
1622097130000|2021-05-27 06:32:10|8215.8|8200.8|8214.8|8199.8|8215.8|8200.8|8214.8|8199.8|1
1622097190000|2021-05-27 06:33:10|8215|8200|8215.2|8200.2|8215.2|8200.2|8215|8200|6
1622097210000|2021-05-27 06:33:30|8215.3|8200.3|8215.8|8200.8|8215.8|8200.8|8215.3|8200.3|0
1622097220000|2021-05-27 06:33:40|8212.2|8197.2|8211.4|8196.4|8212.2|8197.2|8211.4|8196.4|1
1621990800000|2021-05-26 01:00:00|8287.6|8272.6|8287.7|8272.7|8287.7|8272.7|8287.6|8272.6|3
1621990810000|2021-05-26 01:00:10|8289.4|8274.4|8296.7|8281.7|8296.7|8281.7|8289.4|8274.4|18
1621990830000|2021-05-26 01:00:30|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1621990860000|2021-05-26 01:01:00|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1621990870000|2021-05-26 01:01:10|8298.1|8283.1|8298.2|8283.2|8298.2|8283.2|8298.1|8283.1|0
1621991070000|2021-05-26 01:04:30|8296.9|8281.9|8295.1|8280.1|8296.9|8281.9|8295.1|8280.1|4
1621991080000|2021-05-26 01:04:40|8293.4|8278.4|8295.1|8280.1|8295.1|8280.1|8293.4|8278.4|7
1621991130000|2021-05-26 01:05:30|8298.1|8283.1|8299.1|8284.1|8299.1|8284.1|8298.1|8283.1|15
1621991140000|2021-05-26 01:05:40|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621991180000|2021-05-26 01:06:20|||||||||1
1621991190000|2021-05-26 01:06:30|8299.6|8284.6|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|2
1621991200000|2021-05-26 01:06:40|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1621991220000|2021-05-26 01:07:00|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1621991240000|2021-05-26 01:07:20|8300.7|8285.7|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|0
1621991260000|2021-05-26 01:07:40|8300.6|8285.6|8301.4|8286.4|8301.4|8286.4|8300.4|8285.4|2
1621991280000|2021-05-26 01:08:00|8301.9|8286.9|8302.1|8287.1|8302.1|8287.1|8301.7|8286.7|2
1621991320000|2021-05-26 01:08:40|8301.4|8286.4|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1621991380000|2021-05-26 01:09:40|8299.7|8284.7|8299.2|8284.2|8299.7|8284.7|8299.2|8284.2|0
1621991390000|2021-05-26 01:09:50|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|1
1621991460000|2021-05-26 01:11:00|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1621991540000|2021-05-26 01:12:20|8294.4|8279.4|8294.1|8279.1|8294.4|8279.4|8294.1|8279.1|0
1621991560000|2021-05-26 01:12:40|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|1
1621991660000|2021-05-26 01:14:20|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.7|8280.7|0
1621991730000|2021-05-26 01:15:30|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1621991820000|2021-05-26 01:17:00|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|0
1621991830000|2021-05-26 01:17:10|||||||||2
1621991920000|2021-05-26 01:18:40|8298.6|8283.6|8300.4|8285.4|8300.4|8285.4|8298.6|8283.6|1
1621991930000|2021-05-26 01:18:50|8301.4|8286.4|8301.7|8286.7|8301.7|8286.7|8301.4|8286.4|0
1621991980000|2021-05-26 01:19:40|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621992000000|2021-05-26 01:20:00|8301.4|8286.4|8304.7|8289.7|8305.1|8290.1|8301.4|8286.4|3
1621992040000|2021-05-26 01:20:40|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8304.7|8289.7|1
1621992050000|2021-05-26 01:20:50|8305.2|8290.2|8307.1|8292.1|8307.1|8292.1|8305.2|8290.2|0
1621992060000|2021-05-26 01:21:00|8306.4|8291.4|8302.9|8287.9|8306.4|8291.4|8302.9|8287.9|3
1621992070000|2021-05-26 01:21:10|8306.2|8281.2|8300.2|8285.2|8306.2|8285.2|8300.2|8280.9|1
1621992110000|2021-05-26 01:21:50|8304.6|8279.6|8292.9|8277.9|8304.6|8282.4|8292.9|8277.9|6
1621992120000|2021-05-26 01:22:00|||||||||1
1621992140000|2021-05-26 01:22:20|8294.6|8279.6|8297.7|8282.7|8297.7|8282.7|8294.6|8279.6|0
1621992150000|2021-05-26 01:22:30|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621992180000|2021-05-26 01:23:00|8297.7|8282.7|8297.4|8282.4|8297.7|8282.7|8297.4|8282.4|1
1621992190000|2021-05-26 01:23:10|8296.7|8281.7|8295.7|8280.7|8296.9|8281.9|8295.7|8280.7|5
1621992200000|2021-05-26 01:23:20|8295.9|8280.9|8296.1|8281.1|8296.1|8281.1|8295.9|8280.9|0
1621992280000|2021-05-26 01:24:40|8297.2|8282.2|8299.4|8284.4|8299.4|8284.4|8295.6|8280.6|2
1621992300000|2021-05-26 01:25:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621992410000|2021-05-26 01:26:50|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|3
1621992430000|2021-05-26 01:27:10|8306.2|8281.2|8300.4|8285.4|8306.2|8285.6|8300.4|8280.9|0
1621992440000|2021-05-26 01:27:20|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1621992500000|2021-05-26 01:28:20|8300.2|8285.2|8302.9|8287.9|8307.7|8287.9|8300.2|8281.7|2
1621992510000|2021-05-26 01:28:30|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621992520000|2021-05-26 01:28:40|8308.4|8283.4|8302.7|8287.7|8308.4|8287.7|8302.7|8283.4|0
1621992530000|2021-05-26 01:28:50|8302.4|8287.4|8305.9|8280.9|8305.9|8287.4|8302.4|8280.9|0
1621992540000|2021-05-26 01:29:00|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|0
1621992550000|2021-05-26 01:29:10|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|0
1621992580000|2021-05-26 01:29:40|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1621992600000|2021-05-26 01:30:00|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1621992650000|2021-05-26 01:30:50|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|0
1621992660000|2021-05-26 01:31:00|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|0
1621992760000|2021-05-26 01:32:40|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|8305.9|8280.9|0
1621993240000|2021-05-26 01:40:40|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1621993600000|2021-05-26 01:46:40|8301.1|8286.1|8300.1|8285.1|8301.1|8286.1|8300.1|8285.1|0
1621993620000|2021-05-26 01:47:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1621993730000|2021-05-26 01:48:50|8300.7|8285.7|8301.2|8286.2|8301.2|8286.2|8300.7|8285.7|0
1621993750000|2021-05-26 01:49:10|8302.2|8287.2|8302.7|8287.7|8302.7|8287.7|8302.2|8287.2|0
1621993860000|2021-05-26 01:51:00|8303.1|8288.1|8303.2|8288.2|8303.2|8288.2|8303.1|8288.1|0
1621993990000|2021-05-26 01:53:10|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|1
1621994010000|2021-05-26 01:53:30|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|0
1621994070000|2021-05-26 01:54:30|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|0
1621994120000|2021-05-26 01:55:20|8304.6|8289.6|8302.4|8287.4|8304.6|8289.6|8302.4|8287.4|1
1621994140000|2021-05-26 01:55:40|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|0
1621994210000|2021-05-26 01:56:50|||||||||2
1621994400000|2021-05-26 02:00:00|8299.1|8284.1|8298.6|8283.6|8299.1|8284.1|8298.6|8283.6|2
1621994410000|2021-05-26 02:00:10|8298.9|8283.9|8299.4|8284.4|8299.4|8284.4|8298.9|8283.9|0
1621994450000|2021-05-26 02:00:50|8301.1|8286.1|8301.1|8286.1|8301.9|8286.9|8301.1|8286.1|0
1621994510000|2021-05-26 02:01:50|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|12
1621994520000|2021-05-26 02:02:00|||||||||1
1621994550000|2021-05-26 02:02:30|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1621994870000|2021-05-26 02:07:50|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1621994880000|2021-05-26 02:08:00|8301.6|8286.6|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|0
1621995190000|2021-05-26 02:13:10|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|7
1621995280000|2021-05-26 02:14:40|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621995290000|2021-05-26 02:14:50|||||||||6
1621995300000|2021-05-26 02:15:00|8299.1|8284.1|8299.1|8284.1|8299.6|8284.6|8299.1|8284.1|0
1621995310000|2021-05-26 02:15:10|8299.4|8284.4|8299.6|8284.6|8299.6|8284.6|8299.4|8284.4|0
1621995340000|2021-05-26 02:15:40|8303.6|8288.6|8299.4|8284.4|8303.6|8288.6|8298.9|8283.9|5
1621995460000|2021-05-26 02:17:40|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1621995580000|2021-05-26 02:19:40|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|0
1621995850000|2021-05-26 02:24:10|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621995930000|2021-05-26 02:25:30|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621996060000|2021-05-26 02:27:40|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|7
1621996080000|2021-05-26 02:28:00|||||||||13
1621996090000|2021-05-26 02:28:10|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621996100000|2021-05-26 02:28:20|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|3
1621996110000|2021-05-26 02:28:30|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|2
1621996310000|2021-05-26 02:31:50|||||||||1
1621996350000|2021-05-26 02:32:30|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|2
1621996360000|2021-05-26 02:32:40|8298.9|8283.9|8298.3|8283.3|8298.9|8283.9|8298.3|8283.3|3
1621996370000|2021-05-26 02:32:50|8298.4|8283.4|8298.4|8283.4|8298.8|8283.8|8298.4|8283.4|8
1621996390000|2021-05-26 02:33:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621996510000|2021-05-26 02:35:10|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1621996660000|2021-05-26 02:37:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1621996800000|2021-05-26 02:40:00|||||||||1
1621996850000|2021-05-26 02:40:50|8300.6|8285.6|8297.8|8282.8|8301.6|8286.6|8297.8|8282.8|2
1621996860000|2021-05-26 02:41:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621996920000|2021-05-26 02:42:00|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1621996930000|2021-05-26 02:42:10|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621997260000|2021-05-26 02:47:40|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1621997280000|2021-05-26 02:48:00|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|8297.9|8282.9|0
1621997290000|2021-05-26 02:48:10|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|1
1621997350000|2021-05-26 02:49:10|8297.9|8282.9|8299.9|8284.9|8299.9|8284.9|8297.9|8282.9|0
1621997360000|2021-05-26 02:49:20|8299.3|8284.3|8298.4|8283.4|8299.3|8284.3|8298.4|8283.4|0
1621997370000|2021-05-26 02:49:30|8298.1|8283.1|8296.9|8281.9|8298.1|8283.1|8296.9|8281.9|0
1621997380000|2021-05-26 02:49:40|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1621997390000|2021-05-26 02:49:50|8298.1|8283.1|8297.9|8282.9|8298.1|8283.1|8297.9|8282.9|0
1621997400000|2021-05-26 02:50:00|8298.9|8283.9|8299.3|8284.3|8299.4|8284.4|8298.9|8283.9|0
1621997410000|2021-05-26 02:50:10|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|1
1621997420000|2021-05-26 02:50:20|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1621997440000|2021-05-26 02:50:40|8298.9|8283.9|8299.3|8284.3|8299.4|8284.4|8298.9|8283.9|0
1621997450000|2021-05-26 02:50:50|8298.9|8283.9|8297.4|8282.4|8299.4|8284.4|8297.4|8282.4|0
1621997460000|2021-05-26 02:51:00|8295.4|8280.4|8292.3|8277.3|8295.4|8280.4|8292.3|8277.3|0
1621997470000|2021-05-26 02:51:10|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|5
1621997580000|2021-05-26 02:53:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1621997600000|2021-05-26 02:53:20|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1621997790000|2021-05-26 02:56:30|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1621997930000|2021-05-26 02:58:50|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|1
1621997940000|2021-05-26 02:59:00|8294.9|8279.9|8295.4|8280.4|8295.4|8280.4|8294.9|8279.9|0
1621997950000|2021-05-26 02:59:10|8295.8|8280.8|8311.7|8274.2|8313.5|8283.9|8295.8|8274.2|1
1621997960000|2021-05-26 02:59:20|8312.7|8275.2|8312.7|8275.2|8312.7|8275.2|8312.7|8275.2|0
1621997970000|2021-05-26 02:59:30|8313.2|8275.7|8317.7|8280.2|8317.7|8280.2|8312.8|8275.3|7
1621998010000|2021-05-26 03:00:10|8318.3|8280.8|8318.3|8280.8|8318.3|8280.8|8318.3|8280.8|0
1621998030000|2021-05-26 03:00:30|8319|8281.5|8320|8282.5|8320.2|8282.7|8319|8281.5|3
1621998040000|2021-05-26 03:00:40|8319.7|8282.2|8302.8|8287.8|8320.2|8288.9|8302.8|8278.2|14
1621998050000|2021-05-26 03:00:50|8302.4|8287.4|8302.6|8287.6|8302.8|8287.8|8302.4|8287.4|1
1621998060000|2021-05-26 03:01:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|0
1621998090000|2021-05-26 03:01:30|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621998100000|2021-05-26 03:01:40|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|0
1621998110000|2021-05-26 03:01:50|||||||||1
1621998120000|2021-05-26 03:02:00|8300.9|8285.9|8298.8|8283.8|8300.9|8285.9|8298.8|8283.8|0
1621998130000|2021-05-26 03:02:10|8299.1|8284.1|8298.3|8283.3|8300.3|8285.3|8298.3|8283.3|0
1621998140000|2021-05-26 03:02:20|8298.6|8283.6|8300.3|8285.3|8300.3|8285.3|8298.6|8283.6|0
1621998150000|2021-05-26 03:02:30|8300.6|8285.6|8298.3|8283.3|8300.8|8285.8|8298.3|8283.3|0
1621998160000|2021-05-26 03:02:40|8298.6|8283.6|8300.1|8285.1|8300.1|8285.1|8298.6|8283.6|0
1621998170000|2021-05-26 03:02:50|8300.8|8285.8|8301.3|8286.3|8301.3|8286.3|8300.8|8285.8|0
1621998180000|2021-05-26 03:03:00|8301.6|8286.6|8302.3|8287.3|8302.3|8287.3|8301.6|8286.6|0
1621998190000|2021-05-26 03:03:10|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1621998350000|2021-05-26 03:05:50|8302.3|8287.3|8304.1|8289.1|8304.1|8289.1|8302.3|8287.3|0
1621998360000|2021-05-26 03:06:00|8303.1|8288.1|8303.1|8288.1|8303.6|8288.6|8303.1|8288.1|0
1621998420000|2021-05-26 03:07:00|8303.4|8288.4|8303.6|8288.6|8303.6|8288.6|8303.4|8288.4|0
1621998450000|2021-05-26 03:07:30|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1621998660000|2021-05-26 03:11:00|8304.4|8289.4|8304.1|8289.1|8304.6|8289.6|8304.1|8289.1|0
1621998670000|2021-05-26 03:11:10|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1621998910000|2021-05-26 03:15:10|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1621998990000|2021-05-26 03:16:30|8302.9|8287.9|8301.8|8286.8|8302.9|8287.9|8301.8|8286.8|2
1621999040000|2021-05-26 03:17:20|8302.4|8287.4|8302.6|8287.6|8303.1|8288.1|8302.4|8287.4|0
1621999080000|2021-05-26 03:18:00|8302.3|8287.3|8302.1|8287.1|8302.3|8287.3|8301.8|8286.8|0
1621999090000|2021-05-26 03:18:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1621999120000|2021-05-26 03:18:40|8302.1|8287.1|8302.6|8287.6|8302.6|8287.6|8302.1|8287.1|0
1621999130000|2021-05-26 03:18:50|8302.1|8287.1|8302.6|8287.6|8302.6|8287.6|8302.1|8287.1|0
1621999150000|2021-05-26 03:19:10|8302.1|8287.1|8301.6|8286.6|8302.1|8287.1|8301.6|8286.6|0
1621999210000|2021-05-26 03:20:10|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1621999230000|2021-05-26 03:20:30|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1621999240000|2021-05-26 03:20:40|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1621999290000|2021-05-26 03:21:30|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.6|8287.6|0
1621999410000|2021-05-26 03:23:30|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1621999470000|2021-05-26 03:24:30|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|2
1621999480000|2021-05-26 03:24:40|8304.4|8289.4|8303.9|8288.9|8304.4|8289.4|8303.9|8288.9|0
1621999490000|2021-05-26 03:24:50|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1621999500000|2021-05-26 03:25:00|8304.1|8289.1|8304.3|8289.3|8304.3|8289.3|8303.9|8288.9|0
1621999510000|2021-05-26 03:25:10|8304.6|8289.6|8304.9|8289.9|8304.9|8289.9|8304.3|8289.3|0
1621999520000|2021-05-26 03:25:20|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621999630000|2021-05-26 03:27:10|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1621999650000|2021-05-26 03:27:30|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|8304.6|8289.6|0
1621999780000|2021-05-26 03:29:40|8304.4|8289.4|8303.9|8288.9|8304.4|8289.4|8303.4|8288.4|2
1621999800000|2021-05-26 03:30:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1621999810000|2021-05-26 03:30:10|8306.6|8291.6|8307.3|8292.3|8307.3|8292.3|8306.6|8291.6|0
1621999840000|2021-05-26 03:30:40|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1621999890000|2021-05-26 03:31:30|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621999900000|2021-05-26 03:31:40|8307.3|8292.3|8307.6|8292.6|8307.6|8292.6|8307.3|8292.3|0
1621999910000|2021-05-26 03:31:50|||||||||12
1621999930000|2021-05-26 03:32:10|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1621999950000|2021-05-26 03:32:30|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1621999960000|2021-05-26 03:32:40|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622000140000|2021-05-26 03:35:40|8308|8293|8308|8293|8308|8293|8308|8293|0
1622000170000|2021-05-26 03:36:10|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1622000180000|2021-05-26 03:36:20|8308.8|8293.8|8309|8294|8309|8294|8308.8|8293.8|0
1622000190000|2021-05-26 03:36:30|8309.3|8294.3|8309.5|8294.5|8309.5|8294.5|8309.3|8294.3|0
1622000200000|2021-05-26 03:36:40|8309.8|8294.8|8310.5|8295.5|8310.5|8295.5|8309.8|8294.8|0
1622000210000|2021-05-26 03:36:50|8310.8|8295.8|8311|8296|8311|8296|8310.8|8295.8|0
1622000290000|2021-05-26 03:38:10|8311.3|8296.3|8311.5|8296.5|8311.5|8296.5|8311.3|8296.3|0
1622000440000|2021-05-26 03:40:40|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|8311.3|8296.3|5
1622000450000|2021-05-26 03:40:50|8311.6|8296.6|8311.5|8296.5|8311.6|8296.6|8311.5|8296.5|0
1622000540000|2021-05-26 03:42:20|8312|8297|8311.5|8296.5|8312|8297|8311.5|8296.5|0
1622000680000|2021-05-26 03:44:40|8313.1|8298.1|8314.1|8299.1|8314.1|8299.1|8313.1|8298.1|0
1622000740000|2021-05-26 03:45:40|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|11
1622000760000|2021-05-26 03:46:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|1
1622000900000|2021-05-26 03:48:20|8310|8295|8312|8297|8312|8297|8310|8295|1
1622001030000|2021-05-26 03:50:30|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1622001170000|2021-05-26 03:52:50|8312.5|8297.5|8313|8298|8313|8298|8312.5|8297.5|1
1622001360000|2021-05-26 03:56:00|8312|8297|8312|8297|8312|8297|8312|8297|1
1622001640000|2021-05-26 04:00:40|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1622001870000|2021-05-26 04:04:30|8312.1|8297.1|8313.3|8298.3|8313.3|8298.3|8312.1|8297.1|1
1622002700000|2021-05-26 04:18:20|8313|8298|8312.8|8297.8|8313|8298|8312.8|8297.8|0
1622002740000|2021-05-26 04:19:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622002750000|2021-05-26 04:19:10|8312.3|8297.3|8312.1|8297.1|8312.3|8297.3|8312.1|8297.1|0
1622003100000|2021-05-26 04:25:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|1
1622003170000|2021-05-26 04:26:10|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|8312.8|8297.8|0
1622004090000|2021-05-26 04:41:30|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622004440000|2021-05-26 04:47:20|8312.5|8297.5|8312.1|8297.1|8312.5|8297.5|8312.1|8297.1|0
1622004450000|2021-05-26 04:47:30|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1622004650000|2021-05-26 04:50:50|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1622004990000|2021-05-26 04:56:30|8317.6|8302.6|8319.6|8304.6|8319.6|8304.6|8317.6|8302.6|20
1622005070000|2021-05-26 04:57:50|8319.8|8304.8|8319.6|8304.6|8319.8|8304.8|8319.5|8304.5|2
1622005110000|2021-05-26 04:58:30|8320|8305|8319.8|8304.8|8320|8305|8319.8|8304.8|0
1622005150000|2021-05-26 04:59:10|8320|8305|8320|8305|8320|8305|8320|8305|0
1622005170000|2021-05-26 04:59:30|8320.6|8305.6|8321|8306|8321|8306|8320.6|8305.6|0
1622005220000|2021-05-26 05:00:20|8321.3|8306.3|8321.5|8306.5|8321.5|8306.5|8321.3|8306.3|0
1622005570000|2021-05-26 05:06:10|8321.6|8306.6|8323.3|8308.3|8323.3|8308.3|8321.6|8306.6|11
1622005880000|2021-05-26 05:11:20|||||||||1
1622006190000|2021-05-26 05:16:30|||||||||11
1622006490000|2021-05-26 05:21:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622006860000|2021-05-26 05:27:40|8324|8309|8324|8309|8324|8309|8324|8309|0
1622006880000|2021-05-26 05:28:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|0
1622007000000|2021-05-26 05:30:00|8325|8310|8326.2|8311.2|8328.1|8313.1|8325|8310|6
1622007010000|2021-05-26 05:30:10|8325.6|8310.6|8314.5|8299.5|8325.6|8310.6|8314.5|8299.5|9
1622007030000|2021-05-26 05:30:30|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|0
1622007060000|2021-05-26 05:31:00|8314.8|8299.8|8315.3|8300.3|8315.3|8300.3|8314.8|8299.8|0
1622007070000|2021-05-26 05:31:10|8315|8300|8314.8|8299.8|8315|8300|8314.8|8299.8|0
1622007110000|2021-05-26 05:31:50|8313.8|8298.8|8312.8|8297.8|8313.8|8298.8|8312.8|8297.8|0
1622007120000|2021-05-26 05:32:00|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1622007130000|2021-05-26 05:32:10|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|1
1622007250000|2021-05-26 05:34:10|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|0
1622007300000|2021-05-26 05:35:00|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1622007310000|2021-05-26 05:35:10|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|1
1622007380000|2021-05-26 05:36:20|8308|8293|8307.3|8292.3|8308|8293|8307.3|8292.3|0
1622007390000|2021-05-26 05:36:30|8307|8292|8307|8292|8307|8292|8307|8292|0
1622007470000|2021-05-26 05:37:50|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622007680000|2021-05-26 05:41:20|8308.7|8293.7|8309.5|8294.5|8309.5|8294.5|8308.7|8293.7|0
1622007690000|2021-05-26 05:41:30|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|4
1622007700000|2021-05-26 05:41:40|8314.3|8299.3|8313.7|8298.7|8314.7|8299.7|8313.7|8298.7|0
1622007710000|2021-05-26 05:41:50|8314.3|8299.3|8314.5|8299.5|8314.5|8299.5|8314.3|8299.3|0
1622007720000|2021-05-26 05:42:00|8314.8|8299.8|8315.5|8300.5|8315.5|8300.5|8314.8|8299.8|0
1622007730000|2021-05-26 05:42:10|8316|8301|8316.3|8301.3|8316.3|8301.3|8316|8301|0
1622007740000|2021-05-26 05:42:20|8317|8302|8316.8|8301.8|8317|8302|8316.8|8301.8|0
1622007750000|2021-05-26 05:42:30|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1622007760000|2021-05-26 05:42:40|8317|8302|8317.2|8302.2|8317.2|8302.2|8317|8302|0
1622007770000|2021-05-26 05:42:50|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1622007940000|2021-05-26 05:45:40|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|0
1622008010000|2021-05-26 05:46:50|||||||||3
1622008020000|2021-05-26 05:47:00|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1622008090000|2021-05-26 05:48:10|8316.8|8301.8|8316.5|8301.5|8317|8302|8316.5|8301.5|0
1622008400000|2021-05-26 05:53:20|8317.8|8302.8|8318.2|8303.2|8318.2|8303.2|8317.8|8302.8|6
1622008410000|2021-05-26 05:53:30|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|0
1622008630000|2021-05-26 05:57:10|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|0
1622008650000|2021-05-26 05:57:30|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|0
1622008660000|2021-05-26 05:57:40|8314.2|8299.2|8313.3|8298.3|8314.2|8299.2|8313.3|8298.3|1
1622008680000|2021-05-26 05:58:00|8313.2|8298.2|8312.5|8297.5|8313.8|8298.8|8311.8|8296.8|13
1622008690000|2021-05-26 05:58:10|8308.7|8293.7|8306|8291|8308.7|8293.7|8306|8291|9
1622008700000|2021-05-26 05:58:20|8305.3|8290.3|8305.5|8290.5|8305.5|8290.5|8305.3|8290.3|0
1622008710000|2021-05-26 05:58:30|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622008730000|2021-05-26 05:58:50|8304.7|8289.7|8302.7|8287.7|8304.7|8289.7|8302.7|8287.7|1
1622008740000|2021-05-26 05:59:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622008760000|2021-05-26 05:59:20|8301.8|8286.8|8297.2|8282.2|8301.8|8286.8|8297.2|8282.2|1
1622008770000|2021-05-26 05:59:30|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1622008780000|2021-05-26 05:59:40|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622008800000|2021-05-26 06:00:00|8296|8281|8296|8281|8296|8281|8296|8281|0
1622008830000|2021-05-26 06:00:30|8294|8279|8292.5|8277.5|8294|8279|8292.5|8277.5|1
1622008850000|2021-05-26 06:00:50|8304.8|8289.8|8304.8|8289.8|8305.2|8290.2|8304.8|8289.8|20
1622008860000|2021-05-26 06:01:00|8304.3|8289.3|8300.3|8285.3|8304.3|8289.3|8300.3|8285.3|6
1622008870000|2021-05-26 06:01:10|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|0
1622008880000|2021-05-26 06:01:20|8301.8|8286.8|8302.8|8287.8|8302.8|8287.8|8301.8|8286.8|0
1622008890000|2021-05-26 06:01:30|8303.3|8288.3|8303.5|8288.5|8303.5|8288.5|8303.3|8288.3|0
1622008910000|2021-05-26 06:01:50|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|1
1622008920000|2021-05-26 06:02:00|8298.8|8283.8|8295.5|8280.5|8298.8|8283.8|8295.5|8280.5|4
1622008960000|2021-05-26 06:02:40|8295.8|8280.8|8296|8281|8296|8281|8295.8|8280.8|0
1622008980000|2021-05-26 06:03:00|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622008990000|2021-05-26 06:03:10|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1622009040000|2021-05-26 06:04:00|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|0
1622009060000|2021-05-26 06:04:20|8295.4|8280.4|8296.7|8281.7|8296.7|8281.7|8295.4|8280.4|1
1622009100000|2021-05-26 06:05:00|8296.3|8281.3|8297|8282|8297|8282|8296.3|8281.3|0
1622009130000|2021-05-26 06:05:30|8296.3|8281.3|8297.5|8282.5|8297.5|8282.5|8294.7|8279.7|9
1622009140000|2021-05-26 06:05:40|8297.2|8282.2|8294.7|8279.7|8297.5|8282.5|8294.7|8279.7|2
1622009220000|2021-05-26 06:07:00|8295.4|8280.4|8295.7|8280.7|8295.7|8280.7|8295.4|8280.4|0
1622009270000|2021-05-26 06:07:50|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|1
1622009300000|2021-05-26 06:08:20|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622009350000|2021-05-26 06:09:10|8294.3|8279.3|8290.8|8275.8|8294.3|8279.3|8290.8|8275.8|1
1622009370000|2021-05-26 06:09:30|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|0
1622009380000|2021-05-26 06:09:40|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|0
1622009430000|2021-05-26 06:10:30|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|0
1622009440000|2021-05-26 06:10:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622009460000|2021-05-26 06:11:00|8292.3|8277.3|8292.7|8277.7|8292.7|8277.7|8292.3|8277.3|0
1622009470000|2021-05-26 06:11:10|8292.5|8277.5|8292.2|8277.2|8292.5|8277.5|8292.2|8277.2|0
1622009510000|2021-05-26 06:11:50|||||||||1
1622009530000|2021-05-26 06:12:10|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622009740000|2021-05-26 06:15:40|8292|8277|8292|8277|8292|8277|8292|8277|0
1622009760000|2021-05-26 06:16:00|8292.3|8277.3|8292.7|8277.7|8292.7|8277.7|8292.3|8277.3|0
1622009820000|2021-05-26 06:17:00|8292.3|8277.3|8293.2|8278.2|8293.2|8278.2|8292.3|8277.3|0
1622009870000|2021-05-26 06:17:50|8299.3|8284.3|8299|8284|8299.3|8284.3|8299|8284|1
1622009880000|2021-05-26 06:18:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.5|8283.5|0
1622009890000|2021-05-26 06:18:10|8299|8284|8299|8284|8299|8284|8299|8284|0
1622009900000|2021-05-26 06:18:20|8299.3|8284.3|8299.5|8284.5|8299.5|8284.5|8299.3|8284.3|0
1622009940000|2021-05-26 06:19:00|8300.2|8285.2|8300.5|8285.5|8300.5|8285.5|8300.2|8285.2|0
1622009950000|2021-05-26 06:19:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622009960000|2021-05-26 06:19:20|8300.7|8285.7|8301.7|8276.7|8301.7|8285.7|8300.7|8276.7|17
1622010060000|2021-05-26 06:21:00|8301|8276|8300.3|8275.3|8301|8276|8300.3|8275.3|0
1622010120000|2021-05-26 06:22:00|8296|8281|8295.7|8280.7|8296|8281|8295.7|8280.7|2
1622010210000|2021-05-26 06:23:30|8294|8279|8293|8278|8294|8279|8293|8278|0
1622010310000|2021-05-26 06:25:10|8292.8|8277.8|8292.5|8277.5|8292.8|8277.8|8292.5|8277.5|0
1622010320000|2021-05-26 06:25:20|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|1
1622010330000|2021-05-26 06:25:30|||||||||1
1622010350000|2021-05-26 06:25:50|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|3
1622010420000|2021-05-26 06:27:00|8294.8|8279.8|8294.5|8279.5|8294.8|8279.8|8294.5|8279.5|0
1622010480000|2021-05-26 06:28:00|8294.8|8279.8|8295|8280|8295|8280|8294.8|8279.8|0
1622010510000|2021-05-26 06:28:30|8295.5|8280.5|8296.5|8281.5|8296.5|8281.5|8295.5|8280.5|1
1622010540000|2021-05-26 06:29:00|8296.2|8281.2|8296.4|8281.4|8296.4|8281.4|8296.2|8281.2|0
1622010600000|2021-05-26 06:30:00|8296.7|8281.7|8296.9|8281.9|8296.9|8281.9|8296.7|8281.7|0
1622010660000|2021-05-26 06:31:00|8297.5|8282.5|8297.7|8282.7|8297.7|8282.7|8297.5|8282.5|0
1622010710000|2021-05-26 06:31:50|8296|8281|8296.4|8281.4|8296.4|8281.4|8295.7|8280.7|5
1622010720000|2021-05-26 06:32:00|8296|8281|8296.4|8281.4|8296.4|8281.4|8296|8281|1
1622010730000|2021-05-26 06:32:10|8296.5|8281.5|8297.5|8282.5|8297.5|8282.5|8296.5|8281.5|1
1622010780000|2021-05-26 06:33:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1622010790000|2021-05-26 06:33:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622010800000|2021-05-26 06:33:20|8297.7|8282.7|8298|8283|8298|8283|8297.7|8282.7|1
1622010830000|2021-05-26 06:33:50|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1622010840000|2021-05-26 06:34:00|8297.4|8282.4|8298|8283|8298|8283|8297.4|8282.4|0
1622010850000|2021-05-26 06:34:10|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|0
1622010900000|2021-05-26 06:35:00|8299|8284|8299.3|8284.3|8299.3|8284.3|8299|8284|1
1622010910000|2021-05-26 06:35:10|8300|8285|8300|8285|8300|8285|8300|8285|0
1622010930000|2021-05-26 06:35:30|8300.5|8285.5|8301.7|8286.7|8301.7|8286.7|8300.5|8285.5|1
1622010940000|2021-05-26 06:35:40|8301.9|8286.9|8302.5|8287.5|8302.5|8287.5|8301.9|8286.9|0
1622010960000|2021-05-26 06:36:00|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|0
1622010970000|2021-05-26 06:36:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622011010000|2021-05-26 06:36:50|8302|8287|8302|8287|8302|8287|8302|8287|3
1622011020000|2021-05-26 06:37:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622011080000|2021-05-26 06:38:00|8302.9|8287.9|8303|8288|8303|8288|8302.9|8287.9|0
1622011140000|2021-05-26 06:39:00|8303.4|8288.4|8303.5|8288.5|8303.5|8288.5|8303.4|8288.4|0
1622011200000|2021-05-26 06:40:00|8303.9|8288.9|8304|8289|8304|8289|8303.9|8288.9|0
1622011230000|2021-05-26 06:40:30|8304.7|8289.7|8305|8290|8305|8290|8304.7|8289.7|0
1622011250000|2021-05-26 06:40:50|8304.7|8289.7|8303.5|8288.5|8304.7|8289.7|8303.5|8288.5|0
1622011260000|2021-05-26 06:41:00|8303.2|8288.2|8303.5|8288.5|8303.5|8288.5|8303|8288|0
1622011310000|2021-05-26 06:41:50|8303.7|8288.7|8299.9|8284.9|8303.7|8288.7|8299.9|8284.9|1
1622011320000|2021-05-26 06:42:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1622011330000|2021-05-26 06:42:10|8300.9|8285.9|8301.2|8286.2|8301.2|8286.2|8300.9|8285.9|0
1622011380000|2021-05-26 06:43:00|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622011440000|2021-05-26 06:44:00|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.5|8285.5|0
1622011450000|2021-05-26 06:44:10|8301|8286|8301|8286|8301|8286|8301|8286|0
1622011500000|2021-05-26 06:45:00|8300.7|8285.7|8301|8286|8301|8286|8300.5|8285.5|0
1622011560000|2021-05-26 06:46:00|8301.7|8286.7|8302|8287|8302|8287|8301.7|8286.7|0
1622011590000|2021-05-26 06:46:30|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1622011610000|2021-05-26 06:46:50|8302|8287|8302|8287|8302|8287|8302|8287|2
1622011620000|2021-05-26 06:47:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|0
1622011680000|2021-05-26 06:48:00|8302|8287|8302.4|8287.4|8302.4|8287.4|8302|8287|0
1622011740000|2021-05-26 06:49:00|8302|8287|8302.4|8287.4|8302.4|8287.4|8302|8287|0
1622011780000|2021-05-26 06:49:40|8302|8287|8301.9|8286.9|8302|8287|8301.9|8286.9|0
1622011800000|2021-05-26 06:50:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011860000|2021-05-26 06:51:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011920000|2021-05-26 06:52:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622011980000|2021-05-26 06:53:00|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|0
1622012040000|2021-05-26 06:54:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622012090000|2021-05-26 06:54:50|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622012100000|2021-05-26 06:55:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622012160000|2021-05-26 06:56:00|8301.5|8286.5|8302.9|8287.9|8302.9|8287.9|8301.5|8286.5|0
1622012220000|2021-05-26 06:57:00|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8301.5|8286.5|0
1622012240000|2021-05-26 06:57:20|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622012270000|2021-05-26 06:57:50|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|2
1622012280000|2021-05-26 06:58:00|8303.7|8288.7|8303.5|8288.5|8304|8289|8300.5|8285.5|1
1622012340000|2021-05-26 06:59:00|8303|8288|8300.9|8285.9|8303|8288|8300.1|8285.1|1
1622012350000|2021-05-26 06:59:10|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1622012370000|2021-05-26 06:59:30|8301.9|8286.9|8300.9|8285.9|8301.9|8286.9|8300.9|8285.9|6
1622012380000|2021-05-26 06:59:40|8301|8286|8301|8286|8301|8286|8301|8286|0
1622012400000|2021-05-26 07:00:00|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|2
1622012420000|2021-05-26 07:00:20|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1622012450000|2021-05-26 07:00:50|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.7|8286.7|0
1622012460000|2021-05-26 07:01:00|8300.4|8285.4|8302.2|8287.2|8302.2|8287.2|8300.4|8285.4|1
1622012470000|2021-05-26 07:01:10|8302.5|8287.5|8303.2|8288.2|8303.2|8288.2|8302.5|8287.5|0
1622012520000|2021-05-26 07:02:00|8303.5|8288.5|8301|8286|8303.5|8288.5|8301|8286|0
1622012540000|2021-05-26 07:02:20|8301.4|8286.4|8302.9|8287.9|8303.7|8288.7|8301.4|8286.4|1
1622012550000|2021-05-26 07:02:30|8303.2|8288.2|8303.9|8288.9|8303.9|8288.9|8303.2|8288.2|0
1622012560000|2021-05-26 07:02:40|8304.2|8289.2|8304.9|8289.9|8304.9|8289.9|8304.2|8289.2|0
1622012580000|2021-05-26 07:03:00|8305.5|8290.5|8305.9|8290.9|8305.9|8290.9|8305.5|8290.5|1
1622012630000|2021-05-26 07:03:50|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622012640000|2021-05-26 07:04:00|8305.9|8290.9|8303.5|8288.5|8305.9|8290.9|8303.5|8288.5|1
1622012690000|2021-05-26 07:04:50|8304|8289|8304.5|8289.5|8304.5|8289.5|8304|8289|3
1622012700000|2021-05-26 07:05:00|8305|8290|8304|8289|8305|8290|8304|8289|0
1622012750000|2021-05-26 07:05:50|8304.2|8289.2|8305|8290|8305|8290|8304.2|8289.2|1
1622012760000|2021-05-26 07:06:00|8305.4|8290.4|8305|8290|8305.5|8290.5|8305|8290|0
1622012780000|2021-05-26 07:06:20|8305.4|8290.4|8305.5|8290.5|8305.5|8290.5|8305.4|8290.4|0
1622012800000|2021-05-26 07:06:40|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622012820000|2021-05-26 07:07:00|8305|8290|8304.4|8289.4|8305|8290|8304.4|8289.4|1
1622012840000|2021-05-26 07:07:20|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|1
1622012850000|2021-05-26 07:07:30|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|2
1622012870000|2021-05-26 07:07:50|8300.9|8285.9|8301.4|8286.4|8301.4|8286.4|8300.9|8285.9|1
1622012880000|2021-05-26 07:08:00|||||||||1
1622012910000|2021-05-26 07:08:30|||||||||1
1622012970000|2021-05-26 07:09:30|||||||||1
1622013010000|2021-05-26 07:10:10|8301|8286|8301.4|8286.4|8301.4|8286.4|8300.9|8285.9|12
1622013070000|2021-05-26 07:11:10|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622013110000|2021-05-26 07:11:50|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|1
1622013120000|2021-05-26 07:12:00|8298.6|8283.6|8300.1|8285.1|8300.1|8285.1|8298.6|8283.6|6
1622013240000|2021-05-26 07:14:00|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622013300000|2021-05-26 07:15:00|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622013360000|2021-05-26 07:16:00|8300.1|8285.1|8301|8286|8301|8286|8300.1|8285.1|0
1622013390000|2021-05-26 07:16:30|8300.9|8285.9|8299.6|8284.6|8300.9|8285.9|8299.6|8284.6|1
1622013410000|2021-05-26 07:16:50|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|2
1622013440000|2021-05-26 07:17:20|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|2
1622013460000|2021-05-26 07:17:40|||||||||1
1622013490000|2021-05-26 07:18:10|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622013530000|2021-05-26 07:18:50|8299.4|8284.4|8299.1|8284.1|8299.4|8284.4|8299.1|8284.1|0
1622013550000|2021-05-26 07:19:10|8299.4|8284.4|8300.1|8285.1|8300.1|8285.1|8299.4|8284.4|1
1622013560000|2021-05-26 07:19:20|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1622013590000|2021-05-26 07:19:50|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|3
1622013640000|2021-05-26 07:20:40|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|0
1622013710000|2021-05-26 07:21:50|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622013780000|2021-05-26 07:23:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1622013800000|2021-05-26 07:23:20|8298.7|8283.7|8298.9|8283.9|8298.9|8283.9|8298.7|8283.7|0
1622013850000|2021-05-26 07:24:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622013870000|2021-05-26 07:24:30|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|0
1622013920000|2021-05-26 07:25:20|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|0
1622013930000|2021-05-26 07:25:30|||||||||1
1622013940000|2021-05-26 07:25:40|||||||||1
1622014000000|2021-05-26 07:26:40|8299.6|8284.6|8300.7|8285.7|8300.7|8285.7|8299.6|8284.6|11
1622014010000|2021-05-26 07:26:50|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1622014040000|2021-05-26 07:27:20|8300.7|8285.7|8300.6|8285.6|8300.7|8285.7|8300.6|8285.6|0
1622014050000|2021-05-26 07:27:30|8300.9|8285.9|8301.1|8286.1|8301.1|8286.1|8300.9|8285.9|0
1622014060000|2021-05-26 07:27:40|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|0
1622014070000|2021-05-26 07:27:50|8302.1|8287.1|8304.7|8289.7|8304.7|8289.7|8302.1|8287.1|3
1622014080000|2021-05-26 07:28:00|8303.7|8288.7|8304.4|8289.4|8304.4|8289.4|8303.6|8288.6|0
1622014120000|2021-05-26 07:28:40|8305|8290|8305|8290|8305|8290|8305|8290|1
1622014130000|2021-05-26 07:28:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|0
1622014200000|2021-05-26 07:30:00|8306|8291|8306|8291|8306|8291|8306|8291|0
1622014220000|2021-05-26 07:30:20|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1622014230000|2021-05-26 07:30:30|8306.9|8291.9|8307|8292|8307|8292|8306.9|8291.9|0
1622014240000|2021-05-26 07:30:40|8307.2|8292.2|8307.5|8292.5|8307.5|8292.5|8307.2|8292.2|1
1622014250000|2021-05-26 07:30:50|||||||||1
1622014260000|2021-05-26 07:31:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1622014270000|2021-05-26 07:31:10|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622014290000|2021-05-26 07:31:30|8309.4|8294.4|8309.9|8294.9|8309.9|8294.9|8309.4|8294.4|0
1622014320000|2021-05-26 07:32:00|8309.6|8294.6|8308.7|8293.7|8309.6|8294.6|8308.7|8293.7|3
1622014330000|2021-05-26 07:32:10|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1622014340000|2021-05-26 07:32:20|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622014350000|2021-05-26 07:32:30|8306.2|8291.2|8305.9|8290.9|8306.2|8291.2|8305.9|8290.9|0
1622014360000|2021-05-26 07:32:40|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8304.7|8289.7|0
1622014380000|2021-05-26 07:33:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|0
1622014430000|2021-05-26 07:33:50|8304.4|8289.4|8303.7|8288.7|8304.4|8289.4|8303.7|8288.7|0
1622014440000|2021-05-26 07:34:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622014500000|2021-05-26 07:35:00|8307.4|8292.4|8308.2|8293.2|8308.2|8293.2|8307.4|8292.4|12
1622014510000|2021-05-26 07:35:10|8311.2|8296.2|8314|8299|8314.7|8299.7|8311.2|8296.2|13
1622014560000|2021-05-26 07:36:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|0
1622014620000|2021-05-26 07:37:00|8311.7|8296.7|8311.9|8296.9|8312.2|8297.2|8311.7|8296.7|4
1622014630000|2021-05-26 07:37:10|8311.7|8296.7|8312.9|8297.9|8312.9|8297.9|8311.7|8296.7|1
1622014640000|2021-05-26 07:37:20|8313.2|8298.2|8314|8299|8314|8299|8313.2|8298.2|0
1622014680000|2021-05-26 07:38:00|8314.7|8299.7|8314|8299|8314.7|8299.7|8314|8299|0
1622014700000|2021-05-26 07:38:20|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1622014940000|2021-05-26 07:42:20|8314.9|8299.9|8315.4|8300.4|8315.4|8300.4|8314.9|8299.9|0
1622015010000|2021-05-26 07:43:30|8315.7|8300.7|8316.2|8301.2|8316.2|8301.2|8315.7|8300.7|0
1622015110000|2021-05-26 07:45:10|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|0
1622015130000|2021-05-26 07:45:30|8316.7|8301.7|8317.1|8302.1|8317.1|8302.1|8316.7|8301.7|0
1622015140000|2021-05-26 07:45:40|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1622015230000|2021-05-26 07:47:10|8317.7|8302.7|8317.9|8302.9|8317.9|8302.9|8317.7|8302.7|0
1622015240000|2021-05-26 07:47:20|8318.2|8303.2|8318.7|8303.7|8319.7|8304.7|8318.2|8303.2|4
1622015360000|2021-05-26 07:49:20|8317.4|8302.4|8314.9|8299.9|8317.4|8302.4|8314.9|8299.9|5
1622015430000|2021-05-26 07:50:30|8314.2|8299.2|8314.6|8299.6|8314.6|8299.6|8314.2|8299.2|0
1622015440000|2021-05-26 07:50:40|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|0
1622015510000|2021-05-26 07:51:50|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8
1622015520000|2021-05-26 07:52:00|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|0
1622015540000|2021-05-26 07:52:20|8309.9|8294.9|8309.1|8294.1|8309.9|8294.9|8309.1|8294.1|3
1622015550000|2021-05-26 07:52:30|8308.4|8293.4|8307.6|8292.6|8308.4|8293.4|8307.6|8292.6|0
1622015560000|2021-05-26 07:52:40|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622015570000|2021-05-26 07:52:50|8307.1|8292.1|8307.9|8292.9|8307.9|8292.9|8307.1|8292.1|2
1622015600000|2021-05-26 07:53:20|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1622015770000|2021-05-26 07:56:10|8307.1|8292.1|8304.7|8289.7|8307.1|8292.1|8304.7|8289.7|0
1622015780000|2021-05-26 07:56:20|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8305.1|8290.1|1
1622015890000|2021-05-26 07:58:10|8305.7|8290.7|8305.4|8290.4|8306.2|8291.2|8305.4|8290.4|0
1622016010000|2021-05-26 08:00:10|8305.1|8290.1|8304.9|8289.9|8305.2|8290.2|8304.9|8289.9|0
1622016060000|2021-05-26 08:01:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622016080000|2021-05-26 08:01:20|8305.7|8290.7|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|0
1622016110000|2021-05-26 08:01:50|8304.9|8289.9|8304.6|8289.6|8304.9|8289.9|8304.6|8289.6|3
1622016120000|2021-05-26 08:02:00|8305.4|8290.4|8304.4|8289.4|8305.4|8290.4|8304.4|8289.4|0
1622016170000|2021-05-26 08:02:50|8306.1|8291.1|8309.4|8294.4|8309.4|8294.4|8306.1|8291.1|3
1622016180000|2021-05-26 08:03:00|8309.7|8294.7|8310.9|8295.9|8310.9|8295.9|8309.7|8294.7|0
1622016240000|2021-05-26 08:04:00|8311.4|8296.4|8312.9|8297.9|8312.9|8297.9|8311.4|8296.4|0
1622016300000|2021-05-26 08:05:00|8313.2|8298.2|8313.4|8298.4|8313.4|8298.4|8313.2|8298.2|0
1622016360000|2021-05-26 08:06:00|8313.7|8298.7|8313.9|8298.9|8313.9|8298.9|8313.7|8298.7|0
1622016410000|2021-05-26 08:06:50|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1622016420000|2021-05-26 08:07:00|8315.7|8300.7|8316.9|8301.9|8316.9|8301.9|8315.7|8300.7|0
1622016430000|2021-05-26 08:07:10|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|0
1622016460000|2021-05-26 08:07:40|8314.6|8299.6|8316.7|8301.7|8316.7|8301.7|8314.6|8299.6|2
1622016470000|2021-05-26 08:07:50|8316.1|8301.1|8315.9|8300.9|8316.1|8301.1|8315.9|8300.9|1
1622016480000|2021-05-26 08:08:00|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|0
1622016600000|2021-05-26 08:10:00|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|0
1622016620000|2021-05-26 08:10:20|8315.9|8300.9|8316.4|8301.4|8316.4|8301.4|8315.9|8300.9|0
1622016910000|2021-05-26 08:15:10|8316.1|8301.1|8315.6|8300.6|8316.4|8301.4|8315.6|8300.6|1
1622016930000|2021-05-26 08:15:30|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|1
1622017000000|2021-05-26 08:16:40|8312.1|8297.1|8310.9|8295.9|8312.1|8297.1|8310.9|8295.9|6
1622017020000|2021-05-26 08:17:00|8308.9|8293.9|8305.8|8290.8|8308.9|8293.9|8305.8|8290.8|1
1622017030000|2021-05-26 08:17:10|8304.8|8289.8|8304.9|8289.9|8304.9|8289.9|8304.8|8289.8|4
1622017040000|2021-05-26 08:17:20|8304.6|8289.6|8304.3|8289.3|8304.9|8289.9|8303.9|8288.9|0
1622017060000|2021-05-26 08:17:40|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8302.4|8287.4|1
1622017070000|2021-05-26 08:17:50|8302.2|8287.2|8302.9|8287.9|8302.9|8287.9|8302.2|8287.2|1
1622017080000|2021-05-26 08:18:00|8312.1|8297.1|8315.7|8300.7|8315.7|8300.7|8312.1|8297.1|26
1622017110000|2021-05-26 08:18:30|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|0
1622017120000|2021-05-26 08:18:40|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|0
1622017150000|2021-05-26 08:19:10|8315.2|8300.2|8311.9|8296.9|8315.2|8300.2|8311.9|8296.9|2
1622017160000|2021-05-26 08:19:20|8311.6|8296.6|8311.4|8296.4|8311.6|8296.6|8311.4|8296.4|0
1622017170000|2021-05-26 08:19:30|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1622017180000|2021-05-26 08:19:40|8312.1|8297.1|8315.2|8300.2|8315.2|8300.2|8312.1|8297.1|2
1622017200000|2021-05-26 08:20:00|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|0
1622017230000|2021-05-26 08:20:30|8316.1|8301.1|8312.6|8297.6|8316.1|8301.1|8312.6|8297.6|0
1622017240000|2021-05-26 08:20:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1622017310000|2021-05-26 08:21:50|8310.9|8295.9|8309.8|8294.8|8310.9|8295.9|8309.8|8294.8|1
1622017320000|2021-05-26 08:22:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1622017360000|2021-05-26 08:22:40|8310.4|8295.4|8308.9|8293.9|8310.6|8295.6|8308.9|8293.9|2
1622017370000|2021-05-26 08:22:50|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1622017420000|2021-05-26 08:23:40|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622017490000|2021-05-26 08:24:50|8312.2|8297.2|8313.7|8298.7|8313.7|8298.7|8311.2|8296.2|22
1622017500000|2021-05-26 08:25:00|8314.2|8299.2|8314.4|8299.4|8314.4|8299.4|8314.2|8299.2|0
1622017620000|2021-05-26 08:27:00|8314.2|8299.2|8313.1|8298.1|8314.2|8299.2|8312.4|8297.4|1
1622017670000|2021-05-26 08:27:50|8313.4|8298.4|8313.6|8298.6|8313.6|8298.6|8313.4|8298.4|0
1622017680000|2021-05-26 08:28:00|8313.7|8298.7|8314.2|8299.2|8314.2|8299.2|8313.7|8298.7|0
1622017720000|2021-05-26 08:28:40|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1622017740000|2021-05-26 08:29:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|0
1622017780000|2021-05-26 08:29:40|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1622017800000|2021-05-26 08:30:00|8311.4|8296.4|8313.6|8298.6|8313.6|8298.6|8310.7|8295.7|1
1622017820000|2021-05-26 08:30:20|8312.9|8297.9|8312.4|8297.4|8312.9|8297.9|8311.4|8296.4|0
1622017830000|2021-05-26 08:30:30|8312.9|8297.9|8313.6|8298.6|8313.6|8298.6|8312.9|8297.9|0
1622017870000|2021-05-26 08:31:10|8313.2|8298.2|8313.6|8298.6|8313.6|8298.6|8313.2|8298.2|0
1622017900000|2021-05-26 08:31:40|8313.2|8298.2|8312.6|8297.6|8313.2|8298.2|8312.6|8297.6|0
1622017910000|2021-05-26 08:31:50|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1622017920000|2021-05-26 08:32:00|8311.7|8296.7|8311.2|8296.2|8311.7|8296.7|8311.1|8296.1|2
1622017930000|2021-05-26 08:32:10|8311.4|8296.4|8311.1|8296.1|8311.4|8296.4|8311.1|8296.1|1
1622018040000|2021-05-26 08:34:00|8312.7|8297.7|8313.4|8298.4|8313.4|8298.4|8312.7|8297.7|1
1622018070000|2021-05-26 08:34:30|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1622018080000|2021-05-26 08:34:40|8314.2|8299.2|8315.9|8300.9|8315.9|8300.9|8314.2|8299.2|1
1622018100000|2021-05-26 08:35:00|8316.2|8301.2|8316.7|8301.7|8316.7|8301.7|8316.2|8301.2|1
1622018110000|2021-05-26 08:35:10|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|0
1622018120000|2021-05-26 08:35:20|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|0
1622018130000|2021-05-26 08:35:30|8315.1|8300.1|8314.6|8299.6|8315.1|8300.1|8314.6|8299.6|2
1622018160000|2021-05-26 08:36:00|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|0
1622018200000|2021-05-26 08:36:40|8312.9|8297.9|8314.6|8299.6|8314.6|8299.6|8312.6|8297.6|0
1622018220000|2021-05-26 08:37:00|8314.9|8299.9|8314.6|8299.6|8315.6|8300.6|8314.6|8299.6|0
1622018230000|2021-05-26 08:37:10|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1622018280000|2021-05-26 08:38:00|8315.1|8300.1|8317.2|8302.2|8317.2|8302.2|8315.1|8300.1|1
1622018290000|2021-05-26 08:38:10|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|0
1622018320000|2021-05-26 08:38:40|8317.1|8302.1|8313.9|8298.9|8317.1|8302.1|8313.6|8298.6|1
1622018330000|2021-05-26 08:38:50|8314.7|8299.7|8315.7|8300.7|8315.7|8300.7|8314.7|8299.7|0
1622018350000|2021-05-26 08:39:10|8314|8299|8311.4|8296.4|8314|8299|8310.1|8295.1|1
1622018370000|2021-05-26 08:39:30|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1622018380000|2021-05-26 08:39:40|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|0
1622018460000|2021-05-26 08:41:00|8314.9|8299.9|8312.1|8297.1|8314.9|8299.9|8312.1|8297.1|0
1622018570000|2021-05-26 08:42:50|8310.7|8295.7|8309.7|8294.7|8310.7|8295.7|8309.7|8294.7|2
1622018580000|2021-05-26 08:43:00|8309.4|8294.4|8308.9|8293.9|8309.4|8294.4|8308.9|8293.9|0
1622018590000|2021-05-26 08:43:10|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1622018640000|2021-05-26 08:44:00|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622018700000|2021-05-26 08:45:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|0
1622018760000|2021-05-26 08:46:00|8307.4|8292.4|8306.7|8291.7|8307.4|8292.4|8306.7|8291.7|0
1622018780000|2021-05-26 08:46:20|8306.2|8291.2|8303.4|8288.4|8306.2|8291.2|8303.4|8288.4|1
1622018800000|2021-05-26 08:46:40|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|1
1622018820000|2021-05-26 08:47:00|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1622018860000|2021-05-26 08:47:40|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622018880000|2021-05-26 08:48:00|8305.1|8290.1|8304.2|8289.2|8305.1|8290.1|8304.2|8289.2|0
1622018920000|2021-05-26 08:48:40|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622018940000|2021-05-26 08:49:00|8304.2|8289.2|8303.9|8288.9|8304.2|8289.2|8303.9|8288.9|0
1622018980000|2021-05-26 08:49:40|8304.1|8289.1|8305.4|8290.4|8305.4|8290.4|8304.1|8289.1|1
1622018990000|2021-05-26 08:49:50|8307.1|8292.1|8308.4|8293.4|8308.4|8293.4|8307.1|8292.1|0
1622019000000|2021-05-26 08:50:00|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|0
1622019030000|2021-05-26 08:50:30|8307.8|8292.8|8307.4|8292.4|8307.8|8292.8|8307.4|8292.4|0
1622019040000|2021-05-26 08:50:40|8307.7|8292.7|8307.9|8292.9|8307.9|8292.9|8307.7|8292.7|0
1622019190000|2021-05-26 08:53:10|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1622019310000|2021-05-26 08:55:10|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|0
1622019350000|2021-05-26 08:55:50|||||||||5
1622019600000|2021-05-26 09:00:00|8308.9|8293.9|8306.9|8291.9|8308.9|8293.9|8305.2|8290.2|4
1622019610000|2021-05-26 09:00:10|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622019630000|2021-05-26 09:00:30|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|0
1622019640000|2021-05-26 09:00:40|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622019690000|2021-05-26 09:01:30|8307.9|8292.9|8307.1|8292.1|8307.9|8292.9|8307.1|8292.1|0
1622019710000|2021-05-26 09:01:50|8306.9|8291.9|8305.9|8290.9|8306.9|8291.9|8305.9|8290.9|2
1622019720000|2021-05-26 09:02:00|8305.8|8290.8|8305.8|8290.8|8306.6|8291.6|8305.8|8290.8|0
1622019750000|2021-05-26 09:02:30|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622019790000|2021-05-26 09:03:10|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622019840000|2021-05-26 09:04:00|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622019910000|2021-05-26 09:05:10|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|0
1622020020000|2021-05-26 09:07:00|8306.1|8291.1|8309.4|8294.4|8309.4|8294.4|8306.1|8291.1|3
1622020050000|2021-05-26 09:07:30|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1622020140000|2021-05-26 09:09:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622020200000|2021-05-26 09:10:00|8309.2|8294.2|8309.2|8294.2|8309.6|8294.6|8309.2|8294.2|0
1622020260000|2021-05-26 09:11:00|8309.6|8294.6|8309.2|8294.2|8309.6|8294.6|8309.2|8294.2|0
1622020280000|2021-05-26 09:11:20|8308.6|8293.6|8308.3|8293.3|8308.6|8293.6|8308.3|8293.3|1
1622020290000|2021-05-26 09:11:30|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|0
1622020320000|2021-05-26 09:12:00|8307.8|8292.8|8307.8|8292.8|8308.1|8293.1|8307.8|8292.8|2
1622020340000|2021-05-26 09:12:20|8307.4|8292.4|8307.3|8292.3|8307.4|8292.4|8307.3|8292.3|0
1622020350000|2021-05-26 09:12:30|8306.6|8291.6|8304.9|8289.9|8306.6|8291.6|8304.9|8289.9|1
1622020360000|2021-05-26 09:12:40|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622020380000|2021-05-26 09:13:00|8304.9|8289.9|8304.6|8289.6|8304.9|8289.9|8304.6|8289.6|0
1622020390000|2021-05-26 09:13:10|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|0
1622020440000|2021-05-26 09:14:00|8305.4|8290.4|8304.8|8289.8|8305.4|8290.4|8304.8|8289.8|0
1622020500000|2021-05-26 09:15:00|8305.4|8290.4|8304.8|8289.8|8305.4|8290.4|8304.8|8289.8|0
1622020550000|2021-05-26 09:15:50|8303.8|8288.8|8304.6|8289.6|8304.6|8289.6|8302.7|8287.7|0
1622020560000|2021-05-26 09:16:00|8304.1|8289.1|8303.7|8288.7|8304.1|8289.1|8303.7|8288.7|0
1622020620000|2021-05-26 09:17:00|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1622020680000|2021-05-26 09:18:00|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1622020740000|2021-05-26 09:19:00|8304.4|8289.4|8303.8|8288.8|8304.4|8289.4|8303.8|8288.8|0
1622020800000|2021-05-26 09:20:00|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622020860000|2021-05-26 09:21:00|8306.1|8291.1|8308.9|8293.9|8308.9|8293.9|8306.1|8291.1|1
1622020870000|2021-05-26 09:21:10|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1622021150000|2021-05-26 09:25:50|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1622021210000|2021-05-26 09:26:50|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|3
1622021220000|2021-05-26 09:27:00|8307.8|8292.8|8306.8|8291.8|8307.8|8292.8|8306.8|8291.8|0
1622021280000|2021-05-26 09:28:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622021310000|2021-05-26 09:28:30|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|0
1622021320000|2021-05-26 09:28:40|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622021410000|2021-05-26 09:30:10|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622021430000|2021-05-26 09:30:30|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|0
1622021510000|2021-05-26 09:31:50|8305.1|8290.1|8304.4|8289.4|8305.1|8290.1|8304.1|8289.1|1
1622021520000|2021-05-26 09:32:00|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8305.1|8290.1|0
1622021570000|2021-05-26 09:32:50|||||||||3
1622021630000|2021-05-26 09:33:50|8305.1|8290.1|8304.9|8289.9|8305.1|8290.1|8304.9|8289.9|0
1622021640000|2021-05-26 09:34:00|8303.9|8288.9|8302.6|8287.6|8303.9|8288.9|8302.6|8287.6|2
1622021680000|2021-05-26 09:34:40|8301.9|8286.9|8301.4|8286.4|8301.9|8286.9|8301.4|8286.4|2
1622021930000|2021-05-26 09:38:50|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|1
1622021940000|2021-05-26 09:39:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|0
1622022310000|2021-05-26 09:45:10|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622022920000|2021-05-26 09:55:20|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|1
1622023020000|2021-05-26 09:57:00|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|0
1622023030000|2021-05-26 09:57:10|8296.3|8281.3|8295.4|8280.4|8296.3|8281.3|8295.4|8280.4|2
1622023060000|2021-05-26 09:57:40|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1622023080000|2021-05-26 09:58:00|8294.9|8279.9|8294.3|8279.3|8294.9|8279.9|8294.3|8279.3|0
1622023140000|2021-05-26 09:59:00|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|0
1622023180000|2021-05-26 09:59:40|8293.3|8278.3|8292.9|8277.9|8293.3|8278.3|8292.9|8277.9|0
1622023200000|2021-05-26 10:00:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1622023210000|2021-05-26 10:00:10|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622023220000|2021-05-26 10:00:20|||||||||1
1622023230000|2021-05-26 10:00:30|8290.6|8275.6|8290.3|8275.3|8290.6|8275.6|8290.3|8275.3|3
1622023260000|2021-05-26 10:01:00|8289.9|8274.9|8289.6|8274.6|8289.9|8274.9|8289.6|8274.6|0
1622023270000|2021-05-26 10:01:10|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|0
1622023320000|2021-05-26 10:02:00|8289.3|8274.3|8288.4|8273.4|8289.3|8274.3|8288.4|8273.4|1
1622023370000|2021-05-26 10:02:50|||||||||2
1622023380000|2021-05-26 10:03:00|8289.4|8274.4|8289.1|8274.1|8289.4|8274.4|8289.1|8274.1|0
1622023390000|2021-05-26 10:03:10|8288.9|8273.9|8288.3|8273.3|8288.9|8273.9|8288.3|8273.3|1
1622023400000|2021-05-26 10:03:20|8287.6|8272.6|8287.3|8272.3|8287.6|8272.6|8287.3|8272.3|0
1622023420000|2021-05-26 10:03:40|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|0
1622023440000|2021-05-26 10:04:00|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1622023470000|2021-05-26 10:04:30|8287.8|8272.8|8289.4|8274.4|8289.4|8274.4|8287.8|8272.8|1
1622023480000|2021-05-26 10:04:40|8290.1|8275.1|8290.6|8275.6|8291.1|8276.1|8290.1|8275.1|0
1622023500000|2021-05-26 10:05:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|0
1622023550000|2021-05-26 10:05:50|8288.6|8273.6|8288.8|8273.8|8288.8|8273.8|8288.5|8273.5|0
1622023560000|2021-05-26 10:06:00|8287.8|8272.8|8288.8|8273.8|8288.8|8273.8|8287.8|8272.8|2
1622023670000|2021-05-26 10:07:50|8290.8|8275.8|8291.9|8276.9|8292.3|8277.3|8290.8|8275.8|2
1622023740000|2021-05-26 10:09:00|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|0
1622023750000|2021-05-26 10:09:10|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|0
1622023860000|2021-05-26 10:11:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622023900000|2021-05-26 10:11:40|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|0
1622023920000|2021-05-26 10:12:00|8292.1|8277.1|8290.1|8275.1|8292.1|8277.1|8290.1|8275.1|2
1622023930000|2021-05-26 10:12:10|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|0
1622023950000|2021-05-26 10:12:30|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|0
1622023980000|2021-05-26 10:13:00|8289.8|8274.8|8289.3|8274.3|8289.8|8274.8|8289.3|8274.3|0
1622024040000|2021-05-26 10:14:00|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|0
1622024100000|2021-05-26 10:15:00|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|0
1622024160000|2021-05-26 10:16:00|8289.3|8274.3|8288.3|8273.3|8289.3|8274.3|8288.3|8273.3|0
1622024190000|2021-05-26 10:16:30|8288|8273|8288|8273|8288|8273|8288|8273|0
1622024220000|2021-05-26 10:17:00|8287.6|8272.6|8287.5|8272.5|8287.6|8272.6|8287.5|8272.5|0
1622024280000|2021-05-26 10:18:00|8287.1|8272.1|8287|8272|8287.1|8272.1|8287|8272|0
1622024340000|2021-05-26 10:19:00|8286.6|8271.6|8286.5|8271.5|8286.6|8271.6|8286.5|8271.5|0
1622024400000|2021-05-26 10:20:00|8287.5|8272.5|8287.5|8272.5|8288|8273|8287.5|8272.5|11
1622024410000|2021-05-26 10:20:10|8287.1|8272.1|8285|8270|8287.1|8272.1|8285|8270|4
1622024420000|2021-05-26 10:20:20|8284.6|8269.6|8284.3|8269.3|8284.6|8269.6|8284.3|8269.3|2
1622024440000|2021-05-26 10:20:40|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|0
1622024460000|2021-05-26 10:21:00|8283|8268|8283|8268|8283|8268|8283|8268|1
1622024470000|2021-05-26 10:21:10|8280.5|8265.5|8278.1|8263.1|8280.5|8265.5|8277.8|8262.8|27
1622024480000|2021-05-26 10:21:20|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|0
1622024510000|2021-05-26 10:21:50|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622024550000|2021-05-26 10:22:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1622024560000|2021-05-26 10:22:40|8277.3|8262.3|8277|8262|8277.6|8262.6|8277|8262|4
1622024570000|2021-05-26 10:22:50|8276.5|8261.5|8277.6|8262.6|8277.6|8262.6|8276|8261|15
1622024580000|2021-05-26 10:23:00|8278|8263|8278|8263|8278|8263|8278|8263|0
1622024600000|2021-05-26 10:23:20|8278.9|8263.9|8279.1|8264.1|8279.1|8264.1|8278.9|8263.9|0
1622024620000|2021-05-26 10:23:40|8278.4|8263.4|8278.6|8263.6|8278.6|8263.6|8278.4|8263.4|0
1622024650000|2021-05-26 10:24:10|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|0
1622024690000|2021-05-26 10:24:50|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|0
1622024700000|2021-05-26 10:25:00|8281.9|8266.9|8282.8|8267.8|8282.8|8267.8|8281.9|8266.9|2
1622024730000|2021-05-26 10:25:30|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|0
1622024740000|2021-05-26 10:25:40|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|0
1622024770000|2021-05-26 10:26:10|8281.3|8266.3|8280.4|8265.4|8281.3|8266.3|8280.4|8265.4|1
1622024780000|2021-05-26 10:26:20|8279.9|8264.9|8280.6|8265.6|8281.1|8266.1|8279.9|8264.9|0
1622024800000|2021-05-26 10:26:40|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622024810000|2021-05-26 10:26:50|8280.1|8265.1|8279.6|8264.6|8280.1|8265.1|8279.6|8264.6|2
1622024820000|2021-05-26 10:27:00|8279.8|8264.8|8280.1|8265.1|8280.1|8265.1|8279.8|8264.8|0
1622024890000|2021-05-26 10:28:10|8280.4|8265.4|8280.9|8265.9|8280.9|8265.9|8280.4|8265.4|0
1622024910000|2021-05-26 10:28:30|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|0
1622024920000|2021-05-26 10:28:40|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622024930000|2021-05-26 10:28:50|8279.5|8264.5|8278.5|8263.5|8279.5|8264.5|8278.5|8263.5|0
1622024940000|2021-05-26 10:29:00|8277.8|8262.8|8278.1|8263.1|8278.1|8263.1|8277.8|8262.8|0
1622024960000|2021-05-26 10:29:20|8279.4|8264.4|8281.4|8266.4|8281.4|8266.4|8279.4|8264.4|1
1622024970000|2021-05-26 10:29:30|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622025010000|2021-05-26 10:30:10|8282.4|8267.4|8283.3|8268.3|8283.3|8268.3|8282.4|8267.4|0
1622025040000|2021-05-26 10:30:40|8283.6|8268.6|8285.1|8270.1|8285.1|8270.1|8283.6|8268.6|1
1622025050000|2021-05-26 10:30:50|8284.9|8269.9|8284.6|8269.6|8284.9|8269.9|8284.6|8269.6|1
1622025090000|2021-05-26 10:31:30|||||||||1
1622025120000|2021-05-26 10:32:00|8286.5|8271.5|8287|8272|8287|8272|8286.5|8271.5|1
1622025130000|2021-05-26 10:32:10|8288.1|8273.1|8287.5|8272.5|8289.1|8274.1|8287.5|8272.5|0
1622025140000|2021-05-26 10:32:20|8288.8|8273.8|8291.5|8276.5|8291.5|8276.5|8288.8|8273.8|2
1622025150000|2021-05-26 10:32:30|8292.4|8277.4|8293.1|8278.1|8293.5|8278.5|8292.4|8277.4|0
1622025160000|2021-05-26 10:32:40|8288.3|8273.3|8288|8273|8288.3|8273.3|8288|8273|8
1622025220000|2021-05-26 10:33:40|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|1
1622025540000|2021-05-26 10:39:00|8287.3|8272.3|8287.1|8272.1|8287.3|8272.3|8286.3|8271.3|1
1622025560000|2021-05-26 10:39:20|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622025610000|2021-05-26 10:40:10|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|0
1622025630000|2021-05-26 10:40:30|8289.5|8274.5|8290.5|8275.5|8290.5|8275.5|8289.5|8274.5|2
1622025640000|2021-05-26 10:40:40|8289|8274|8289|8274|8289|8274|8289|8274|0
1622025660000|2021-05-26 10:41:00|8291.5|8276.5|8291|8276|8291.5|8276.5|8291|8276|1
1622025710000|2021-05-26 10:41:50|8289.1|8274.1|8288.5|8273.5|8289.1|8274.1|8288.5|8273.5|3
1622025720000|2021-05-26 10:42:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1622025730000|2021-05-26 10:42:10|8293.5|8278.5|8294.6|8279.6|8294.6|8279.6|8293.5|8278.5|1
1622025780000|2021-05-26 10:43:00|8295.6|8280.6|8300|8285|8300.6|8285.6|8295.6|8280.6|5
1622025810000|2021-05-26 10:43:30|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622025820000|2021-05-26 10:43:40|8299.8|8284.8|8303|8288|8303|8288|8299.8|8284.8|1
1622025840000|2021-05-26 10:44:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|0
1622025940000|2021-05-26 10:45:40|8303|8288|8300.8|8285.8|8303|8288|8300.8|8285.8|2
1622025960000|2021-05-26 10:46:00|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622026010000|2021-05-26 10:46:50|8300.1|8285.1|8300|8285|8300.6|8285.6|8300|8285|2
1622026020000|2021-05-26 10:47:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|0
1622026030000|2021-05-26 10:47:10|8300.3|8285.3|8301.1|8286.1|8301.3|8286.3|8300.3|8285.3|1
1622026040000|2021-05-26 10:47:20|8302.1|8287.1|8302.3|8287.3|8302.3|8287.3|8302.1|8287.1|0
1622026050000|2021-05-26 10:47:30|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.6|8287.6|0
1622026060000|2021-05-26 10:47:40|8303|8288|8303|8288|8303|8288|8303|8288|0
1622026140000|2021-05-26 10:49:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|7
1622026150000|2021-05-26 10:49:10|8307|8292|8307.8|8292.8|8307.8|8292.8|8307|8292|0
1622026170000|2021-05-26 10:49:30|8307.6|8292.6|8308.5|8293.5|8308.5|8293.5|8307.6|8292.6|0
1622026180000|2021-05-26 10:49:40|8308.6|8293.6|8309.3|8294.3|8309.3|8294.3|8308.6|8293.6|0
1622026190000|2021-05-26 10:49:50|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1622026200000|2021-05-26 10:50:00|8312.6|8297.6|8313.3|8298.3|8313.3|8298.3|8312.6|8297.6|3
1622026210000|2021-05-26 10:50:10|8313.8|8298.8|8313.3|8298.3|8313.8|8298.8|8313.3|8298.3|0
1622026220000|2021-05-26 10:50:20|8313.6|8298.6|8313.5|8298.5|8313.8|8298.8|8313.2|8298.2|0
1622026230000|2021-05-26 10:50:30|8313.3|8298.3|8313.1|8298.1|8313.3|8298.3|8312.3|8297.3|0
1622026250000|2021-05-26 10:50:50|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|0
1622026280000|2021-05-26 10:51:20|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1622026290000|2021-05-26 10:51:30|8309.1|8294.1|8308.8|8293.8|8309.1|8294.1|8308.8|8293.8|0
1622026300000|2021-05-26 10:51:40|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1622026310000|2021-05-26 10:51:50|8306.8|8291.8|8303.5|8288.5|8306.8|8291.8|8303.5|8288.5|3
1622026330000|2021-05-26 10:52:10|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|0
1622026400000|2021-05-26 10:53:20|8304|8289|8304|8289|8304|8289|8304|8289|0
1622026420000|2021-05-26 10:53:40|8308.6|8293.6|8309.3|8294.3|8311|8296|8308.6|8293.6|1
1622026440000|2021-05-26 10:54:00|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|0
1622026480000|2021-05-26 10:54:40|8310.5|8295.5|8311|8296|8311|8296|8310.5|8295.5|0
1622026490000|2021-05-26 10:54:50|8311.5|8296.5|8314|8299|8314|8299|8311.5|8296.5|3
1622026500000|2021-05-26 10:55:00|8312.7|8297.7|8312.1|8297.1|8312.7|8297.7|8312.1|8297.1|2
1622026530000|2021-05-26 10:55:30|8312.5|8297.5|8312.6|8297.6|8312.6|8297.6|8312.5|8297.5|0
1622026550000|2021-05-26 10:55:50|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1622026590000|2021-05-26 10:56:30|8310.1|8295.1|8308.6|8293.6|8310.1|8295.1|8308.6|8293.6|1
1622026600000|2021-05-26 10:56:40|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|0
1622026610000|2021-05-26 10:56:50|8308.3|8293.3|8307.6|8292.6|8308.3|8293.3|8307.6|8292.6|3
1622026620000|2021-05-26 10:57:00|8308|8293|8307.8|8292.8|8308|8293|8307.8|8292.8|0
1622026630000|2021-05-26 10:57:10|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1622026640000|2021-05-26 10:57:20|8307|8292|8307|8292|8307|8292|8307|8292|0
1622026710000|2021-05-26 10:58:30|8306.3|8291.3|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|0
1622026720000|2021-05-26 10:58:40|8304.8|8289.8|8304|8289|8304.8|8289.8|8304|8289|0
1622026740000|2021-05-26 10:59:00|8303.5|8288.5|8301.6|8286.6|8303.5|8288.5|8301.6|8286.6|1
1622026750000|2021-05-26 10:59:10|8300.3|8285.3|8302.1|8287.1|8302.1|8287.1|8300.3|8285.3|1
1622026760000|2021-05-26 10:59:20|8302.2|8287.2|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|0
1622026790000|2021-05-26 10:59:50|8302.6|8287.6|8303|8288|8303|8288|8302.6|8287.6|0
1622026800000|2021-05-26 11:00:00|8305.8|8290.8|8306.1|8291.1|8306.1|8291.1|8305.8|8290.8|1
1622026810000|2021-05-26 11:00:10|8305.7|8290.7|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|0
1622026850000|2021-05-26 11:00:50|8303|8288|8303|8288|8303|8288|8303|8288|1
1622026860000|2021-05-26 11:01:00|8302.6|8287.6|8302.3|8287.3|8302.6|8287.6|8302.3|8287.3|0
1622026910000|2021-05-26 11:01:50|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1622026920000|2021-05-26 11:02:00|8297.7|8282.7|8295.1|8280.1|8297.7|8282.7|8295.1|8280.1|0
1622026940000|2021-05-26 11:02:20|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622026960000|2021-05-26 11:02:40|8299.8|8284.8|8301.2|8286.2|8302.3|8287.3|8299.8|8284.8|0
1622026970000|2021-05-26 11:02:50|8299.5|8284.5|8298.1|8283.1|8299.5|8284.5|8298.1|8283.1|2
1622027020000|2021-05-26 11:03:40|8297.5|8282.5|8297.1|8282.1|8297.5|8282.5|8297.1|8282.1|0
1622027100000|2021-05-26 11:05:00|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|0
1622027250000|2021-05-26 11:07:30|8294.2|8279.2|8293.3|8278.3|8294.2|8279.2|8293.3|8278.3|2
1622027260000|2021-05-26 11:07:40|8293.7|8278.7|8293.2|8278.2|8293.7|8278.7|8293|8278|0
1622027270000|2021-05-26 11:07:50|8293.8|8278.8|8294.2|8279.2|8294.2|8279.2|8293.8|8278.8|0
1622027280000|2021-05-26 11:08:00|8293.8|8278.8|8293.7|8278.7|8293.8|8278.8|8293.7|8278.7|0
1622027290000|2021-05-26 11:08:10|8293.2|8278.2|8293.7|8278.7|8293.7|8278.7|8293.2|8278.2|0
1622027310000|2021-05-26 11:08:30|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|0
1622027320000|2021-05-26 11:08:40|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|0
1622027360000|2021-05-26 11:09:20|8295.5|8280.5|8295.8|8280.8|8295.8|8280.8|8295.5|8280.5|0
1622027380000|2021-05-26 11:09:40|8295.5|8280.5|8295.5|8280.5|8295.8|8280.8|8295.5|8280.5|0
1622027470000|2021-05-26 11:11:10|8295.2|8280.2|8291.5|8276.5|8295.2|8280.2|8291.5|8276.5|3
1622027510000|2021-05-26 11:11:50|8292.5|8277.5|8288.3|8273.3|8292.5|8277.5|8288.3|8273.3|2
1622027520000|2021-05-26 11:12:00|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|0
1622027560000|2021-05-26 11:12:40|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|0
1622027580000|2021-05-26 11:13:00|8292.3|8277.3|8293|8278|8293|8278|8292.3|8277.3|1
1622027720000|2021-05-26 11:15:20|8293.3|8278.3|8296|8281|8296|8281|8293.3|8278.3|1
1622027730000|2021-05-26 11:15:30|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1622027740000|2021-05-26 11:15:40|8296.7|8281.7|8296.3|8281.3|8296.7|8281.7|8296.3|8281.3|0
1622027810000|2021-05-26 11:16:50|8295.7|8280.7|8294.5|8279.5|8295.7|8280.7|8294.2|8279.2|1
1622027830000|2021-05-26 11:17:10|8295.2|8280.2|8295.2|8280.2|8295.5|8280.5|8295.2|8280.2|0
1622027840000|2021-05-26 11:17:20|8294.8|8279.8|8295.2|8280.2|8295.2|8280.2|8294.8|8279.8|0
1622027860000|2021-05-26 11:17:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622027870000|2021-05-26 11:17:50|8295.8|8280.8|8296.5|8281.5|8296.5|8281.5|8295.8|8280.8|1
1622027880000|2021-05-26 11:18:00|||||||||1
1622027890000|2021-05-26 11:18:10|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622027900000|2021-05-26 11:18:20|8295.7|8280.7|8295.5|8280.5|8295.7|8280.7|8295.5|8280.5|0
1622027940000|2021-05-26 11:19:00|8294.7|8279.7|8295|8280|8295|8280|8294.7|8279.7|0
1622027960000|2021-05-26 11:19:20|8295.3|8280.3|8295.5|8280.5|8295.5|8280.5|8295.3|8280.3|0
1622027970000|2021-05-26 11:19:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622027980000|2021-05-26 11:19:40|8299|8284|8299|8284|8299.8|8284.8|8298.7|8283.7|1
1622028040000|2021-05-26 11:20:40|8300.5|8285.5|8300.8|8285.8|8300.8|8285.8|8300.5|8285.5|0
1622028080000|2021-05-26 11:21:20|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|0
1622028110000|2021-05-26 11:21:50|8300|8285|8300|8285|8300|8285|8300|8285|2
1622028120000|2021-05-26 11:22:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622028130000|2021-05-26 11:22:10|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622028170000|2021-05-26 11:22:50|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1622028180000|2021-05-26 11:23:00|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1622028210000|2021-05-26 11:23:30|8299.3|8284.3|8299.2|8284.2|8299.3|8284.3|8299.2|8284.2|0
1622028290000|2021-05-26 11:24:50|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|3
1622028300000|2021-05-26 11:25:00|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622028330000|2021-05-26 11:25:30|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622028340000|2021-05-26 11:25:40|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296|8281|0
1622028360000|2021-05-26 11:26:00|8295.7|8280.7|8295.3|8280.3|8295.7|8280.7|8295.3|8280.3|0
1622028650000|2021-05-26 11:30:50|8295|8280|8294.8|8279.8|8295|8280|8294.8|8279.8|0
1622028720000|2021-05-26 11:32:00|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622028780000|2021-05-26 11:33:00|8293.2|8278.2|8292.2|8277.2|8293.2|8278.2|8292.2|8277.2|2
1622028790000|2021-05-26 11:33:10|8292|8277|8292|8277|8292|8277|8292|8277|0
1622028800000|2021-05-26 11:33:20|8293.6|8278.6|8292.5|8277.5|8293.6|8278.6|8292.5|8277.5|1
1622028810000|2021-05-26 11:33:30|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|0
1622028840000|2021-05-26 11:34:00|8291.2|8276.2|8291|8276|8291.2|8276.2|8291|8276|0
1622028850000|2021-05-26 11:34:10|8291.2|8276.2|8291.5|8276.5|8291.5|8276.5|8291.2|8276.2|1
1622028890000|2021-05-26 11:34:50|||||||||1
1622028910000|2021-05-26 11:35:10|8291.8|8276.8|8292|8277|8292|8277|8291.8|8276.8|0
1622028940000|2021-05-26 11:35:40|8294|8279|8294|8279|8294|8279|8294|8279|1
1622028950000|2021-05-26 11:35:50|8292.5|8277.5|8291.5|8276.5|8292.5|8277.5|8291.5|8276.5|3
1622028960000|2021-05-26 11:36:00|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1622028980000|2021-05-26 11:36:20|||||||||1
1622029020000|2021-05-26 11:37:00|8292.3|8277.3|8292.2|8277.2|8292.3|8277.3|8292.2|8277.2|0
1622029030000|2021-05-26 11:37:10|||||||||1
1622029040000|2021-05-26 11:37:20|8292.3|8277.3|8293.5|8278.5|8293.5|8278.5|8292.3|8277.3|3
1622029050000|2021-05-26 11:37:30|8294|8279|8294.5|8279.5|8294.5|8279.5|8294|8279|0
1622029090000|2021-05-26 11:38:10|8297.3|8282.3|8297|8282|8297.3|8282.3|8297|8282|1
1622029100000|2021-05-26 11:38:20|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622029140000|2021-05-26 11:39:00|8296.2|8281.2|8298.6|8283.6|8298.6|8283.6|8296.2|8281.2|1
1622029200000|2021-05-26 11:40:00|8299|8284|8299.3|8284.3|8299.3|8284.3|8299|8284|1
1622029210000|2021-05-26 11:40:10|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622029260000|2021-05-26 11:41:00|8300.8|8285.8|8300.1|8285.1|8300.8|8285.8|8300.1|8285.1|1
1622029280000|2021-05-26 11:41:20|8299.5|8284.5|8299.1|8284.1|8299.5|8284.5|8299.1|8284.1|0
1622029330000|2021-05-26 11:42:10|8301.1|8286.1|8302.5|8287.5|8302.6|8287.6|8301.1|8286.1|1
1622029400000|2021-05-26 11:43:20|||||||||1
1622029430000|2021-05-26 11:43:50|8304.4|8289.4|8305.1|8290.1|8305.1|8290.1|8304.4|8289.4|0
1622029480000|2021-05-26 11:44:40|8305.3|8290.3|8305.6|8290.6|8305.6|8290.6|8305.3|8290.3|1
1622029500000|2021-05-26 11:45:00|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622029510000|2021-05-26 11:45:10|8302|8287|8302|8287|8302|8287|8302|8287|5
1622029560000|2021-05-26 11:46:00|8301.6|8286.6|8300.8|8285.8|8301.6|8286.6|8300.8|8285.8|1
1622029580000|2021-05-26 11:46:20|8299.8|8284.8|8299.3|8284.3|8299.8|8284.8|8299.3|8284.3|0
1622029610000|2021-05-26 11:46:50|8298.7|8283.7|8294.7|8279.7|8298.7|8283.7|8294.7|8279.7|3
1622029620000|2021-05-26 11:47:00|8294.3|8279.3|8294.2|8279.2|8294.3|8279.3|8294.2|8279.2|0
1622029650000|2021-05-26 11:47:30|||||||||1
1622029660000|2021-05-26 11:47:40|8296.1|8281.1|8295.8|8280.8|8296.1|8281.1|8295.8|8280.8|0
1622029670000|2021-05-26 11:47:50|8294.1|8279.1|8294.8|8279.8|8295.1|8280.1|8294.1|8279.1|6
1622029680000|2021-05-26 11:48:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622029690000|2021-05-26 11:48:10|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622029710000|2021-05-26 11:48:30|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622029720000|2021-05-26 11:48:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622029750000|2021-05-26 11:49:10|8296.6|8281.6|8296.5|8281.5|8296.6|8281.6|8296.5|8281.5|1
1622029760000|2021-05-26 11:49:20|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622029810000|2021-05-26 11:50:10|8295.2|8280.2|8294.6|8279.6|8295.2|8280.2|8294.6|8279.6|0
1622029850000|2021-05-26 11:50:50|8294.5|8279.5|8294.1|8279.1|8294.5|8279.5|8294.1|8279.1|1
1622029870000|2021-05-26 11:51:10|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1622029880000|2021-05-26 11:51:20|8292.7|8277.7|8291.5|8276.5|8292.8|8277.8|8290.5|8275.5|1
1622029890000|2021-05-26 11:51:30|8290.8|8275.8|8289.2|8274.2|8291|8276|8289.2|8274.2|2
1622029900000|2021-05-26 11:51:40|8288.7|8273.7|8287.5|8272.5|8288.7|8273.7|8287|8272|1
1622029910000|2021-05-26 11:51:50|8287.1|8272.1|8286.5|8271.5|8287.1|8272.1|8286.5|8271.5|3
1622029930000|2021-05-26 11:52:10|8287|8272|8286.2|8271.2|8287|8272|8286|8271|3
1622029940000|2021-05-26 11:52:20|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|0
1622029950000|2021-05-26 11:52:30|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|1
1622029970000|2021-05-26 11:52:50|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.5|8270.5|1
1622030010000|2021-05-26 11:53:30|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1622030040000|2021-05-26 11:54:00|8284.2|8269.2|8283.8|8268.8|8284.5|8269.5|8283.8|8268.8|1
1622030050000|2021-05-26 11:54:10|8284|8269|8284|8269|8284|8269|8284|8269|0
1622030060000|2021-05-26 11:54:20|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8281.8|8266.8|2
1622030070000|2021-05-26 11:54:30|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|0
1622030080000|2021-05-26 11:54:40|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|1
1622030090000|2021-05-26 11:54:50|8282.2|8267.2|8282|8267|8282.2|8267.2|8282|8267|1
1622030100000|2021-05-26 11:55:00|8282.3|8267.3|8283|8268|8283|8268|8282.3|8267.3|2
1622030130000|2021-05-26 11:55:30|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1622030210000|2021-05-26 11:56:50|8286.8|8271.8|8286.5|8271.5|8286.8|8271.8|8286.5|8271.5|3
1622030250000|2021-05-26 11:57:30|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|1
1622030280000|2021-05-26 11:58:00|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1622030290000|2021-05-26 11:58:10|8287.8|8272.8|8288|8273|8288|8273|8287.8|8272.8|0
1622030400000|2021-05-26 12:00:00|8289.2|8274.2|8279.8|8264.8|8289.2|8274.2|8279.3|8264.3|5
1622030410000|2021-05-26 12:00:10|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1622030420000|2021-05-26 12:00:20|8283|8268|8281.5|8266.5|8283.3|8268.3|8281.5|8266.5|3
1622030430000|2021-05-26 12:00:30|8281|8266|8281.5|8266.5|8281.5|8266.5|8281|8266|0
1622030450000|2021-05-26 12:00:50|8281.2|8266.2|8281|8266|8281.2|8266.2|8281|8266|0
1622030460000|2021-05-26 12:01:00|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|0
1622030470000|2021-05-26 12:01:10|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622030510000|2021-05-26 12:01:50|8277.3|8262.3|8276.8|8261.8|8277.3|8262.3|8276.8|8261.8|5
1622030520000|2021-05-26 12:02:00|8276.7|8261.7|8276.8|8261.8|8276.8|8261.8|8276|8261|3
1622030560000|2021-05-26 12:02:40|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|1
1622030570000|2021-05-26 12:02:50|8279.7|8264.7|8284.7|8269.7|8284.7|8269.7|8279.7|8264.7|7
1622030580000|2021-05-26 12:03:00|8285|8270|8283.7|8268.7|8285|8270|8283.7|8268.7|3
1622030610000|2021-05-26 12:03:30|8280.2|8265.2|8277.3|8262.3|8280.2|8265.2|8277.3|8262.3|3
1622030620000|2021-05-26 12:03:40|8277.2|8262.2|8277.7|8262.7|8279.5|8264.5|8277.2|8262.2|5
1622030630000|2021-05-26 12:03:50|8277.3|8262.3|8279.2|8264.2|8279.2|8264.2|8277.3|8262.3|1
1622030650000|2021-05-26 12:04:10|8279|8264|8279|8264|8279|8264|8279|8264|0
1622030670000|2021-05-26 12:04:30|8278|8263|8277.7|8262.7|8278|8263|8277.7|8262.7|0
1622030690000|2021-05-26 12:04:50|8277.3|8262.3|8276.7|8261.7|8277.3|8262.3|8276.7|8261.7|0
1622030700000|2021-05-26 12:05:00|8275.7|8260.7|8273.2|8258.2|8275.7|8260.7|8273.2|8258.2|4
1622030730000|2021-05-26 12:05:30|8272.8|8257.8|8274.2|8259.2|8275.7|8260.7|8272.7|8257.7|3
1622030750000|2021-05-26 12:05:50|8273.5|8258.5|8271.8|8256.8|8273.7|8258.7|8271.8|8256.8|47
1622030760000|2021-05-26 12:06:00|8271.7|8256.7|8271.5|8256.5|8271.7|8256.7|8271.2|8256.2|8
1622030770000|2021-05-26 12:06:10|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|8271.7|8256.7|0
1622030780000|2021-05-26 12:06:20|8273|8258|8273|8258|8273|8258|8273|8258|1
1622030790000|2021-05-26 12:06:30|8274.1|8259.1|8275.5|8260.5|8275.5|8260.5|8274.1|8259.1|1
1622030810000|2021-05-26 12:06:50|8275|8260|8273.5|8258.5|8275|8260|8273.5|8258.5|1
1622030840000|2021-05-26 12:07:20|8273|8258|8271.5|8256.5|8273|8258|8271.5|8256.5|7
1622030850000|2021-05-26 12:07:30|8272|8257|8272|8257|8272|8257|8272|8257|3
1622030860000|2021-05-26 12:07:40|8273|8258|8274.7|8259.7|8275.5|8260.5|8273|8258|1
1622030870000|2021-05-26 12:07:50|8274.5|8259.5|8275|8260|8276.5|8261.5|8274.5|8259.5|1
1622030880000|2021-05-26 12:08:00|8274.5|8259.5|8276.5|8261.5|8276.5|8261.5|8274.5|8259.5|0
1622030890000|2021-05-26 12:08:10|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|4
1622030910000|2021-05-26 12:08:30|8274|8259|8273.2|8258.2|8274|8259|8273.2|8258.2|0
1622030920000|2021-05-26 12:08:40|8272.7|8257.7|8272|8257|8272.7|8257.7|8272|8257|0
1622030930000|2021-05-26 12:08:50|8272.3|8257.3|8272.5|8257.5|8272.5|8257.5|8272.3|8257.3|1
1622030940000|2021-05-26 12:09:00|8272|8257|8272|8257|8272|8257|8272|8257|1
1622030950000|2021-05-26 12:09:10|8271.7|8256.7|8271.5|8256.5|8271.7|8256.7|8271.5|8256.5|4
1622030960000|2021-05-26 12:09:20|8271.7|8256.7|8272.5|8257.5|8272.5|8257.5|8271.7|8256.7|3
1622030990000|2021-05-26 12:09:50|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|8274.8|8259.8|2
1622031000000|2021-05-26 12:10:00|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622031010000|2021-05-26 12:10:10|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622031020000|2021-05-26 12:10:20|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|2
1622031030000|2021-05-26 12:10:30|8275|8260|8273.2|8258.2|8275|8260|8273.2|8258.2|2
1622031040000|2021-05-26 12:10:40|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1622031050000|2021-05-26 12:10:50|8272.8|8257.8|8272.3|8257.3|8272.8|8257.8|8272.3|8257.3|0
1622031060000|2021-05-26 12:11:00|8272|8257|8272|8257|8272|8257|8271.5|8256.5|4
1622031080000|2021-05-26 12:11:20|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|19
1622031090000|2021-05-26 12:11:30|8272.7|8257.7|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|27
1622031100000|2021-05-26 12:11:40|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1622031110000|2021-05-26 12:11:50|8274.3|8259.3|8278.2|8263.2|8278.2|8263.2|8274.3|8259.3|4
1622031120000|2021-05-26 12:12:00|8278.5|8263.5|8279.2|8264.2|8279.2|8264.2|8278.5|8263.5|3
1622031130000|2021-05-26 12:12:10|8279.5|8264.5|8281.1|8266.1|8281.1|8266.1|8279.5|8264.5|1
1622031150000|2021-05-26 12:12:30|8281.5|8266.5|8281.6|8266.6|8281.6|8266.6|8281.5|8266.5|1
1622031190000|2021-05-26 12:13:10|8282|8267|8282.1|8267.1|8282.1|8267.1|8282|8267|0
1622031200000|2021-05-26 12:13:20|8284.1|8269.1|8284.5|8269.5|8284.5|8269.5|8284.1|8269.1|2
1622031210000|2021-05-26 12:13:30|8285.1|8270.1|8284.6|8269.6|8285.5|8270.5|8284.3|8269.3|1
1622031250000|2021-05-26 12:14:10|8285.3|8270.3|8285.6|8270.6|8285.6|8270.6|8285.3|8270.3|0
1622031260000|2021-05-26 12:14:20|8286.1|8271.1|8287|8272|8287|8272|8286.1|8271.1|1
1622031270000|2021-05-26 12:14:30|8288|8273|8287.1|8272.1|8288.5|8273.5|8287.1|8272.1|2
1622031290000|2021-05-26 12:14:50|8284.7|8269.7|8283.7|8268.7|8284.7|8269.7|8283.7|8268.7|2
1622031300000|2021-05-26 12:15:00|8282.7|8267.7|8282|8267|8282.7|8267.7|8282|8267|1
1622031310000|2021-05-26 12:15:10|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8281.7|8266.7|0
1622031320000|2021-05-26 12:15:20|8281.7|8266.7|8281.7|8266.7|8282|8267|8281.7|8266.7|0
1622031330000|2021-05-26 12:15:30|8282.2|8267.2|8281.8|8266.8|8282.2|8267.2|8281.8|8266.8|0
1622031340000|2021-05-26 12:15:40|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1622031350000|2021-05-26 12:15:50|||||||||1
1622031380000|2021-05-26 12:16:20|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1622031390000|2021-05-26 12:16:30|8280.5|8265.5|8277.3|8262.3|8280.5|8265.5|8277.3|8262.3|2
1622031400000|2021-05-26 12:16:40|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|1
1622031410000|2021-05-26 12:16:50|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|5
1622031420000|2021-05-26 12:17:00|8276.8|8261.8|8276.7|8261.7|8276.8|8261.8|8276.2|8261.2|0
1622031440000|2021-05-26 12:17:20|8276.3|8261.3|8276.2|8261.2|8276.3|8261.3|8276.2|8261.2|0
1622031470000|2021-05-26 12:17:50|8276.3|8261.3|8276.7|8261.7|8276.7|8261.7|8276.3|8261.3|2
1622031480000|2021-05-26 12:18:00|8278.7|8263.7|8280.5|8265.5|8280.7|8265.7|8278.7|8263.7|2
1622031490000|2021-05-26 12:18:10|8281|8266|8279.2|8264.2|8281.2|8266.2|8279.2|8264.2|1
1622031510000|2021-05-26 12:18:30|8278.2|8263.2|8276.7|8261.7|8278.2|8263.2|8276.7|8261.7|0
1622031520000|2021-05-26 12:18:40|8276.3|8261.3|8276.2|8261.2|8276.3|8261.3|8276.2|8261.2|0
1622031530000|2021-05-26 12:18:50|8276.5|8261.5|8278.2|8263.2|8278.2|8263.2|8276.5|8261.5|1
1622031540000|2021-05-26 12:19:00|8277.8|8262.8|8277.3|8262.3|8277.8|8262.8|8277.3|8262.3|0
1622031550000|2021-05-26 12:19:10|8277.2|8262.2|8279.5|8264.5|8279.5|8264.5|8277.2|8262.2|0
1622031570000|2021-05-26 12:19:30|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1622031580000|2021-05-26 12:19:40|8280|8265|8282.2|8267.2|8282.2|8267.2|8280|8265|1
1622031600000|2021-05-26 12:20:00|8282.5|8267.5|8282.5|8267.5|8282.5|8267.5|8281.8|8266.8|0
1622031620000|2021-05-26 12:20:20|8283.1|8268.1|8283.8|8268.8|8285.8|8270.8|8283.1|8268.1|3
1622031630000|2021-05-26 12:20:30|8283.7|8268.7|8279.2|8264.2|8283.7|8268.7|8279.2|8264.2|4
1622031640000|2021-05-26 12:20:40|8282.3|8267.3|8282.3|8267.3|8282.3|8267.3|8281.7|8266.7|4
1622031650000|2021-05-26 12:20:50|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|0
1622031660000|2021-05-26 12:21:00|8284.3|8269.3|8285.7|8270.7|8286|8271|8284.3|8269.3|2
1622031670000|2021-05-26 12:21:10|8285|8270|8284.8|8269.8|8285|8270|8284.8|8269.8|0
1622031680000|2021-05-26 12:21:20|8285|8270|8284.5|8269.5|8285|8270|8284.5|8269.5|1
1622031690000|2021-05-26 12:21:30|8284|8269|8286|8271|8286|8271|8284|8269|1
1622031700000|2021-05-26 12:21:40|8285.7|8270.7|8284.5|8269.5|8285.7|8270.7|8284.5|8269.5|1
1622031720000|2021-05-26 12:22:00|8284.7|8269.7|8283.2|8268.2|8285.5|8270.5|8282.8|8267.8|4
1622031760000|2021-05-26 12:22:40|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1622031780000|2021-05-26 12:23:00|8282.5|8267.5|8282.9|8267.9|8282.9|8267.9|8282.5|8267.5|0
1622031810000|2021-05-26 12:23:30|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1622031820000|2021-05-26 12:23:40|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|1
1622031830000|2021-05-26 12:23:50|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622031840000|2021-05-26 12:24:00|8284.2|8269.2|8285|8270|8285|8270|8284.2|8269.2|0
1622031850000|2021-05-26 12:24:10|8285.2|8270.2|8285.8|8270.8|8286.2|8271.2|8285.2|8270.2|0
1622031870000|2021-05-26 12:24:30|8286.2|8271.2|8286.5|8271.5|8286.5|8271.5|8286.2|8271.2|3
1622031890000|2021-05-26 12:24:50|8287.5|8272.5|8292|8277|8292|8277|8287.5|8272.5|5
1622031900000|2021-05-26 12:25:00|8293.5|8278.5|8294.2|8279.2|8294.2|8279.2|8293.5|8278.5|2
1622031910000|2021-05-26 12:25:10|8292.5|8277.5|8291.7|8276.7|8292.5|8277.5|8291|8276|2
1622031920000|2021-05-26 12:25:20|8291|8276|8290.7|8275.7|8291|8276|8290.7|8275.7|0
1622031930000|2021-05-26 12:25:30|8290|8275|8287.8|8272.8|8290|8275|8287.8|8272.8|0
1622031940000|2021-05-26 12:25:40|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.2|8272.2|0
1622031950000|2021-05-26 12:25:50|8287.2|8272.2|8287|8272|8287.3|8272.3|8286.7|8271.7|0
1622031980000|2021-05-26 12:26:20|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1622032000000|2021-05-26 12:26:40|||||||||1
1622032010000|2021-05-26 12:26:50|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|2
1622032020000|2021-05-26 12:27:00|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|2
1622032030000|2021-05-26 12:27:10|8292.7|8277.7|8291.7|8276.7|8292.7|8277.7|8291.7|8276.7|3
1622032040000|2021-05-26 12:27:20|8291.3|8276.3|8290.3|8275.3|8291.3|8276.3|8290.3|8275.3|0
1622032050000|2021-05-26 12:27:30|8290.2|8275.2|8290.7|8275.7|8290.7|8275.7|8290.2|8275.2|0
1622032070000|2021-05-26 12:27:50|8291.3|8276.3|8294.7|8279.7|8294.7|8279.7|8291.3|8276.3|2
1622032100000|2021-05-26 12:28:20|||||||||1
1622032120000|2021-05-26 12:28:40|8295.2|8280.2|8297.5|8282.5|8297.5|8282.5|8295.2|8280.2|1
1622032130000|2021-05-26 12:28:50|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1622032140000|2021-05-26 12:29:00|8295.2|8280.2|8294.9|8279.9|8296.7|8281.7|8294.9|8279.9|1
1622032150000|2021-05-26 12:29:10|8296.5|8281.5|8296|8281|8296.5|8281.5|8295.8|8280.8|5
1622032170000|2021-05-26 12:29:30|8295.8|8280.8|8295.2|8280.2|8295.8|8280.8|8295.2|8280.2|0
1622032200000|2021-05-26 12:30:00|8295.5|8280.5|8296.3|8281.3|8296.5|8281.5|8295.5|8280.5|5
1622032210000|2021-05-26 12:30:10|8296.5|8281.5|8294.2|8279.2|8296.5|8281.5|8294.2|8279.2|1
1622032220000|2021-05-26 12:30:20|8293.8|8278.8|8293.2|8278.2|8293.8|8278.8|8293.2|8278.2|0
1622032230000|2021-05-26 12:30:30|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1622032250000|2021-05-26 12:30:50|8293|8278|8292.7|8277.7|8293.2|8278.2|8292.7|8277.7|0
1622032260000|2021-05-26 12:31:00|8292.2|8277.2|8292.3|8277.3|8292.5|8277.5|8292.2|8277.2|0
1622032270000|2021-05-26 12:31:10|8292.2|8277.2|8291.7|8276.7|8292.2|8277.2|8291.7|8276.7|0
1622032300000|2021-05-26 12:31:40|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|1
1622032310000|2021-05-26 12:31:50|8290.5|8275.5|8290.2|8275.2|8290.5|8275.5|8290.2|8275.2|0
1622032320000|2021-05-26 12:32:00|8290.3|8275.3|8289.7|8274.7|8290.3|8275.3|8289.7|8274.7|0
1622032330000|2021-05-26 12:32:10|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1622032340000|2021-05-26 12:32:20|||||||||1
1622032350000|2021-05-26 12:32:30|8290.3|8275.3|8290.8|8275.8|8290.8|8275.8|8290.3|8275.3|3
1622032370000|2021-05-26 12:32:50|8292.2|8277.2|8295.2|8280.2|8295.2|8280.2|8292.2|8277.2|7
1622032380000|2021-05-26 12:33:00|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|0
1622032390000|2021-05-26 12:33:10|8296.2|8281.2|8294.7|8279.7|8296.2|8281.2|8294.7|8279.7|2
1622032410000|2021-05-26 12:33:30|8294.5|8279.5|8294.2|8279.2|8294.5|8279.5|8294.2|8279.2|0
1622032420000|2021-05-26 12:33:40|8294.5|8279.5|8297.8|8282.8|8297.8|8282.8|8294.5|8279.5|0
1622032430000|2021-05-26 12:33:50|8298.5|8283.5|8298.3|8283.3|8299.3|8284.3|8298.3|8283.3|4
1622032440000|2021-05-26 12:34:00|8298|8283|8295.3|8280.3|8298|8283|8295.3|8280.3|1
1622032450000|2021-05-26 12:34:10|8295.5|8280.5|8295.2|8280.2|8295.5|8280.5|8295.2|8280.2|0
1622032460000|2021-05-26 12:34:20|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622032490000|2021-05-26 12:34:50|8296.2|8281.2|8297|8282|8297|8282|8296.2|8281.2|1
1622032500000|2021-05-26 12:35:00|8296.7|8281.7|8298.2|8283.2|8298.2|8283.2|8296.7|8281.7|2
1622032510000|2021-05-26 12:35:10|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|0
1622032520000|2021-05-26 12:35:20|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622032530000|2021-05-26 12:35:30|8299|8284|8301.5|8286.5|8302.5|8287.5|8299|8284|2
1622032540000|2021-05-26 12:35:40|8301.8|8286.8|8307|8292|8307.3|8292.3|8301.8|8286.8|5
1622032560000|2021-05-26 12:36:00|8307.3|8292.3|8310.8|8295.8|8310.8|8295.8|8306.5|8291.5|11
1622032570000|2021-05-26 12:36:10|8310.1|8295.1|8310|8295|8310.1|8295.1|8310|8295|4
1622032580000|2021-05-26 12:36:20|8309.6|8294.6|8310|8295|8313.8|8298.8|8308.8|8293.8|34
1622032590000|2021-05-26 12:36:30|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1622032600000|2021-05-26 12:36:40|8310|8295|8310|8295|8310|8295|8310|8295|0
1622032610000|2021-05-26 12:36:50|8312|8297|8313|8298|8313.7|8298.7|8312|8297|5
1622032620000|2021-05-26 12:37:00|8312.7|8297.7|8314.1|8299.1|8314.1|8299.1|8312.7|8297.7|2
1622032630000|2021-05-26 12:37:10|8315.8|8300.8|8314.8|8299.8|8315.8|8300.8|8314.8|8299.8|1
1622032640000|2021-05-26 12:37:20|8315.2|8300.2|8312|8297|8315.2|8300.2|8311.8|8296.8|2
1622032660000|2021-05-26 12:37:40|8311.7|8296.7|8310.3|8295.3|8311.7|8296.7|8310.3|8295.3|3
1622032680000|2021-05-26 12:38:00|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1622032700000|2021-05-26 12:38:20|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|2
1622032710000|2021-05-26 12:38:30|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622032730000|2021-05-26 12:38:50|8306|8291|8305.3|8290.3|8306|8291|8305.3|8290.3|1
1622032750000|2021-05-26 12:39:10|8303.5|8288.5|8302.7|8287.7|8303.5|8288.5|8302.7|8287.7|1
1622032770000|2021-05-26 12:39:30|8305.5|8290.5|8303.8|8288.8|8306.3|8291.3|8303.8|8288.8|3
1622032780000|2021-05-26 12:39:40|8304.8|8289.8|8306.2|8291.2|8306.5|8291.5|8304.8|8289.8|1
1622032790000|2021-05-26 12:39:50|8306.5|8291.5|8305.3|8290.3|8307.2|8292.2|8305.3|8290.3|1
1622032800000|2021-05-26 12:40:00|||||||||1
1622032820000|2021-05-26 12:40:20|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1622032830000|2021-05-26 12:40:30|8303.5|8288.5|8303.8|8288.8|8303.8|8288.8|8303.5|8288.5|1
1622032860000|2021-05-26 12:41:00|8301.5|8286.5|8301.2|8286.2|8301.5|8286.5|8300.9|8285.9|1
1622032880000|2021-05-26 12:41:20|8300.9|8285.9|8302|8287|8302|8287|8299.2|8284.2|5
1622032890000|2021-05-26 12:41:30|8302.3|8287.3|8302.2|8287.2|8304.2|8289.2|8302.2|8287.2|1
1622032900000|2021-05-26 12:41:40|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622032910000|2021-05-26 12:41:50|8302.5|8287.5|8306|8291|8307.3|8292.3|8302.5|8287.5|3
1622032920000|2021-05-26 12:42:00|8305.7|8290.7|8305.5|8290.5|8305.7|8290.7|8305.5|8290.5|0
1622032930000|2021-05-26 12:42:10|8305.2|8290.2|8305|8290|8305.2|8290.2|8304.8|8289.8|1
1622032950000|2021-05-26 12:42:30|8307.3|8292.3|8307.2|8292.2|8307.6|8292.6|8306.5|8291.5|3
1622032960000|2021-05-26 12:42:40|8307.3|8292.3|8309.1|8294.1|8309.1|8294.1|8307.3|8292.3|1
1622032980000|2021-05-26 12:43:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|0
1622033010000|2021-05-26 12:43:30|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8313.6|8298.6|2
1622033020000|2021-05-26 12:43:40|8313.3|8298.3|8314.3|8299.3|8314.6|8299.6|8313.3|8298.3|0
1622033030000|2021-05-26 12:43:50|8314.6|8299.6|8316.3|8301.3|8316.3|8301.3|8314.3|8299.3|3
1622033040000|2021-05-26 12:44:00|8316|8301|8316.3|8301.3|8316.3|8301.3|8315|8300|1
1622033050000|2021-05-26 12:44:10|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1622033060000|2021-05-26 12:44:20|8315.1|8300.1|8316.1|8301.1|8316.1|8301.1|8315.1|8300.1|0
1622033070000|2021-05-26 12:44:30|8315.8|8300.8|8316.8|8301.8|8316.8|8301.8|8315.5|8300.5|1
1622033080000|2021-05-26 12:44:40|8316.5|8301.5|8317|8302|8317|8302|8316.5|8301.5|1
1622033090000|2021-05-26 12:44:50|8317.2|8302.2|8320.1|8305.1|8320.1|8305.1|8317.2|8302.2|6
1622033100000|2021-05-26 12:45:00|8318.8|8303.8|8318.2|8303.2|8319|8304|8317.5|8302.5|1
1622033110000|2021-05-26 12:45:10|8317.8|8302.8|8317.7|8302.7|8319.5|8304.5|8317.7|8302.7|2
1622033130000|2021-05-26 12:45:30|8317.8|8302.8|8321.8|8306.8|8322.6|8307.6|8317.8|8302.8|4
1622033140000|2021-05-26 12:45:40|8322.6|8307.6|8320.8|8305.8|8323.3|8308.3|8320.8|8305.8|0
1622033150000|2021-05-26 12:45:50|8321|8306|8319.2|8304.2|8322.6|8307.6|8319.2|8304.2|5
1622033160000|2021-05-26 12:46:00|8318.8|8303.8|8318|8303|8318.8|8303.8|8318|8303|0
1622033180000|2021-05-26 12:46:20|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1622033190000|2021-05-26 12:46:30|8318|8303|8315.7|8300.7|8318.7|8303.7|8315.7|8300.7|6
1622033200000|2021-05-26 12:46:40|8316.2|8301.2|8317.3|8302.3|8317.3|8302.3|8316.2|8301.2|1
1622033210000|2021-05-26 12:46:50|8317|8302|8315.3|8300.3|8317|8302|8312.3|8297.3|0
1622033220000|2021-05-26 12:47:00|8314.7|8299.7|8315|8300|8315.7|8300.7|8314.7|8299.7|5
1622033250000|2021-05-26 12:47:30|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|8315.3|8300.3|2
1622033270000|2021-05-26 12:47:50|8315.6|8300.6|8319.3|8304.3|8319.3|8304.3|8315.6|8300.6|1
1622033280000|2021-05-26 12:48:00|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|0
1622033290000|2021-05-26 12:48:10|8321.1|8306.1|8321.6|8306.6|8321.8|8306.8|8321.1|8306.1|0
1622033310000|2021-05-26 12:48:30|8321.8|8306.8|8323.6|8308.6|8323.6|8308.6|8321.8|8306.8|1
1622033320000|2021-05-26 12:48:40|8323.3|8308.3|8322.6|8307.6|8323.3|8308.3|8322.6|8307.6|1
1622033330000|2021-05-26 12:48:50|||||||||1
1622033340000|2021-05-26 12:49:00|8322.3|8307.3|8314.9|8299.9|8322.3|8307.3|8314.9|8299.9|5
1622033350000|2021-05-26 12:49:10|8315.5|8300.5|8315.5|8300.5|8315.7|8300.7|8315.5|8300.5|0
1622033370000|2021-05-26 12:49:30|8315.7|8300.7|8316.2|8301.2|8316.8|8301.8|8315.7|8300.7|1
1622033380000|2021-05-26 12:49:40|8315.8|8300.8|8314|8299|8315.8|8300.8|8314|8299|0
1622033390000|2021-05-26 12:49:50|8313.5|8298.5|8312.8|8297.8|8313.5|8298.5|8312.8|8297.8|1
1622033400000|2021-05-26 12:50:00|8313|8298|8312.5|8297.5|8313|8298|8312.5|8297.5|0
1622033410000|2021-05-26 12:50:10|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|2
1622033430000|2021-05-26 12:50:30|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|2
1622033440000|2021-05-26 12:50:40|||||||||3
1622033450000|2021-05-26 12:50:50|||||||||1
1622033460000|2021-05-26 12:51:00|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1622033470000|2021-05-26 12:51:10|8315|8300|8315|8300|8315|8300|8315|8300|2
1622033490000|2021-05-26 12:51:30|||||||||1
1622033500000|2021-05-26 12:51:40|||||||||1
1622033510000|2021-05-26 12:51:50|8311|8296|8311|8296|8311|8296|8311|8296|4
1622033520000|2021-05-26 12:52:00|8310.7|8295.7|8306.5|8291.5|8310.7|8295.7|8306.5|8291.5|1
1622033530000|2021-05-26 12:52:10|8306|8291|8306|8291|8306|8291|8306|8291|0
1622033540000|2021-05-26 12:52:20|8306.5|8291.5|8311.3|8296.3|8311.3|8296.3|8306.5|8291.5|2
1622033550000|2021-05-26 12:52:30|8311.5|8296.5|8312|8297|8312|8297|8311.5|8296.5|0
1622033570000|2021-05-26 12:52:50|8312.4|8297.4|8315|8300|8315|8300|8312.4|8297.4|2
1622033580000|2021-05-26 12:53:00|8316.7|8301.7|8318|8303|8318|8303|8316.7|8301.7|3
1622033590000|2021-05-26 12:53:10|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1622033610000|2021-05-26 12:53:30|8320|8305|8320|8305|8320|8305|8320|8305|1
1622033620000|2021-05-26 12:53:40|8320.7|8305.7|8320.8|8305.8|8320.8|8305.8|8320.7|8305.7|0
1622033630000|2021-05-26 12:53:50|8322.2|8307.2|8321.2|8306.2|8322.5|8307.5|8321.2|8306.2|4
1622033640000|2021-05-26 12:54:00|8319.9|8304.9|8319.2|8304.2|8319.9|8304.9|8318.8|8303.8|1
1622033670000|2021-05-26 12:54:30|8321.3|8306.3|8324.2|8309.2|8324.2|8309.2|8321.3|8306.3|2
1622033690000|2021-05-26 12:54:50|8325.7|8310.7|8325|8310|8325.7|8310.7|8324.7|8309.7|10
1622033700000|2021-05-26 12:55:00|8323|8308|8323|8308|8323|8308|8323|8308|1
1622033710000|2021-05-26 12:55:10|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|0
1622033720000|2021-05-26 12:55:20|8322.5|8307.5|8322.8|8307.8|8322.8|8307.8|8322.5|8307.5|0
1622033730000|2021-05-26 12:55:30|8323|8308|8323|8308|8323|8308|8323|8308|0
1622033750000|2021-05-26 12:55:50|8323.5|8308.5|8327.2|8312.2|8327.2|8312.2|8323.5|8308.5|3
1622033760000|2021-05-26 12:56:00|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|0
1622033770000|2021-05-26 12:56:10|8326.7|8311.7|8327|8312|8327|8312|8326.7|8311.7|2
1622033790000|2021-05-26 12:56:30|8326.8|8311.8|8327.2|8312.2|8327.2|8312.2|8326.8|8311.8|1
1622033810000|2021-05-26 12:56:50|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|17
1622033820000|2021-05-26 12:57:00|8328.3|8313.3|8325|8310|8328.3|8313.3|8325|8310|1
1622033830000|2021-05-26 12:57:10|8324.5|8309.5|8326.7|8311.7|8326.7|8311.7|8320.2|8305.2|1
1622033840000|2021-05-26 12:57:20|8325.4|8310.4|8324.8|8309.8|8325.7|8310.7|8324.8|8309.8|1
1622033850000|2021-05-26 12:57:30|8324.5|8309.5|8316.7|8301.7|8324.7|8309.7|8316.4|8301.4|6
1622033860000|2021-05-26 12:57:40|8316.9|8301.9|8310.7|8295.7|8316.9|8301.9|8308.2|8293.2|22
1622033870000|2021-05-26 12:57:50|8310.2|8295.2|8310.4|8295.4|8310.7|8295.7|8309.9|8294.9|0
1622033880000|2021-05-26 12:58:00|8310.2|8295.2|8309.2|8294.2|8310.5|8295.5|8309.2|8294.2|0
1622033890000|2021-05-26 12:58:10|8310.2|8295.2|8308.5|8293.5|8311.2|8296.2|8307.7|8292.7|3
1622033900000|2021-05-26 12:58:20|8308.4|8293.4|8306.2|8291.2|8308.4|8293.4|8306.2|8291.2|0
1622033910000|2021-05-26 12:58:30|8306.5|8291.5|8302.2|8287.2|8306.7|8291.7|8302.2|8287.2|1
1622033920000|2021-05-26 12:58:40|8302.5|8287.5|8303.5|8288.5|8303.5|8288.5|8301.9|8286.9|6
1622033930000|2021-05-26 12:58:50|8303.2|8288.2|8304.7|8289.7|8304.7|8289.7|8302.7|8287.7|0
1622033940000|2021-05-26 12:59:00|8304.9|8289.9|8304.4|8289.4|8305.4|8290.4|8303.4|8288.4|1
1622033950000|2021-05-26 12:59:10|8304.7|8289.7|8309|8294|8309|8294|8303.5|8288.5|3
1622033960000|2021-05-26 12:59:20|8308.5|8293.5|8309|8294|8309|8294|8308.5|8293.5|0
1622033970000|2021-05-26 12:59:30|8309.5|8294.5|8309.5|8294.5|8309.5|8294.5|8309|8294|0
1622033980000|2021-05-26 12:59:40|8310.2|8295.2|8313.5|8298.5|8313.5|8298.5|8310.2|8295.2|3
1622033990000|2021-05-26 12:59:50|8313|8298|8311.2|8296.2|8313|8298|8309.4|8294.4|6
1622034000000|2021-05-26 13:00:00|8311.4|8296.4|8309.7|8294.7|8311.5|8296.5|8309.7|8294.7|4
1622034010000|2021-05-26 13:00:10|8309.4|8294.4|8310.9|8295.9|8310.9|8295.9|8309.2|8294.2|1
1622034020000|2021-05-26 13:00:20|8311.4|8296.4|8310.5|8295.5|8311.4|8296.4|8310.5|8295.5|0
1622034030000|2021-05-26 13:00:30|8310.2|8295.2|8310.5|8295.5|8310.5|8295.5|8310.2|8295.2|1
1622034040000|2021-05-26 13:00:40|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1622034060000|2021-05-26 13:01:00|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|1
1622034070000|2021-05-26 13:01:10|8314.7|8299.7|8316.7|8301.7|8316.7|8301.7|8314.1|8299.1|5
1622034080000|2021-05-26 13:01:20|8316.5|8301.5|8314.6|8299.6|8316.5|8301.5|8314.6|8299.6|1
1622034110000|2021-05-26 13:01:50|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1622034120000|2021-05-26 13:02:00|8314.6|8299.6|8314.9|8299.9|8314.9|8299.9|8314.6|8299.6|0
1622034140000|2021-05-26 13:02:20|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|4
1622034150000|2021-05-26 13:02:30|8317|8302|8319|8304|8319|8304|8317|8302|1
1622034160000|2021-05-26 13:02:40|||||||||1
1622034170000|2021-05-26 13:02:50|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|1
1622034180000|2021-05-26 13:03:00|8320|8305|8320|8305|8320|8305|8319.7|8304.7|0
1622034190000|2021-05-26 13:03:10|8326.2|8311.2|8329.7|8314.7|8330|8315|8325.4|8310.4|48
1622034200000|2021-05-26 13:03:20|8330.4|8315.4|8329|8314|8330.4|8315.4|8329|8314|1
1622034210000|2021-05-26 13:03:30|8327.9|8312.9|8324.9|8309.9|8328.9|8313.9|8324.9|8309.9|0
1622034220000|2021-05-26 13:03:40|8324.5|8309.5|8322.7|8307.7|8324.7|8309.7|8322.7|8307.7|0
1622034230000|2021-05-26 13:03:50|8318.3|8303.3|8320.7|8305.7|8320.7|8305.7|8317.2|8302.2|4
1622034240000|2021-05-26 13:04:00|8320|8305|8319.4|8304.4|8320|8305|8319.4|8304.4|0
1622034250000|2021-05-26 13:04:10|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|8315.2|8300.2|9
1622034260000|2021-05-26 13:04:20|8314|8299|8314|8299|8314|8299|8314|8299|1
1622034270000|2021-05-26 13:04:30|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|0
1622034280000|2021-05-26 13:04:40|8310.4|8295.4|8314.2|8299.2|8314.2|8299.2|8310.4|8295.4|3
1622034290000|2021-05-26 13:04:50|8314.5|8299.5|8310.9|8295.9|8314.7|8299.7|8310.9|8295.9|1
1622034300000|2021-05-26 13:05:00|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8310.9|8295.9|0
1622034340000|2021-05-26 13:05:40|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8311.5|8296.5|0
1622034350000|2021-05-26 13:05:50|8311.5|8296.5|8311.2|8296.2|8311.5|8296.5|8310.9|8295.9|1
1622034360000|2021-05-26 13:06:00|8310.5|8295.5|8296.8|8281.8|8310.5|8295.5|8296.8|8281.8|26
1622034370000|2021-05-26 13:06:10|8296.7|8281.7|8305.2|8290.2|8305.2|8290.2|8296.7|8281.7|10
1622034380000|2021-05-26 13:06:20|8303.5|8288.5|8305.2|8290.2|8305.2|8290.2|8303.2|8288.2|0
1622034390000|2021-05-26 13:06:30|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1622034400000|2021-05-26 13:06:40|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|0
1622034420000|2021-05-26 13:07:00|8304.3|8289.3|8307.7|8292.7|8307.7|8292.7|8304.3|8289.3|1
1622034450000|2021-05-26 13:07:30|8308.7|8293.7|8311|8296|8311|8296|8308.7|8293.7|1
1622034460000|2021-05-26 13:07:40|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1622034470000|2021-05-26 13:07:50|8310.8|8295.8|8311.2|8296.2|8311.2|8296.2|8310.8|8295.8|0
1622034490000|2021-05-26 13:08:10|8310.5|8295.5|8309.3|8294.3|8310.5|8295.5|8309.2|8294.2|1
1622034500000|2021-05-26 13:08:20|8308.8|8293.8|8309.2|8294.2|8309.7|8294.7|8308.7|8293.7|0
1622034510000|2021-05-26 13:08:30|8309.5|8294.5|8309.3|8294.3|8309.5|8294.5|8309.3|8294.3|0
1622034520000|2021-05-26 13:08:40|8309.7|8294.7|8311.3|8296.3|8311.5|8296.5|8309.3|8294.3|1
1622034530000|2021-05-26 13:08:50|8312.2|8297.2|8311.3|8296.3|8312.2|8297.2|8311.2|8296.2|0
1622034540000|2021-05-26 13:09:00|8311.2|8296.2|8307.7|8292.7|8312.2|8297.2|8307.7|8292.7|4
1622034550000|2021-05-26 13:09:10|8307.2|8292.2|8306.2|8291.2|8307.2|8292.2|8305.7|8290.7|16
1622034560000|2021-05-26 13:09:20|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|0
1622034590000|2021-05-26 13:09:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|1
1622034600000|2021-05-26 13:10:00|8306.5|8291.5|8307.5|8292.5|8308.5|8293.5|8306.5|8291.5|4
1622034610000|2021-05-26 13:10:10|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1622034620000|2021-05-26 13:10:20|8306.2|8291.2|8305.7|8290.7|8306.2|8291.2|8305.7|8290.7|0
1622034630000|2021-05-26 13:10:30|8305.2|8290.2|8306.2|8291.2|8306.2|8291.2|8305.2|8290.2|0
1622034650000|2021-05-26 13:10:50|8305.5|8290.5|8305.2|8290.2|8305.5|8290.5|8305.2|8290.2|0
1622034660000|2021-05-26 13:11:00|8303.5|8288.5|8302.7|8287.7|8303.5|8288.5|8302.4|8287.4|1
1622034680000|2021-05-26 13:11:20|8303.7|8288.7|8303|8288|8303.7|8288.7|8303|8288|2
1622034690000|2021-05-26 13:11:30|8302.7|8287.7|8301.2|8286.2|8302.7|8287.7|8301.2|8286.2|0
1622034700000|2021-05-26 13:11:40|8302.2|8287.2|8301.9|8286.9|8302.2|8287.2|8301.9|8286.9|1
1622034710000|2021-05-26 13:11:50|8302.9|8287.9|8301.9|8286.9|8303.7|8288.7|8301.9|8286.9|0
1622034720000|2021-05-26 13:12:00|8302|8287|8301.9|8286.9|8302.7|8287.7|8301.7|8286.7|1
1622034730000|2021-05-26 13:12:10|8302.2|8287.2|8301.9|8286.9|8302.2|8287.2|8301.9|8286.9|0
1622034770000|2021-05-26 13:12:50|8301.5|8286.5|8301.4|8286.4|8301.5|8286.5|8301.4|8286.4|0
1622034780000|2021-05-26 13:13:00|8301.7|8286.7|8302.4|8287.4|8302.4|8287.4|8301.7|8286.7|1
1622034790000|2021-05-26 13:13:10|8303.2|8288.2|8304.2|8289.2|8304.2|8289.2|8303.2|8288.2|1
1622034800000|2021-05-26 13:13:20|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|0
1622034810000|2021-05-26 13:13:30|8303.7|8288.7|8304|8289|8304|8289|8303.7|8288.7|1
1622034820000|2021-05-26 13:13:40|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|40
1622034830000|2021-05-26 13:13:50|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|0
1622034840000|2021-05-26 13:14:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|10
1622034880000|2021-05-26 13:14:40|8306|8291|8306|8291|8306|8291|8306|8291|0
1622034900000|2021-05-26 13:15:00|8305.7|8290.7|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|1
1622034960000|2021-05-26 13:16:00|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|1
1622034970000|2021-05-26 13:16:10|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|0
1622034980000|2021-05-26 13:16:20|8304|8289|8304.2|8289.2|8304.2|8289.2|8304|8289|1
1622035000000|2021-05-26 13:16:40|8304|8289|8303.8|8288.8|8304|8289|8303.8|8288.8|1
1622035020000|2021-05-26 13:17:00|8304|8289|8302|8287|8304|8289|8301|8286|3
1622035060000|2021-05-26 13:17:40|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1622035080000|2021-05-26 13:18:00|8301.5|8286.5|8301.3|8286.3|8301.5|8286.5|8301.3|8286.3|1
1622035090000|2021-05-26 13:18:10|8301.8|8286.8|8301.2|8286.2|8301.8|8286.8|8301.2|8286.2|0
1622035100000|2021-05-26 13:18:20|8300.8|8285.8|8303|8288|8303.8|8288.8|8300.8|8285.8|4
1622035130000|2021-05-26 13:18:50|8302.7|8287.7|8302.5|8287.5|8302.7|8287.7|8302.5|8287.5|0
1622035140000|2021-05-26 13:19:00|8302.2|8287.2|8301.5|8286.5|8302.2|8287.2|8301.5|8286.5|9
1622035150000|2021-05-26 13:19:10|8299.2|8284.2|8300.5|8285.5|8301|8286|8299.2|8284.2|3
1622035160000|2021-05-26 13:19:20|8301|8286|8303.5|8288.5|8303.5|8288.5|8301|8286|2
1622035170000|2021-05-26 13:19:30|8303.8|8288.8|8303|8288|8305.2|8290.2|8303|8288|2
1622035180000|2021-05-26 13:19:40|8304|8289|8304.7|8289.7|8304.7|8289.7|8304|8289|0
1622035200000|2021-05-26 13:20:00|8305|8290|8303|8288|8305|8290|8303|8288|0
1622035220000|2021-05-26 13:20:20|8302.4|8287.4|8302|8287|8302.4|8287.4|8302|8287|0
1622035230000|2021-05-26 13:20:30|8302.3|8287.3|8302.5|8287.5|8302.5|8287.5|8302.3|8287.3|0
1622035240000|2021-05-26 13:20:40|8301.5|8286.5|8301|8286|8301.5|8286.5|8301|8286|1
1622035260000|2021-05-26 13:21:00|8299.4|8284.4|8298|8283|8299.4|8284.4|8298|8283|1
1622035270000|2021-05-26 13:21:10|8297.5|8282.5|8296.7|8281.7|8297.5|8282.5|8296|8281|2
1622035290000|2021-05-26 13:21:30|8297|8282|8298.5|8283.5|8298.5|8283.5|8297|8282|1
1622035320000|2021-05-26 13:22:00|8297.9|8282.9|8297|8282|8297.9|8282.9|8297|8282|0
1622035330000|2021-05-26 13:22:10|8296.5|8281.5|8295.5|8280.5|8296.5|8281.5|8295.5|8280.5|0
1622035380000|2021-05-26 13:23:00|8294.9|8279.9|8293.7|8278.7|8294.9|8279.9|8293.5|8278.5|1
1622035400000|2021-05-26 13:23:20|8293.4|8278.4|8293.2|8278.2|8293.4|8278.4|8293.2|8278.2|0
1622035410000|2021-05-26 13:23:30|8292.4|8277.4|8291.4|8276.4|8292.4|8277.4|8291.4|8276.4|0
1622035420000|2021-05-26 13:23:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622035430000|2021-05-26 13:23:50|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|0
1622035440000|2021-05-26 13:24:00|8291|8276|8290.9|8275.9|8291|8276|8290.9|8275.9|0
1622035450000|2021-05-26 13:24:10|8292.7|8277.7|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|3
1622035460000|2021-05-26 13:24:20|||||||||2
1622035480000|2021-05-26 13:24:40|8292.5|8277.5|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|0
1622035490000|2021-05-26 13:24:50|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|2
1622035500000|2021-05-26 13:25:00|8294.5|8279.5|8294.7|8279.7|8294.7|8279.7|8294.5|8279.5|0
1622035510000|2021-05-26 13:25:10|8295.2|8280.2|8294.7|8279.7|8295.2|8280.2|8294.7|8279.7|1
1622035530000|2021-05-26 13:25:30|8295.7|8280.7|8296.2|8281.2|8296.2|8281.2|8295.7|8280.7|0
1622035560000|2021-05-26 13:26:00|8295.7|8280.7|8293.7|8278.7|8295.7|8280.7|8293.7|8278.7|6
1622035570000|2021-05-26 13:26:10|8293.4|8278.4|8292.2|8277.2|8293.4|8278.4|8291.2|8276.2|1
1622035580000|2021-05-26 13:26:20|8291.9|8276.9|8291.4|8276.4|8291.9|8276.9|8291.4|8276.4|0
1622035620000|2021-05-26 13:27:00|8291|8276|8289.7|8274.7|8291|8276|8289.2|8274.2|3
1622035660000|2021-05-26 13:27:40|8290.7|8275.7|8293.2|8278.2|8293.2|8278.2|8290.7|8275.7|0
1622035670000|2021-05-26 13:27:50|8293.5|8278.5|8294.2|8279.2|8294.2|8279.2|8293.5|8278.5|0
1622035680000|2021-05-26 13:28:00|8296.2|8281.2|8292.7|8277.7|8296.7|8281.7|8292.7|8277.7|1
1622035690000|2021-05-26 13:28:10|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622035700000|2021-05-26 13:28:20|8291.5|8276.5|8291.9|8276.9|8291.9|8276.9|8291.4|8276.4|0
1622035710000|2021-05-26 13:28:30|8291.5|8276.5|8291.7|8276.7|8291.7|8276.7|8291.5|8276.5|3
1622035730000|2021-05-26 13:28:50|8287.7|8272.7|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|5
1622035740000|2021-05-26 13:29:00|||||||||2
1622035750000|2021-05-26 13:29:10|8286.6|8271.6|8285.9|8270.9|8286.6|8271.6|8285.4|8270.4|36
1622035760000|2021-05-26 13:29:20|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|8285.9|8270.9|16
1622035770000|2021-05-26 13:29:30|8285.8|8270.8|8280.7|8265.7|8285.8|8270.8|8279.9|8264.9|5
1622035780000|2021-05-26 13:29:40|8280.4|8265.4|8280.9|8265.9|8281.2|8266.2|8280.2|8265.2|10
1622035790000|2021-05-26 13:29:50|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8279.3|8264.3|6
1622035800000|2021-05-26 13:30:00|8279.9|8264.9|8269.7|8254.7|8279.9|8264.9|8269.7|8254.7|26
1622035810000|2021-05-26 13:30:10|8268.2|8253.2|8277.2|8262.2|8277.2|8262.2|8268.2|8253.2|16
1622035820000|2021-05-26 13:30:20|8276.7|8261.7|8275.4|8260.4|8279.2|8264.2|8275.1|8260.1|4
1622035830000|2021-05-26 13:30:30|8274.4|8259.4|8275.1|8260.1|8275.1|8260.1|8273.4|8258.4|1
1622035840000|2021-05-26 13:30:40|8274.7|8259.7|8272.4|8257.4|8274.7|8259.7|8272.4|8257.4|0
1622035850000|2021-05-26 13:30:50|8272.6|8257.6|8275.9|8260.9|8276.4|8261.4|8272.4|8257.4|2
1622035860000|2021-05-26 13:31:00|8275.7|8260.7|8277.6|8262.6|8278.1|8263.1|8275.7|8260.7|1
1622035870000|2021-05-26 13:31:10|8278.1|8263.1|8278.6|8263.6|8278.9|8263.9|8278.1|8263.1|0
1622035880000|2021-05-26 13:31:20|8278.2|8263.2|8277.8|8262.8|8278.4|8263.4|8277.8|8262.8|1
1622035890000|2021-05-26 13:31:30|8277.6|8262.6|8271.7|8256.7|8277.6|8262.6|8269.7|8254.7|14
1622035920000|2021-05-26 13:32:00|8271.4|8256.4|8270.1|8255.1|8271.4|8256.4|8270.1|8255.1|2
1622035930000|2021-05-26 13:32:10|8268.9|8253.9|8263.6|8248.6|8268.9|8253.9|8263.3|8248.3|15
1622035940000|2021-05-26 13:32:20|8263.8|8248.8|8263.1|8248.1|8263.8|8248.8|8263.1|8248.1|6
1622035950000|2021-05-26 13:32:30|8263.4|8248.4|8259.4|8244.4|8263.4|8248.4|8259.4|8244.4|11
1622035960000|2021-05-26 13:32:40|8258.7|8243.7|8258.1|8243.1|8258.7|8243.7|8258.1|8243.1|2
1622035970000|2021-05-26 13:32:50|8257.9|8242.9|8261.2|8246.2|8261.2|8246.2|8257.9|8242.9|24
1622035980000|2021-05-26 13:33:00|8256.3|8241.3|8258.3|8243.3|8259.1|8244.1|8256.3|8241.3|68
1622035990000|2021-05-26 13:33:10|8256.8|8241.8|8253.9|8238.9|8256.8|8241.8|8253.7|8238.7|7
1622036000000|2021-05-26 13:33:20|8252.4|8237.4|8249.4|8234.4|8252.4|8237.4|8249.4|8234.4|27
1622036010000|2021-05-26 13:33:30|||||||||9
1622036020000|2021-05-26 13:33:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|18
1622036030000|2021-05-26 13:33:50|8250.8|8235.8|8251.4|8236.4|8251.4|8236.4|8250.8|8235.8|2
1622036040000|2021-05-26 13:34:00|8250.9|8235.9|8252.7|8237.7|8252.7|8237.7|8250.9|8235.9|3
1622036050000|2021-05-26 13:34:10|8253.2|8238.2|8262.6|8247.6|8262.9|8247.9|8253.2|8238.2|12
1622036060000|2021-05-26 13:34:20|8261.9|8246.9|8257.9|8242.9|8262.4|8247.4|8257.9|8242.9|1
1622036080000|2021-05-26 13:34:40|8256.9|8241.9|8255.1|8240.1|8256.9|8241.9|8254.2|8239.2|2
1622036100000|2021-05-26 13:35:00|8254.7|8239.7|8254.2|8239.2|8254.7|8239.7|8254.2|8239.2|1
1622036110000|2021-05-26 13:35:10|8253.9|8238.9|8253.6|8238.6|8253.9|8238.9|8253.6|8238.6|0
1622036120000|2021-05-26 13:35:20|8253.1|8238.1|8253.2|8238.2|8253.2|8238.2|8253.1|8238.1|1
1622036130000|2021-05-26 13:35:30|8252.9|8237.9|8251.9|8236.9|8252.9|8237.9|8251.9|8236.9|2
1622036140000|2021-05-26 13:35:40|8251.2|8236.2|8250.6|8235.6|8251.2|8236.2|8250.6|8235.6|1
1622036150000|2021-05-26 13:35:50|8249.7|8234.7|8248.1|8233.1|8249.7|8234.7|8248.1|8233.1|4
1622036160000|2021-05-26 13:36:00|8248.2|8233.2|8247.9|8232.9|8248.7|8233.7|8247.9|8232.9|6
1622036170000|2021-05-26 13:36:10|8248.3|8233.3|8247.9|8232.9|8248.9|8233.9|8247.9|8232.9|11
1622036180000|2021-05-26 13:36:20|8248.1|8233.1|8250.6|8235.6|8250.6|8235.6|8248.1|8233.1|21
1622036210000|2021-05-26 13:36:50|8250.2|8235.2|8249.6|8234.6|8250.2|8235.2|8249.6|8234.6|1
1622036220000|2021-05-26 13:37:00|8249.2|8234.2|8244.4|8229.4|8249.2|8234.2|8244.4|8229.4|28
1622036230000|2021-05-26 13:37:10|8245.1|8230.1|8243.1|8228.1|8245.1|8230.1|8242.7|8227.7|18
1622036240000|2021-05-26 13:37:20|8243.4|8228.4|8248.9|8233.9|8248.9|8233.9|8243.4|8228.4|6
1622036250000|2021-05-26 13:37:30|8250.2|8235.2|8251.7|8236.7|8252.2|8237.2|8250.2|8235.2|2
1622036260000|2021-05-26 13:37:40|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|0
1622036280000|2021-05-26 13:38:00|8251.7|8236.7|8252.2|8237.2|8252.2|8237.2|8250.7|8235.7|2
1622036290000|2021-05-26 13:38:10|8251.9|8236.9|8252.9|8237.9|8254.9|8239.9|8251.7|8236.7|3
1622036300000|2021-05-26 13:38:20|8253.1|8238.1|8253.2|8238.2|8253.2|8238.2|8253.1|8238.1|0
1622036310000|2021-05-26 13:38:30|8252.7|8237.7|8252.6|8237.6|8253.6|8238.6|8252.6|8237.6|2
1622036320000|2021-05-26 13:38:40|8252.2|8237.2|8252.4|8237.4|8252.4|8237.4|8252.2|8237.2|1
1622036330000|2021-05-26 13:38:50|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|0
1622036340000|2021-05-26 13:39:00|8251.7|8236.7|8245.4|8230.4|8251.7|8236.7|8245.4|8230.4|3
1622036350000|2021-05-26 13:39:10|8244.4|8229.4|8243.4|8228.4|8244.4|8229.4|8243.4|8228.4|0
1622036360000|2021-05-26 13:39:20|8243.9|8228.9|8243.9|8228.9|8244.4|8229.4|8243.4|8228.4|4
1622036370000|2021-05-26 13:39:30|8243.4|8228.4|8243.9|8228.9|8243.9|8228.9|8243.4|8228.4|3
1622036380000|2021-05-26 13:39:40|8244.6|8229.6|8250.4|8235.4|8250.4|8235.4|8243.7|8228.7|22
1622036390000|2021-05-26 13:39:50|8250.3|8235.3|8249.4|8234.4|8253.4|8238.4|8248.9|8233.9|3
1622036400000|2021-05-26 13:40:00|8249.9|8234.9|8246.9|8231.9|8250.6|8235.6|8246.9|8231.9|5
1622036410000|2021-05-26 13:40:10|8246.1|8231.1|8246.1|8231.1|8247.1|8232.1|8246.1|8231.1|0
1622036420000|2021-05-26 13:40:20|8246.6|8231.6|8247.3|8232.3|8248.1|8233.1|8245.1|8230.1|1
1622036430000|2021-05-26 13:40:30|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8245.8|8230.8|10
1622036440000|2021-05-26 13:40:40|8246.8|8231.8|8245.6|8230.6|8246.9|8231.9|8245.6|8230.6|0
1622036450000|2021-05-26 13:40:50|8247.2|8232.2|8251.4|8236.4|8251.8|8236.8|8247.2|8232.2|4
1622036460000|2021-05-26 13:41:00|8252.1|8237.1|8253.4|8238.4|8253.8|8238.8|8252.1|8237.1|1
1622036470000|2021-05-26 13:41:10|8252.6|8237.6|8253.4|8238.4|8253.4|8238.4|8252.3|8237.3|17
1622036480000|2021-05-26 13:41:20|8253.7|8238.7|8251.8|8236.8|8253.9|8238.9|8251.3|8236.3|5
1622036490000|2021-05-26 13:41:30|8251.4|8236.4|8248.3|8233.3|8251.8|8236.8|8248.3|8233.3|7
1622036500000|2021-05-26 13:41:40|8247.6|8232.6|8247.4|8232.4|8247.6|8232.6|8247.4|8232.4|3
1622036510000|2021-05-26 13:41:50|8247.8|8232.8|8252.4|8237.4|8252.4|8237.4|8247.8|8232.8|4
1622036520000|2021-05-26 13:42:00|8251.9|8236.9|8253.1|8238.1|8253.1|8238.1|8251.9|8236.9|2
1622036530000|2021-05-26 13:42:10|8253.3|8238.3|8253.4|8238.4|8253.8|8238.8|8253.3|8238.3|0
1622036570000|2021-05-26 13:42:50|8253.1|8238.1|8246.4|8231.4|8253.1|8238.1|8246.1|8231.1|8
1622036580000|2021-05-26 13:43:00|8246.9|8231.9|8246.8|8231.8|8246.9|8231.9|8245.8|8230.8|3
1622036590000|2021-05-26 13:43:10|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|2
1622036600000|2021-05-26 13:43:20|8247.1|8232.1|8249.6|8234.6|8249.9|8234.9|8247.1|8232.1|1
1622036610000|2021-05-26 13:43:30|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|1
1622036620000|2021-05-26 13:43:40|8248.1|8233.1|8250.8|8235.8|8250.8|8235.8|8248.1|8233.1|3
1622036630000|2021-05-26 13:43:50|8251.9|8236.9|8251.8|8236.8|8253.9|8238.9|8251.8|8236.8|6
1622036640000|2021-05-26 13:44:00|8251.4|8236.4|8250.4|8235.4|8251.4|8236.4|8248.9|8233.9|3
1622036650000|2021-05-26 13:44:10|8251.4|8236.4|8253.4|8238.4|8253.4|8238.4|8251.4|8236.4|0
1622036660000|2021-05-26 13:44:20|8255.4|8240.4|8256.1|8241.1|8256.1|8241.1|8255.1|8240.1|2
1622036670000|2021-05-26 13:44:30|8257.7|8242.7|8260.9|8245.9|8260.9|8245.9|8257.7|8242.7|3
1622036680000|2021-05-26 13:44:40|8262.2|8247.2|8262.4|8247.4|8263.3|8248.3|8261.8|8246.8|6
1622036690000|2021-05-26 13:44:50|8261.8|8246.8|8256.6|8241.6|8261.8|8246.8|8256.6|8241.6|0
1622036700000|2021-05-26 13:45:00|8256.4|8241.4|8257.1|8242.1|8259.8|8244.8|8256.1|8241.1|7
1622036710000|2021-05-26 13:45:10|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1622036720000|2021-05-26 13:45:20|8257.2|8242.2|8261.8|8246.8|8263.3|8248.3|8257.2|8242.2|4
1622036730000|2021-05-26 13:45:30|8263.1|8248.1|8267.4|8252.4|8268.9|8253.9|8262.4|8247.4|3
1622036740000|2021-05-26 13:45:40|8268.1|8253.1|8264.8|8249.8|8268.1|8253.1|8264.8|8249.8|3
1622036750000|2021-05-26 13:45:50|8262.8|8247.8|8261.8|8246.8|8262.8|8247.8|8260.9|8245.9|3
1622036760000|2021-05-26 13:46:00|8261.4|8246.4|8257.9|8242.9|8261.4|8246.4|8257.1|8242.1|3
1622036770000|2021-05-26 13:46:10|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8255.1|8240.1|2
1622036780000|2021-05-26 13:46:20|8256.6|8241.6|8257.4|8242.4|8258.6|8243.6|8256.4|8241.4|1
1622036790000|2021-05-26 13:46:30|8257.8|8242.8|8258.1|8243.1|8258.4|8243.4|8257.8|8242.8|0
1622036800000|2021-05-26 13:46:40|8259.1|8244.1|8259.4|8244.4|8259.9|8244.9|8259.1|8244.1|0
1622036810000|2021-05-26 13:46:50|8259.9|8244.9|8256.1|8241.1|8259.9|8244.9|8256.1|8241.1|5
1622036820000|2021-05-26 13:47:00|8255.8|8240.8|8251.3|8236.3|8255.9|8240.9|8251.3|8236.3|7
1622036830000|2021-05-26 13:47:10|8250.9|8235.9|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|3
1622036840000|2021-05-26 13:47:20|8250.9|8235.9|8252.4|8237.4|8252.4|8237.4|8250.9|8235.9|1
1622036850000|2021-05-26 13:47:30|8252.9|8237.9|8251.8|8236.8|8252.9|8237.9|8251.8|8236.8|2
1622036860000|2021-05-26 13:47:40|8251.4|8236.4|8253.7|8238.7|8253.7|8238.7|8251.3|8236.3|5
1622036870000|2021-05-26 13:47:50|8255.1|8240.1|8255.1|8240.1|8256.1|8241.1|8254.4|8239.4|4
1622036880000|2021-05-26 13:48:00|8253.8|8238.8|8257.3|8242.3|8257.3|8242.3|8253.8|8238.8|5
1622036890000|2021-05-26 13:48:10|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622036900000|2021-05-26 13:48:20|8258.9|8243.9|8259.4|8244.4|8259.4|8244.4|8258.7|8243.7|4
1622036920000|2021-05-26 13:48:40|8259.7|8244.7|8254.3|8239.3|8259.9|8244.9|8254.3|8239.3|5
1622036930000|2021-05-26 13:48:50|8253.8|8238.8|8251.3|8236.3|8253.8|8238.8|8250.3|8235.3|5
1622036940000|2021-05-26 13:49:00|8250.9|8235.9|8251.4|8236.4|8252.4|8237.4|8250.8|8235.8|0
1622036950000|2021-05-26 13:49:10|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|0
1622036960000|2021-05-26 13:49:20|8250.8|8235.8|8250.3|8235.3|8250.8|8235.8|8249.8|8234.8|3
1622036970000|2021-05-26 13:49:30|8250.6|8235.6|8252.8|8237.8|8253.3|8238.3|8250.6|8235.6|4
1622036980000|2021-05-26 13:49:40|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|1
1622036990000|2021-05-26 13:49:50|8252.8|8237.8|8250.8|8235.8|8252.8|8237.8|8250.8|8235.8|3
1622037000000|2021-05-26 13:50:00|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1622037010000|2021-05-26 13:50:10|8250.4|8235.4|8248.6|8233.6|8250.4|8235.4|8248.6|8233.6|1
1622037030000|2021-05-26 13:50:30|8248.1|8233.1|8248.9|8233.9|8248.9|8233.9|8248.1|8233.1|1
1622037050000|2021-05-26 13:50:50|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|1
1622037070000|2021-05-26 13:51:10|8249.1|8234.1|8247.9|8232.9|8249.1|8234.1|8247.9|8232.9|2
1622037080000|2021-05-26 13:51:20|||||||||2
1622037100000|2021-05-26 13:51:40|8248.4|8233.4|8248.1|8233.1|8248.4|8233.4|8248.1|8233.1|1
1622037120000|2021-05-26 13:52:00|8247.9|8232.9|8245.8|8230.8|8247.9|8232.9|8245.8|8230.8|14
1622037130000|2021-05-26 13:52:10|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|1
1622037140000|2021-05-26 13:52:20|8246.6|8231.6|8246.3|8231.3|8246.6|8231.6|8245.9|8230.9|5
1622037150000|2021-05-26 13:52:30|8245.1|8230.1|8242.9|8227.9|8245.1|8230.1|8242.9|8227.9|1
1622037160000|2021-05-26 13:52:40|8242.3|8227.3|8241.9|8226.9|8242.3|8227.3|8241.9|8226.9|11
1622037170000|2021-05-26 13:52:50|8244.1|8229.1|8242.4|8227.4|8244.1|8229.1|8242.4|8227.4|10
1622037180000|2021-05-26 13:53:00|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.4|8226.4|3
1622037190000|2021-05-26 13:53:10|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|0
1622037200000|2021-05-26 13:53:20|8242.6|8227.6|8243.9|8228.9|8244.6|8229.6|8242.6|8227.6|5
1622037210000|2021-05-26 13:53:30|8243.7|8228.7|8241.9|8226.9|8243.7|8228.7|8241.9|8226.9|2
1622037220000|2021-05-26 13:53:40|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|0
1622037230000|2021-05-26 13:53:50|8242.2|8227.2|8240.4|8225.4|8242.2|8227.2|8240.4|8225.4|4
1622037240000|2021-05-26 13:54:00|8240.2|8225.2|8226.6|8211.6|8240.2|8225.2|8226.2|8211.2|138
1622037250000|2021-05-26 13:54:10|8226.7|8211.7|8220.1|8205.1|8226.7|8211.7|8220.1|8205.1|115
1622037260000|2021-05-26 13:54:20|8219.9|8204.9|8224.7|8209.7|8224.7|8209.7|8219.8|8204.8|10
1622037270000|2021-05-26 13:54:30|8224.9|8209.9|8223.7|8208.7|8224.9|8209.9|8223.4|8208.4|3
1622037280000|2021-05-26 13:54:40|8225.2|8210.2|8223.2|8208.2|8225.2|8210.2|8222.4|8207.4|2
1622037300000|2021-05-26 13:55:00|8222.3|8207.3|8218.7|8203.7|8222.3|8207.3|8218.7|8203.7|7
1622037310000|2021-05-26 13:55:10|8219.4|8204.4|8223.2|8208.2|8225.2|8210.2|8219.4|8204.4|4
1622037320000|2021-05-26 13:55:20|8223.7|8208.7|8227.4|8212.4|8227.4|8212.4|8223.7|8208.7|16
1622037330000|2021-05-26 13:55:30|8227.1|8212.1|8229.4|8214.4|8229.9|8214.9|8225.9|8210.9|6
1622037340000|2021-05-26 13:55:40|8229.7|8214.7|8227.7|8212.7|8229.9|8214.9|8227.7|8212.7|1
1622037360000|2021-05-26 13:56:00|8228.1|8213.1|8225.1|8210.1|8228.1|8213.1|8225.1|8210.1|0
1622037370000|2021-05-26 13:56:10|8225.6|8210.6|8228.9|8213.9|8228.9|8213.9|8225.2|8210.2|1
1622037380000|2021-05-26 13:56:20|8234.4|8219.4|8231.7|8216.7|8234.4|8219.4|8231.7|8216.7|22
1622037390000|2021-05-26 13:56:30|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8230.9|8215.9|0
1622037400000|2021-05-26 13:56:40|8231.6|8216.6|8228.7|8213.7|8231.6|8216.6|8228.2|8213.2|4
1622037410000|2021-05-26 13:56:50|8229.1|8214.1|8230.1|8215.1|8230.1|8215.1|8229.1|8214.1|0
1622037420000|2021-05-26 13:57:00|8229.7|8214.7|8228.4|8213.4|8229.7|8214.7|8228.4|8213.4|1
1622037430000|2021-05-26 13:57:10|8226.4|8211.4|8224.6|8209.6|8226.4|8211.4|8224.6|8209.6|0
1622037450000|2021-05-26 13:57:30|8224.1|8209.1|8223.6|8208.6|8224.1|8209.1|8223.6|8208.6|2
1622037460000|2021-05-26 13:57:40|8224.9|8209.9|8225.6|8210.6|8225.6|8210.6|8224.9|8209.9|7
1622037480000|2021-05-26 13:58:00|8225.2|8210.2|8223.6|8208.6|8225.2|8210.2|8223.1|8208.1|1
1622037490000|2021-05-26 13:58:10|8223.2|8208.2|8223.6|8208.6|8223.6|8208.6|8223.1|8208.1|0
1622037500000|2021-05-26 13:58:20|8223.9|8208.9|8224.1|8209.1|8224.1|8209.1|8223.9|8208.9|0
1622037510000|2021-05-26 13:58:30|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|1
1622037520000|2021-05-26 13:58:40|8224.2|8209.2|8227.7|8212.7|8227.7|8212.7|8223.2|8208.2|5
1622037530000|2021-05-26 13:58:50|8228.4|8213.4|8226.2|8211.2|8228.4|8213.4|8226.2|8211.2|1
1622037540000|2021-05-26 13:59:00|8225.2|8210.2|8223.7|8208.7|8225.2|8210.2|8223.7|8208.7|0
1622037550000|2021-05-26 13:59:10|8223.6|8208.6|8223.2|8208.2|8223.6|8208.6|8223.2|8208.2|1
1622037570000|2021-05-26 13:59:30|8223.6|8208.6|8225.2|8210.2|8225.2|8210.2|8223.6|8208.6|2
1622037580000|2021-05-26 13:59:40|8224.9|8209.9|8223.9|8208.9|8225.1|8210.1|8223.9|8208.9|4
1622037590000|2021-05-26 13:59:50|8224.2|8209.2|8224.4|8209.4|8224.4|8209.4|8224.2|8209.2|0
1622037600000|2021-05-26 14:00:00|8223.9|8208.9|8217.8|8202.8|8223.9|8208.9|8217.8|8202.8|33
1622037610000|2021-05-26 14:00:10|8218.1|8203.1|8223.7|8208.7|8224.2|8209.2|8218.1|8203.1|8
1622037620000|2021-05-26 14:00:20|8222.1|8207.1|8218.6|8203.6|8222.1|8207.1|8218.6|8203.6|4
1622037630000|2021-05-26 14:00:30|8218.4|8203.4|8218.2|8203.2|8218.7|8203.7|8218.2|8203.2|0
1622037640000|2021-05-26 14:00:40|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|8217.9|8202.9|0
1622037650000|2021-05-26 14:00:50|8217.6|8202.6|8217.2|8202.2|8217.6|8202.6|8217.2|8202.2|0
1622037670000|2021-05-26 14:01:10|||||||||7
1622037680000|2021-05-26 14:01:20|8216.9|8201.9|8214.9|8199.9|8216.9|8201.9|8214.9|8199.9|3
1622037690000|2021-05-26 14:01:30|8214.8|8199.8|8215.8|8200.8|8216.1|8201.1|8214.8|8199.8|3
1622037700000|2021-05-26 14:01:40|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|1
1622037710000|2021-05-26 14:01:50|8214.6|8199.6|8210.8|8195.8|8214.6|8199.6|8208.1|8193.1|13
1622037720000|2021-05-26 14:02:00|8210.1|8195.1|8208.1|8193.1|8210.1|8195.1|8208.1|8193.1|1
1622037730000|2021-05-26 14:02:10|8209.7|8194.7|8211.9|8196.9|8211.9|8196.9|8209.7|8194.7|8
1622037740000|2021-05-26 14:02:20|8212.1|8197.1|8213.1|8198.1|8214.1|8199.1|8212.1|8197.1|1
1622037750000|2021-05-26 14:02:30|8213.6|8198.6|8213.8|8198.8|8213.9|8198.9|8213.3|8198.3|4
1622037760000|2021-05-26 14:02:40|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|0
1622037770000|2021-05-26 14:02:50|8214.1|8199.1|8214.8|8199.8|8214.8|8199.8|8214.1|8199.1|5
1622037780000|2021-05-26 14:03:00|8216.1|8201.1|8216.7|8201.7|8216.7|8201.7|8215.7|8200.7|2
1622037790000|2021-05-26 14:03:10|8217.2|8202.2|8219.9|8204.9|8220.4|8205.4|8217.2|8202.2|1
1622037800000|2021-05-26 14:03:20|8217.1|8202.1|8222.1|8207.1|8222.1|8207.1|8217.1|8202.1|5
1622037810000|2021-05-26 14:03:30|8222.2|8207.2|8220.9|8205.9|8222.6|8207.6|8218.9|8203.9|7
1622037820000|2021-05-26 14:03:40|8220.3|8205.3|8218.9|8203.9|8220.3|8205.3|8216.6|8201.6|6
1622037830000|2021-05-26 14:03:50|8219.1|8204.1|8217.9|8202.9|8220.1|8205.1|8217.9|8202.9|6
1622037840000|2021-05-26 14:04:00|8217.6|8202.6|8216.1|8201.1|8217.6|8202.6|8216.1|8201.1|12
1622037850000|2021-05-26 14:04:10|8215.6|8200.6|8214.9|8199.9|8215.6|8200.6|8214.1|8199.1|4
1622037860000|2021-05-26 14:04:20|8213.1|8198.1|8212.1|8197.1|8213.6|8198.6|8212.1|8197.1|1
1622037870000|2021-05-26 14:04:30|8211.8|8196.8|8213.9|8198.9|8213.9|8198.9|8211.6|8196.6|5
1622037880000|2021-05-26 14:04:40|8213.6|8198.6|8212.1|8197.1|8213.6|8198.6|8212.1|8197.1|1
1622037890000|2021-05-26 14:04:50|8211.4|8196.4|8210.1|8195.1|8211.4|8196.4|8210.1|8195.1|0
1622037900000|2021-05-26 14:05:00|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|1
1622037910000|2021-05-26 14:05:10|8213.7|8198.7|8213.1|8198.1|8214.2|8199.2|8212.9|8197.9|5
1622037920000|2021-05-26 14:05:20|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|0
1622037930000|2021-05-26 14:05:30|8211.6|8196.6|8210.6|8195.6|8211.6|8196.6|8210.6|8195.6|2
1622037940000|2021-05-26 14:05:40|8210.3|8195.3|8210.1|8195.1|8210.3|8195.3|8210.1|8195.1|0
1622037950000|2021-05-26 14:05:50|8214.1|8199.1|8213.9|8198.9|8214.4|8199.4|8211.7|8196.7|12
1622037960000|2021-05-26 14:06:00|8214.4|8199.4|8213.6|8198.6|8214.9|8199.9|8212.2|8197.2|10
1622037970000|2021-05-26 14:06:10|8213.9|8198.9|8213.9|8198.9|8213.9|8198.9|8213.9|8198.9|0
1622038000000|2021-05-26 14:06:40|8213.1|8198.1|8212.6|8197.6|8213.1|8198.1|8212.6|8197.6|1
1622038010000|2021-05-26 14:06:50|8212.9|8197.9|8213.1|8198.1|8213.9|8198.9|8212.9|8197.9|3
1622038020000|2021-05-26 14:07:00|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|8212.6|8197.6|0
1622038030000|2021-05-26 14:07:10|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|1
1622038040000|2021-05-26 14:07:20|8214.6|8199.6|8214.4|8199.4|8214.6|8199.6|8212.4|8197.4|5
1622038070000|2021-05-26 14:07:50|8214.1|8199.1|8213.6|8198.6|8214.4|8199.4|8213.6|8198.6|1
1622038080000|2021-05-26 14:08:00|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|1
1622038090000|2021-05-26 14:08:10|||||||||1
1622038100000|2021-05-26 14:08:20|8215.2|8200.2|8216.6|8201.6|8217.1|8202.1|8215.2|8200.2|7
1622038110000|2021-05-26 14:08:30|||||||||1
1622038120000|2021-05-26 14:08:40|8215.9|8200.9|8215.2|8200.2|8215.9|8200.9|8215.2|8200.2|3
1622038130000|2021-05-26 14:08:50|8214.6|8199.6|8214.9|8199.9|8214.9|8199.9|8214.6|8199.6|0
1622038140000|2021-05-26 14:09:00|8214.6|8199.6|8214.6|8199.6|8216.2|8201.2|8214.6|8199.6|1
1622038150000|2021-05-26 14:09:10|8214.3|8199.3|8214.6|8199.6|8214.6|8199.6|8214.3|8199.3|0
1622038160000|2021-05-26 14:09:20|8214.1|8199.1|8214.1|8199.1|8214.1|8199.1|8214.1|8199.1|0
1622038180000|2021-05-26 14:09:40|8212.2|8197.2|8208.6|8193.6|8212.2|8197.2|8208.6|8193.6|8
1622038190000|2021-05-26 14:09:50|8210.1|8195.1|8210.7|8195.7|8211.1|8196.1|8210.1|8195.1|15
1622038200000|2021-05-26 14:10:00|8211.4|8196.4|8214.6|8199.6|8214.7|8199.7|8211.4|8196.4|6
1622038210000|2021-05-26 14:10:10|8215.6|8200.6|8215.7|8200.7|8216.1|8201.1|8215.1|8200.1|2
1622038220000|2021-05-26 14:10:20|8215.6|8200.6|8219.9|8204.9|8219.9|8204.9|8215.6|8200.6|1
1622038230000|2021-05-26 14:10:30|8220.1|8205.1|8220.6|8205.6|8220.6|8205.6|8219.4|8204.4|1
1622038240000|2021-05-26 14:10:40|8220.4|8205.4|8220.7|8205.7|8220.7|8205.7|8219.9|8204.9|0
1622038250000|2021-05-26 14:10:50|8220.2|8205.2|8218.9|8203.9|8220.2|8205.2|8218.9|8203.9|3
1622038260000|2021-05-26 14:11:00|8218.2|8203.2|8217.7|8202.7|8218.2|8203.2|8217.7|8202.7|1
1622038270000|2021-05-26 14:11:10|8219.6|8204.6|8220.1|8205.1|8220.1|8205.1|8219.6|8204.6|7
1622038280000|2021-05-26 14:11:20|8219.6|8204.6|8219.4|8204.4|8219.9|8204.9|8219.4|8204.4|0
1622038290000|2021-05-26 14:11:30|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|0
1622038300000|2021-05-26 14:11:40|8217.7|8202.7|8216.9|8201.9|8217.7|8202.7|8216.9|8201.9|0
1622038320000|2021-05-26 14:12:00|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|2
1622038330000|2021-05-26 14:12:10|8217.4|8202.4|8216.7|8201.7|8217.4|8202.4|8216.7|8201.7|0
1622038340000|2021-05-26 14:12:20|8216.1|8201.1|8217.7|8202.7|8217.7|8202.7|8216.1|8201.1|4
1622038350000|2021-05-26 14:12:30|8217.4|8202.4|8216.4|8201.4|8217.4|8202.4|8216.4|8201.4|0
1622038360000|2021-05-26 14:12:40|8217.7|8202.7|8217.7|8202.7|8217.7|8202.7|8217.7|8202.7|0
1622038370000|2021-05-26 14:12:50|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|0
1622038380000|2021-05-26 14:13:00|8217.7|8202.7|8220.1|8205.1|8220.1|8205.1|8217.7|8202.7|3
1622038390000|2021-05-26 14:13:10|8220.4|8205.4|8221.9|8206.9|8221.9|8206.9|8220.4|8205.4|1
1622038400000|2021-05-26 14:13:20|8221.7|8206.7|8225.2|8210.2|8225.2|8210.2|8221.7|8206.7|5
1622038410000|2021-05-26 14:13:30|8225.1|8210.1|8222.2|8207.2|8225.1|8210.1|8220.2|8205.2|11
1622038420000|2021-05-26 14:13:40|8222.7|8207.7|8223.2|8208.2|8224.2|8209.2|8222.7|8207.7|6
1622038430000|2021-05-26 14:13:50|8223.4|8208.4|8227.9|8212.9|8228.2|8213.2|8223.4|8208.4|15
1622038440000|2021-05-26 14:14:00|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8227.6|8212.6|0
1622038450000|2021-05-26 14:14:10|8227.9|8212.9|8228.6|8213.6|8228.6|8213.6|8227.9|8212.9|1
1622038460000|2021-05-26 14:14:20|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|9
1622038470000|2021-05-26 14:14:30|8229.4|8214.4|8233.7|8218.7|8233.7|8218.7|8229.4|8214.4|7
1622038490000|2021-05-26 14:14:50|8233.4|8218.4|8231.2|8216.2|8233.4|8218.4|8231.2|8216.2|5
1622038500000|2021-05-26 14:15:00|8230.7|8215.7|8230.7|8215.7|8231.1|8216.1|8230.7|8215.7|0
1622038510000|2021-05-26 14:15:10|8231.1|8216.1|8232|8217|8232|8217|8230.6|8215.6|7
1622038520000|2021-05-26 14:15:20|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|0
1622038530000|2021-05-26 14:15:30|8231.4|8216.4|8229.9|8214.9|8231.4|8216.4|8228.7|8213.7|4
1622038540000|2021-05-26 14:15:40|8229.4|8214.4|8227.6|8212.6|8229.4|8214.4|8227.6|8212.6|0
1622038560000|2021-05-26 14:16:00|8226.6|8211.6|8226.6|8211.6|8226.6|8211.6|8226.6|8211.6|1
1622038570000|2021-05-26 14:16:10|8226.9|8211.9|8227.9|8212.9|8227.9|8212.9|8226.9|8211.9|1
1622038580000|2021-05-26 14:16:20|8232.6|8217.6|8232.9|8217.9|8233.4|8218.4|8232.1|8217.1|9
1622038590000|2021-05-26 14:16:30|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|2
1622038600000|2021-05-26 14:16:40|8234.4|8219.4|8238.1|8223.1|8238.9|8223.9|8234.4|8219.4|5
1622038610000|2021-05-26 14:16:50|8237.9|8222.9|8234.2|8219.2|8237.9|8222.9|8234.2|8219.2|6
1622038620000|2021-05-26 14:17:00|8233.7|8218.7|8233.9|8218.9|8233.9|8218.9|8229.7|8214.7|13
1622038630000|2021-05-26 14:17:10|8234.6|8219.6|8235.1|8220.1|8235.1|8220.1|8234.6|8219.6|0
1622038640000|2021-05-26 14:17:20|8234.6|8219.6|8235.2|8220.2|8235.7|8220.7|8234.2|8219.2|8
1622038650000|2021-05-26 14:17:30|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|3
1622038660000|2021-05-26 14:17:40|8233.9|8218.9|8230.7|8215.7|8233.9|8218.9|8230.4|8215.4|15
1622038670000|2021-05-26 14:17:50|8230.4|8215.4|8230.2|8215.2|8230.4|8215.4|8230.2|8215.2|0
1622038680000|2021-05-26 14:18:00|8231.1|8216.1|8232.2|8217.2|8232.2|8217.2|8231.1|8216.1|4
1622038690000|2021-05-26 14:18:10|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|3
1622038700000|2021-05-26 14:18:20|8230.2|8215.2|8227.2|8212.2|8230.2|8215.2|8227.1|8212.1|3
1622038710000|2021-05-26 14:18:30|8227.6|8212.6|8227.2|8212.2|8227.6|8212.6|8227.2|8212.2|3
1622038720000|2021-05-26 14:18:40|8227.4|8212.4|8226.9|8211.9|8227.4|8212.4|8226.9|8211.9|4
1622038730000|2021-05-26 14:18:50|8228.2|8213.2|8229.1|8214.1|8229.6|8214.6|8227.9|8212.9|3
1622038740000|2021-05-26 14:19:00|8229.2|8214.2|8228.9|8213.9|8229.2|8214.2|8228.9|8213.9|0
1622038750000|2021-05-26 14:19:10|||||||||1
1622038760000|2021-05-26 14:19:20|8228.6|8213.6|8228.4|8213.4|8228.6|8213.6|8228.4|8213.4|0
1622038770000|2021-05-26 14:19:30|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|0
1622038790000|2021-05-26 14:19:50|8229.4|8214.4|8229.6|8214.6|8229.6|8214.6|8229.4|8214.4|2
1622038800000|2021-05-26 14:20:00|8229.9|8214.9|8228.9|8213.9|8229.9|8214.9|8228.9|8213.9|3
1622038820000|2021-05-26 14:20:20|8231.6|8216.6|8232.7|8217.7|8232.7|8217.7|8231.6|8216.6|3
1622038830000|2021-05-26 14:20:30|8233.2|8218.2|8236.4|8221.4|8236.7|8221.7|8233.2|8218.2|2
1622038840000|2021-05-26 14:20:40|8236.7|8221.7|8235.9|8220.9|8236.9|8221.9|8235.9|8220.9|3
1622038850000|2021-05-26 14:20:50|8236.4|8221.4|8235.9|8220.9|8236.4|8221.4|8235.9|8220.9|1
1622038860000|2021-05-26 14:21:00|8235.6|8220.6|8234.1|8219.1|8235.6|8220.6|8234.1|8219.1|5
1622038870000|2021-05-26 14:21:10|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622038900000|2021-05-26 14:21:40|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|0
1622038910000|2021-05-26 14:21:50|8234.6|8219.6|8234.1|8219.1|8236.2|8221.2|8234.1|8219.1|14
1622038920000|2021-05-26 14:22:00|8233.9|8218.9|8233.6|8218.6|8234.1|8219.1|8233.4|8218.4|1
1622038930000|2021-05-26 14:22:10|8233.7|8218.7|8233.6|8218.6|8234.2|8219.2|8233.6|8218.6|2
1622038940000|2021-05-26 14:22:20|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|1
1622038950000|2021-05-26 14:22:30|8234.9|8219.9|8234.9|8219.9|8235.6|8220.6|8234.9|8219.9|4
1622038960000|2021-05-26 14:22:40|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|0
1622038970000|2021-05-26 14:22:50|8234.2|8219.2|8233.7|8218.7|8234.2|8219.2|8232.9|8217.9|12
1622038980000|2021-05-26 14:23:00|8233.6|8218.6|8233.9|8218.9|8233.9|8218.9|8233.6|8218.6|10
1622038990000|2021-05-26 14:23:10|8233.6|8218.6|8233.7|8218.7|8233.7|8218.7|8233.6|8218.6|1
1622039000000|2021-05-26 14:23:20|8233.1|8218.1|8232.9|8217.9|8233.1|8218.1|8232.4|8217.4|3
1622039010000|2021-05-26 14:23:30|8232.7|8217.7|8232.7|8217.7|8232.7|8217.7|8232.7|8217.7|0
1622039020000|2021-05-26 14:23:40|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|0
1622039030000|2021-05-26 14:23:50|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|8232.4|8217.4|1
1622039040000|2021-05-26 14:24:00|8233.1|8218.1|8233.4|8218.4|8233.4|8218.4|8232.7|8217.7|5
1622039050000|2021-05-26 14:24:10|8233.2|8218.2|8232.1|8217.1|8233.2|8218.2|8231.7|8216.7|1
1622039060000|2021-05-26 14:24:20|8231.7|8216.7|8233.7|8218.7|8234.1|8219.1|8231.4|8216.4|7
1622039070000|2021-05-26 14:24:30|8234.4|8219.4|8237.7|8222.7|8239.2|8224.2|8234.4|8219.4|3
1622039080000|2021-05-26 14:24:40|8238.2|8223.2|8241.1|8226.1|8241.1|8226.1|8238.2|8223.2|6
1622039090000|2021-05-26 14:24:50|8240.7|8225.7|8237.9|8222.9|8240.7|8225.7|8237.9|8222.9|3
1622039100000|2021-05-26 14:25:00|8237.6|8222.6|8236.9|8221.9|8238.1|8223.1|8236.6|8221.6|4
1622039110000|2021-05-26 14:25:10|8236.6|8221.6|8236.4|8221.4|8236.6|8221.6|8235.4|8220.4|6
1622039120000|2021-05-26 14:25:20|8235.9|8220.9|8235.1|8220.1|8235.9|8220.9|8235.1|8220.1|0
1622039130000|2021-05-26 14:25:30|8234.9|8219.9|8232.1|8217.1|8234.9|8219.9|8232.1|8217.1|2
1622039140000|2021-05-26 14:25:40|8232.2|8217.2|8232.7|8217.7|8234.6|8219.6|8232.2|8217.2|1
1622039150000|2021-05-26 14:25:50|8233.2|8218.2|8233.1|8218.1|8234.2|8219.2|8233.1|8218.1|0
1622039160000|2021-05-26 14:26:00|8233.4|8218.4|8236.1|8221.1|8236.4|8221.4|8232.4|8217.4|2
1622039170000|2021-05-26 14:26:10|8236.4|8221.4|8234.2|8219.2|8236.4|8221.4|8234.1|8219.1|1
1622039180000|2021-05-26 14:26:20|8234.6|8219.6|8234.7|8219.7|8235.1|8220.1|8234.6|8219.6|0
1622039190000|2021-05-26 14:26:30|8234.9|8219.9|8234.1|8219.1|8234.9|8219.9|8234.1|8219.1|0
1622039200000|2021-05-26 14:26:40|8234.2|8219.2|8235.6|8220.6|8236.1|8221.1|8234.2|8219.2|1
1622039210000|2021-05-26 14:26:50|8235.1|8220.1|8233.1|8218.1|8235.1|8220.1|8233.1|8218.1|3
1622039220000|2021-05-26 14:27:00|8233.6|8218.6|8233.6|8218.6|8234.4|8219.4|8233.6|8218.6|0
1622039230000|2021-05-26 14:27:10|8234.1|8219.1|8235.4|8220.4|8235.4|8220.4|8233.6|8218.6|2
1622039240000|2021-05-26 14:27:20|8236.4|8221.4|8237.1|8222.1|8237.1|8222.1|8236.4|8221.4|6
1622039250000|2021-05-26 14:27:30|8237.2|8222.2|8236.6|8221.6|8237.2|8222.2|8236.2|8221.2|2
1622039260000|2021-05-26 14:27:40|8237.2|8222.2|8237.4|8222.4|8237.4|8222.4|8237.2|8222.2|0
1622039270000|2021-05-26 14:27:50|8238.1|8223.1|8237.2|8222.2|8238.6|8223.6|8237.2|8222.2|2
1622039280000|2021-05-26 14:28:00|8238.2|8223.2|8244.1|8229.1|8244.6|8229.6|8238.2|8223.2|13
1622039290000|2021-05-26 14:28:10|8243.7|8228.7|8246.6|8231.6|8246.6|8231.6|8243.6|8228.6|2
1622039300000|2021-05-26 14:28:20|8247.1|8232.1|8246.6|8231.6|8247.6|8232.6|8246.6|8231.6|0
1622039310000|2021-05-26 14:28:30|8247.1|8232.1|8247.6|8232.6|8248.2|8233.2|8247.1|8232.1|2
1622039320000|2021-05-26 14:28:40|8248.1|8233.1|8248.4|8233.4|8248.4|8233.4|8248.1|8233.1|1
1622039330000|2021-05-26 14:28:50|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8248.6|8233.6|1
1622039340000|2021-05-26 14:29:00|8250.4|8235.4|8251.2|8236.2|8251.2|8236.2|8250.1|8235.1|3
1622039350000|2021-05-26 14:29:10|8251.6|8236.6|8252.2|8237.2|8252.2|8237.2|8251.6|8236.6|1
1622039360000|2021-05-26 14:29:20|8252.6|8237.6|8254.9|8239.9|8255.6|8240.6|8252.6|8237.6|5
1622039370000|2021-05-26 14:29:30|8253.9|8238.9|8254.6|8239.6|8255.7|8240.7|8252.9|8237.9|7
1622039380000|2021-05-26 14:29:40|8255.1|8240.1|8251.4|8236.4|8255.1|8240.1|8251.4|8236.4|6
1622039390000|2021-05-26 14:29:50|8250.4|8235.4|8243.9|8228.9|8250.4|8235.4|8243.9|8228.9|4
1622039400000|2021-05-26 14:30:00|8243.2|8228.2|8242.9|8227.9|8243.2|8228.2|8239.2|8224.2|9
1622039410000|2021-05-26 14:30:10|8243.2|8228.2|8246.1|8231.1|8246.1|8231.1|8242.7|8227.7|2
1622039420000|2021-05-26 14:30:20|8246.7|8231.7|8253.1|8238.1|8253.7|8238.7|8246.7|8231.7|6
1622039430000|2021-05-26 14:30:30|8252.4|8237.4|8256.1|8241.1|8256.1|8241.1|8250.1|8235.1|3
1622039440000|2021-05-26 14:30:40|8256.2|8241.2|8260.2|8245.2|8260.6|8245.6|8256.2|8241.2|6
1622039450000|2021-05-26 14:30:50|8260.4|8245.4|8256.4|8241.4|8260.4|8245.4|8255.2|8240.2|49
1622039460000|2021-05-26 14:31:00|8255.7|8240.7|8255.4|8240.4|8255.7|8240.7|8254.2|8239.2|5
1622039470000|2021-05-26 14:31:10|8254.7|8239.7|8246.4|8231.4|8254.7|8239.7|8246.4|8231.4|3
1622039480000|2021-05-26 14:31:20|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|1
1622039490000|2021-05-26 14:31:30|8248.1|8233.1|8249.2|8234.2|8249.2|8234.2|8248.1|8233.1|1
1622039500000|2021-05-26 14:31:40|8249.6|8234.6|8251.4|8236.4|8251.4|8236.4|8249.6|8234.6|0
1622039510000|2021-05-26 14:31:50|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|0
1622039520000|2021-05-26 14:32:00|8250.4|8235.4|8248.1|8233.1|8250.4|8235.4|8248.1|8233.1|1
1622039530000|2021-05-26 14:32:10|8247.2|8232.2|8247.9|8232.9|8247.9|8232.9|8246.7|8231.7|2
1622039540000|2021-05-26 14:32:20|8247.7|8232.7|8247.2|8232.2|8247.7|8232.7|8247.2|8232.2|0
1622039550000|2021-05-26 14:32:30|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|8247.7|8232.7|1
1622039560000|2021-05-26 14:32:40|8248.2|8233.2|8247.7|8232.7|8248.2|8233.2|8247.7|8232.7|0
1622039570000|2021-05-26 14:32:50|8248.1|8233.1|8253.6|8238.6|8253.6|8238.6|8248.1|8233.1|2
1622039580000|2021-05-26 14:33:00|8254.1|8239.1|8256.4|8241.4|8256.4|8241.4|8254.1|8239.1|1
1622039590000|2021-05-26 14:33:10|8256.6|8241.6|8256.2|8241.2|8256.6|8241.6|8256.2|8241.2|1
1622039600000|2021-05-26 14:33:20|8256.9|8241.9|8257.6|8242.6|8257.6|8242.6|8256.7|8241.7|0
1622039610000|2021-05-26 14:33:30|8257.2|8242.2|8256.9|8241.9|8257.9|8242.9|8256.9|8241.9|5
1622039620000|2021-05-26 14:33:40|8257.1|8242.1|8257.4|8242.4|8257.8|8242.8|8257.1|8242.1|7
1622039630000|2021-05-26 14:33:50|8256.9|8241.9|8250.3|8235.3|8256.9|8241.9|8249.9|8234.9|2
1622039640000|2021-05-26 14:34:00|8250.8|8235.8|8256.3|8241.3|8256.3|8241.3|8250.8|8235.8|1
1622039650000|2021-05-26 14:34:10|8256.4|8241.4|8257.1|8242.1|8259.9|8244.9|8256.3|8241.3|17
1622039660000|2021-05-26 14:34:20|8257.8|8242.8|8259.4|8244.4|8259.4|8244.4|8257.8|8242.8|2
1622039670000|2021-05-26 14:34:30|8261.3|8246.3|8259.6|8244.6|8262.8|8247.8|8259.6|8244.6|11
1622039680000|2021-05-26 14:34:40|8259.1|8244.1|8255.1|8240.1|8259.1|8244.1|8254.8|8239.8|9
1622039690000|2021-05-26 14:34:50|8255.4|8240.4|8265.6|8250.6|8265.6|8250.6|8255.4|8240.4|6
1622039700000|2021-05-26 14:35:00|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|0
1622039710000|2021-05-26 14:35:10|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1622039720000|2021-05-26 14:35:20|||||||||2
1622039740000|2021-05-26 14:35:40|8261.8|8246.8|8260.6|8245.6|8261.8|8246.8|8260.6|8245.6|3
1622039750000|2021-05-26 14:35:50|8261.6|8246.6|8254.3|8239.3|8262.1|8247.1|8254.3|8239.3|12
1622039760000|2021-05-26 14:36:00|8254.1|8239.1|8254.9|8239.9|8254.9|8239.9|8254.1|8239.1|1
1622039770000|2021-05-26 14:36:10|8256.1|8241.1|8256.9|8241.9|8256.9|8241.9|8256.1|8241.1|0
1622039780000|2021-05-26 14:36:20|8257.1|8242.1|8254.9|8239.9|8257.1|8242.1|8253.6|8238.6|4
1622039800000|2021-05-26 14:36:40|8254.6|8239.6|8249.7|8234.7|8254.6|8239.6|8249.4|8234.4|1
1622039810000|2021-05-26 14:36:50|8249.6|8234.6|8249.2|8234.2|8249.6|8234.6|8248.9|8233.9|2
1622039820000|2021-05-26 14:37:00|8249.4|8234.4|8251.6|8236.6|8252.6|8237.6|8248.4|8233.4|6
1622039830000|2021-05-26 14:37:10|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|0
1622039840000|2021-05-26 14:37:20|8252.2|8237.2|8253.6|8238.6|8253.6|8238.6|8252.2|8237.2|1
1622039850000|2021-05-26 14:37:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622039860000|2021-05-26 14:37:40|8255.4|8240.4|8257.6|8242.6|8257.6|8242.6|8255.4|8240.4|1
1622039870000|2021-05-26 14:37:50|8258.4|8243.4|8260.7|8245.7|8260.7|8245.7|8258.4|8243.4|1
1622039880000|2021-05-26 14:38:00|8254.7|8239.7|8253.2|8238.2|8254.7|8239.7|8253.2|8238.2|1
1622039890000|2021-05-26 14:38:10|8254.6|8239.6|8256.2|8241.2|8256.2|8241.2|8254.6|8239.6|2
1622039900000|2021-05-26 14:38:20|8257.7|8242.7|8254.2|8239.2|8257.7|8242.7|8254.2|8239.2|7
1622039910000|2021-05-26 14:38:30|8254.4|8239.4|8253.6|8238.6|8254.4|8239.4|8250.6|8235.6|6
1622039920000|2021-05-26 14:38:40|8253.9|8238.9|8258.6|8243.6|8258.6|8243.6|8253.9|8238.9|1
1622039930000|2021-05-26 14:38:50|8259.1|8244.1|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1622039940000|2021-05-26 14:39:00|8259.9|8244.9|8261.4|8246.4|8261.4|8246.4|8259.9|8244.9|2
1622039950000|2021-05-26 14:39:10|8263|8248|8263|8248|8263|8248|8263|8248|1
1622039960000|2021-05-26 14:39:20|8265.5|8250.5|8267.4|8252.4|8267.4|8252.4|8265.5|8250.5|5
1622039970000|2021-05-26 14:39:30|8268.7|8253.7|8274.1|8259.1|8274.1|8259.1|8268.7|8253.7|22
1622039980000|2021-05-26 14:39:40|8268.2|8253.2|8268.1|8253.1|8268.2|8253.2|8266.9|8251.9|7
1622039990000|2021-05-26 14:39:50|8268.4|8253.4|8269.6|8254.6|8269.6|8254.6|8268.4|8253.4|2
1622040010000|2021-05-26 14:40:10|8269.2|8254.2|8273.4|8258.4|8273.4|8258.4|8268.6|8253.6|7
1622040020000|2021-05-26 14:40:20|8274.1|8259.1|8269.9|8254.9|8274.6|8259.6|8269.9|8254.9|24
1622040030000|2021-05-26 14:40:30|8269.2|8254.2|8268.4|8253.4|8269.2|8254.2|8268.4|8253.4|0
1622040040000|2021-05-26 14:40:40|8269.7|8254.7|8274.6|8259.6|8274.6|8259.6|8269.7|8254.7|2
1622040050000|2021-05-26 14:40:50|8274.2|8259.2|8271.2|8256.2|8274.2|8259.2|8271.2|8256.2|4
1622040060000|2021-05-26 14:41:00|8273.2|8258.2|8269.4|8254.4|8273.2|8258.2|8269.4|8254.4|1
1622040070000|2021-05-26 14:41:10|8270.7|8255.7|8273.7|8258.7|8273.7|8258.7|8270.7|8255.7|3
1622040100000|2021-05-26 14:41:40|8273.9|8258.9|8272.9|8257.9|8273.9|8258.9|8272.9|8257.9|0
1622040110000|2021-05-26 14:41:50|8273.1|8258.1|8272.2|8257.2|8274.9|8259.9|8272.2|8257.2|3
1622040120000|2021-05-26 14:42:00|8272.4|8257.4|8269.1|8254.1|8272.4|8257.4|8268.6|8253.6|18
1622040130000|2021-05-26 14:42:10|8269.7|8254.7|8271.1|8256.1|8271.1|8256.1|8269.7|8254.7|0
1622040150000|2021-05-26 14:42:30|8269.4|8254.4|8264.6|8249.6|8269.4|8254.4|8264.2|8249.2|7
1622040160000|2021-05-26 14:42:40|8264.2|8249.2|8263.9|8248.9|8264.2|8249.2|8263.9|8248.9|0
1622040180000|2021-05-26 14:43:00|8263.6|8248.6|8263.4|8248.4|8263.6|8248.6|8263.4|8248.4|0
1622040190000|2021-05-26 14:43:10|8262.9|8247.9|8262.7|8247.7|8262.9|8247.9|8262.7|8247.7|10
1622040200000|2021-05-26 14:43:20|8259.4|8244.4|8259.1|8244.1|8259.4|8244.4|8259.1|8244.1|3
1622040210000|2021-05-26 14:43:30|8258.9|8243.9|8260.2|8245.2|8260.2|8245.2|8258.9|8243.9|3
1622040220000|2021-05-26 14:43:40|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1622040240000|2021-05-26 14:44:00|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|2
1622040280000|2021-05-26 14:44:40|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|2
1622040290000|2021-05-26 14:44:50|||||||||1
1622040300000|2021-05-26 14:45:00|8262.2|8247.2|8268.6|8253.6|8268.6|8253.6|8262.2|8247.2|9
1622040310000|2021-05-26 14:45:10|8269.1|8254.1|8270.1|8255.1|8270.1|8255.1|8269.1|8254.1|0
1622040320000|2021-05-26 14:45:20|||||||||1
1622040340000|2021-05-26 14:45:40|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|0
1622040350000|2021-05-26 14:45:50|8271.7|8256.7|8270.7|8255.7|8271.7|8256.7|8270.7|8255.7|2
1622040360000|2021-05-26 14:46:00|8268.9|8253.9|8268.7|8253.7|8268.9|8253.9|8267.9|8252.9|2
1622040370000|2021-05-26 14:46:10|8268.9|8253.9|8266.9|8251.9|8268.9|8253.9|8266.9|8251.9|1
1622040390000|2021-05-26 14:46:30|||||||||1
1622040400000|2021-05-26 14:46:40|8267.4|8252.4|8266.9|8251.9|8267.4|8252.4|8266.9|8251.9|0
1622040410000|2021-05-26 14:46:50|||||||||7
1622040420000|2021-05-26 14:47:00|8267.4|8252.4|8268.7|8253.7|8268.7|8253.7|8267.4|8252.4|0
1622040430000|2021-05-26 14:47:10|8270.9|8255.9|8274.1|8259.1|8274.1|8259.1|8270.9|8255.9|3
1622040440000|2021-05-26 14:47:20|8273.9|8258.9|8271.6|8256.6|8273.9|8258.9|8271.1|8256.1|2
1622040450000|2021-05-26 14:47:30|8273.1|8258.1|8271.7|8256.7|8273.1|8258.1|8270.4|8255.4|3
1622040460000|2021-05-26 14:47:40|8273.2|8258.2|8275.1|8260.1|8275.1|8260.1|8273.2|8258.2|2
1622040480000|2021-05-26 14:48:00|8275.4|8260.4|8276.9|8261.9|8277.1|8262.1|8275.2|8260.2|7
1622040490000|2021-05-26 14:48:10|8276.7|8261.7|8277.6|8262.6|8279.2|8264.2|8276.2|8261.2|12
1622040500000|2021-05-26 14:48:20|8277.2|8262.2|8276.6|8261.6|8277.2|8262.2|8276.6|8261.6|5
1622040510000|2021-05-26 14:48:30|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|1
1622040520000|2021-05-26 14:48:40|||||||||1
1622040530000|2021-05-26 14:48:50|8276.1|8261.1|8276.2|8261.2|8276.2|8261.2|8276.1|8261.1|0
1622040540000|2021-05-26 14:49:00|8274.9|8259.9|8274.7|8259.7|8274.9|8259.9|8274.4|8259.4|1
1622040550000|2021-05-26 14:49:10|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622040560000|2021-05-26 14:49:20|||||||||1
1622040570000|2021-05-26 14:49:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|1
1622040580000|2021-05-26 14:49:40|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.6|8259.6|0
1622040590000|2021-05-26 14:49:50|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622040600000|2021-05-26 14:50:00|8277.7|8262.7|8278.6|8263.6|8279.6|8264.6|8277.1|8262.1|11
1622040610000|2021-05-26 14:50:10|8278.7|8263.7|8274.7|8259.7|8278.7|8263.7|8274.7|8259.7|2
1622040620000|2021-05-26 14:50:20|8274.6|8259.6|8271.8|8256.8|8275.7|8260.7|8271.8|8256.8|1
1622040630000|2021-05-26 14:50:30|8271.4|8256.4|8278.1|8263.1|8279.1|8264.1|8270.9|8255.9|25
1622040640000|2021-05-26 14:50:40|8278.4|8263.4|8277.7|8262.7|8278.6|8263.6|8277.7|8262.7|2
1622040650000|2021-05-26 14:50:50|8278.1|8263.1|8275.4|8260.4|8278.1|8263.1|8273.6|8258.6|8
1622040660000|2021-05-26 14:51:00|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1622040670000|2021-05-26 14:51:10|8276.1|8261.1|8275.1|8260.1|8276.1|8261.1|8273.6|8258.6|18
1622040690000|2021-05-26 14:51:30|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|3
1622040750000|2021-05-26 14:52:30|8274.1|8259.1|8273.9|8258.9|8274.1|8259.1|8273.9|8258.9|1
1622040760000|2021-05-26 14:52:40|8274.2|8259.2|8276.6|8261.6|8276.6|8261.6|8274.2|8259.2|0
1622040780000|2021-05-26 14:53:00|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622040790000|2021-05-26 14:53:10|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|0
1622040800000|2021-05-26 14:53:20|8275.4|8260.4|8275.1|8260.1|8275.4|8260.4|8275.1|8260.1|1
1622040810000|2021-05-26 14:53:30|||||||||1
1622040820000|2021-05-26 14:53:40|8275.3|8260.3|8274.7|8259.7|8275.3|8260.3|8273.2|8258.2|5
1622040840000|2021-05-26 14:54:00|8273.1|8258.1|8270.1|8255.1|8273.1|8258.1|8268.6|8253.6|13
1622040850000|2021-05-26 14:54:10|8269.1|8254.1|8268.8|8253.8|8269.1|8254.1|8268.8|8253.8|2
1622040860000|2021-05-26 14:54:20|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8268.8|8253.8|0
1622040870000|2021-05-26 14:54:30|8266.1|8251.1|8265.7|8250.7|8266.1|8251.1|8265.7|8250.7|0
1622040880000|2021-05-26 14:54:40|8265.2|8250.2|8265.6|8250.6|8265.6|8250.6|8265.2|8250.2|1
1622040900000|2021-05-26 14:55:00|8265.2|8250.2|8265.1|8250.1|8265.2|8250.2|8265.1|8250.1|0
1622040910000|2021-05-26 14:55:10|8264.9|8249.9|8264.6|8249.6|8264.9|8249.9|8264.6|8249.6|1
1622040920000|2021-05-26 14:55:20|8265.2|8250.2|8267.6|8252.6|8267.6|8252.6|8265.2|8250.2|1
1622040930000|2021-05-26 14:55:30|8268.1|8253.1|8270.6|8255.6|8270.6|8255.6|8268.1|8253.1|0
1622040960000|2021-05-26 14:56:00|8269.9|8254.9|8270.6|8255.6|8270.6|8255.6|8269.6|8254.6|3
1622040970000|2021-05-26 14:56:10|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1622040980000|2021-05-26 14:56:20|8273.4|8258.4|8275.6|8260.6|8275.6|8260.6|8273.4|8258.4|4
1622040990000|2021-05-26 14:56:30|8273.9|8258.9|8275.6|8260.6|8275.6|8260.6|8273.4|8258.4|3
1622041000000|2021-05-26 14:56:40|8275.1|8260.1|8274.2|8259.2|8275.1|8260.1|8274.2|8259.2|2
1622041010000|2021-05-26 14:56:50|8272.9|8257.9|8272.4|8257.4|8272.9|8257.9|8272.4|8257.4|10
1622041020000|2021-05-26 14:57:00|8272.7|8257.7|8274.9|8259.9|8274.9|8259.9|8270.4|8255.4|6
1622041030000|2021-05-26 14:57:10|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1622041050000|2021-05-26 14:57:30|8273.6|8258.6|8272.1|8257.1|8273.6|8258.6|8272.1|8257.1|1
1622041060000|2021-05-26 14:57:40|8271.9|8256.9|8269.8|8254.8|8271.9|8256.9|8269.3|8254.3|6
1622041070000|2021-05-26 14:57:50|8270.1|8255.1|8270.8|8255.8|8270.8|8255.8|8270.1|8255.1|0
1622041080000|2021-05-26 14:58:00|8270.1|8255.1|8269.3|8254.3|8270.1|8255.1|8269.3|8254.3|4
1622041090000|2021-05-26 14:58:10|8268.9|8253.9|8267.8|8252.8|8268.9|8253.9|8267.8|8252.8|1
1622041110000|2021-05-26 14:58:30|8267.4|8252.4|8267.6|8252.6|8267.6|8252.6|8267.4|8252.4|5
1622041120000|2021-05-26 14:58:40|8267.4|8252.4|8264.8|8249.8|8267.4|8252.4|8263.3|8248.3|4
1622041130000|2021-05-26 14:58:50|8264.3|8249.3|8264.8|8249.8|8264.8|8249.8|8264.3|8249.3|0
1622041140000|2021-05-26 14:59:00|8268|8253|8271.3|8256.3|8271.3|8256.3|8268|8253|7
1622041160000|2021-05-26 14:59:20|8270.9|8255.9|8271.9|8256.9|8271.9|8256.9|8270.9|8255.9|0
1622041170000|2021-05-26 14:59:30|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1622041180000|2021-05-26 14:59:40|8272.4|8257.4|8273.4|8258.4|8273.4|8258.4|8272.4|8257.4|0
1622041200000|2021-05-26 15:00:00|8275.4|8260.4|8272.1|8257.1|8276.1|8261.1|8272.1|8257.1|11
1622041210000|2021-05-26 15:00:10|8271.6|8256.6|8268.8|8253.8|8272.3|8257.3|8268.8|8253.8|3
1622041220000|2021-05-26 15:00:20|8269.1|8254.1|8270.9|8255.9|8270.9|8255.9|8269.1|8254.1|3
1622041230000|2021-05-26 15:00:30|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|0
1622041240000|2021-05-26 15:00:40|8270.3|8255.3|8270.4|8255.4|8270.4|8255.4|8270.3|8255.3|0
1622041260000|2021-05-26 15:01:00|||||||||1
1622041280000|2021-05-26 15:01:20|8270.9|8255.9|8275.4|8260.4|8276.8|8261.8|8270.9|8255.9|19
1622041290000|2021-05-26 15:01:30|8275.1|8260.1|8276.9|8261.9|8276.9|8261.9|8274.9|8259.9|0
1622041310000|2021-05-26 15:01:50|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|2
1622041330000|2021-05-26 15:02:10|8276.1|8261.1|8277.9|8262.9|8277.9|8262.9|8276.1|8261.1|2
1622041340000|2021-05-26 15:02:20|8275.9|8260.9|8277.9|8262.9|8277.9|8262.9|8275.9|8260.9|7
1622041360000|2021-05-26 15:02:40|8277.4|8262.4|8277.9|8262.9|8277.9|8262.9|8277.4|8262.4|9
1622041370000|2021-05-26 15:02:50|8277.4|8262.4|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|5
1622041380000|2021-05-26 15:03:00|8277.2|8262.2|8276.1|8261.1|8277.4|8262.4|8276.1|8261.1|2
1622041390000|2021-05-26 15:03:10|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1622041400000|2021-05-26 15:03:20|8273.8|8258.8|8271.4|8256.4|8273.8|8258.8|8271.4|8256.4|1
1622041410000|2021-05-26 15:03:30|8271.1|8256.1|8268.8|8253.8|8271.1|8256.1|8268.8|8253.8|1
1622041420000|2021-05-26 15:03:40|8268.6|8253.6|8267.3|8252.3|8268.8|8253.8|8267.3|8252.3|4
1622041430000|2021-05-26 15:03:50|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|0
1622041440000|2021-05-26 15:04:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|0
1622041460000|2021-05-26 15:04:20|8268.9|8253.9|8269.3|8254.3|8269.3|8254.3|8268.9|8253.9|2
1622041470000|2021-05-26 15:04:30|8269.4|8254.4|8272.1|8257.1|8272.1|8257.1|8269.4|8254.4|2
1622041480000|2021-05-26 15:04:40|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|0
1622041490000|2021-05-26 15:04:50|||||||||6
1622041500000|2021-05-26 15:05:00|8272.1|8257.1|8271.9|8256.9|8272.1|8257.1|8271.9|8256.9|0
1622041530000|2021-05-26 15:05:30|8271.6|8256.6|8270.9|8255.9|8271.6|8256.6|8270.9|8255.9|4
1622041540000|2021-05-26 15:05:40|8270.4|8255.4|8267.9|8252.9|8270.4|8255.4|8267.6|8252.6|2
1622041550000|2021-05-26 15:05:50|8269.2|8254.2|8268.9|8253.9|8269.9|8254.9|8268.9|8253.9|0
1622041560000|2021-05-26 15:06:00|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1622041570000|2021-05-26 15:06:10|||||||||1
1622041580000|2021-05-26 15:06:20|||||||||4
1622041600000|2021-05-26 15:06:40|||||||||7
1622041610000|2021-05-26 15:06:50|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|1
1622041620000|2021-05-26 15:07:00|8269.9|8254.9|8275.8|8260.8|8275.8|8260.8|8269.9|8254.9|3
1622041630000|2021-05-26 15:07:10|8276.8|8261.8|8277.9|8262.9|8277.9|8262.9|8276.8|8261.8|23
1622041640000|2021-05-26 15:07:20|8277.6|8262.6|8277.4|8262.4|8277.6|8262.6|8276.9|8261.9|3
1622041650000|2021-05-26 15:07:30|8277.8|8262.8|8273.6|8258.6|8278.4|8263.4|8272.9|8257.9|18
1622041660000|2021-05-26 15:07:40|8273.9|8258.9|8269.9|8254.9|8273.9|8258.9|8269.4|8254.4|2
1622041670000|2021-05-26 15:07:50|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|2
1622041680000|2021-05-26 15:08:00|8271.6|8256.6|8273.6|8258.6|8273.6|8258.6|8271.6|8256.6|3
1622041690000|2021-05-26 15:08:10|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|1
1622041710000|2021-05-26 15:08:30|8275.4|8260.4|8276.3|8261.3|8276.3|8261.3|8275.4|8260.4|3
1622041720000|2021-05-26 15:08:40|8276.9|8261.9|8278.3|8263.3|8278.3|8263.3|8276.9|8261.9|0
1622041730000|2021-05-26 15:08:50|8278.6|8263.6|8278.8|8263.8|8278.8|8263.8|8278.6|8263.6|1
1622041740000|2021-05-26 15:09:00|||||||||2
1622041750000|2021-05-26 15:09:10|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|2
1622041760000|2021-05-26 15:09:20|8278.8|8263.8|8278.4|8263.4|8278.8|8263.8|8278.4|8263.4|2
1622041770000|2021-05-26 15:09:30|||||||||4
1622041780000|2021-05-26 15:09:40|||||||||1
1622041800000|2021-05-26 15:10:00|||||||||1
1622041810000|2021-05-26 15:10:10|8277.9|8262.9|8276.8|8261.8|8277.9|8262.9|8275.3|8260.3|4
1622041820000|2021-05-26 15:10:20|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622041830000|2021-05-26 15:10:30|8277.9|8262.9|8279.3|8264.3|8282.8|8267.8|8277.9|8262.9|13
1622041840000|2021-05-26 15:10:40|8280.8|8265.8|8279.9|8264.9|8282.3|8267.3|8278.4|8263.4|16
1622041850000|2021-05-26 15:10:50|8279.6|8264.6|8280.6|8265.6|8280.6|8265.6|8278.4|8263.4|0
1622041860000|2021-05-26 15:11:00|||||||||1
1622041870000|2021-05-26 15:11:10|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|0
1622041880000|2021-05-26 15:11:20|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622041890000|2021-05-26 15:11:30|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1622041900000|2021-05-26 15:11:40|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|1
1622041920000|2021-05-26 15:12:00|8282.9|8267.9|8283.1|8268.1|8283.1|8268.1|8282.6|8267.6|6
1622041930000|2021-05-26 15:12:10|||||||||1
1622041940000|2021-05-26 15:12:20|8282.6|8267.6|8285.4|8270.4|8285.4|8270.4|8282.6|8267.6|3
1622041950000|2021-05-26 15:12:30|8285.8|8270.8|8286.3|8271.3|8286.3|8271.3|8285.8|8270.8|1
1622041960000|2021-05-26 15:12:40|8287.6|8272.6|8287.8|8272.8|8288.3|8273.3|8287.6|8272.6|2
1622041970000|2021-05-26 15:12:50|8288.1|8273.1|8288.3|8273.3|8288.3|8273.3|8288.1|8273.1|7
1622041980000|2021-05-26 15:13:00|8288.6|8273.6|8291.9|8276.9|8291.9|8276.9|8288.6|8273.6|7
1622042010000|2021-05-26 15:13:30|||||||||1
1622042020000|2021-05-26 15:13:40|8288.6|8273.6|8289.1|8274.1|8289.1|8274.1|8288.6|8273.6|4
1622042030000|2021-05-26 15:13:50|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|6
1622042040000|2021-05-26 15:14:00|8287.8|8272.8|8287.8|8272.8|8288.9|8273.9|8287.4|8272.4|8
1622042050000|2021-05-26 15:14:10|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1622042060000|2021-05-26 15:14:20|8288.9|8273.9|8290.1|8275.1|8290.1|8275.1|8288.9|8273.9|2
1622042070000|2021-05-26 15:14:30|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1622042080000|2021-05-26 15:14:40|||||||||1
1622042090000|2021-05-26 15:14:50|8291.3|8276.3|8291.8|8276.8|8292.3|8277.3|8291.3|8276.3|3
1622042100000|2021-05-26 15:15:00|8291.4|8276.4|8291.3|8276.3|8291.4|8276.4|8291.3|8276.3|0
1622042110000|2021-05-26 15:15:10|8291.6|8276.6|8291.8|8276.8|8291.8|8276.8|8291.6|8276.6|4
1622042130000|2021-05-26 15:15:30|8292.1|8277.1|8292.3|8277.3|8292.3|8277.3|8292.1|8277.1|0
1622042140000|2021-05-26 15:15:40|8292.8|8277.8|8291.8|8276.8|8292.8|8277.8|8291.8|8276.8|4
1622042160000|2021-05-26 15:16:00|8291.6|8276.6|8288.6|8273.6|8291.6|8276.6|8288.6|8273.6|4
1622042170000|2021-05-26 15:16:10|||||||||1
1622042210000|2021-05-26 15:16:50|8288.8|8273.8|8289.4|8274.4|8289.4|8274.4|8288.8|8273.8|2
1622042220000|2021-05-26 15:17:00|8289.8|8274.8|8292.6|8277.6|8292.8|8277.8|8289.8|8274.8|14
1622042230000|2021-05-26 15:17:10|8292.9|8277.9|8292.3|8277.3|8292.9|8277.9|8292.3|8277.3|12
1622042240000|2021-05-26 15:17:20|8291.4|8276.4|8288.4|8273.4|8291.4|8276.4|8288.4|8273.4|2
1622042250000|2021-05-26 15:17:30|8288.1|8273.1|8289.1|8274.1|8289.1|8274.1|8288.1|8273.1|21
1622042260000|2021-05-26 15:17:40|8289.6|8274.6|8289.8|8274.8|8290.3|8275.3|8289.6|8274.6|1
1622042270000|2021-05-26 15:17:50|8289.1|8274.1|8288.8|8273.8|8289.1|8274.1|8288.8|8273.8|0
1622042280000|2021-05-26 15:18:00|8286.3|8271.3|8287.1|8272.1|8287.6|8272.6|8286.3|8271.3|6
1622042290000|2021-05-26 15:18:10|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|0
1622042310000|2021-05-26 15:18:30|8287.4|8272.4|8288.8|8273.8|8289.3|8274.3|8287.4|8272.4|4
1622042320000|2021-05-26 15:18:40|8287.7|8272.7|8284.4|8269.4|8287.7|8272.7|8283.8|8268.8|3
1622042330000|2021-05-26 15:18:50|8285.3|8270.3|8287.6|8272.6|8288.1|8273.1|8285.3|8270.3|1
1622042340000|2021-05-26 15:19:00|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622042350000|2021-05-26 15:19:10|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|1
1622042370000|2021-05-26 15:19:30|8289.3|8274.3|8289.6|8274.6|8289.6|8274.6|8289.3|8274.3|8
1622042380000|2021-05-26 15:19:40|8288.9|8273.9|8288.6|8273.6|8288.9|8273.9|8288.6|8273.6|2
1622042390000|2021-05-26 15:19:50|8288.1|8273.1|8286.1|8271.1|8288.1|8273.1|8286.1|8271.1|2
1622042400000|2021-05-26 15:20:00|8285.6|8270.6|8283.4|8268.4|8285.9|8270.9|8283.1|8268.1|1
1622042420000|2021-05-26 15:20:20|8284.3|8269.3|8283.1|8268.1|8284.3|8269.3|8283.1|8268.1|2
1622042450000|2021-05-26 15:20:50|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|1
1622042460000|2021-05-26 15:21:00|8282.8|8267.8|8282.1|8267.1|8282.8|8267.8|8282.1|8267.1|0
1622042470000|2021-05-26 15:21:10|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|0
1622042480000|2021-05-26 15:21:20|8282.8|8267.8|8283.1|8268.1|8283.1|8268.1|8282.8|8267.8|1
1622042490000|2021-05-26 15:21:30|8283.3|8268.3|8281.8|8266.8|8283.3|8268.3|8281.8|8266.8|5
1622042500000|2021-05-26 15:21:40|8281.3|8266.3|8278.6|8263.6|8281.3|8266.3|8278.6|8263.6|0
1622042510000|2021-05-26 15:21:50|8278.9|8263.9|8282.6|8267.6|8283.1|8268.1|8278.9|8263.9|6
1622042520000|2021-05-26 15:22:00|8283.1|8268.1|8285.9|8270.9|8286.9|8271.9|8283.1|8268.1|5
1622042530000|2021-05-26 15:22:10|8286.3|8271.3|8287.8|8272.8|8287.8|8272.8|8286.3|8271.3|1
1622042550000|2021-05-26 15:22:30|8287.9|8272.9|8287.9|8272.9|8288.4|8273.4|8287.9|8272.9|8
1622042560000|2021-05-26 15:22:40|8285.6|8270.6|8285.1|8270.1|8285.6|8270.6|8285.1|8270.1|5
1622042570000|2021-05-26 15:22:50|8285.4|8270.4|8286.9|8271.9|8286.9|8271.9|8285.4|8270.4|0
1622042580000|2021-05-26 15:23:00|8287.3|8272.3|8287.9|8272.9|8287.9|8272.9|8287.3|8272.3|4
1622042590000|2021-05-26 15:23:10|8287.1|8272.1|8285.9|8270.9|8287.1|8272.1|8285.6|8270.6|4
1622042600000|2021-05-26 15:23:20|8283.1|8268.1|8282.1|8267.1|8283.1|8268.1|8282.1|8267.1|9
1622042610000|2021-05-26 15:23:30|8281.6|8266.6|8282.6|8267.6|8282.6|8267.6|8281.6|8266.6|0
1622042640000|2021-05-26 15:24:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|1
1622042650000|2021-05-26 15:24:10|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|1
1622042660000|2021-05-26 15:24:20|8284.6|8269.6|8283.1|8268.1|8286.1|8271.1|8282.6|8267.6|5
1622042670000|2021-05-26 15:24:30|8282.6|8267.6|8282.9|8267.9|8282.9|8267.9|8282.6|8267.6|0
1622042690000|2021-05-26 15:24:50|||||||||1
1622042700000|2021-05-26 15:25:00|8283.4|8268.4|8279.1|8264.1|8283.4|8268.4|8279.1|8264.1|13
1622042710000|2021-05-26 15:25:10|8278.6|8263.6|8279.9|8264.9|8279.9|8264.9|8278.6|8263.6|1
1622042720000|2021-05-26 15:25:20|8278.1|8263.1|8276.6|8261.6|8278.1|8263.1|8276.6|8261.6|0
1622042740000|2021-05-26 15:25:40|8278.6|8263.6|8279.4|8264.4|8279.4|8264.4|8278.6|8263.6|1
1622042750000|2021-05-26 15:25:50|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|0
1622042760000|2021-05-26 15:26:00|8278.8|8263.8|8274.8|8259.8|8278.8|8263.8|8274.8|8259.8|3
1622042770000|2021-05-26 15:26:10|8274.6|8259.6|8274.4|8259.4|8274.6|8259.6|8274.4|8259.4|1
1622042790000|2021-05-26 15:26:30|8274.8|8259.8|8274.4|8259.4|8274.8|8259.8|8274.4|8259.4|2
1622042800000|2021-05-26 15:26:40|8274.8|8259.8|8275.4|8260.4|8275.4|8260.4|8274.8|8259.8|2
1622042810000|2021-05-26 15:26:50|8273.4|8258.4|8273.1|8258.1|8273.4|8258.4|8273.1|8258.1|6
1622042820000|2021-05-26 15:27:00|8274.1|8259.1|8274.9|8259.9|8275.4|8260.4|8274.1|8259.1|9
1622042830000|2021-05-26 15:27:10|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.1|8260.1|2
1622042840000|2021-05-26 15:27:20|8273.1|8258.1|8271.8|8256.8|8273.4|8258.4|8271.8|8256.8|1
1622042860000|2021-05-26 15:27:40|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|0
1622042880000|2021-05-26 15:28:00|8271.1|8256.1|8274.6|8259.6|8274.6|8259.6|8270.9|8255.9|1
1622042890000|2021-05-26 15:28:10|8274.1|8259.1|8273.3|8258.3|8274.1|8259.1|8272.9|8257.9|1
1622042900000|2021-05-26 15:28:20|8273.6|8258.6|8276.6|8261.6|8276.6|8261.6|8273.6|8258.6|1
1622042910000|2021-05-26 15:28:30|8276.4|8261.4|8276.6|8261.6|8276.6|8261.6|8276.4|8261.4|4
1622042920000|2021-05-26 15:28:40|8278.6|8263.6|8278.6|8263.6|8279.6|8264.6|8278.1|8263.1|4
1622042930000|2021-05-26 15:28:50|8279.4|8264.4|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|0
1622042940000|2021-05-26 15:29:00|8279.3|8264.3|8278.9|8263.9|8279.3|8264.3|8278.9|8263.9|1
1622042950000|2021-05-26 15:29:10|8280.1|8265.1|8279.3|8264.3|8280.9|8265.9|8278.6|8263.6|4
1622042970000|2021-05-26 15:29:30|8279.8|8264.8|8279.8|8264.8|8280.1|8265.1|8279.8|8264.8|1
1622042980000|2021-05-26 15:29:40|8279.3|8264.3|8274.9|8259.9|8279.3|8264.3|8274.3|8259.3|7
1622042990000|2021-05-26 15:29:50|8273.6|8258.6|8274.3|8259.3|8274.3|8259.3|8273.6|8258.6|7
1622043000000|2021-05-26 15:30:00|8273.6|8258.6|8270.9|8255.9|8273.6|8258.6|8270.4|8255.4|1
1622043010000|2021-05-26 15:30:10|8271.3|8256.3|8270.9|8255.9|8271.3|8256.3|8270.9|8255.9|0
1622043030000|2021-05-26 15:30:30|8271.6|8256.6|8278.1|8263.1|8278.1|8263.1|8271.6|8256.6|4
1622043040000|2021-05-26 15:30:40|8277.8|8262.8|8275.1|8260.1|8277.8|8262.8|8274.3|8259.3|1
1622043050000|2021-05-26 15:30:50|8275.6|8260.6|8275.9|8260.9|8276.4|8261.4|8275.6|8260.6|0
1622043060000|2021-05-26 15:31:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622043070000|2021-05-26 15:31:10|8274.4|8259.4|8274.1|8259.1|8274.4|8259.4|8273.8|8258.8|2
1622043080000|2021-05-26 15:31:20|8273.8|8258.8|8269.9|8254.9|8273.8|8258.8|8269.6|8254.6|1
1622043090000|2021-05-26 15:31:30|8270.3|8255.3|8272.9|8257.9|8272.9|8257.9|8270.3|8255.3|1
1622043100000|2021-05-26 15:31:40|8273.6|8258.6|8273.9|8258.9|8273.9|8258.9|8273.6|8258.6|2
1622043110000|2021-05-26 15:31:50|8274.4|8259.4|8275.6|8260.6|8275.6|8260.6|8274.4|8259.4|0
1622043120000|2021-05-26 15:32:00|8275.9|8260.9|8277.4|8262.4|8277.4|8262.4|8275.9|8260.9|0
1622043130000|2021-05-26 15:32:10|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1622043150000|2021-05-26 15:32:30|8277.3|8262.3|8273.1|8258.1|8277.3|8262.3|8273.1|8258.1|3
1622043160000|2021-05-26 15:32:40|8274.6|8259.6|8270.6|8255.6|8274.6|8259.6|8270.6|8255.6|2
1622043180000|2021-05-26 15:33:00|8269.6|8254.6|8269.1|8254.1|8269.6|8254.6|8269.1|8254.1|0
1622043190000|2021-05-26 15:33:10|8269.8|8254.8|8269.3|8254.3|8270.3|8255.3|8266.6|8251.6|4
1622043200000|2021-05-26 15:33:20|8268.3|8253.3|8270.8|8255.8|8270.8|8255.8|8267.4|8252.4|3
1622043210000|2021-05-26 15:33:30|8271.6|8256.6|8270.1|8255.1|8273.3|8258.3|8266.3|8251.3|6
1622043220000|2021-05-26 15:33:40|8269.6|8254.6|8272.9|8257.9|8272.9|8257.9|8269.6|8254.6|7
1622043230000|2021-05-26 15:33:50|8272.6|8257.6|8271.4|8256.4|8273.1|8258.1|8270.6|8255.6|10
1622043240000|2021-05-26 15:34:00|8271.1|8256.1|8272|8257|8272|8257|8270.1|8255.1|14
1622043250000|2021-05-26 15:34:10|8271.3|8256.3|8272.1|8257.1|8272.5|8257.5|8271.3|8256.3|0
1622043260000|2021-05-26 15:34:20|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|1
1622043280000|2021-05-26 15:34:40|8271.6|8256.6|8272.1|8257.1|8272.1|8257.1|8271.6|8256.6|0
1622043290000|2021-05-26 15:34:50|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|6
1622043300000|2021-05-26 15:35:00|8271|8256|8270.3|8255.3|8271|8256|8269|8254|3
1622043320000|2021-05-26 15:35:20|8268|8253|8265.5|8250.5|8268|8253|8265.1|8250.1|1
1622043350000|2021-05-26 15:35:50|8266.1|8251.1|8265|8250|8266.1|8251.1|8263.8|8248.8|5
1622043370000|2021-05-26 15:36:10|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|1
1622043380000|2021-05-26 15:36:20|8266|8251|8269.8|8254.8|8269.8|8254.8|8266|8251|5
1622043390000|2021-05-26 15:36:30|8270.1|8255.1|8270.6|8255.6|8271.5|8256.5|8270.1|8255.1|2
1622043400000|2021-05-26 15:36:40|8271|8256|8268.6|8253.6|8271|8256|8268.6|8253.6|3
1622043420000|2021-05-26 15:37:00|8269|8254|8269.1|8254.1|8269.1|8254.1|8269|8254|0
1622043430000|2021-05-26 15:37:10|8270.5|8255.5|8271.8|8256.8|8271.8|8256.8|8270.5|8255.5|1
1622043440000|2021-05-26 15:37:20|8272.1|8257.1|8273.1|8258.1|8273.1|8258.1|8272.1|8257.1|1
1622043450000|2021-05-26 15:37:30|8273.6|8258.6|8274.3|8259.3|8274.8|8259.8|8273.6|8258.6|1
1622043460000|2021-05-26 15:37:40|8274.1|8259.1|8273.6|8258.6|8274.1|8259.1|8273.6|8258.6|0
1622043470000|2021-05-26 15:37:50|8276.3|8261.3|8274.5|8259.5|8276.3|8261.3|8274.5|8259.5|2
1622043490000|2021-05-26 15:38:10|8274.6|8259.6|8275.1|8260.1|8275.1|8260.1|8274.6|8259.6|2
1622043500000|2021-05-26 15:38:20|||||||||1
1622043510000|2021-05-26 15:38:30|||||||||3
1622043520000|2021-05-26 15:38:40|8276.1|8261.1|8278|8263|8278|8263|8276.1|8261.1|1
1622043530000|2021-05-26 15:38:50|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|0
1622043540000|2021-05-26 15:39:00|8278.1|8263.1|8278.8|8263.8|8278.8|8263.8|8277.1|8262.1|2
1622043550000|2021-05-26 15:39:10|8278.6|8263.6|8283.5|8268.5|8284.3|8269.3|8278.6|8263.6|4
1622043560000|2021-05-26 15:39:20|8283.1|8268.1|8282.6|8267.6|8283.5|8268.5|8282.6|8267.6|0
1622043570000|2021-05-26 15:39:30|8283|8268|8283|8268|8283|8268|8283|8268|0
1622043580000|2021-05-26 15:39:40|8283.3|8268.3|8285|8270|8285|8270|8283.3|8268.3|1
1622043590000|2021-05-26 15:39:50|8284.5|8269.5|8283.8|8268.8|8284.5|8269.5|8283.8|8268.8|9
1622043600000|2021-05-26 15:40:00|8284.8|8269.8|8285.8|8270.8|8285.8|8270.8|8284.8|8269.8|3
1622043610000|2021-05-26 15:40:10|8286|8271|8285|8270|8286|8271|8285|8270|1
1622043620000|2021-05-26 15:40:20|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|4
1622043630000|2021-05-26 15:40:30|8286.5|8271.5|8286.5|8271.5|8286.8|8271.8|8286.3|8271.3|4
1622043640000|2021-05-26 15:40:40|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|0
1622043650000|2021-05-26 15:40:50|8287.3|8272.3|8288.5|8273.5|8288.5|8273.5|8287.3|8272.3|1
1622043660000|2021-05-26 15:41:00|8288.1|8273.1|8286.3|8271.3|8288.1|8273.1|8286.3|8271.3|2
1622043670000|2021-05-26 15:41:10|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|0
1622043690000|2021-05-26 15:41:30|8286|8271|8286.5|8271.5|8286.5|8271.5|8286|8271|0
1622043700000|2021-05-26 15:41:40|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|8286.8|8271.8|1
1622043710000|2021-05-26 15:41:50|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287.1|8272.1|0
1622043720000|2021-05-26 15:42:00|8287|8272|8283|8268|8287.1|8272.1|8283|8268|23
1622043730000|2021-05-26 15:42:10|8282.5|8267.5|8282|8267|8282.5|8267.5|8282|8267|0
1622043740000|2021-05-26 15:42:20|8281.7|8266.7|8280.8|8265.8|8281.7|8266.7|8280.8|8265.8|0
1622043750000|2021-05-26 15:42:30|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1622043760000|2021-05-26 15:42:40|8281.7|8266.7|8282.3|8267.3|8282.3|8267.3|8281.7|8266.7|1
1622043770000|2021-05-26 15:42:50|8282|8267|8281.8|8266.8|8282|8267|8281.8|8266.8|4
1622043820000|2021-05-26 15:43:40|8281|8266|8279.5|8264.5|8281|8266|8279.5|8264.5|3
1622043830000|2021-05-26 15:43:50|||||||||9
1622043840000|2021-05-26 15:44:00|8278.8|8263.8|8281.8|8266.8|8281.8|8266.8|8278.5|8263.5|1
1622043850000|2021-05-26 15:44:10|8283.3|8268.3|8283.8|8268.8|8283.8|8268.8|8283.3|8268.3|1
1622043870000|2021-05-26 15:44:30|8284|8269|8286.5|8271.5|8287.5|8272.5|8284|8269|6
1622043900000|2021-05-26 15:45:00|8286.2|8271.2|8284.7|8269.7|8286.2|8271.2|8284.7|8269.7|1
1622043910000|2021-05-26 15:45:10|8284.2|8269.2|8285|8270|8285|8270|8284|8269|1
1622043930000|2021-05-26 15:45:30|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|1
1622043940000|2021-05-26 15:45:40|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|0
1622043950000|2021-05-26 15:45:50|8287|8272|8287|8272|8287|8272|8287|8272|2
1622043960000|2021-05-26 15:46:00|8286.7|8271.7|8286|8271|8286.7|8271.7|8286|8271|1
1622043970000|2021-05-26 15:46:10|8285|8270|8286|8271|8286|8271|8285|8270|2
1622044020000|2021-05-26 15:47:00|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1622044030000|2021-05-26 15:47:10|8285|8270|8285|8270|8285|8270|8285|8270|0
1622044070000|2021-05-26 15:47:50|8285.3|8270.3|8286.3|8271.3|8286.3|8271.3|8285.3|8270.3|1
1622044080000|2021-05-26 15:48:00|8286.6|8271.6|8287.3|8272.3|8288.3|8273.3|8286.6|8271.6|3
1622044100000|2021-05-26 15:48:20|8287.1|8272.1|8286.8|8271.8|8287.1|8272.1|8286.8|8271.8|2
1622044110000|2021-05-26 15:48:30|8284.5|8269.5|8284.3|8269.3|8284.8|8269.8|8284.3|8269.3|1
1622044120000|2021-05-26 15:48:40|8284|8269|8284|8269|8284|8269|8284|8269|0
1622044130000|2021-05-26 15:48:50|8284.6|8269.6|8287.3|8272.3|8289.3|8274.3|8284.6|8269.6|3
1622044140000|2021-05-26 15:49:00|8287|8272|8287|8272|8287|8272|8286.5|8271.5|0
1622044150000|2021-05-26 15:49:10|8286.7|8271.7|8286.5|8271.5|8286.7|8271.7|8286.5|8271.5|1
1622044160000|2021-05-26 15:49:20|8286|8271|8284.5|8269.5|8286|8271|8284.5|8269.5|1
1622044170000|2021-05-26 15:49:30|8284.2|8269.2|8284|8269|8284.5|8269.5|8284|8269|4
1622044180000|2021-05-26 15:49:40|8283.2|8268.2|8281.7|8266.7|8283.2|8268.2|8281.7|8266.7|2
1622044190000|2021-05-26 15:49:50|8281|8266|8280.7|8265.7|8281|8266|8280.3|8265.3|0
1622044200000|2021-05-26 15:50:00|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|0
1622044210000|2021-05-26 15:50:10|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622044220000|2021-05-26 15:50:20|8280.5|8265.5|8280.3|8265.3|8280.5|8265.5|8280.3|8265.3|0
1622044230000|2021-05-26 15:50:30|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622044240000|2021-05-26 15:50:40|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|0
1622044250000|2021-05-26 15:50:50|8280.7|8265.7|8283|8268|8283|8268|8280.7|8265.7|2
1622044260000|2021-05-26 15:51:00|8283.2|8268.2|8281.2|8266.2|8283.2|8268.2|8281.2|8266.2|1
1622044290000|2021-05-26 15:51:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|1
1622044330000|2021-05-26 15:52:10|8281.7|8266.7|8275.5|8260.5|8281.7|8266.7|8275.5|8260.5|10
1622044340000|2021-05-26 15:52:20|8275.3|8260.3|8273.7|8258.7|8275.3|8260.3|8273.7|8258.7|5
1622044350000|2021-05-26 15:52:30|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1622044360000|2021-05-26 15:52:40|8274.3|8259.3|8276.6|8261.6|8276.6|8261.6|8274.3|8259.3|5
1622044370000|2021-05-26 15:52:50|8278.3|8263.3|8280.8|8265.8|8280.8|8265.8|8278.3|8263.3|0
1622044380000|2021-05-26 15:53:00|8281|8266|8280.7|8265.7|8281|8266|8280.7|8265.7|0
1622044390000|2021-05-26 15:53:10|||||||||1
1622044410000|2021-05-26 15:53:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|1
1622044440000|2021-05-26 15:54:00|8281.8|8266.8|8282|8267|8282|8267|8281.7|8266.7|0
1622044450000|2021-05-26 15:54:10|8279|8264|8279|8264|8279|8264|8278.3|8263.3|1
1622044460000|2021-05-26 15:54:20|8278.7|8263.7|8275|8260|8278.7|8263.7|8275|8260|0
1622044470000|2021-05-26 15:54:30|8275.2|8260.2|8278.5|8263.5|8278.5|8263.5|8275.2|8260.2|1
1622044480000|2021-05-26 15:54:40|8278.8|8263.8|8279|8264|8279|8264|8278.8|8263.8|0
1622044500000|2021-05-26 15:55:00|8279.8|8264.8|8279.5|8264.5|8280.1|8265.1|8279.5|8264.5|1
1622044510000|2021-05-26 15:55:10|8278.5|8263.5|8275.3|8260.3|8278.5|8263.5|8274.2|8259.2|1
1622044520000|2021-05-26 15:55:20|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1622044530000|2021-05-26 15:55:30|8275.7|8260.7|8274.7|8259.7|8275.8|8260.8|8273.8|8258.8|0
1622044540000|2021-05-26 15:55:40|8275.2|8260.2|8272.8|8257.8|8275.5|8260.5|8272.8|8257.8|0
1622044550000|2021-05-26 15:55:50|8272.5|8257.5|8275.3|8260.3|8276.2|8261.2|8272.3|8257.3|1
1622044560000|2021-05-26 15:56:00|8275|8260|8273.2|8258.2|8275|8260|8272.8|8257.8|0
1622044570000|2021-05-26 15:56:10|8272.5|8257.5|8272.3|8257.3|8272.5|8257.5|8272.3|8257.3|0
1622044580000|2021-05-26 15:56:20|8272|8257|8272|8257|8272|8257|8271.5|8256.5|5
1622044590000|2021-05-26 15:56:30|8271.7|8256.7|8272.3|8257.3|8272.3|8257.3|8271|8256|0
1622044620000|2021-05-26 15:57:00|8272.5|8257.5|8272|8257|8272.5|8257.5|8272|8257|0
1622044630000|2021-05-26 15:57:10|8269.8|8254.8|8269.2|8254.2|8269.8|8254.8|8268.8|8253.8|5
1622044650000|2021-05-26 15:57:30|8270.2|8255.2|8271.8|8256.8|8271.8|8256.8|8270.2|8255.2|1
1622044660000|2021-05-26 15:57:40|8272|8257|8273.2|8258.2|8273.2|8258.2|8272|8257|1
1622044670000|2021-05-26 15:57:50|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8272.3|8257.3|1
1622044680000|2021-05-26 15:58:00|8274|8259|8273.8|8258.8|8274|8259|8273.8|8258.8|4
1622044690000|2021-05-26 15:58:10|8274.2|8259.2|8274.2|8259.2|8274.2|8259.2|8273.8|8258.8|0
1622044700000|2021-05-26 15:58:20|8274.7|8259.7|8276|8261|8276|8261|8274.7|8259.7|0
1622044710000|2021-05-26 15:58:30|8276.2|8261.2|8278.2|8263.2|8278.2|8263.2|8276.2|8261.2|1
1622044720000|2021-05-26 15:58:40|8279.3|8264.3|8277.8|8262.8|8280|8265|8277.8|8262.8|1
1622044730000|2021-05-26 15:58:50|8277.3|8262.3|8278.7|8263.7|8278.7|8263.7|8277.3|8262.3|0
1622044740000|2021-05-26 15:59:00|8278.2|8263.2|8279|8264|8279|8264|8278.2|8263.2|0
1622044750000|2021-05-26 15:59:10|8279.3|8264.3|8278.3|8263.3|8279.3|8264.3|8277.8|8262.8|2
1622044760000|2021-05-26 15:59:20|8278.7|8263.7|8277.7|8262.7|8278.7|8263.7|8277.7|8262.7|0
1622044770000|2021-05-26 15:59:30|8278|8263|8278.8|8263.8|8278.8|8263.8|8278|8263|1
1622044780000|2021-05-26 15:59:40|8278.3|8263.3|8278.7|8263.7|8278.7|8263.7|8278.3|8263.3|0
1622044790000|2021-05-26 15:59:50|8279.2|8264.2|8283.7|8268.7|8283.7|8268.7|8279.2|8264.2|3
1622044800000|2021-05-26 16:00:00|8285.3|8270.3|8290.3|8275.3|8290.3|8275.3|8284.3|8269.3|28
1622044810000|2021-05-26 16:00:10|8289.7|8274.7|8290.8|8275.8|8290.8|8275.8|8288.8|8273.8|7
1622044820000|2021-05-26 16:00:20|8290.7|8275.7|8290.2|8275.2|8290.7|8275.7|8290.2|8275.2|1
1622044850000|2021-05-26 16:00:50|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1622044860000|2021-05-26 16:01:00|8289.5|8274.5|8290|8275|8290|8275|8289.2|8274.2|2
1622044870000|2021-05-26 16:01:10|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1622044880000|2021-05-26 16:01:20|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8288.8|8273.8|2
1622044890000|2021-05-26 16:01:30|8289.8|8274.8|8286.5|8271.5|8289.8|8274.8|8286.3|8271.3|1
1622044900000|2021-05-26 16:01:40|8286.8|8271.8|8287.3|8272.3|8287.3|8272.3|8286.8|8271.8|0
1622044910000|2021-05-26 16:01:50|8286.7|8271.7|8286.3|8271.3|8286.7|8271.7|8286.3|8271.3|0
1622044920000|2021-05-26 16:02:00|8285.8|8270.8|8285.8|8270.8|8287.3|8272.3|8285.8|8270.8|1
1622044930000|2021-05-26 16:02:10|8286.5|8271.5|8288.8|8273.8|8288.8|8273.8|8286.5|8271.5|4
1622044940000|2021-05-26 16:02:20|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|0
1622044950000|2021-05-26 16:02:30|8289.8|8274.8|8291.8|8276.8|8291.8|8276.8|8289.8|8274.8|16
1622044960000|2021-05-26 16:02:40|8291.5|8276.5|8290.8|8275.8|8291.5|8276.5|8290.8|8275.8|1
1622044970000|2021-05-26 16:02:50|8290.5|8275.5|8290.8|8275.8|8290.8|8275.8|8290.3|8275.3|3
1622044980000|2021-05-26 16:03:00|8291.2|8276.2|8291.8|8276.8|8291.8|8276.8|8291.2|8276.2|2
1622044990000|2021-05-26 16:03:10|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|4
1622045010000|2021-05-26 16:03:30|8291.7|8276.7|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|0
1622045020000|2021-05-26 16:03:40|8292.2|8277.2|8292.3|8277.3|8292.3|8277.3|8292.2|8277.2|0
1622045030000|2021-05-26 16:03:50|8292|8277|8292|8277|8292|8277|8292|8277|1
1622045040000|2021-05-26 16:04:00|8291.8|8276.8|8291|8276|8291.8|8276.8|8291|8276|1
1622045050000|2021-05-26 16:04:10|8291.7|8276.7|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|1
1622045060000|2021-05-26 16:04:20|8291.3|8276.3|8287.8|8272.8|8291.3|8276.3|8287.8|8272.8|8
1622045070000|2021-05-26 16:04:30|8287.2|8272.2|8288.5|8273.5|8288.5|8273.5|8285.8|8270.8|1
1622045110000|2021-05-26 16:05:10|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8287.8|8272.8|0
1622045120000|2021-05-26 16:05:20|8287.8|8272.8|8287.3|8272.3|8287.8|8272.8|8287.3|8272.3|1
1622045130000|2021-05-26 16:05:30|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|1
1622045150000|2021-05-26 16:05:50|8289.3|8274.3|8289.3|8274.3|8289.8|8274.8|8289.3|8274.3|5
1622045160000|2021-05-26 16:06:00|8286.3|8271.3|8283.3|8268.3|8286.3|8271.3|8283.3|8268.3|7
1622045180000|2021-05-26 16:06:20|8284|8269|8285.3|8270.3|8285.3|8270.3|8284|8269|0
1622045200000|2021-05-26 16:06:40|8285.7|8270.7|8285.8|8270.8|8285.8|8270.8|8285.7|8270.7|0
1622045210000|2021-05-26 16:06:50|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|2
1622045220000|2021-05-26 16:07:00|8284.2|8269.2|8285.8|8270.8|8285.8|8270.8|8284.2|8269.2|0
1622045230000|2021-05-26 16:07:10|8286.2|8271.2|8286.3|8271.3|8286.3|8271.3|8286.2|8271.2|0
1622045240000|2021-05-26 16:07:20|8286.9|8271.9|8290.3|8275.3|8290.3|8275.3|8286.9|8271.9|4
1622045250000|2021-05-26 16:07:30|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290.7|8275.7|5
1622045260000|2021-05-26 16:07:40|8290.8|8275.8|8291.5|8276.5|8291.5|8276.5|8290.8|8275.8|1
1622045270000|2021-05-26 16:07:50|8292|8277|8288.8|8273.8|8292|8277|8288.8|8273.8|28
1622045280000|2021-05-26 16:08:00|8289.2|8274.2|8292|8277|8292|8277|8288.7|8273.7|0
1622045300000|2021-05-26 16:08:20|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|2
1622045310000|2021-05-26 16:08:30|8293|8278|8294.3|8279.3|8294.3|8279.3|8293|8278|2
1622045320000|2021-05-26 16:08:40|8295|8280|8295.5|8280.5|8295.5|8280.5|8295|8280|2
1622045340000|2021-05-26 16:09:00|8295|8280|8296.2|8281.2|8296.2|8281.2|8295|8280|0
1622045350000|2021-05-26 16:09:10|8296|8281|8296.5|8281.5|8296.5|8281.5|8295.2|8280.2|2
1622045360000|2021-05-26 16:09:20|8296.2|8281.2|8295.3|8280.3|8296.2|8281.2|8294|8279|3
1622045370000|2021-05-26 16:09:30|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|2
1622045380000|2021-05-26 16:09:40|||||||||1
1622045390000|2021-05-26 16:09:50|8294.8|8279.8|8295|8280|8295|8280|8294.8|8279.8|7
1622045400000|2021-05-26 16:10:00|8295.3|8280.3|8296.3|8281.3|8296.3|8281.3|8295.3|8280.3|0
1622045410000|2021-05-26 16:10:10|8296.7|8281.7|8295.3|8280.3|8296.8|8281.8|8295.3|8280.3|8
1622045420000|2021-05-26 16:10:20|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8292.7|8277.7|2
1622045430000|2021-05-26 16:10:30|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|8295.2|8280.2|0
1622045440000|2021-05-26 16:10:40|8295|8280|8294|8279|8295|8280|8292.2|8277.2|3
1622045460000|2021-05-26 16:11:00|8293.8|8278.8|8297|8282|8297|8282|8293.8|8278.8|6
1622045470000|2021-05-26 16:11:10|8295.7|8280.7|8295.2|8280.2|8295.7|8280.7|8295.2|8280.2|2
1622045480000|2021-05-26 16:11:20|8294.8|8279.8|8294.7|8279.7|8294.8|8279.8|8294.7|8279.7|0
1622045490000|2021-05-26 16:11:30|8293.8|8278.8|8294.5|8279.5|8294.5|8279.5|8293.7|8278.7|1
1622045500000|2021-05-26 16:11:40|8295|8280|8294|8279|8295|8280|8294|8279|1
1622045520000|2021-05-26 16:12:00|8294.2|8279.2|8293.8|8278.8|8294.2|8279.2|8293.8|8278.8|0
1622045530000|2021-05-26 16:12:10|8293.7|8278.7|8292.7|8277.7|8295|8280|8292.7|8277.7|5
1622045540000|2021-05-26 16:12:20|8292.5|8277.5|8292.3|8277.3|8292.8|8277.8|8292.2|8277.2|1
1622045550000|2021-05-26 16:12:30|8292.2|8277.2|8293|8278|8293|8278|8292.2|8277.2|0
1622045570000|2021-05-26 16:12:50|8291.2|8276.2|8290|8275|8291.2|8276.2|8290|8275|17
1622045580000|2021-05-26 16:13:00|8289.8|8274.8|8289.2|8274.2|8289.8|8274.8|8288.3|8273.3|1
1622045590000|2021-05-26 16:13:10|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8289.7|8274.7|1
1622045600000|2021-05-26 16:13:20|8290.8|8275.8|8288.8|8273.8|8290.8|8275.8|8288.5|8273.5|1
1622045610000|2021-05-26 16:13:30|8288.3|8273.3|8288.5|8273.5|8288.8|8273.8|8288.3|8273.3|0
1622045620000|2021-05-26 16:13:40|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|0
1622045630000|2021-05-26 16:13:50|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|1
1622045640000|2021-05-26 16:14:00|8289|8274|8287|8272|8289|8274|8287|8272|3
1622045650000|2021-05-26 16:14:10|8287.2|8272.2|8289.8|8274.8|8289.8|8274.8|8287.2|8272.2|2
1622045660000|2021-05-26 16:14:20|8290.7|8275.7|8291|8276|8291|8276|8290.7|8275.7|1
1622045670000|2021-05-26 16:14:30|8291.2|8276.2|8291.7|8276.7|8291.7|8276.7|8291.2|8276.2|0
1622045680000|2021-05-26 16:14:40|||||||||8
1622045690000|2021-05-26 16:14:50|8292|8277|8294.5|8279.5|8294.5|8279.5|8292|8277|2
1622045700000|2021-05-26 16:15:00|8294.7|8279.7|8297.9|8282.9|8298.8|8283.8|8294.7|8279.7|6
1622045710000|2021-05-26 16:15:10|8297.7|8282.7|8296.8|8281.8|8297.7|8282.7|8296|8281|1
1622045720000|2021-05-26 16:15:20|8296.5|8281.5|8296.3|8281.3|8296.5|8281.5|8295.8|8280.8|0
1622045740000|2021-05-26 16:15:40|8296.7|8281.7|8299.2|8284.2|8299.2|8284.2|8296.7|8281.7|2
1622045770000|2021-05-26 16:16:10|8298.8|8283.8|8298.7|8283.7|8298.8|8283.8|8298.7|8283.7|0
1622045780000|2021-05-26 16:16:20|8297.7|8282.7|8296.3|8281.3|8297.7|8282.7|8295.8|8280.8|11
1622045790000|2021-05-26 16:16:30|||||||||1
1622045800000|2021-05-26 16:16:40|8296|8281|8294.3|8279.3|8296|8281|8294.3|8279.3|1
1622045810000|2021-05-26 16:16:50|||||||||1
1622045820000|2021-05-26 16:17:00|8296|8281|8300.2|8285.2|8300.2|8285.2|8296|8281|6
1622045830000|2021-05-26 16:17:10|8299.5|8284.5|8299.7|8284.7|8300.5|8285.5|8299.2|8284.2|3
1622045840000|2021-05-26 16:17:20|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|1
1622045850000|2021-05-26 16:17:30|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1622045860000|2021-05-26 16:17:40|8299.5|8284.5|8299.7|8284.7|8299.7|8284.7|8299.5|8284.5|0
1622045870000|2021-05-26 16:17:50|8299.3|8284.3|8299.2|8284.2|8299.3|8284.3|8297.2|8282.2|4
1622045880000|2021-05-26 16:18:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622045900000|2021-05-26 16:18:20|8299.8|8284.8|8301.7|8286.7|8302.5|8287.5|8299.8|8284.8|5
1622045910000|2021-05-26 16:18:30|8301.3|8286.3|8300.7|8285.7|8301.7|8286.7|8300.7|8285.7|1
1622045920000|2021-05-26 16:18:40|8299|8284|8298.5|8283.5|8299|8284|8298.5|8283.5|1
1622045930000|2021-05-26 16:18:50|8298.8|8283.8|8299.3|8284.3|8299.3|8284.3|8298.8|8283.8|0
1622045950000|2021-05-26 16:19:10|8299.7|8284.7|8300.8|8285.8|8300.8|8285.8|8299.2|8284.2|0
1622045960000|2021-05-26 16:19:20|8301.2|8286.2|8301.7|8286.7|8303|8288|8301.2|8286.2|6
1622045970000|2021-05-26 16:19:30|8301.3|8286.3|8301.2|8286.2|8301.3|8286.3|8301.2|8286.2|0
1622045980000|2021-05-26 16:19:40|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|1
1622045990000|2021-05-26 16:19:50|8301.2|8286.2|8299.8|8284.8|8301.2|8286.2|8299.8|8284.8|3
1622046000000|2021-05-26 16:20:00|8298.5|8283.5|8298.3|8283.3|8298.5|8283.5|8297.8|8282.8|3
1622046010000|2021-05-26 16:20:10|8298.7|8283.7|8299.3|8284.3|8299.3|8284.3|8298.7|8283.7|0
1622046020000|2021-05-26 16:20:20|8299|8284|8296.9|8281.9|8299|8284|8296.9|8281.9|1
1622046030000|2021-05-26 16:20:30|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|1
1622046040000|2021-05-26 16:20:40|8296|8281|8295|8280|8296|8281|8295|8280|2
1622046050000|2021-05-26 16:20:50|8295.2|8280.2|8294.8|8279.8|8295.3|8280.3|8294.8|8279.8|0
1622046060000|2021-05-26 16:21:00|8294.5|8279.5|8295.3|8280.3|8295.3|8280.3|8294.3|8279.3|0
1622046070000|2021-05-26 16:21:10|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|3
1622046090000|2021-05-26 16:21:30|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|1
1622046100000|2021-05-26 16:21:40|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|1
1622046110000|2021-05-26 16:21:50|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|2
1622046120000|2021-05-26 16:22:00|8296.5|8281.5|8296.8|8281.8|8296.8|8281.8|8296.5|8281.5|0
1622046140000|2021-05-26 16:22:20|8297.2|8282.2|8297.3|8282.3|8297.3|8282.3|8296.3|8281.3|3
1622046150000|2021-05-26 16:22:30|8297|8282|8297.3|8282.3|8297.3|8282.3|8296.8|8281.8|1
1622046170000|2021-05-26 16:22:50|8297.7|8282.7|8295.3|8280.3|8297.8|8282.8|8295.3|8280.3|5
1622046180000|2021-05-26 16:23:00|8294.7|8279.7|8294.8|8279.8|8294.8|8279.8|8294.7|8279.7|0
1622046190000|2021-05-26 16:23:10|8294.3|8279.3|8291.7|8276.7|8294.3|8279.3|8291.7|8276.7|1
1622046200000|2021-05-26 16:23:20|8290.4|8275.4|8293.9|8278.9|8293.9|8278.9|8290.4|8275.4|7
1622046220000|2021-05-26 16:23:40|8294.4|8279.4|8294.9|8279.9|8294.9|8279.9|8293.7|8278.7|1
1622046240000|2021-05-26 16:24:00|8294.7|8279.7|8293.9|8278.9|8294.7|8279.7|8293.9|8278.9|1
1622046250000|2021-05-26 16:24:10|8294.9|8279.9|8296.5|8281.5|8296.9|8281.9|8294.9|8279.9|6
1622046270000|2021-05-26 16:24:30|8297.4|8282.4|8299.2|8284.2|8299.2|8284.2|8297.4|8282.4|1
1622046280000|2021-05-26 16:24:40|8299.4|8284.4|8298.4|8283.4|8299.4|8284.4|8298.4|8283.4|2
1622046290000|2021-05-26 16:24:50|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622046300000|2021-05-26 16:25:00|8298.9|8283.9|8296.4|8281.4|8298.9|8283.9|8296.4|8281.4|0
1622046340000|2021-05-26 16:25:40|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|3
1622046350000|2021-05-26 16:25:50|8296.5|8281.5|8297.4|8282.4|8297.4|8282.4|8296.5|8281.5|2
1622046360000|2021-05-26 16:26:00|8297.9|8282.9|8298.4|8283.4|8298.4|8283.4|8297.9|8282.9|1
1622046370000|2021-05-26 16:26:10|8297.7|8282.7|8297.8|8282.8|8297.8|8282.8|8297.2|8282.2|1
1622046390000|2021-05-26 16:26:30|8298.4|8283.4|8299.7|8284.7|8299.9|8284.9|8298.4|8283.4|3
1622046400000|2021-05-26 16:26:40|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1622046420000|2021-05-26 16:27:00|8300.2|8285.2|8299.9|8284.9|8300.2|8285.2|8299.9|8284.9|6
1622046430000|2021-05-26 16:27:10|8299.4|8284.4|8298.4|8283.4|8299.4|8284.4|8298.4|8283.4|2
1622046440000|2021-05-26 16:27:20|8298.7|8283.7|8300.7|8285.7|8300.7|8285.7|8298.7|8283.7|4
1622046450000|2021-05-26 16:27:30|8301.2|8286.2|8301.9|8286.9|8302.7|8287.7|8301.2|8286.2|5
1622046460000|2021-05-26 16:27:40|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|1
1622046470000|2021-05-26 16:27:50|8302.4|8287.4|8302.2|8287.2|8302.4|8287.4|8302.2|8287.2|1
1622046480000|2021-05-26 16:28:00|8302.4|8287.4|8300.2|8285.2|8302.7|8287.7|8300.2|8285.2|5
1622046490000|2021-05-26 16:28:10|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622046500000|2021-05-26 16:28:20|8300.2|8285.2|8298.7|8283.7|8300.2|8285.2|8298.7|8283.7|2
1622046530000|2021-05-26 16:28:50|8299.3|8284.3|8301.2|8286.2|8301.2|8286.2|8299.3|8284.3|2
1622046540000|2021-05-26 16:29:00|8301.4|8286.4|8301.2|8286.2|8301.4|8286.4|8301|8286|0
1622046550000|2021-05-26 16:29:10|8300.8|8285.8|8298.9|8283.9|8300.8|8285.8|8298.9|8283.9|1
1622046560000|2021-05-26 16:29:20|||||||||1
1622046570000|2021-05-26 16:29:30|8299.9|8284.9|8301.7|8286.7|8301.7|8286.7|8299.9|8284.9|3
1622046580000|2021-05-26 16:29:40|8302.4|8287.4|8303.9|8288.9|8303.9|8288.9|8302.4|8287.4|8
1622046590000|2021-05-26 16:29:50|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8301.9|8286.9|2
1622046600000|2021-05-26 16:30:00|8302.9|8287.9|8302.4|8287.4|8302.9|8287.9|8302.4|8287.4|0
1622046620000|2021-05-26 16:30:20|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1622046630000|2021-05-26 16:30:30|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|1
1622046640000|2021-05-26 16:30:40|8304|8289|8303.7|8288.7|8304.2|8289.2|8303.2|8288.2|6
1622046650000|2021-05-26 16:30:50|8303.9|8288.9|8303.4|8288.4|8303.9|8288.9|8302.9|8287.9|2
1622046660000|2021-05-26 16:31:00|8303|8288|8302.9|8287.9|8303|8288|8302.9|8287.9|0
1622046670000|2021-05-26 16:31:10|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|1
1622046690000|2021-05-26 16:31:30|||||||||3
1622046700000|2021-05-26 16:31:40|||||||||4
1622046710000|2021-05-26 16:31:50|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|3
1622046720000|2021-05-26 16:32:00|||||||||1
1622046740000|2021-05-26 16:32:20|||||||||2
1622046750000|2021-05-26 16:32:30|8303.8|8288.8|8301.9|8286.9|8303.8|8288.8|8301.9|8286.9|1
1622046760000|2021-05-26 16:32:40|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|2
1622046780000|2021-05-26 16:33:00|8302.4|8287.4|8302.9|8287.9|8302.9|8287.9|8302.4|8287.4|0
1622046790000|2021-05-26 16:33:10|8301.5|8286.5|8302.9|8287.9|8302.9|8287.9|8300.9|8285.9|1
1622046800000|2021-05-26 16:33:20|8302.2|8287.2|8301.7|8286.7|8302.2|8287.2|8301.7|8286.7|1
1622046810000|2021-05-26 16:33:30|8301.9|8286.9|8302.4|8287.4|8302.4|8287.4|8301.9|8286.9|5
1622046820000|2021-05-26 16:33:40|8303|8288|8303.9|8288.9|8303.9|8288.9|8303|8288|0
1622046870000|2021-05-26 16:34:30|8303.5|8288.5|8299.9|8284.9|8303.5|8288.5|8299.9|8284.9|9
1622046880000|2021-05-26 16:34:40|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|1
1622046890000|2021-05-26 16:34:50|8299.7|8284.7|8299.9|8284.9|8299.9|8284.9|8299.7|8284.7|0
1622046900000|2021-05-26 16:35:00|8301.2|8286.2|8303.2|8288.2|8303.2|8288.2|8301.2|8286.2|2
1622046910000|2021-05-26 16:35:10|8302.9|8287.9|8302.9|8287.9|8303.4|8288.4|8302.4|8287.4|2
1622046920000|2021-05-26 16:35:20|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|1
1622046940000|2021-05-26 16:35:40|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|0
1622046950000|2021-05-26 16:35:50|8302.4|8287.4|8301.4|8286.4|8302.4|8287.4|8301.4|8286.4|10
1622046960000|2021-05-26 16:36:00|8301.2|8286.2|8300.2|8285.2|8301.2|8286.2|8300.2|8285.2|2
1622046990000|2021-05-26 16:36:30|8299.7|8284.7|8298.5|8283.5|8299.7|8284.7|8298.2|8283.2|2
1622047000000|2021-05-26 16:36:40|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1622047010000|2021-05-26 16:36:50|8299.7|8284.7|8300|8285|8300|8285|8299.7|8284.7|2
1622047020000|2021-05-26 16:37:00|8300.2|8285.2|8299.7|8284.7|8300.2|8285.2|8299.7|8284.7|0
1622047030000|2021-05-26 16:37:10|||||||||5
1622047040000|2021-05-26 16:37:20|8300.3|8285.3|8300.7|8285.7|8300.7|8285.7|8300.3|8285.3|2
1622047050000|2021-05-26 16:37:30|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|20
1622047060000|2021-05-26 16:37:40|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622047080000|2021-05-26 16:38:00|||||||||6
1622047090000|2021-05-26 16:38:10|8296.2|8281.2|8292.7|8277.7|8296.2|8281.2|8292.7|8277.7|5
1622047140000|2021-05-26 16:39:00|8292|8277|8291.9|8276.9|8292.2|8277.2|8291.9|8276.9|1
1622047160000|2021-05-26 16:39:20|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|4
1622047170000|2021-05-26 16:39:30|8289.9|8274.9|8289.7|8274.7|8289.9|8274.9|8289.4|8274.4|2
1622047180000|2021-05-26 16:39:40|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|0
1622047200000|2021-05-26 16:40:00|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|0
1622047210000|2021-05-26 16:40:10|8287.9|8272.9|8284.4|8269.4|8287.9|8272.9|8284.4|8269.4|7
1622047240000|2021-05-26 16:40:40|8286.2|8271.2|8285.9|8270.9|8286.2|8271.2|8285.9|8270.9|1
1622047250000|2021-05-26 16:40:50|8286.7|8271.7|8288.4|8273.4|8288.4|8273.4|8286.7|8271.7|1
1622047260000|2021-05-26 16:41:00|8287.9|8272.9|8288.2|8273.2|8288.4|8273.4|8287.9|8272.9|4
1622047270000|2021-05-26 16:41:10|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|0
1622047280000|2021-05-26 16:41:20|||||||||1
1622047300000|2021-05-26 16:41:40|8286.9|8271.9|8284.9|8269.9|8286.9|8271.9|8284.9|8269.9|6
1622047320000|2021-05-26 16:42:00|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|1
1622047330000|2021-05-26 16:42:10|8283.9|8268.9|8283.5|8268.5|8283.9|8268.9|8283.5|8268.5|0
1622047340000|2021-05-26 16:42:20|8283.4|8268.4|8286.9|8271.9|8286.9|8271.9|8283.4|8268.4|5
1622047350000|2021-05-26 16:42:30|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|1
1622047360000|2021-05-26 16:42:40|8286.7|8271.7|8286.9|8271.9|8286.9|8271.9|8286.7|8271.7|0
1622047370000|2021-05-26 16:42:50|8287.2|8272.2|8287.4|8272.4|8287.4|8272.4|8287.2|8272.2|2
1622047380000|2021-05-26 16:43:00|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|4
1622047390000|2021-05-26 16:43:10|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|0
1622047410000|2021-05-26 16:43:30|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|1
1622047430000|2021-05-26 16:43:50|8287.4|8272.4|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|2
1622047460000|2021-05-26 16:44:20|||||||||1
1622047470000|2021-05-26 16:44:30|8287.7|8272.7|8287.4|8272.4|8287.7|8272.7|8287.4|8272.4|1
1622047480000|2021-05-26 16:44:40|8287.2|8272.2|8289.7|8274.7|8290.4|8275.4|8286.7|8271.7|3
1622047490000|2021-05-26 16:44:50|8289.2|8274.2|8284.4|8269.4|8289.2|8274.2|8284.4|8269.4|7
1622047500000|2021-05-26 16:45:00|8283.4|8268.4|8282.9|8267.9|8283.4|8268.4|8282.9|8267.9|1
1622047510000|2021-05-26 16:45:10|8282|8267|8282.2|8267.2|8282.2|8267.2|8280.4|8265.4|3
1622047520000|2021-05-26 16:45:20|8280.2|8265.2|8279.2|8264.2|8280.2|8265.2|8279.2|8264.2|3
1622047550000|2021-05-26 16:45:50|8279.5|8264.5|8280.4|8265.4|8280.7|8265.7|8279.5|8264.5|18
1622047560000|2021-05-26 16:46:00|8280.2|8265.2|8280.4|8265.4|8280.7|8265.7|8280.2|8265.2|1
1622047590000|2021-05-26 16:46:30|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622047600000|2021-05-26 16:46:40|8281.7|8266.7|8281.2|8266.2|8281.7|8266.7|8281.2|8266.2|1
1622047620000|2021-05-26 16:47:00|8281.5|8266.5|8281.7|8266.7|8281.7|8266.7|8281.4|8266.4|2
1622047630000|2021-05-26 16:47:10|8282.7|8267.7|8283.2|8268.2|8283.2|8268.2|8282.7|8267.7|4
1622047650000|2021-05-26 16:47:30|8283.5|8268.5|8283.7|8268.7|8284.2|8269.2|8283.5|8268.5|1
1622047660000|2021-05-26 16:47:40|8283.4|8268.4|8283.7|8268.7|8283.7|8268.7|8283.4|8268.4|0
1622047670000|2021-05-26 16:47:50|8284|8269|8284.2|8269.2|8284.2|8269.2|8284|8269|1
1622047680000|2021-05-26 16:48:00|8284.5|8269.5|8284.9|8269.9|8285.2|8270.2|8284.5|8269.5|1
1622047700000|2021-05-26 16:48:20|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1622047710000|2021-05-26 16:48:30|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8285.9|8270.9|1
1622047730000|2021-05-26 16:48:50|8285.9|8270.9|8284.9|8269.9|8285.9|8270.9|8284.9|8269.9|5
1622047740000|2021-05-26 16:49:00|8284.4|8269.4|8284.9|8269.9|8285.2|8270.2|8284.4|8269.4|3
1622047770000|2021-05-26 16:49:30|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|6
1622047790000|2021-05-26 16:49:50|8285.7|8270.7|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|2
1622047800000|2021-05-26 16:50:00|8281.9|8266.9|8280.4|8265.4|8281.9|8266.9|8280.4|8265.4|4
1622047820000|2021-05-26 16:50:20|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|3
1622047830000|2021-05-26 16:50:30|8282.9|8267.9|8284.7|8269.7|8284.7|8269.7|8282.9|8267.9|1
1622047840000|2021-05-26 16:50:40|8284.9|8269.9|8288.7|8273.7|8288.7|8273.7|8284.9|8269.9|5
1622047850000|2021-05-26 16:50:50|8288.5|8273.5|8285.9|8270.9|8288.5|8273.5|8285.4|8270.4|2
1622047860000|2021-05-26 16:51:00|8286.2|8271.2|8286.4|8271.4|8286.4|8271.4|8286.2|8271.2|1
1622047870000|2021-05-26 16:51:10|||||||||1
1622047880000|2021-05-26 16:51:20|8286.7|8271.7|8286.5|8271.5|8286.9|8271.9|8286.5|8271.5|0
1622047890000|2021-05-26 16:51:30|8286.4|8271.4|8286.9|8271.9|8286.9|8271.9|8286.4|8271.4|0
1622047900000|2021-05-26 16:51:40|8286.5|8271.5|8286|8271|8286.5|8271.5|8286|8271|0
1622047910000|2021-05-26 16:51:50|8285.2|8270.2|8283.9|8268.9|8285.2|8270.2|8283.9|8268.9|2
1622047920000|2021-05-26 16:52:00|8282.4|8267.4|8280.9|8265.9|8284.4|8269.4|8280.9|8265.9|4
1622047940000|2021-05-26 16:52:20|8281.4|8266.4|8281.7|8266.7|8281.7|8266.7|8281.4|8266.4|89
1622047950000|2021-05-26 16:52:30|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1622047970000|2021-05-26 16:52:50|8281|8266|8280.9|8265.9|8281|8266|8280.9|8265.9|0
1622047980000|2021-05-26 16:53:00|8280.4|8265.4|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|1
1622048030000|2021-05-26 16:53:50|8279.5|8264.5|8278.9|8263.9|8279.5|8264.5|8278.9|8263.9|1
1622048040000|2021-05-26 16:54:00|8278.2|8263.2|8278.4|8263.4|8278.4|8263.4|8278.2|8263.2|6
1622048050000|2021-05-26 16:54:10|8278.7|8263.7|8281.2|8266.2|8281.2|8266.2|8278.7|8263.7|0
1622048070000|2021-05-26 16:54:30|||||||||1
1622048080000|2021-05-26 16:54:40|||||||||2
1622048100000|2021-05-26 16:55:00|8280.9|8265.9|8280.4|8265.4|8280.9|8265.9|8280.4|8265.4|1
1622048110000|2021-05-26 16:55:10|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|1
1622048140000|2021-05-26 16:55:40|8281|8266|8280.9|8265.9|8281|8266|8280.4|8265.4|2
1622048150000|2021-05-26 16:55:50|8281.2|8266.2|8282.2|8267.2|8282.2|8267.2|8281.2|8266.2|1
1622048160000|2021-05-26 16:56:00|8281.4|8266.4|8282.2|8267.2|8282.2|8267.2|8280.9|8265.9|2
1622048200000|2021-05-26 16:56:40|||||||||4
1622048210000|2021-05-26 16:56:50|8281.5|8266.5|8281.4|8266.4|8281.5|8266.5|8281.4|8266.4|0
1622048220000|2021-05-26 16:57:00|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|1
1622048240000|2021-05-26 16:57:20|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|0
1622048260000|2021-05-26 16:57:40|8281.2|8266.2|8282.2|8267.2|8282.2|8267.2|8281.2|8266.2|0
1622048270000|2021-05-26 16:57:50|||||||||2
1622048280000|2021-05-26 16:58:00|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|8282.7|8267.7|1
1622048290000|2021-05-26 16:58:10|8283.2|8268.2|8283.2|8268.2|8283.7|8268.7|8282.9|8267.9|2
1622048300000|2021-05-26 16:58:20|||||||||6
1622048310000|2021-05-26 16:58:30|8282.9|8267.9|8283.2|8268.2|8283.2|8268.2|8282.9|8267.9|3
1622048320000|2021-05-26 16:58:40|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|2
1622048330000|2021-05-26 16:58:50|8284|8269|8284.7|8269.7|8284.7|8269.7|8284|8269|1
1622048340000|2021-05-26 16:59:00|8283.4|8268.4|8282.5|8267.5|8283.4|8268.4|8282.5|8267.5|6
1622048350000|2021-05-26 16:59:10|||||||||3
1622048380000|2021-05-26 16:59:40|||||||||3
1622048390000|2021-05-26 16:59:50|8282.4|8267.4|8278.9|8263.9|8282.4|8267.4|8278.9|8263.9|7
1622048410000|2021-05-26 17:00:10|||||||||2
1622048430000|2021-05-26 17:00:30|||||||||2
1622048440000|2021-05-26 17:00:40|8279.9|8264.9|8283.7|8268.7|8283.7|8268.7|8279.9|8264.9|2
1622048510000|2021-05-26 17:01:50|||||||||3
1622048540000|2021-05-26 17:02:20|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1622048550000|2021-05-26 17:02:30|||||||||1
1622048560000|2021-05-26 17:02:40|8284|8269|8285.5|8270.5|8285.5|8270.5|8284|8269|4
1622048570000|2021-05-26 17:02:50|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1622048580000|2021-05-26 17:03:00|||||||||1
1622048600000|2021-05-26 17:03:20|8285.7|8270.7|8285.2|8270.2|8285.7|8270.7|8285.2|8270.2|6
1622048610000|2021-05-26 17:03:30|8282.4|8267.4|8284.7|8269.7|8284.7|8269.7|8282.4|8267.4|10
1622048620000|2021-05-26 17:03:40|8284.4|8269.4|8284.7|8269.7|8284.7|8269.7|8283.7|8268.7|1
1622048630000|2021-05-26 17:03:50|8284|8269|8282.6|8267.6|8284|8269|8282.6|8267.6|6
1622048640000|2021-05-26 17:04:00|8281.9|8266.9|8282.4|8267.4|8282.9|8267.9|8281.9|8266.9|5
1622048650000|2021-05-26 17:04:10|8282|8267|8281.9|8266.9|8282|8267|8281.9|8266.9|0
1622048660000|2021-05-26 17:04:20|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|2
1622048670000|2021-05-26 17:04:30|8280.5|8265.5|8279.9|8264.9|8280.5|8265.5|8279.9|8264.9|2
1622048680000|2021-05-26 17:04:40|||||||||3
1622048690000|2021-05-26 17:04:50|||||||||1
1622048700000|2021-05-26 17:05:00|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622048720000|2021-05-26 17:05:20|8280.9|8265.9|8282.2|8267.2|8282.2|8267.2|8280.9|8265.9|3
1622048730000|2021-05-26 17:05:30|8282.4|8267.4|8284|8269|8284|8269|8282.4|8267.4|6
1622048740000|2021-05-26 17:05:40|8284.7|8269.7|8284.4|8269.4|8284.7|8269.7|8284.4|8269.4|0
1622048790000|2021-05-26 17:06:30|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1622048800000|2021-05-26 17:06:40|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|0
1622048820000|2021-05-26 17:07:00|8287.2|8272.2|8286.7|8271.7|8287.2|8272.2|8286.7|8271.7|8
1622048830000|2021-05-26 17:07:10|8287|8272|8287.2|8272.2|8287.7|8272.7|8287|8272|0
1622048840000|2021-05-26 17:07:20|8287.5|8272.5|8287.7|8272.7|8287.7|8272.7|8287.5|8272.5|0
1622048850000|2021-05-26 17:07:30|8286.2|8271.2|8286.7|8271.7|8286.7|8271.7|8286.2|8271.2|15
1622048860000|2021-05-26 17:07:40|8286.2|8271.2|8285.7|8270.7|8286.2|8271.2|8285.7|8270.7|1
1622048870000|2021-05-26 17:07:50|8284.4|8269.4|8284.9|8269.9|8284.9|8269.9|8284.4|8269.4|0
1622048880000|2021-05-26 17:08:00|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|0
1622048890000|2021-05-26 17:08:10|8284.7|8269.7|8284.4|8269.4|8284.9|8269.9|8284.4|8269.4|0
1622048900000|2021-05-26 17:08:20|8283.9|8268.9|8284.4|8269.4|8284.4|8269.4|8283.9|8268.9|1
1622048940000|2021-05-26 17:09:00|8280.5|8265.5|8280.5|8265.5|8280.9|8265.9|8280.5|8265.5|8
1622048950000|2021-05-26 17:09:10|8279.2|8264.2|8278.4|8263.4|8279.2|8264.2|8278.4|8263.4|0
1622048960000|2021-05-26 17:09:20|8278|8263|8274.9|8259.9|8278|8263|8274.9|8259.9|1
1622048970000|2021-05-26 17:09:30|8275.2|8260.2|8275.9|8260.9|8275.9|8260.9|8275.2|8260.2|0
1622048980000|2021-05-26 17:09:40|||||||||3
1622048990000|2021-05-26 17:09:50|||||||||2
1622049000000|2021-05-26 17:10:00|8275.5|8260.5|8274|8259|8275.7|8260.7|8274|8259|0
1622049010000|2021-05-26 17:10:10|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1622049030000|2021-05-26 17:10:30|8274|8259|8274.7|8259.7|8274.7|8259.7|8273.9|8258.9|1
1622049040000|2021-05-26 17:10:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622049080000|2021-05-26 17:11:20|8274.5|8259.5|8274.4|8259.4|8274.5|8259.5|8274.4|8259.4|1
1622049090000|2021-05-26 17:11:30|8272.9|8257.9|8273.2|8258.2|8273.2|8258.2|8272.9|8257.9|2
1622049100000|2021-05-26 17:11:40|8273.5|8258.5|8275.9|8260.9|8275.9|8260.9|8273.5|8258.5|2
1622049110000|2021-05-26 17:11:50|||||||||3
1622049120000|2021-05-26 17:12:00|8275.4|8260.4|8274.7|8259.7|8275.4|8260.4|8274.7|8259.7|1
1622049130000|2021-05-26 17:12:10|||||||||1
1622049140000|2021-05-26 17:12:20|8275|8260|8275.2|8260.2|8275.2|8260.2|8275|8260|0
1622049150000|2021-05-26 17:12:30|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622049160000|2021-05-26 17:12:40|||||||||1
1622049170000|2021-05-26 17:12:50|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622049180000|2021-05-26 17:13:00|8275.5|8260.5|8277.2|8262.2|8277.2|8262.2|8275.4|8260.4|2
1622049190000|2021-05-26 17:13:10|8277.5|8262.5|8278.4|8263.4|8278.4|8263.4|8277.5|8262.5|2
1622049200000|2021-05-26 17:13:20|||||||||1
1622049220000|2021-05-26 17:13:40|8277.4|8262.4|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|2
1622049230000|2021-05-26 17:13:50|||||||||1
1622049240000|2021-05-26 17:14:00|8276.5|8261.5|8275.2|8260.2|8276.5|8261.5|8274.9|8259.9|2
1622049250000|2021-05-26 17:14:10|||||||||1
1622049270000|2021-05-26 17:14:30|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622049280000|2021-05-26 17:14:40|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|3
1622049290000|2021-05-26 17:14:50|8276.2|8261.2|8276.7|8261.7|8276.7|8261.7|8276.2|8261.2|10
1622049300000|2021-05-26 17:15:00|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|0
1622049340000|2021-05-26 17:15:40|8278|8263|8278.9|8263.9|8278.9|8263.9|8278|8263|2
1622049370000|2021-05-26 17:16:10|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|3
1622049380000|2021-05-26 17:16:20|8278|8263|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|14
1622049400000|2021-05-26 17:16:40|8279|8264|8277.9|8262.9|8279|8264|8277.9|8262.9|0
1622049410000|2021-05-26 17:16:50|8279|8264|8279|8264|8279|8264|8279|8264|0
1622049420000|2021-05-26 17:17:00|8278.7|8263.7|8277.2|8262.2|8278.7|8263.7|8276.9|8261.9|1
1622049430000|2021-05-26 17:17:10|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|8277.5|8262.5|0
1622049450000|2021-05-26 17:17:30|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1622049500000|2021-05-26 17:18:20|8274.2|8259.2|8272.9|8257.9|8274.2|8259.2|8271.9|8256.9|8
1622049520000|2021-05-26 17:18:40|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1622049530000|2021-05-26 17:18:50|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|1
1622049540000|2021-05-26 17:19:00|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|0
1622049550000|2021-05-26 17:19:10|||||||||5
1622049580000|2021-05-26 17:19:40|8274.2|8259.2|8273.7|8258.7|8274.2|8259.2|8273.7|8258.7|4
1622049590000|2021-05-26 17:19:50|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1622049600000|2021-05-26 17:20:00|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|2
1622049620000|2021-05-26 17:20:20|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.4|8260.4|1
1622049650000|2021-05-26 17:20:50|||||||||1
1622049690000|2021-05-26 17:21:30|8275.6|8260.6|8275.9|8260.9|8275.9|8260.9|8275.6|8260.6|1
1622049710000|2021-05-26 17:21:50|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1622049720000|2021-05-26 17:22:00|8278.2|8263.2|8279.9|8264.9|8280.2|8265.2|8278.2|8263.2|10
1622049730000|2021-05-26 17:22:10|8279.6|8264.6|8278.9|8263.9|8279.6|8264.6|8278.4|8263.4|3
1622049740000|2021-05-26 17:22:20|8278.7|8263.7|8278.4|8263.4|8278.7|8263.7|8278.1|8263.1|1
1622049760000|2021-05-26 17:22:40|8278.6|8263.6|8279.4|8264.4|8279.4|8264.4|8278.6|8263.6|3
1622049780000|2021-05-26 17:23:00|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1622049790000|2021-05-26 17:23:10|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|5
1622049800000|2021-05-26 17:23:20|8280.5|8265.5|8281|8266|8281|8266|8280.5|8265.5|3
1622049810000|2021-05-26 17:23:30|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|3
1622049820000|2021-05-26 17:23:40|8282.1|8267.1|8280.9|8265.9|8284.2|8269.2|8280.9|8265.9|12
1622049830000|2021-05-26 17:23:50|8282.4|8267.4|8280.4|8265.4|8282.4|8267.4|8280.4|8265.4|4
1622049840000|2021-05-26 17:24:00|8281|8266|8282.4|8267.4|8282.4|8267.4|8281|8266|0
1622049850000|2021-05-26 17:24:10|||||||||5
1622049860000|2021-05-26 17:24:20|||||||||4
1622049870000|2021-05-26 17:24:30|8282|8267|8281.2|8266.2|8282|8267|8281.2|8266.2|12
1622049880000|2021-05-26 17:24:40|8280.9|8265.9|8280.4|8265.4|8280.9|8265.9|8280.4|8265.4|1
1622049890000|2021-05-26 17:24:50|8279.1|8264.1|8277.2|8262.2|8279.1|8264.1|8276.9|8261.9|16
1622049900000|2021-05-26 17:25:00|8277.9|8262.9|8277.6|8262.6|8278.1|8263.1|8277.6|8262.6|36
1622049910000|2021-05-26 17:25:10|||||||||1
1622049920000|2021-05-26 17:25:20|8277.4|8262.4|8277.3|8262.3|8277.4|8262.4|8277.3|8262.3|18
1622049930000|2021-05-26 17:25:30|||||||||1
1622049940000|2021-05-26 17:25:40|||||||||2
1622049950000|2021-05-26 17:25:50|8276.8|8261.8|8277.1|8262.1|8277.8|8262.8|8276.8|8261.8|7
1622049960000|2021-05-26 17:26:00|8276.8|8261.8|8277.4|8262.4|8277.4|8262.4|8276.8|8261.8|1
1622049970000|2021-05-26 17:26:10|8277.9|8262.9|8276.4|8261.4|8277.9|8262.9|8276.4|8261.4|6
1622049980000|2021-05-26 17:26:20|8277.1|8262.1|8279.9|8264.9|8279.9|8264.9|8277.1|8262.1|4
1622049990000|2021-05-26 17:26:30|8279.8|8264.8|8279.9|8264.9|8280.3|8265.3|8279.8|8264.8|2
1622050000000|2021-05-26 17:26:40|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|0
1622050020000|2021-05-26 17:27:00|8280.6|8265.6|8282.6|8267.6|8282.6|8267.6|8280.6|8265.6|6
1622050030000|2021-05-26 17:27:10|||||||||1
1622050060000|2021-05-26 17:27:40|8283.8|8268.8|8284.3|8269.3|8284.3|8269.3|8283.8|8268.8|4
1622050070000|2021-05-26 17:27:50|8283.9|8268.9|8284.8|8269.8|8285.6|8270.6|8283.6|8268.6|7
1622050080000|2021-05-26 17:28:00|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|8284.6|8269.6|0
1622050090000|2021-05-26 17:28:10|8284.7|8269.7|8280.1|8265.1|8284.8|8269.8|8280.1|8265.1|22
1622050100000|2021-05-26 17:28:20|8280.4|8265.4|8279.1|8264.1|8280.6|8265.6|8278.8|8263.8|2
1622050110000|2021-05-26 17:28:30|8278.9|8263.9|8278.8|8263.8|8278.9|8263.9|8278.8|8263.8|4
1622050120000|2021-05-26 17:28:40|8278.9|8263.9|8279.1|8264.1|8279.6|8264.6|8278.9|8263.9|7
1622050140000|2021-05-26 17:29:00|8278.9|8263.9|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|4
1622050150000|2021-05-26 17:29:10|8280.9|8265.9|8280|8265|8280.9|8265.9|8280|8265|5
1622050170000|2021-05-26 17:29:30|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|0
1622050190000|2021-05-26 17:29:50|||||||||1
1622050200000|2021-05-26 17:30:00|8280.1|8265.1|8278|8263|8280.1|8265.1|8278|8263|3
1622050210000|2021-05-26 17:30:10|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|0
1622050220000|2021-05-26 17:30:20|8278.3|8263.3|8278.6|8263.6|8278.6|8263.6|8278.3|8263.3|1
1622050260000|2021-05-26 17:31:00|8280.9|8265.9|8279.3|8264.3|8280.9|8265.9|8279.1|8264.1|4
1622050270000|2021-05-26 17:31:10|8279.1|8264.1|8279.6|8264.6|8279.6|8264.6|8279.1|8264.1|0
1622050280000|2021-05-26 17:31:20|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|0
1622050290000|2021-05-26 17:31:30|8280.1|8265.1|8278.8|8263.8|8280.3|8265.3|8278.3|8263.3|3
1622050300000|2021-05-26 17:31:40|8277.1|8262.1|8278.3|8263.3|8278.6|8263.6|8277.1|8262.1|1
1622050310000|2021-05-26 17:31:50|8280.2|8265.2|8279.1|8264.1|8280.2|8265.2|8279.1|8264.1|9
1622050320000|2021-05-26 17:32:00|8279.4|8264.4|8280.1|8265.1|8280.1|8265.1|8279.4|8264.4|1
1622050330000|2021-05-26 17:32:10|||||||||1
1622050340000|2021-05-26 17:32:20|8280.4|8265.4|8280.1|8265.1|8280.4|8265.4|8279.3|8264.3|9
1622050350000|2021-05-26 17:32:30|8280.6|8265.6|8279.9|8264.9|8280.6|8265.6|8279.6|8264.6|12
1622050360000|2021-05-26 17:32:40|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|0
1622050370000|2021-05-26 17:32:50|8278.3|8263.3|8277.5|8262.5|8278.3|8263.3|8277.3|8262.3|18
1622050380000|2021-05-26 17:33:00|8277.3|8262.3|8275.4|8260.4|8277.3|8262.3|8274|8259|108
1622050390000|2021-05-26 17:33:10|8276.4|8261.4|8276|8261|8278.2|8263.2|8275.5|8260.5|4
1622050410000|2021-05-26 17:33:30|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1622050420000|2021-05-26 17:33:40|8276|8261|8276|8261|8276|8261|8276|8261|2
1622050430000|2021-05-26 17:33:50|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|2
1622050440000|2021-05-26 17:34:00|8277.2|8262.2|8274.2|8259.2|8277.2|8262.2|8274.2|8259.2|9
1622050450000|2021-05-26 17:34:10|8273.5|8258.5|8274|8259|8274|8259|8273.5|8258.5|0
1622050460000|2021-05-26 17:34:20|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|7
1622050470000|2021-05-26 17:34:30|8274.5|8259.5|8271.2|8256.2|8274.5|8259.5|8271.2|8256.2|62
1622050480000|2021-05-26 17:34:40|8271.4|8256.4|8273.9|8258.9|8274.2|8259.2|8271.4|8256.4|1
1622050490000|2021-05-26 17:34:50|8274.7|8259.7|8272.6|8257.6|8274.7|8259.7|8272.6|8257.6|13
1622050500000|2021-05-26 17:35:00|||||||||8
1622050510000|2021-05-26 17:35:10|||||||||1
1622050520000|2021-05-26 17:35:20|||||||||1
1622050540000|2021-05-26 17:35:40|||||||||1
1622050550000|2021-05-26 17:35:50|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|11
1622050560000|2021-05-26 17:36:00|8272.1|8257.1|8273.4|8258.4|8273.4|8258.4|8271.5|8256.5|3
1622050570000|2021-05-26 17:36:10|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|1
1622050580000|2021-05-26 17:36:20|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|0
1622050590000|2021-05-26 17:36:30|8273.4|8258.4|8272.8|8257.8|8273.5|8258.5|8272.8|8257.8|3
1622050600000|2021-05-26 17:36:40|8272.6|8257.6|8273|8258|8273|8258|8272.6|8257.6|0
1622050610000|2021-05-26 17:36:50|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|5
1622050630000|2021-05-26 17:37:10|8274|8259|8274.1|8259.1|8274.1|8259.1|8274|8259|0
1622050650000|2021-05-26 17:37:30|||||||||1
1622050670000|2021-05-26 17:37:50|8273.6|8258.6|8273.8|8258.8|8273.8|8258.8|8273.6|8258.6|1
1622050680000|2021-05-26 17:38:00|8273.5|8258.5|8270.8|8255.8|8273.5|8258.5|8270.1|8255.1|18
1622050690000|2021-05-26 17:38:10|8270.7|8255.7|8271|8256|8271|8256|8270.7|8255.7|3
1622050700000|2021-05-26 17:38:20|8270.7|8255.7|8266.8|8251.8|8270.7|8255.7|8266.8|8251.8|4
1622050710000|2021-05-26 17:38:30|8267.3|8252.3|8267.5|8252.5|8267.5|8252.5|8267.3|8252.3|1
1622050720000|2021-05-26 17:38:40|8267.7|8252.7|8270.7|8255.7|8270.7|8255.7|8267.7|8252.7|1
1622050740000|2021-05-26 17:39:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1622050750000|2021-05-26 17:39:10|8271.5|8256.5|8271|8256|8271.5|8256.5|8271|8256|4
1622050760000|2021-05-26 17:39:20|8269.4|8254.4|8267.2|8252.2|8269.4|8254.4|8267.2|8252.2|14
1622050770000|2021-05-26 17:39:30|8268.4|8253.4|8268.9|8253.9|8269.4|8254.4|8268.4|8253.4|6
1622050780000|2021-05-26 17:39:40|8268.7|8253.7|8268.7|8253.7|8269.2|8254.2|8268.2|8253.2|4
1622050790000|2021-05-26 17:39:50|8268.1|8253.1|8267.4|8252.4|8268.2|8253.2|8267.4|8252.4|11
1622050800000|2021-05-26 17:40:00|8266.1|8251.1|8264.5|8249.5|8266.3|8251.3|8264.5|8249.5|14
1622050810000|2021-05-26 17:40:10|8264.1|8249.1|8262.8|8247.8|8264.3|8249.3|8262.8|8247.8|6
1622050820000|2021-05-26 17:40:20|8263|8248|8263.7|8248.7|8263.7|8248.7|8263|8248|12
1622050830000|2021-05-26 17:40:30|8264.6|8249.6|8264.8|8249.8|8265.3|8250.3|8263.6|8248.6|48
1622050840000|2021-05-26 17:40:40|8265.1|8250.1|8265.3|8250.3|8265.3|8250.3|8265.1|8250.1|5
1622050850000|2021-05-26 17:40:50|8265.6|8250.6|8267.2|8252.2|8267.2|8252.2|8265.6|8250.6|1
1622050860000|2021-05-26 17:41:00|8267.5|8252.5|8267.8|8252.8|8268.1|8253.1|8267.5|8252.5|9
1622050870000|2021-05-26 17:41:10|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|8267.5|8252.5|11
1622050880000|2021-05-26 17:41:20|8267|8252|8268|8253|8268|8253|8267|8252|0
1622050900000|2021-05-26 17:41:40|8268.6|8253.6|8270.3|8255.3|8270.5|8255.5|8268.6|8253.6|7
1622050910000|2021-05-26 17:41:50|8269.8|8254.8|8264.6|8249.6|8269.8|8254.8|8264.6|8249.6|7
1622050920000|2021-05-26 17:42:00|8263.8|8248.8|8266.6|8251.6|8266.6|8251.6|8263.8|8248.8|8
1622050930000|2021-05-26 17:42:10|8267|8252|8267|8252|8267.3|8252.3|8267|8252|0
1622050940000|2021-05-26 17:42:20|8266.3|8251.3|8266.2|8251.2|8266.3|8251.3|8266.2|8251.2|0
1622050950000|2021-05-26 17:42:30|8266.3|8251.3|8265.4|8250.4|8266.3|8251.3|8265.4|8250.4|5
1622050960000|2021-05-26 17:42:40|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|2
1622050970000|2021-05-26 17:42:50|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|3
1622050980000|2021-05-26 17:43:00|8266.7|8251.7|8267|8252|8267|8252|8266.7|8251.7|3
1622050990000|2021-05-26 17:43:10|8266.8|8251.8|8266.8|8251.8|8267|8252|8266.8|8251.8|6
1622051000000|2021-05-26 17:43:20|8267.2|8252.2|8268.6|8253.6|8268.6|8253.6|8267.2|8252.2|1
1622051010000|2021-05-26 17:43:30|8267.7|8252.7|8268|8253|8268|8253|8267.3|8252.3|0
1622051030000|2021-05-26 17:43:50|||||||||1
1622051040000|2021-05-26 17:44:00|8268.3|8253.3|8267.3|8252.3|8268.8|8253.8|8267.3|8252.3|4
1622051050000|2021-05-26 17:44:10|8267|8252|8266|8251|8267|8252|8266|8251|1
1622051060000|2021-05-26 17:44:20|8266.2|8251.2|8267.6|8252.6|8267.6|8252.6|8265.8|8250.8|8
1622051070000|2021-05-26 17:44:30|8268.3|8253.3|8268.1|8253.1|8268.6|8253.6|8268.1|8253.1|5
1622051080000|2021-05-26 17:44:40|8268.3|8253.3|8270.1|8255.1|8270.1|8255.1|8268.3|8253.3|1
1622051090000|2021-05-26 17:44:50|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|2
1622051100000|2021-05-26 17:45:00|8269.1|8254.1|8269.5|8254.5|8269.5|8254.5|8269|8254|12
1622051110000|2021-05-26 17:45:10|8269.1|8254.1|8268.5|8253.5|8269.1|8254.1|8267.6|8252.6|1
1622051120000|2021-05-26 17:45:20|8268|8253|8268|8253|8268.5|8253.5|8268|8253|14
1622051130000|2021-05-26 17:45:30|8265.8|8250.8|8265.5|8250.5|8265.8|8250.8|8265.5|8250.5|5
1622051150000|2021-05-26 17:45:50|8265.7|8250.7|8266.3|8251.3|8266.3|8251.3|8265.7|8250.7|1
1622051190000|2021-05-26 17:46:30|8266|8251|8262.5|8247.5|8266|8251|8262.5|8247.5|3
1622051200000|2021-05-26 17:46:40|8262.2|8247.2|8266.8|8251.8|8266.8|8251.8|8262.2|8247.2|4
1622051210000|2021-05-26 17:46:50|8267.5|8252.5|8274.8|8259.8|8275.3|8260.3|8267.5|8252.5|14
1622051220000|2021-05-26 17:47:00|8275.1|8260.1|8277.6|8262.6|8277.6|8262.6|8274.4|8259.4|4
1622051230000|2021-05-26 17:47:10|8278.1|8263.1|8282.9|8267.9|8282.9|8267.9|8278.1|8263.1|6
1622051240000|2021-05-26 17:47:20|8283.6|8268.6|8283.1|8268.1|8283.6|8268.6|8282.7|8267.7|0
1622051250000|2021-05-26 17:47:30|8283.9|8268.9|8284.9|8269.9|8286.7|8271.7|8283.9|8268.9|18
1622051260000|2021-05-26 17:47:40|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622051270000|2021-05-26 17:47:50|8284.2|8269.2|8284|8269|8284.2|8269.2|8283.5|8268.5|3
1622051280000|2021-05-26 17:48:00|8283.1|8268.1|8282.2|8267.2|8284.4|8269.4|8282.2|8267.2|9
1622051290000|2021-05-26 17:48:10|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622051300000|2021-05-26 17:48:20|8281.6|8266.6|8279.6|8264.6|8281.6|8266.6|8279.6|8264.6|1
1622051310000|2021-05-26 17:48:30|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|0
1622051320000|2021-05-26 17:48:40|8281|8266|8282.6|8267.6|8283.2|8268.2|8281|8266|4
1622051330000|2021-05-26 17:48:50|8282.2|8267.2|8280.9|8265.9|8282.2|8267.2|8280.7|8265.7|0
1622051340000|2021-05-26 17:49:00|8279.9|8264.9|8284.7|8269.7|8284.7|8269.7|8279.9|8264.9|1
1622051350000|2021-05-26 17:49:10|8285|8270|8285|8270|8285|8270|8285|8270|0
1622051360000|2021-05-26 17:49:20|8285.4|8270.4|8285|8270|8285.4|8270.4|8285|8270|2
1622051370000|2021-05-26 17:49:30|8284.5|8269.5|8284.4|8269.4|8284.5|8269.5|8282.1|8267.1|2
1622051380000|2021-05-26 17:49:40|8284.2|8269.2|8284.2|8269.2|8284.5|8269.5|8284.2|8269.2|3
1622051400000|2021-05-26 17:50:00|8284.4|8269.4|8285.4|8270.4|8285.4|8270.4|8284.4|8269.4|0
1622051410000|2021-05-26 17:50:10|8284.7|8269.7|8284.4|8269.4|8284.9|8269.9|8284.4|8269.4|1
1622051420000|2021-05-26 17:50:20|||||||||1
1622051440000|2021-05-26 17:50:40|8282.1|8267.1|8281.4|8266.4|8282.1|8267.1|8281.4|8266.4|5
1622051460000|2021-05-26 17:51:00|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1622051470000|2021-05-26 17:51:10|8280.8|8265.8|8284.1|8269.1|8284.1|8269.1|8280.6|8265.6|3
1622051480000|2021-05-26 17:51:20|8282.3|8267.3|8281.9|8266.9|8282.3|8267.3|8281.9|8266.9|5
1622051500000|2021-05-26 17:51:40|||||||||1
1622051520000|2021-05-26 17:52:00|8281.6|8266.6|8280.9|8265.9|8281.6|8266.6|8280.6|8265.6|0
1622051530000|2021-05-26 17:52:10|8283.2|8268.2|8284.6|8269.6|8284.6|8269.6|8283.2|8268.2|18
1622051580000|2021-05-26 17:53:00|8283.9|8268.9|8283.7|8268.7|8283.9|8268.9|8283.7|8268.7|3
1622051590000|2021-05-26 17:53:10|8284.6|8269.6|8284.1|8269.1|8285.1|8270.1|8284.1|8269.1|1
1622051610000|2021-05-26 17:53:30|8283.4|8268.4|8281.9|8266.9|8283.4|8268.4|8281.9|8266.9|11
1622051620000|2021-05-26 17:53:40|8281.6|8266.6|8281.9|8266.9|8281.9|8266.9|8281.6|8266.6|0
1622051640000|2021-05-26 17:54:00|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622051650000|2021-05-26 17:54:10|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8281.9|8266.9|0
1622051660000|2021-05-26 17:54:20|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8275.1|8260.1|7
1622051670000|2021-05-26 17:54:30|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1622051680000|2021-05-26 17:54:40|8280|8265|8280.4|8265.4|8280.4|8265.4|8280|8265|0
1622051690000|2021-05-26 17:54:50|8281|8266|8281.5|8266.5|8281.5|8266.5|8281|8266|0
1622051700000|2021-05-26 17:55:00|8282.4|8267.4|8282.7|8267.7|8282.7|8267.7|8282.4|8267.4|0
1622051720000|2021-05-26 17:55:20|8282.1|8267.1|8280.7|8265.7|8282.1|8267.1|8280.7|8265.7|0
1622051730000|2021-05-26 17:55:30|8280.2|8265.2|8281.2|8266.2|8281.2|8266.2|8280.2|8265.2|0
1622051740000|2021-05-26 17:55:40|8280.7|8265.7|8281.2|8266.2|8281.2|8266.2|8280.2|8265.2|0
1622051750000|2021-05-26 17:55:50|||||||||1
1622051760000|2021-05-26 17:56:00|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622051770000|2021-05-26 17:56:10|8276|8261|8276.7|8261.7|8276.9|8261.9|8275.5|8260.5|5
1622051780000|2021-05-26 17:56:20|8277.7|8262.7|8278|8263|8278|8263|8276.5|8261.5|1
1622051790000|2021-05-26 17:56:30|8277.7|8262.7|8278.5|8263.5|8278.5|8263.5|8277.7|8262.7|0
1622051800000|2021-05-26 17:56:40|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1622051820000|2021-05-26 17:57:00|8279.7|8264.7|8278.2|8263.2|8280.2|8265.2|8278.1|8263.1|8
1622051830000|2021-05-26 17:57:10|8277.9|8262.9|8277.7|8262.7|8277.9|8262.9|8276.9|8261.9|0
1622051840000|2021-05-26 17:57:20|8278.4|8263.4|8278.7|8263.7|8278.7|8263.7|8278.4|8263.4|0
1622051850000|2021-05-26 17:57:30|8278.4|8263.4|8278.7|8263.7|8278.7|8263.7|8278|8263|0
1622051860000|2021-05-26 17:57:40|8278.4|8263.4|8279.7|8264.7|8279.7|8264.7|8278.4|8263.4|0
1622051880000|2021-05-26 17:58:00|8280|8265|8279.5|8264.5|8280|8265|8278.7|8263.7|1
1622051890000|2021-05-26 17:58:10|8277.6|8262.6|8277.1|8262.1|8277.6|8262.6|8277.1|8262.1|6
1622051900000|2021-05-26 17:58:20|8277.2|8262.2|8274.9|8259.9|8277.2|8262.2|8274.6|8259.6|3
1622051910000|2021-05-26 17:58:30|8274.7|8259.7|8276.1|8261.1|8276.1|8261.1|8274.7|8259.7|1
1622051920000|2021-05-26 17:58:40|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|0
1622051930000|2021-05-26 17:58:50|8278.1|8263.1|8277.4|8262.4|8278.1|8263.1|8277.1|8262.1|1
1622051940000|2021-05-26 17:59:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622051950000|2021-05-26 17:59:10|8277.1|8262.1|8276.9|8261.9|8277.1|8262.1|8276.9|8261.9|0
1622051960000|2021-05-26 17:59:20|8276.6|8261.6|8276.8|8261.8|8276.8|8261.8|8276.6|8261.6|2
1622051970000|2021-05-26 17:59:30|8276.4|8261.4|8274.3|8259.3|8276.4|8261.4|8273.6|8258.6|3
1622051980000|2021-05-26 17:59:40|8275.4|8260.4|8273.6|8258.6|8275.4|8260.4|8273.6|8258.6|0
1622051990000|2021-05-26 17:59:50|8273.3|8258.3|8276.6|8261.6|8276.8|8261.8|8273.3|8258.3|5
1622052000000|2021-05-26 18:00:00|8277.3|8262.3|8277.8|8262.8|8278.6|8263.6|8277.3|8262.3|0
1622052010000|2021-05-26 18:00:10|8278.1|8263.1|8282.3|8267.3|8282.3|8267.3|8277.8|8262.8|13
1622052020000|2021-05-26 18:00:20|8282.8|8267.8|8281.9|8266.9|8283.6|8268.6|8281.9|8266.9|1
1622052030000|2021-05-26 18:00:30|8282.3|8267.3|8280.8|8265.8|8282.3|8267.3|8278.3|8263.3|4
1622052040000|2021-05-26 18:00:40|8280.6|8265.6|8278.3|8263.3|8281.6|8266.6|8278.3|8263.3|3
1622052050000|2021-05-26 18:00:50|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1622052060000|2021-05-26 18:01:00|8278.4|8263.4|8278.3|8263.3|8278.4|8263.4|8278.3|8263.3|0
1622052070000|2021-05-26 18:01:10|8278.4|8263.4|8279.6|8264.6|8279.6|8264.6|8278.4|8263.4|4
1622052080000|2021-05-26 18:01:20|8279.9|8264.9|8284.2|8269.2|8284.2|8269.2|8279.9|8264.9|10
1622052090000|2021-05-26 18:01:30|8284|8269|8284|8269|8284|8269|8284|8269|1
1622052100000|2021-05-26 18:01:40|8283.9|8268.9|8284.2|8269.2|8284.2|8269.2|8283.9|8268.9|6
1622052120000|2021-05-26 18:02:00|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|1
1622052140000|2021-05-26 18:02:20|||||||||1
1622052150000|2021-05-26 18:02:30|||||||||1
1622052160000|2021-05-26 18:02:40|||||||||5
1622052170000|2021-05-26 18:02:50|8285.4|8270.4|8283.9|8268.9|8285.4|8270.4|8282.1|8267.1|2
1622052180000|2021-05-26 18:03:00|8284.9|8269.9|8282.1|8267.1|8284.9|8269.9|8282.1|8267.1|2
1622052190000|2021-05-26 18:03:10|8281.2|8266.2|8280.9|8265.9|8281.6|8266.6|8280.9|8265.9|2
1622052200000|2021-05-26 18:03:20|8281.5|8266.5|8284.4|8269.4|8284.4|8269.4|8281.5|8266.5|3
1622052210000|2021-05-26 18:03:30|8282.9|8267.9|8283.9|8268.9|8283.9|8268.9|8282.9|8267.9|2
1622052220000|2021-05-26 18:03:40|8284.4|8269.4|8285.4|8270.4|8285.4|8270.4|8284.4|8269.4|1
1622052230000|2021-05-26 18:03:50|8284.9|8269.9|8284.7|8269.7|8284.9|8269.9|8284.7|8269.7|0
1622052240000|2021-05-26 18:04:00|8285.4|8270.4|8285.9|8270.9|8287.7|8272.7|8285.4|8270.4|16
1622052250000|2021-05-26 18:04:10|8286.2|8271.2|8285.2|8270.2|8286.2|8271.2|8285.2|8270.2|6
1622052260000|2021-05-26 18:04:20|8283.6|8268.6|8281.1|8266.1|8283.6|8268.6|8281.1|8266.1|5
1622052270000|2021-05-26 18:04:30|8280.9|8265.9|8286.2|8271.2|8286.2|8271.2|8280.6|8265.6|3
1622052280000|2021-05-26 18:04:40|8286.4|8271.4|8287.2|8272.2|8288.6|8273.6|8286.4|8271.4|4
1622052290000|2021-05-26 18:04:50|8287.1|8272.1|8286.9|8271.9|8287.1|8272.1|8286.7|8271.7|5
1622052300000|2021-05-26 18:05:00|8287.2|8272.2|8285.4|8270.4|8287.2|8272.2|8285.4|8270.4|4
1622052310000|2021-05-26 18:05:10|8286.1|8271.1|8288.6|8273.6|8288.6|8273.6|8286.1|8271.1|4
1622052320000|2021-05-26 18:05:20|8288.9|8273.9|8288.3|8273.3|8288.9|8273.9|8287.6|8272.6|6
1622052330000|2021-05-26 18:05:30|||||||||1
1622052340000|2021-05-26 18:05:40|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1622052350000|2021-05-26 18:05:50|8288.2|8273.2|8286.7|8271.7|8288.2|8273.2|8286.7|8271.7|5
1622052360000|2021-05-26 18:06:00|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|2
1622052370000|2021-05-26 18:06:10|8287.2|8272.2|8287.1|8272.1|8287.2|8272.2|8287.1|8272.1|8
1622052380000|2021-05-26 18:06:20|8287.7|8272.7|8287.4|8272.4|8287.9|8272.9|8287.2|8272.2|1
1622052400000|2021-05-26 18:06:40|8287.1|8272.1|8287.4|8272.4|8287.4|8272.4|8287.1|8272.1|3
1622052410000|2021-05-26 18:06:50|8287.2|8272.2|8286.2|8271.2|8287.6|8272.6|8286.2|8271.2|2
1622052420000|2021-05-26 18:07:00|8286.1|8271.1|8285.4|8270.4|8286.7|8271.7|8283.4|8268.4|22
1622052430000|2021-05-26 18:07:10|8285.2|8270.2|8285.5|8270.5|8287.2|8272.2|8285.2|8270.2|4
1622052440000|2021-05-26 18:07:20|8284.9|8269.9|8285.4|8270.4|8285.9|8270.9|8284.6|8269.6|9
1622052450000|2021-05-26 18:07:30|8285.1|8270.1|8284.4|8269.4|8285.1|8270.1|8280.6|8265.6|6
1622052460000|2021-05-26 18:07:40|8284.6|8269.6|8281.2|8266.2|8284.6|8269.6|8280.9|8265.9|10
1622052470000|2021-05-26 18:07:50|8282.3|8267.3|8283.6|8268.6|8285.7|8270.7|8282.3|8267.3|2
1622052480000|2021-05-26 18:08:00|8283.7|8268.7|8285.6|8270.6|8285.6|8270.6|8283.7|8268.7|1
1622052490000|2021-05-26 18:08:10|8286.9|8271.9|8286.9|8271.9|8287.6|8272.6|8286.2|8271.2|21
1622052500000|2021-05-26 18:08:20|8287.1|8272.1|8287.3|8272.3|8288.3|8273.3|8287.1|8272.1|8
1622052510000|2021-05-26 18:08:30|8287.1|8272.1|8287.9|8272.9|8288.9|8273.9|8286.8|8271.8|33
1622052520000|2021-05-26 18:08:40|8288.3|8273.3|8288.4|8273.4|8288.4|8273.4|8288.3|8273.3|1
1622052530000|2021-05-26 18:08:50|8288.8|8273.8|8288.4|8273.4|8288.9|8273.9|8288.4|8273.4|4
1622052540000|2021-05-26 18:09:00|8288.1|8273.1|8288.1|8273.1|8288.6|8273.6|8288.1|8273.1|32
1622052560000|2021-05-26 18:09:20|||||||||2
1622052570000|2021-05-26 18:09:30|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|4
1622052580000|2021-05-26 18:09:40|8287|8272|8286|8271|8287|8272|8285.5|8270.5|1
1622052590000|2021-05-26 18:09:50|8285.1|8270.1|8285|8270|8285.1|8270.1|8285|8270|2
1622052600000|2021-05-26 18:10:00|8284.8|8269.8|8279.3|8264.3|8284.8|8269.8|8278.5|8263.5|6
1622052610000|2021-05-26 18:10:10|8281.6|8266.6|8284.8|8269.8|8284.8|8269.8|8281.6|8266.6|6
1622052620000|2021-05-26 18:10:20|||||||||2
1622052630000|2021-05-26 18:10:30|8285.1|8270.1|8286.1|8271.1|8286.1|8271.1|8285.1|8270.1|1
1622052640000|2021-05-26 18:10:40|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|1
1622052650000|2021-05-26 18:10:50|||||||||3
1622052660000|2021-05-26 18:11:00|||||||||2
1622052670000|2021-05-26 18:11:10|8285.8|8270.8|8285.3|8270.3|8285.8|8270.8|8285.3|8270.3|4
1622052680000|2021-05-26 18:11:20|8283|8268|8282.3|8267.3|8283|8268|8281.8|8266.8|15
1622052690000|2021-05-26 18:11:30|8282|8267|8281.6|8266.6|8282.5|8267.5|8281.6|8266.6|8
1622052700000|2021-05-26 18:11:40|8281.3|8266.3|8279.6|8264.6|8281.3|8266.3|8278.2|8263.2|13
1622052710000|2021-05-26 18:11:50|8283.1|8268.1|8283.5|8268.5|8283.5|8268.5|8283.1|8268.1|6
1622052720000|2021-05-26 18:12:00|8283.6|8268.6|8281.5|8266.5|8283.6|8268.6|8281.5|8266.5|4
1622052730000|2021-05-26 18:12:10|8281.3|8266.3|8283.3|8268.3|8283.8|8268.8|8281|8266|12
1622052740000|2021-05-26 18:12:20|8284|8269|8284|8269|8284.3|8269.3|8282.8|8267.8|16
1622052750000|2021-05-26 18:12:30|8283.7|8268.7|8285.1|8270.1|8285.1|8270.1|8283.7|8268.7|18
1622052760000|2021-05-26 18:12:40|8285.5|8270.5|8285.7|8270.7|8285.7|8270.7|8285.3|8270.3|8
1622052770000|2021-05-26 18:12:50|8285|8270|8284.7|8269.7|8285|8270|8284|8269|7
1622052780000|2021-05-26 18:13:00|8282.8|8267.8|8281.7|8266.7|8282.8|8267.8|8281.7|8266.7|2
1622052790000|2021-05-26 18:13:10|8281.3|8266.3|8280.7|8265.7|8281.3|8266.3|8280.7|8265.7|1
1622052800000|2021-05-26 18:13:20|8281.7|8266.7|8282.8|8267.8|8282.8|8267.8|8281.7|8266.7|14
1622052810000|2021-05-26 18:13:30|8283|8268|8284|8269|8284.5|8269.5|8283|8268|12
1622052820000|2021-05-26 18:13:40|8281|8266|8277.2|8262.2|8281|8266|8276.5|8261.5|10
1622052830000|2021-05-26 18:13:50|8275.8|8260.8|8275|8260|8275.8|8260.8|8273.5|8258.5|71
1622052840000|2021-05-26 18:14:00|8274.8|8259.8|8276.7|8261.7|8276.7|8261.7|8274.8|8259.8|55
1622052850000|2021-05-26 18:14:10|8276.9|8261.9|8276.7|8261.7|8277.7|8262.7|8275.2|8260.2|15
1622052860000|2021-05-26 18:14:20|8277.4|8262.4|8276|8261|8277.4|8262.4|8274.4|8259.4|90
1622052870000|2021-05-26 18:14:30|8278.3|8263.3|8280.5|8265.5|8281.7|8266.7|8278.3|8263.3|133
1622052880000|2021-05-26 18:14:40|8280.2|8265.2|8278.5|8263.5|8281.7|8266.7|8277.8|8262.8|107
1622052890000|2021-05-26 18:14:50|8278.2|8263.2|8280.1|8265.1|8280.3|8265.3|8277.3|8262.3|63
1622052900000|2021-05-26 18:15:00|8280.5|8265.5|8278|8263|8282.5|8267.5|8278|8263|17
1622052910000|2021-05-26 18:15:10|8278.9|8263.9|8278.8|8263.8|8279.8|8264.8|8278.1|8263.1|2
1622052920000|2021-05-26 18:15:20|8278.1|8263.1|8277.2|8262.2|8278.1|8263.1|8277.2|8262.2|3
1622052930000|2021-05-26 18:15:30|8274.2|8259.2|8272.2|8257.2|8274.2|8259.2|8271.7|8256.7|7
1622052940000|2021-05-26 18:15:40|8271.8|8256.8|8272.7|8257.7|8272.7|8257.7|8270.3|8255.3|25
1622052950000|2021-05-26 18:15:50|8273|8258|8274.7|8259.7|8275.2|8260.2|8273|8258|2
1622052960000|2021-05-26 18:16:00|8274.2|8259.2|8273.2|8258.2|8274.2|8259.2|8273.2|8258.2|0
1622052970000|2021-05-26 18:16:10|8275.2|8260.2|8274.5|8259.5|8275.2|8260.2|8274.5|8259.5|10
1622052980000|2021-05-26 18:16:20|8274.8|8259.8|8275.3|8260.3|8275.3|8260.3|8274.5|8259.5|1
1622052990000|2021-05-26 18:16:30|8275.7|8260.7|8275.5|8260.5|8275.7|8260.7|8275.3|8260.3|1
1622053000000|2021-05-26 18:16:40|8275.8|8260.8|8275.5|8260.5|8275.8|8260.8|8275.5|8260.5|1
1622053010000|2021-05-26 18:16:50|||||||||2
1622053020000|2021-05-26 18:17:00|8275|8260|8275|8260|8275|8260|8275|8260|1
1622053030000|2021-05-26 18:17:10|8274.2|8259.2|8273.2|8258.2|8274.3|8259.3|8273.2|8258.2|6
1622053040000|2021-05-26 18:17:20|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8
1622053050000|2021-05-26 18:17:30|8272.2|8257.2|8270.9|8255.9|8272.2|8257.2|8270.5|8255.5|1
1622053070000|2021-05-26 18:17:50|8270.7|8255.7|8271.4|8256.4|8271.4|8256.4|8270.7|8255.7|0
1622053080000|2021-05-26 18:18:00|8271.7|8256.7|8272.7|8257.7|8272.7|8257.7|8271.7|8256.7|0
1622053090000|2021-05-26 18:18:10|8267|8252|8267.7|8252.7|8267.7|8252.7|8267|8252|16
1622053100000|2021-05-26 18:18:20|8269.2|8254.2|8268.1|8253.1|8269.2|8254.2|8268.1|8253.1|3
1622053110000|2021-05-26 18:18:30|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|5
1622053120000|2021-05-26 18:18:40|8267.8|8252.8|8267.4|8252.4|8267.8|8252.8|8267.4|8252.4|0
1622053130000|2021-05-26 18:18:50|8267.6|8252.6|8266.9|8251.9|8267.8|8252.8|8266.9|8251.9|22
1622053140000|2021-05-26 18:19:00|8267.6|8252.6|8268.1|8253.1|8268.1|8253.1|8267.6|8252.6|1
1622053150000|2021-05-26 18:19:10|8269.1|8254.1|8269.7|8254.7|8269.7|8254.7|8269.1|8254.1|1
1622053160000|2021-05-26 18:19:20|8268.8|8253.8|8268.2|8253.2|8268.8|8253.8|8268.2|8253.2|2
1622053170000|2021-05-26 18:19:30|8269.7|8254.7|8267.9|8252.9|8269.7|8254.7|8267.7|8252.7|7
1622053180000|2021-05-26 18:19:40|8267.2|8252.2|8262.7|8247.7|8267.2|8252.2|8262.7|8247.7|5
1622053190000|2021-05-26 18:19:50|8264.2|8249.2|8265.1|8250.1|8267.4|8252.4|8264.1|8249.1|9
1622077200000|2021-05-27 01:00:00|8280|8265|8272.9|8257.9|8280|8265|8272.7|8257.7|10
1622077210000|2021-05-27 01:00:10|8272.2|8257.2|8269.9|8254.9|8272.2|8257.2|8269.9|8254.9|2
1622077220000|2021-05-27 01:00:20|8267.9|8252.9|8268.4|8253.4|8268.4|8253.4|8267.9|8252.9|3
1622077250000|2021-05-27 01:00:50|8267.4|8252.4|8267.1|8252.1|8267.4|8252.4|8267.1|8252.1|0
1622077260000|2021-05-27 01:01:00|8267.2|8252.2|8267.3|8252.3|8267.9|8252.9|8267.2|8252.2|1
1622077270000|2021-05-27 01:01:10|8267|8252|8262.9|8247.9|8267|8252|8262.9|8247.9|1
1622077280000|2021-05-27 01:01:20|8263.2|8248.2|8261.6|8246.6|8263.4|8248.4|8261.6|8246.6|2
1622077290000|2021-05-27 01:01:30|8261.9|8246.9|8260.8|8245.8|8262.1|8247.1|8260.6|8245.6|0
1622077300000|2021-05-27 01:01:40|8260|8245|8259.6|8244.6|8260|8245|8259.6|8244.6|0
1622077320000|2021-05-27 01:02:00|8259.4|8244.4|8259.3|8244.3|8259.4|8244.4|8259.3|8244.3|3
1622077330000|2021-05-27 01:02:10|8258.6|8243.6|8259.8|8244.8|8259.8|8244.8|8258.6|8243.6|21
1622077340000|2021-05-27 01:02:20|||||||||1
1622077370000|2021-05-27 01:02:50|8257.3|8242.3|8256.6|8241.6|8257.3|8242.3|8256.6|8241.6|5
1622077380000|2021-05-27 01:03:00|8256.9|8241.9|8256.3|8241.3|8256.9|8241.9|8256.3|8241.3|0
1622077390000|2021-05-27 01:03:10|8256.6|8241.6|8255.5|8240.5|8256.6|8241.6|8255.5|8240.5|0
1622077400000|2021-05-27 01:03:20|8255.6|8240.6|8254.8|8239.8|8256|8241|8254.8|8239.8|5
1622077410000|2021-05-27 01:03:30|8254.6|8239.6|8255|8240|8255|8240|8254.6|8239.6|0
1622077420000|2021-05-27 01:03:40|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1622077440000|2021-05-27 01:04:00|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1622077450000|2021-05-27 01:04:10|||||||||1
1622077460000|2021-05-27 01:04:20|8255.6|8240.6|8255.9|8240.9|8255.9|8240.9|8255.6|8240.6|17
1622077470000|2021-05-27 01:04:30|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1622077490000|2021-05-27 01:04:50|||||||||1
1622077530000|2021-05-27 01:05:30|8255.8|8240.8|8256|8241|8256|8241|8255.8|8240.8|3
1622077540000|2021-05-27 01:05:40|8256.1|8241.1|8255.8|8240.8|8256.1|8241.1|8255.8|8240.8|0
1622077560000|2021-05-27 01:06:00|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|13
1622077570000|2021-05-27 01:06:10|8254.3|8239.3|8254|8239|8254.3|8239.3|8254|8239|0
1622077580000|2021-05-27 01:06:20|8253.5|8238.5|8250|8235|8253.5|8238.5|8249.8|8234.8|6
1622077590000|2021-05-27 01:06:30|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1622077600000|2021-05-27 01:06:40|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|0
1622077610000|2021-05-27 01:06:50|8250.5|8235.5|8250.1|8235.1|8250.5|8235.5|8250.1|8235.1|6
1622077630000|2021-05-27 01:07:10|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622077770000|2021-05-27 01:09:30|8249.8|8234.8|8250.8|8235.8|8250.8|8235.8|8249.8|8234.8|1
1622077890000|2021-05-27 01:11:30|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|8250.4|8235.4|3
1622077920000|2021-05-27 01:12:00|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1622078000000|2021-05-27 01:13:20|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|1
1622078030000|2021-05-27 01:13:50|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|0
1622078050000|2021-05-27 01:14:10|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1622078070000|2021-05-27 01:14:30|8247.1|8232.1|8246.6|8231.6|8247.1|8232.1|8246.6|8231.6|1
1622078080000|2021-05-27 01:14:40|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|0
1622078100000|2021-05-27 01:15:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|0
1622078110000|2021-05-27 01:15:10|8246.4|8231.4|8245.4|8230.4|8246.4|8231.4|8245.4|8230.4|1
1622078130000|2021-05-27 01:15:30|8245.6|8230.6|8246.1|8231.1|8246.1|8231.1|8245.6|8230.6|0
1622078140000|2021-05-27 01:15:40|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|0
1622078230000|2021-05-27 01:17:10|8244.3|8229.3|8244.6|8229.6|8244.6|8229.6|8244.3|8229.3|1
1622078250000|2021-05-27 01:17:30|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|0
1622078260000|2021-05-27 01:17:40|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|8245.1|8230.1|0
1622078270000|2021-05-27 01:17:50|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078290000|2021-05-27 01:18:10|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|8245.6|8230.6|7
1622078310000|2021-05-27 01:18:30|8244.3|8229.3|8243.7|8228.7|8244.3|8229.3|8243|8228|1
1622078330000|2021-05-27 01:18:50|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|6
1622078340000|2021-05-27 01:19:00|8244.2|8229.2|8244.4|8229.4|8244.4|8229.4|8244.2|8229.2|0
1622078380000|2021-05-27 01:19:40|8243|8228|8242.7|8227.7|8243|8228|8242.7|8227.7|1
1622078400000|2021-05-27 01:20:00|8242|8227|8242.4|8227.4|8242.4|8227.4|8242|8227|0
1622078410000|2021-05-27 01:20:10|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|8242.2|8227.2|0
1622078430000|2021-05-27 01:20:30|8242|8227|8239|8224|8242|8227|8239|8224|1
1622078440000|2021-05-27 01:20:40|8239.2|8224.2|8238.9|8223.9|8239.2|8224.2|8238.9|8223.9|0
1622078450000|2021-05-27 01:20:50|8238.5|8223.5|8249.7|8224.7|8249.7|8224.7|8238.5|8223.5|1
1622078460000|2021-05-27 01:21:00|8249.9|8224.9|8250.4|8225.4|8250.4|8225.4|8249.9|8224.9|0
1622078470000|2021-05-27 01:21:10|||||||||2
1622078480000|2021-05-27 01:21:20|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|2
1622078500000|2021-05-27 01:21:40|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|2
1622078510000|2021-05-27 01:21:50|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|2
1622078520000|2021-05-27 01:22:00|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|2
1622078550000|2021-05-27 01:22:30|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|1
1622078560000|2021-05-27 01:22:40|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1622078580000|2021-05-27 01:23:00|8246.9|8231.9|8247.5|8232.5|8247.5|8232.5|8246.9|8231.9|4
1622078590000|2021-05-27 01:23:10|8247.2|8232.2|8247.5|8232.5|8247.5|8232.5|8247.2|8232.2|0
1622078610000|2021-05-27 01:23:30|8248.8|8233.8|8249.5|8234.5|8249.5|8234.5|8248.8|8233.8|0
1622078650000|2021-05-27 01:24:10|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|5
1622078670000|2021-05-27 01:24:30|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|0
1622078680000|2021-05-27 01:24:40|8248.4|8233.4|8248.5|8233.5|8248.5|8233.5|8248.4|8233.4|1
1622078720000|2021-05-27 01:25:20|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|2
1622078730000|2021-05-27 01:25:30|8245.7|8230.7|8245|8230|8245.7|8230.7|8245|8230|0
1622078740000|2021-05-27 01:25:40|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078780000|2021-05-27 01:26:20|8243.8|8228.8|8245.9|8230.9|8245.9|8230.9|8243.8|8228.8|1
1622078790000|2021-05-27 01:26:30|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|0
1622078820000|2021-05-27 01:27:00|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|1
1622078910000|2021-05-27 01:28:30|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|0
1622078980000|2021-05-27 01:29:40|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1622078990000|2021-05-27 01:29:50|8245.4|8230.4|8245.2|8230.2|8245.4|8230.4|8245.2|8230.2|0
1622079290000|2021-05-27 01:34:50|8245.7|8230.7|8245.2|8230.2|8245.7|8230.7|8245.2|8230.2|0
1622079400000|2021-05-27 01:36:40|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1622079440000|2021-05-27 01:37:20|8244.6|8229.6|8245.2|8230.2|8245.2|8230.2|8244.6|8229.6|1
1622079480000|2021-05-27 01:38:00|8245.9|8230.9|8246.2|8231.2|8246.2|8231.2|8245.9|8230.9|0
1622079490000|2021-05-27 01:38:10|8245.6|8230.6|8245.2|8230.2|8245.6|8230.6|8245.2|8230.2|0
1622079520000|2021-05-27 01:38:40|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|0
1622079530000|2021-05-27 01:38:50|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1622079540000|2021-05-27 01:39:00|8243.1|8228.1|8241.6|8226.6|8243.1|8228.1|8241.3|8226.3|22
1622079750000|2021-05-27 01:42:30|8241.8|8226.8|8241.9|8226.9|8243.5|8228.5|8241.8|8226.8|0
1622079770000|2021-05-27 01:42:50|8242.9|8227.9|8241.6|8226.6|8244.5|8229.5|8241.6|8226.6|0
1622079780000|2021-05-27 01:43:00|8244|8229|8241.8|8226.8|8244|8229|8241.8|8226.8|0
1622079790000|2021-05-27 01:43:10|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|8241.6|8226.6|0
1622079820000|2021-05-27 01:43:40|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|6
1622079830000|2021-05-27 01:43:50|8243.3|8228.3|8242.1|8227.1|8243.3|8228.3|8242.1|8227.1|0
1622079870000|2021-05-27 01:44:30|8239.1|8224.1|8240.8|8225.8|8240.8|8225.8|8239.1|8224.1|7
1622080010000|2021-05-27 01:46:50|8239.8|8224.8|8238.9|8223.9|8239.8|8224.8|8238.9|8223.9|10
1622080060000|2021-05-27 01:47:40|8236.1|8221.1|8236.2|8221.2|8236.2|8221.2|8236.1|8221.1|2
1622080090000|2021-05-27 01:48:10|8236.1|8221.1|8236.2|8221.2|8236.2|8221.2|8236.1|8221.1|1
1622080120000|2021-05-27 01:48:40|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|8236.4|8221.4|0
1622080130000|2021-05-27 01:48:50|8239.6|8214.6|8239.6|8214.6|8239.6|8214.6|8239.6|8214.6|1
1622080140000|2021-05-27 01:49:00|8239.4|8214.4|8233.7|8218.7|8239.4|8218.7|8233.7|8214.4|0
1622080150000|2021-05-27 01:49:10|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622080170000|2021-05-27 01:49:30|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1622080200000|2021-05-27 01:50:00|8231.9|8216.9|8231.7|8216.7|8231.9|8216.9|8231.7|8216.7|36
1622080210000|2021-05-27 01:50:10|8231.2|8216.2|8231.6|8216.6|8231.6|8216.6|8230.6|8215.6|0
1622080230000|2021-05-27 01:50:30|8230.4|8215.4|8230.4|8215.4|8230.9|8215.9|8230.1|8215.1|0
1622080240000|2021-05-27 01:50:40|8230.7|8215.7|8230.9|8215.9|8230.9|8215.9|8230.7|8215.7|0
1622080250000|2021-05-27 01:50:50|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|0
1622080330000|2021-05-27 01:52:10|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1622080370000|2021-05-27 01:52:50|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|0
1622080380000|2021-05-27 01:53:00|8229|8214|8228.7|8213.7|8229|8214|8228.7|8213.7|1
1622080390000|2021-05-27 01:53:10|8229.4|8214.4|8229.7|8214.7|8229.7|8214.7|8229.4|8214.4|0
1622080420000|2021-05-27 01:53:40|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|0
1622080440000|2021-05-27 01:54:00|8227.2|8212.2|8228.4|8213.4|8228.4|8213.4|8227.2|8212.2|1
1622080490000|2021-05-27 01:54:50|8227.5|8212.5|8227.2|8212.2|8227.5|8212.5|8227.2|8212.2|0
1622080500000|2021-05-27 01:55:00|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|0
1622080510000|2021-05-27 01:55:10|8227.2|8212.2|8227.2|8212.2|8227.2|8212.2|8227.2|8212.2|1
1622080520000|2021-05-27 01:55:20|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|2
1622080770000|2021-05-27 01:59:30|8227.2|8212.2|8228.2|8213.2|8228.2|8213.2|8227.2|8212.2|1
1622080790000|2021-05-27 01:59:50|8227.9|8212.9|8227.7|8212.7|8227.9|8212.9|8227.7|8212.7|4
1622080800000|2021-05-27 02:00:00|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|0
1622080820000|2021-05-27 02:00:20|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|8228.4|8213.4|0
1622080880000|2021-05-27 02:01:20|||||||||4
1622080910000|2021-05-27 02:01:50|8230|8215|8230.7|8215.7|8230.7|8215.7|8230|8215|0
1622080920000|2021-05-27 02:02:00|8228|8213|8228|8213|8228|8213|8228|8213|3
1622081020000|2021-05-27 02:03:40|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081120000|2021-05-27 02:05:20|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|7
1622081130000|2021-05-27 02:05:30|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081150000|2021-05-27 02:05:50|8227.7|8212.7|8228.1|8213.1|8228.1|8213.1|8227.7|8212.7|0
1622081170000|2021-05-27 02:06:10|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|0
1622081180000|2021-05-27 02:06:20|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|10
1622081330000|2021-05-27 02:08:50|8230.2|8215.2|8230.7|8215.7|8230.7|8215.7|8230.2|8215.2|17
1622081350000|2021-05-27 02:09:10|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|2
1622081360000|2021-05-27 02:09:20|8240.2|8225.2|8240.7|8225.7|8240.7|8225.7|8240.2|8225.2|1
1622081380000|2021-05-27 02:09:40|8240.4|8225.4|8240.7|8225.7|8240.7|8225.7|8240.4|8225.4|0
1622081400000|2021-05-27 02:10:00|8240.4|8225.4|8240.1|8225.1|8240.4|8225.4|8240.1|8225.1|0
1622081410000|2021-05-27 02:10:10|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|0
1622081430000|2021-05-27 02:10:30|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|8239.6|8224.6|0
1622081470000|2021-05-27 02:11:10|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|8238.1|8223.1|2
1622081490000|2021-05-27 02:11:30|8237.4|8222.4|8237.8|8222.8|8237.8|8222.8|8237.4|8222.4|0
1622081500000|2021-05-27 02:11:40|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|8237.4|8222.4|0
1622081520000|2021-05-27 02:12:00|8236.8|8221.8|8237.1|8222.1|8237.1|8222.1|8236.8|8221.8|0
1622081570000|2021-05-27 02:12:50|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|1
1622081580000|2021-05-27 02:13:00|8236|8221|8233.9|8218.9|8236|8221|8233.9|8218.9|1
1622081590000|2021-05-27 02:13:10|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|0
1622081600000|2021-05-27 02:13:20|8233.7|8218.7|8230.4|8215.4|8233.9|8218.9|8230.4|8215.4|0
1622081610000|2021-05-27 02:13:30|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|8230.1|8215.1|0
1622081620000|2021-05-27 02:13:40|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|0
1622081670000|2021-05-27 02:14:30|8230.3|8215.3|8231|8216|8231|8216|8230.3|8215.3|0
1622081680000|2021-05-27 02:14:40|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|0
1622081690000|2021-05-27 02:14:50|8233.2|8218.2|8233.6|8218.6|8233.6|8218.6|8233.2|8218.2|0
1622081700000|2021-05-27 02:15:00|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|8233.7|8218.7|0
1622081720000|2021-05-27 02:15:20|8233.4|8218.4|8233.1|8218.1|8233.4|8218.4|8233.1|8218.1|0
1622081850000|2021-05-27 02:17:30|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|0
1622081880000|2021-05-27 02:18:00|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622081910000|2021-05-27 02:18:30|8232.9|8217.9|8232.5|8217.5|8232.9|8217.9|8232.5|8217.5|0
1622082030000|2021-05-27 02:20:30|8232.9|8217.9|8233.9|8218.9|8233.9|8218.9|8232.9|8217.9|0
1622082110000|2021-05-27 02:21:50|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|0
1622082210000|2021-05-27 02:23:30|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|1
1622082220000|2021-05-27 02:23:40|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|1
1622082520000|2021-05-27 02:28:40|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622082700000|2021-05-27 02:31:40|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|0
1622082760000|2021-05-27 02:32:40|8232.5|8217.5|8230.2|8215.2|8232.5|8217.5|8229.7|8214.7|4
1622082780000|2021-05-27 02:33:00|8230|8215|8229.5|8214.5|8230|8215|8229.5|8214.5|1
1622082790000|2021-05-27 02:33:10|8228|8213|8228.4|8213.4|8228.4|8213.4|8228|8213|15
1622082810000|2021-05-27 02:33:30|8228.5|8213.5|8228.9|8213.9|8228.9|8213.9|8228.5|8213.5|0
1622082820000|2021-05-27 02:33:40|8228.7|8213.7|8229.5|8214.5|8229.5|8214.5|8228.5|8213.5|0
1622082830000|2021-05-27 02:33:50|8227.9|8212.9|8226.6|8211.6|8227.9|8212.9|8226.6|8211.6|1
1622082850000|2021-05-27 02:34:10|8226.4|8211.4|8227.4|8212.4|8227.4|8212.4|8226.4|8211.4|3
1622082860000|2021-05-27 02:34:20|8227.5|8212.5|8226.9|8211.9|8227.5|8212.5|8226.9|8211.9|5
1622082870000|2021-05-27 02:34:30|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|8226.5|8211.5|0
1622082890000|2021-05-27 02:34:50|8225.1|8210.1|8223.6|8208.6|8225.1|8210.1|8223.6|8208.6|7
1622082940000|2021-05-27 02:35:40|8223.4|8208.4|8223.4|8208.4|8223.4|8208.4|8223.4|8208.4|0
1622082950000|2021-05-27 02:35:50|8223.1|8208.1|8223.4|8208.4|8223.4|8208.4|8223.1|8208.1|5
1622082970000|2021-05-27 02:36:10|8224.1|8209.1|8223.7|8208.7|8226.1|8211.1|8223.7|8208.7|11
1622082980000|2021-05-27 02:36:20|8223.6|8208.6|8221.8|8206.8|8223.7|8208.7|8221.8|8206.8|6
1622082990000|2021-05-27 02:36:30|8221.4|8206.4|8222.5|8207.5|8222.5|8207.5|8220.5|8205.5|6
1622083000000|2021-05-27 02:36:40|8223.4|8208.4|8223.1|8208.1|8223.4|8208.4|8223.1|8208.1|0
1622083010000|2021-05-27 02:36:50|8222.6|8207.6|8221.4|8206.4|8222.6|8207.6|8221.4|8206.4|1
1622083020000|2021-05-27 02:37:00|8221.7|8206.7|8221.9|8206.9|8221.9|8206.9|8220.9|8205.9|0
1622083090000|2021-05-27 02:38:10|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|1
1622083100000|2021-05-27 02:38:20|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|0
1622083110000|2021-05-27 02:38:30|8224.3|8209.3|8223.4|8208.4|8224.3|8209.3|8223.4|8208.4|1
1622083120000|2021-05-27 02:38:40|8223.2|8208.2|8223.6|8208.6|8223.6|8208.6|8223.2|8208.2|1
1622083130000|2021-05-27 02:38:50|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|8224.1|8209.1|0
1622083140000|2021-05-27 02:39:00|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|0
1622083200000|2021-05-27 02:40:00|8225|8210|8225.7|8210.7|8225.7|8210.7|8225|8210|1
1622083210000|2021-05-27 02:40:10|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8225.7|8210.7|0
1622083350000|2021-05-27 02:42:30|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|0
1622083360000|2021-05-27 02:42:40|8225|8210|8225|8210|8225|8210|8225|8210|0
1622083480000|2021-05-27 02:44:40|||||||||1
1622083500000|2021-05-27 02:45:00|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|1
1622083510000|2021-05-27 02:45:10|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|0
1622083590000|2021-05-27 02:46:30|8227.2|8212.2|8228.4|8213.4|8228.4|8213.4|8227.2|8212.2|0
1622083600000|2021-05-27 02:46:40|8229.1|8214.1|8229.4|8214.4|8229.4|8214.4|8229.1|8214.1|0
1622083610000|2021-05-27 02:46:50|8229.7|8214.7|8230.6|8215.6|8230.6|8215.6|8229.7|8214.7|0
1622083620000|2021-05-27 02:47:00|8230.9|8215.9|8233.7|8218.7|8233.7|8218.7|8230.9|8215.9|0
1622083630000|2021-05-27 02:47:10|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622083650000|2021-05-27 02:47:30|8234.1|8219.1|8235.7|8220.7|8235.7|8220.7|8234.1|8219.1|1
1622083660000|2021-05-27 02:47:40|8235.9|8220.9|8237.7|8222.7|8237.7|8222.7|8235.9|8220.9|0
1622083680000|2021-05-27 02:48:00|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|8238.2|8223.2|1
1622083710000|2021-05-27 02:48:30|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|0
1622083720000|2021-05-27 02:48:40|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|1
1622083730000|2021-05-27 02:48:50|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|1
1622083750000|2021-05-27 02:49:10|8247.6|8232.6|8247.8|8232.8|8248.4|8233.4|8247.6|8232.6|0
1622083790000|2021-05-27 02:49:50|8248.1|8233.1|8248.6|8233.6|8249.1|8234.1|8248.1|8233.1|0
1622083800000|2021-05-27 02:50:00|8248.9|8233.9|8249.1|8234.1|8249.1|8234.1|8248.9|8233.9|0
1622083830000|2021-05-27 02:50:30|8248.8|8233.8|8248.6|8233.6|8248.8|8233.8|8248.6|8233.6|0
1622083840000|2021-05-27 02:50:40|8248.9|8233.9|8249.1|8234.1|8249.1|8234.1|8248.9|8233.9|0
1622083850000|2021-05-27 02:50:50|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|0
1622084100000|2021-05-27 02:55:00|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622084110000|2021-05-27 02:55:10|8249.3|8234.3|8249.1|8234.1|8249.3|8234.3|8249.1|8234.1|0
1622084330000|2021-05-27 02:58:50|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084380000|2021-05-27 02:59:40|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084460000|2021-05-27 03:01:00|8250.1|8235.1|8250|8235|8250.1|8235.1|8250|8235|0
1622084560000|2021-05-27 03:02:40|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|0
1622084870000|2021-05-27 03:07:50|8250|8235|8255.6|8230.6|8255.6|8235|8250|8230.6|0
1622084960000|2021-05-27 03:09:20|8255.3|8230.3|8255.3|8230.3|8255.3|8230.3|8255.3|8230.3|0
1622085060000|2021-05-27 03:11:00|8251.3|8236.3|8250.9|8235.9|8251.3|8236.3|8250.9|8235.9|0
1622085070000|2021-05-27 03:11:10|8253.2|8238.2|8254.2|8239.2|8254.2|8239.2|8253.2|8238.2|0
1622085080000|2021-05-27 03:11:20|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|0
1622085110000|2021-05-27 03:11:50|8253.6|8238.6|8252.9|8237.9|8253.6|8238.6|8252.9|8237.9|0
1622085120000|2021-05-27 03:12:00|8252.2|8237.2|8252.6|8237.6|8252.6|8237.6|8252.2|8237.2|0
1622085620000|2021-05-27 03:20:20|8254.2|8239.2|8255.2|8240.2|8255.2|8240.2|8254.2|8239.2|0
1622085970000|2021-05-27 03:26:10|8256.2|8241.2|8256.7|8241.7|8257.1|8242.1|8256.2|8241.2|0
1622086020000|2021-05-27 03:27:00|8257.7|8242.7|8258.2|8243.2|8258.6|8243.6|8257.7|8242.7|0
1622086190000|2021-05-27 03:29:50|8258.6|8243.6|8258.2|8243.2|8258.6|8243.6|8258.2|8243.2|1
1622086200000|2021-05-27 03:30:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622086210000|2021-05-27 03:30:10|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1622086270000|2021-05-27 03:31:10|8257.7|8242.7|8256.7|8241.7|8257.7|8242.7|8256.7|8241.7|1
1622086360000|2021-05-27 03:32:40|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|0
1622086580000|2021-05-27 03:36:20|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|0
1622086940000|2021-05-27 03:42:20|8258|8243|8258.6|8243.6|8258.6|8243.6|8258|8243|0
1622086980000|2021-05-27 03:43:00|8257.6|8242.6|8257.1|8242.1|8257.6|8242.6|8257.1|8242.1|0
1622087460000|2021-05-27 03:51:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|0
1622087950000|2021-05-27 03:59:10|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|0
1622087970000|2021-05-27 03:59:30|||||||||1
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8257.9|8232.9|8257.9|8232.9|8257.9|8232.9|1
1622088090000|2021-05-27 04:01:30|8257.8|8232.8|8257.8|8232.8|8257.8|8232.8|8257.8|8232.8|0
1622088290000|2021-05-27 04:04:50|8259.5|8234.5|8259.5|8234.5|8259.5|8234.5|8259.5|8234.5|0
1622088330000|2021-05-27 04:05:30|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622088340000|2021-05-27 04:05:40|8254|8239|8254|8239|8254|8239|8254|8239|0
1622088390000|2021-05-27 04:06:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622088420000|2021-05-27 04:07:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622088430000|2021-05-27 04:07:10|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|0
1622088450000|2021-05-27 04:07:30|8254|8239|8254|8239|8254|8239|8254|8239|0
1622088580000|2021-05-27 04:09:40|8254.3|8239.3|8254|8239|8254.3|8239.3|8254|8239|1
1622089150000|2021-05-27 04:19:10|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089480000|2021-05-27 04:24:40|8254.8|8239.8|8254.5|8239.5|8254.8|8239.8|8254.5|8239.5|0
1622089490000|2021-05-27 04:24:50|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089620000|2021-05-27 04:27:00|8254|8239|8254|8239|8254|8239|8254|8239|0
1622089840000|2021-05-27 04:30:40|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1622090430000|2021-05-27 04:40:30|8253.5|8238.5|8252.5|8237.5|8253.5|8238.5|8252.5|8237.5|1
1622090490000|2021-05-27 04:41:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|0
1622090530000|2021-05-27 04:42:10|8257.8|8232.8|8258.2|8233.2|8258.2|8233.2|8257.8|8232.8|0
1622090850000|2021-05-27 04:47:30|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622091190000|2021-05-27 04:53:10|8254|8239|8254|8239|8254|8239|8254|8239|0
1622091200000|2021-05-27 04:53:20|||||||||1
1622091330000|2021-05-27 04:55:30|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1622091940000|2021-05-27 05:05:40|||||||||1
1622092350000|2021-05-27 05:12:30|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622093010000|2021-05-27 05:23:30|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093210000|2021-05-27 05:26:50|8252.5|8237.5|8251.8|8236.8|8252.5|8237.5|8251.8|8236.8|1
1622093460000|2021-05-27 05:31:00|8257.2|8232.2|8257.2|8232.2|8257.2|8232.2|8257.2|8232.2|0
1622093470000|2021-05-27 05:31:10|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093520000|2021-05-27 05:32:00|8252.5|8237.5|8253.3|8238.3|8253.3|8238.3|8252.5|8237.5|0
1622093570000|2021-05-27 05:32:50|8252.6|8237.6|8251.7|8236.7|8252.6|8237.6|8251.7|8236.7|1
1622093580000|2021-05-27 05:33:00|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|0
1622093600000|2021-05-27 05:33:20|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|8251.7|8236.7|6
1622093610000|2021-05-27 05:33:30|8247.2|8232.2|8246.8|8231.8|8247.2|8232.2|8246.8|8231.8|2
1622093640000|2021-05-27 05:34:00|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|0
1622093700000|2021-05-27 05:35:00|8242.6|8227.6|8245.5|8230.5|8245.5|8230.5|8242.6|8227.6|3
1622093710000|2021-05-27 05:35:10|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|1
1622093740000|2021-05-27 05:35:40|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|8244.3|8229.3|5
1622093760000|2021-05-27 05:36:00|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|0
1622093810000|2021-05-27 05:36:50|8242.6|8227.6|8240.1|8225.1|8242.6|8227.6|8240.1|8225.1|0
1622093820000|2021-05-27 05:37:00|8240.5|8225.5|8236.1|8221.1|8240.5|8225.5|8236.1|8221.1|7
1622093830000|2021-05-27 05:37:10|8236|8221|8236|8221|8236|8221|8236|8221|1
1622093920000|2021-05-27 05:38:40|8235.1|8220.1|8233.5|8218.5|8235.1|8220.1|8233.5|8218.5|6
1622093980000|2021-05-27 05:39:40|8234.4|8219.4|8233.5|8218.5|8234.4|8219.4|8233.5|8218.5|0
1622094010000|2021-05-27 05:40:10|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|0
1622094020000|2021-05-27 05:40:20|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|0
1622094030000|2021-05-27 05:40:30|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|0
1622094040000|2021-05-27 05:40:40|8236.2|8221.2|8236|8221|8236.2|8221.2|8236|8221|0
1622094050000|2021-05-27 05:40:50|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|0
1622094060000|2021-05-27 05:41:00|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|0
1622094080000|2021-05-27 05:41:20|8232.8|8217.8|8231.5|8216.5|8232.8|8217.8|8231.5|8216.5|1
1622094110000|2021-05-27 05:41:50|8231|8216|8231|8216|8231.5|8216.5|8231|8216|6
1622094140000|2021-05-27 05:42:20|8232.5|8217.5|8232.7|8217.7|8232.7|8217.7|8232.5|8217.5|0
1622094150000|2021-05-27 05:42:30|8238|8213|8238|8213|8238|8213|8238|8213|0
1622094160000|2021-05-27 05:42:40|8238.5|8213.5|8239|8214|8239|8214|8238.5|8213.5|0
1622094170000|2021-05-27 05:42:50|8239.4|8214.4|8239.4|8214.4|8239.4|8214.4|8239.4|8214.4|0
1622094190000|2021-05-27 05:43:10|8240.2|8215.2|8240.2|8215.2|8240.2|8215.2|8240.2|8215.2|0
1622094220000|2021-05-27 05:43:40|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|0
1622094260000|2021-05-27 05:44:20|8240.4|8215.4|8240.7|8215.7|8240.7|8215.7|8240.4|8215.4|0
1622094270000|2021-05-27 05:44:30|8241|8216|8247.8|8210.3|8247.8|8216|8241|8210.1|0
1622094290000|2021-05-27 05:44:50|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|0
1622094320000|2021-05-27 05:45:20|8241|8216|8241|8216|8241|8216|8241|8216|1
1622094330000|2021-05-27 05:45:30|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|0
1622094340000|2021-05-27 05:45:40|8241.7|8216.7|8241|8216|8241.7|8216.7|8241|8216|0
1622094370000|2021-05-27 05:46:10|8242|8217|8241.4|8216.4|8242|8217|8241.4|8216.4|1
1622094390000|2021-05-27 05:46:30|8241|8216|8241|8216|8241|8216|8241|8216|0
1622094400000|2021-05-27 05:46:40|8242.5|8217.5|8242.2|8217.2|8242.5|8217.5|8242.2|8217.2|0
1622094410000|2021-05-27 05:46:50|8238.8|8223.8|8239.4|8224.4|8239.7|8224.7|8238.8|8223.8|4
1622094430000|2021-05-27 05:47:10|8241.4|8216.4|8240.7|8215.7|8241.4|8216.4|8240|8215|1
1622094440000|2021-05-27 05:47:20|8235.4|8220.4|8238.9|8223.9|8239.2|8224.2|8235|8220|0
1622094460000|2021-05-27 05:47:40|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|2
1622094470000|2021-05-27 05:47:50|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|9
1622094560000|2021-05-27 05:49:20|8232.7|8217.7|8232|8217|8232.7|8217.7|8232|8217|0
1622094580000|2021-05-27 05:49:40|8232.3|8217.3|8233|8218|8233|8218|8232.3|8217.3|0
1622094590000|2021-05-27 05:49:50|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|0
1622094600000|2021-05-27 05:50:00|8234|8219|8234.3|8219.3|8234.3|8219.3|8234|8219|0
1622094680000|2021-05-27 05:51:20|8235.8|8220.8|8236.5|8221.5|8236.5|8221.5|8235.8|8220.8|0
1622094710000|2021-05-27 05:51:50|||||||||1
1622094720000|2021-05-27 05:52:00|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|2
1622094770000|2021-05-27 05:52:50|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|1
1622094780000|2021-05-27 05:53:00|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|3
1622094790000|2021-05-27 05:53:10|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|4
1622094800000|2021-05-27 05:53:20|8235.4|8220.4|8233.8|8208.8|8235.4|8220.4|8233.8|8208.8|6
1622094810000|2021-05-27 05:53:30|8236.7|8211.7|8236.7|8211.7|8236.7|8211.7|8236.7|8211.7|0
1622094840000|2021-05-27 05:54:00|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1622094850000|2021-05-27 05:54:10|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|0
1622094890000|2021-05-27 05:54:50|||||||||2
1622095040000|2021-05-27 05:57:20|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|9
1622095050000|2021-05-27 05:57:30|8234.4|8219.4|8236|8221|8236|8221|8234.4|8219.4|0
1622095070000|2021-05-27 05:57:50|8232.4|8217.4|8228.2|8213.2|8232.4|8217.4|8228.2|8213.2|2
1622095080000|2021-05-27 05:58:00|8228.5|8213.5|8241.4|8216.4|8241.4|8217.4|8228.5|8213.5|4
1622095090000|2021-05-27 05:58:10|8241.7|8216.7|8228|8213|8248.7|8216.9|8228|8206.6|1
1622095100000|2021-05-27 05:58:20|8228.8|8213.8|8249.3|8211.8|8249.3|8215.6|8228.8|8211.8|3
1622095110000|2021-05-27 05:58:30|8249|8211.5|8238.5|8213.5|8249.5|8218.1|8233.1|8211.5|0
1622095120000|2021-05-27 05:58:40|8240.2|8215.2|8241.2|8216.2|8241.2|8216.2|8240.2|8215.2|0
1622095130000|2021-05-27 05:58:50|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|8241.4|8216.4|0
1622095140000|2021-05-27 05:59:00|8238.5|8213.5|8232.3|8217.3|8238.5|8217.3|8232.3|8213.5|0
1622095150000|2021-05-27 05:59:10|8233.2|8218.2|8235.6|8220.6|8235.6|8220.6|8233.2|8218.2|0
1622095160000|2021-05-27 05:59:20|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|8240.1|8215.1|0
1622095170000|2021-05-27 05:59:30|8240.4|8215.4|8240.4|8215.4|8240.4|8215.4|8240.4|8215.4|0
1622095210000|2021-05-27 06:00:10|8238.8|8213.8|8241.4|8216.4|8241.4|8216.9|8231.9|8213.8|1
1622095220000|2021-05-27 06:00:20|8241.7|8216.7|8232|8217|8242|8217|8232|8216.7|0
1622095230000|2021-05-27 06:00:30|||||||||1
1622095240000|2021-05-27 06:00:40|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|8231.9|8216.9|0
1622095250000|2021-05-27 06:00:50|8232|8217|8232|8217|8232|8217|8232|8217|1
1622095270000|2021-05-27 06:01:10|8230.4|8215.4|8241.7|8216.7|8241.7|8218.8|8230.4|8215.4|4
1622095280000|2021-05-27 06:01:20|8242|8227|8242.8|8217.8|8242.8|8227|8240.6|8216.4|2
1622095290000|2021-05-27 06:01:30|8241.4|8216.4|8241.4|8216.4|8241.7|8216.7|8241.4|8216.4|0
1622095310000|2021-05-27 06:01:50|||||||||2
1622095320000|2021-05-27 06:02:00|8240.7|8215.7|8240.7|8215.7|8240.7|8215.7|8240.7|8215.7|0
1622095330000|2021-05-27 06:02:10|8226.1|8211.1|8239.7|8214.7|8240.6|8215.6|8226.1|8211.1|1
1622095410000|2021-05-27 06:03:30|8236.3|8211.3|8236.3|8211.3|8236.3|8211.3|8236.3|8211.3|1
1622095420000|2021-05-27 06:03:40|8239.5|8214.5|8239.5|8214.5|8239.5|8214.5|8239.5|8214.5|0
1622095440000|2021-05-27 06:04:00|8239.3|8214.3|8239.3|8214.3|8239.3|8214.3|8239.3|8214.3|0
1622095480000|2021-05-27 06:04:40|8239.1|8214.1|8238.8|8213.8|8239.1|8214.1|8238.8|8213.8|1
1622095490000|2021-05-27 06:04:50|||||||||1
1622095500000|2021-05-27 06:05:00|8238.6|8213.6|8234.9|8209.9|8238.6|8219.1|8232.2|8209.9|1
1622095510000|2021-05-27 06:05:10|8235.6|8210.6|8235.9|8210.9|8235.9|8210.9|8235.6|8210.6|0
1622095520000|2021-05-27 06:05:20|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|0
1622095530000|2021-05-27 06:05:30|8226|8211|8235.2|8210.2|8235.2|8211|8226|8210.2|2
1622095540000|2021-05-27 06:05:40|8235.6|8210.6|8235.9|8210.9|8235.9|8210.9|8235.6|8210.6|0
1622095610000|2021-05-27 06:06:50|||||||||2
1622095690000|2021-05-27 06:08:10|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|8227.6|8212.6|0
1622095700000|2021-05-27 06:08:20|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|0
1622095740000|2021-05-27 06:09:00|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|0
1622095780000|2021-05-27 06:09:40|8230.8|8215.8|8230.8|8215.8|8230.8|8215.8|8230.8|8215.8|0
1622095790000|2021-05-27 06:09:50|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|0
1622095820000|2021-05-27 06:10:20|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|8229.8|8214.8|0
1622095830000|2021-05-27 06:10:30|8230.1|8215.1|8226.1|8211.1|8230.1|8215.1|8226.1|8211.1|0
1622095840000|2021-05-27 06:10:40|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|0
1622095860000|2021-05-27 06:11:00|8226.6|8211.6|8228.9|8213.9|8228.9|8213.9|8226.6|8211.6|0
1622095870000|2021-05-27 06:11:10|8228|8213|8228|8213|8228|8213|8228|8213|0
1622095880000|2021-05-27 06:11:20|8225.8|8210.8|8224.5|8209.5|8225.8|8210.8|8224.5|8209.5|0
1622095890000|2021-05-27 06:11:30|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1622095900000|2021-05-27 06:11:40|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|0
1622095910000|2021-05-27 06:11:50|||||||||4
1622095920000|2021-05-27 06:12:00|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|6
1622095930000|2021-05-27 06:12:10|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1622095940000|2021-05-27 06:12:20|8225.6|8210.6|8225.1|8210.1|8225.6|8210.6|8225.1|8210.1|1
1622095950000|2021-05-27 06:12:30|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|0
1622095960000|2021-05-27 06:12:40|8222.2|8207.2|8229.2|8214.2|8229.2|8214.2|8222.2|8207.2|4
1622095970000|2021-05-27 06:12:50|8229.9|8214.9|8236.5|8211.5|8236.8|8214.9|8228.7|8211.5|2
1622095990000|2021-05-27 06:13:10|8237.4|8212.4|8237.4|8212.4|8237.4|8212.4|8237.4|8212.4|2
1622096000000|2021-05-27 06:13:20|8237.7|8212.7|8237.5|8212.5|8237.7|8212.7|8237.5|8212.5|3
1622096010000|2021-05-27 06:13:30|8237.7|8212.7|8238|8213|8238|8213|8237.7|8212.7|0
1622096020000|2021-05-27 06:13:40|8236.8|8211.8|8236.1|8211.1|8236.8|8211.8|8236.1|8211.1|6
1622096050000|2021-05-27 06:14:10|8222.6|8207.6|8222.1|8207.1|8222.6|8207.6|8222.1|8207.1|3
1622096060000|2021-05-27 06:14:20|8224.7|8209.7|8225.3|8210.3|8225.7|8210.7|8224.7|8209.7|2
1622096090000|2021-05-27 06:14:50|8218.7|8203.7|8218.4|8203.4|8218.7|8203.7|8218.4|8203.4|5
1622096100000|2021-05-27 06:15:00|8218.2|8203.2|8216.9|8201.9|8218.2|8203.2|8216.8|8201.8|1
1622096110000|2021-05-27 06:15:10|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|0
1622096130000|2021-05-27 06:15:30|8219.7|8204.7|8220.2|8205.2|8220.2|8205.2|8219.7|8204.7|1
1622096150000|2021-05-27 06:15:50|8220.5|8205.5|8220.2|8205.2|8221.3|8206.3|8217.6|8202.6|4
1622096160000|2021-05-27 06:16:00|8220.8|8205.8|8219.8|8204.8|8220.8|8205.8|8219.3|8204.3|0
1622096170000|2021-05-27 06:16:10|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|0
1622096180000|2021-05-27 06:16:20|8219.2|8204.2|8218.7|8203.7|8219.2|8204.2|8218.7|8203.7|0
1622096220000|2021-05-27 06:17:00|8218.3|8203.3|8216.4|8201.4|8218.3|8203.3|8216.4|8201.4|6
1622096250000|2021-05-27 06:17:30|8209.4|8194.4|8212.4|8197.4|8212.4|8197.4|8209.4|8194.4|1
1622096260000|2021-05-27 06:17:40|8213|8198|8216.4|8201.4|8216.4|8201.4|8213|8198|1
1622096370000|2021-05-27 06:19:30|8216.7|8201.7|8212.3|8197.3|8216.7|8201.7|8212.3|8197.3|1
1622096380000|2021-05-27 06:19:40|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|1
1622096460000|2021-05-27 06:21:00|8216.2|8201.2|8216.3|8201.3|8216.3|8201.3|8216.2|8201.2|0
1622096520000|2021-05-27 06:22:00|8216.8|8201.8|8215.8|8200.8|8216.8|8201.8|8215.8|8200.8|2
1622096550000|2021-05-27 06:22:30|8216|8201|8216|8201|8216|8201|8216|8201|0
1622096620000|2021-05-27 06:23:40|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|0
1622096720000|2021-05-27 06:25:20|||||||||1
1622096740000|2021-05-27 06:25:40|8218|8203|8218|8203|8218|8203|8218|8203|0
1622096770000|2021-05-27 06:26:10|8216|8201|8216|8201|8216|8201|8216|8201|2
1622096780000|2021-05-27 06:26:20|8215.5|8200.5|8212.4|8197.4|8215.5|8200.5|8212.4|8197.4|0
1622096790000|2021-05-27 06:26:30|8208.9|8193.9|8212.2|8197.2|8212.2|8197.2|8208.9|8193.9|1
1622096800000|2021-05-27 06:26:40|8212.8|8197.8|8214.2|8199.2|8214.2|8199.2|8212.8|8197.8|0
1622096810000|2021-05-27 06:26:50|8214.8|8199.8|8215.2|8200.2|8215.2|8200.2|8214.8|8199.8|0
1622096850000|2021-05-27 06:27:30|8213.6|8198.6|8212.7|8197.7|8213.6|8198.6|8210.9|8195.9|2
1622096890000|2021-05-27 06:28:10|8213.2|8198.2|8214.7|8199.7|8214.7|8199.7|8213.2|8198.2|0
1622096920000|2021-05-27 06:28:40|8215|8200|8215|8200|8215|8200|8215|8200|0
1622096950000|2021-05-27 06:29:10|8213|8198|8213|8198|8213|8198|8213|8198|0
1622096970000|2021-05-27 06:29:30|8213.3|8198.3|8213.5|8198.5|8213.5|8198.5|8213.3|8198.3|0
1622096980000|2021-05-27 06:29:40|8213.8|8198.8|8214.5|8199.5|8214.5|8199.5|8213.8|8198.8|0
1622096990000|2021-05-27 06:29:50|8215|8200|8213|8198|8215|8200|8213|8198|0
1622097060000|2021-05-27 06:31:00|8213.3|8198.3|8213.5|8198.5|8213.5|8198.5|8213.3|8198.3|0
1622097070000|2021-05-27 06:31:10|8214|8199|8214.5|8199.5|8214.5|8199.5|8214|8199|0
1622097080000|2021-05-27 06:31:20|8214.8|8199.8|8215.5|8200.5|8215.5|8200.5|8214.8|8199.8|0
1622097090000|2021-05-27 06:31:30|8215.8|8200.8|8216|8201|8216|8201|8215.8|8200.8|0
1622097120000|2021-05-27 06:32:00|8215.5|8200.5|8216.5|8201.5|8216.5|8201.5|8215.5|8200.5|1
1622097130000|2021-05-27 06:32:10|8215.8|8200.8|8214.8|8199.8|8215.8|8200.8|8214.8|8199.8|1
1622097190000|2021-05-27 06:33:10|8215|8200|8215.2|8200.2|8215.2|8200.2|8215|8200|6
1622097210000|2021-05-27 06:33:30|8215.3|8200.3|8215.8|8200.8|8215.8|8200.8|8215.3|8200.3|0
1622097220000|2021-05-27 06:33:40|8212.2|8197.2|8211.4|8196.4|8212.2|8197.2|8211.4|8196.4|1
1622097230000|2021-05-27 06:33:50|8211.9|8196.9|8214.3|8199.3|8214.5|8199.5|8211.9|8196.9|1
1622097240000|2021-05-27 06:34:00|8212.5|8197.5|8212.3|8197.3|8215.3|8200.3|8212.3|8197.3|4
1622097260000|2021-05-27 06:34:20|8213|8198|8213.2|8198.2|8213.3|8198.3|8212.8|8197.8|5
1622097270000|2021-05-27 06:34:30|8213.3|8198.3|8213.8|8198.8|8213.8|8198.8|8213.3|8198.3|0
1622097280000|2021-05-27 06:34:40|8212.9|8197.9|8212.3|8197.3|8212.9|8197.9|8212.3|8197.3|0
1622097290000|2021-05-27 06:34:50|8213|8198|8213.3|8198.3|8213.3|8198.3|8213|8198|0
1622097300000|2021-05-27 06:35:00|8209|8194|8209|8194|8209|8194|8209|8194|1
1622097310000|2021-05-27 06:35:10|8211.8|8196.8|8211.8|8196.8|8211.8|8196.8|8211.8|8196.8|0
1622097320000|2021-05-27 06:35:20|8212.3|8197.3|8215.3|8200.3|8215.3|8200.3|8212|8197|1
1622097330000|2021-05-27 06:35:30|8216|8201|8216.3|8201.3|8216.3|8201.3|8216|8201|1
1622097340000|2021-05-27 06:35:40|8215.8|8200.8|8216.4|8201.4|8216.4|8201.4|8215.8|8200.8|0
1622097350000|2021-05-27 06:35:50|8217.3|8202.3|8217.3|8202.3|8217.3|8202.3|8217.3|8202.3|2
1622097360000|2021-05-27 06:36:00|8217.5|8202.5|8217.8|8202.8|8217.8|8202.8|8217.5|8202.5|0
1622097390000|2021-05-27 06:36:30|8218|8203|8220.3|8205.3|8220.3|8205.3|8218|8203|1
1622097430000|2021-05-27 06:37:10|||||||||3
1622097470000|2021-05-27 06:37:50|8219.8|8204.8|8218.8|8203.8|8219.8|8204.8|8218.8|8203.8|0
1622097480000|2021-05-27 06:38:00|8218.5|8203.5|8218.3|8203.3|8218.5|8203.5|8218.3|8203.3|0
1622097490000|2021-05-27 06:38:10|8218.7|8203.7|8217.3|8202.3|8218.8|8203.8|8216.3|8201.3|0
1622097500000|2021-05-27 06:38:20|8216.3|8201.3|8216.8|8201.8|8216.8|8201.8|8216.3|8201.3|0
1622097670000|2021-05-27 06:41:10|8217|8202|8217|8202|8217|8202|8217|8202|0
1622097700000|2021-05-27 06:41:40|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|0
1622097730000|2021-05-27 06:42:10|8216.7|8201.7|8216.3|8201.3|8216.7|8201.7|8216.3|8201.3|2
1622097750000|2021-05-27 06:42:30|8216.2|8201.2|8216.2|8201.2|8216.2|8201.2|8216.2|8201.2|0
1622097790000|2021-05-27 06:43:10|8215.8|8200.8|8215.3|8200.3|8216.7|8201.7|8215.3|8200.3|0
1622097800000|2021-05-27 06:43:20|8214.8|8199.8|8213.8|8198.8|8214.8|8199.8|8213.8|8198.8|0
1622097860000|2021-05-27 06:44:20|8214.5|8199.5|8215.3|8200.3|8215.3|8200.3|8214.5|8199.5|0
1622097890000|2021-05-27 06:44:50|8215.8|8200.8|8215.3|8200.3|8215.8|8200.8|8215.3|8200.3|0
1622097900000|2021-05-27 06:45:00|8215.5|8200.5|8215.4|8200.4|8215.5|8200.5|8215.4|8200.4|0
1622097910000|2021-05-27 06:45:10|8215.2|8200.2|8215.2|8200.2|8215.2|8200.2|8215.2|8200.2|0
1622097970000|2021-05-27 06:46:10|8214.7|8199.7|8214.7|8199.7|8214.7|8199.7|8214.7|8199.7|0
1622097980000|2021-05-27 06:46:20|8215|8200|8215.2|8200.2|8215.2|8200.2|8215|8200|0
1622098020000|2021-05-27 06:47:00|8214.6|8199.6|8214.4|8199.4|8214.6|8199.6|8214.4|8199.4|2
1622098030000|2021-05-27 06:47:10|8214.2|8199.2|8214.2|8199.2|8214.2|8199.2|8214.2|8199.2|0
1622098050000|2021-05-27 06:47:30|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|0
1622098060000|2021-05-27 06:47:40|8214.7|8199.7|8214.2|8199.2|8214.7|8199.7|8214.2|8199.2|1
1622098140000|2021-05-27 06:49:00|8213.1|8198.1|8208.9|8193.9|8213.1|8198.1|8208.9|8193.9|3
1622098200000|2021-05-27 06:50:00|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|8209.6|8194.6|1
1622098210000|2021-05-27 06:50:10|8209.9|8194.9|8210.1|8195.1|8210.1|8195.1|8209.9|8194.9|0
1622098300000|2021-05-27 06:51:40|8209.7|8194.7|8209.6|8194.6|8209.7|8194.7|8209.6|8194.6|0
1622098330000|2021-05-27 06:52:10|8209.2|8194.2|8209.1|8194.1|8209.2|8194.2|8209.1|8194.1|0
1622098350000|2021-05-27 06:52:30|8208.7|8193.7|8208.6|8193.6|8208.7|8193.7|8208.6|8193.6|0
1622098380000|2021-05-27 06:53:00|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|1
1622098390000|2021-05-27 06:53:10|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|0
1622098440000|2021-05-27 06:54:00|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|0
1622098450000|2021-05-27 06:54:10|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|8209.1|8194.1|0
1622098460000|2021-05-27 06:54:20|8208.7|8193.7|8208.7|8193.7|8208.7|8193.7|8208.7|8193.7|0
1622098490000|2021-05-27 06:54:50|8207.1|8192.1|8206.6|8191.6|8207.4|8192.4|8206.1|8191.1|11
1622098500000|2021-05-27 06:55:00|8205.6|8190.6|8206.6|8191.6|8206.6|8191.6|8205.6|8190.6|4
1622098530000|2021-05-27 06:55:30|8206.7|8191.7|8206.6|8191.6|8206.7|8191.7|8206.6|8191.6|2
1622098550000|2021-05-27 06:55:50|8206.9|8191.9|8207.6|8192.6|8207.6|8192.6|8206.9|8191.9|2
1622098600000|2021-05-27 06:56:40|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|8207.7|8192.7|0
1622098620000|2021-05-27 06:57:00|8208.1|8193.1|8207.6|8192.6|8208.7|8193.7|8207.1|8192.1|3
1622098640000|2021-05-27 06:57:20|||||||||22
1622098670000|2021-05-27 06:57:50|8209.5|8194.5|8210.2|8195.2|8210.2|8195.2|8209.5|8194.5|2
1622098680000|2021-05-27 06:58:00|8209.9|8194.9|8211.5|8196.5|8211.5|8196.5|8207.1|8192.1|4
1622098690000|2021-05-27 06:58:10|8210.8|8195.8|8211.3|8196.3|8211.3|8196.3|8209|8194|63
1622098700000|2021-05-27 06:58:20|8211|8196|8209.8|8194.8|8211|8196|8209.8|8194.8|2
1622098710000|2021-05-27 06:58:30|8206.8|8191.8|8208.5|8193.5|8208.5|8193.5|8206.8|8191.8|0
1622098720000|2021-05-27 06:58:40|8208.3|8193.3|8206.7|8191.7|8208.3|8193.3|8206.7|8191.7|4
1622098730000|2021-05-27 06:58:50|8205.8|8190.8|8203.9|8188.9|8205.8|8190.8|8203.9|8188.9|1
1622098740000|2021-05-27 06:59:00|8207.4|8192.4|8208.3|8193.3|8208.8|8193.8|8207.3|8192.3|5
1622098760000|2021-05-27 06:59:20|8207.3|8192.3|8206.8|8191.8|8207.3|8192.3|8206.8|8191.8|0
1622098780000|2021-05-27 06:59:40|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|8208.4|8193.4|9
1622098790000|2021-05-27 06:59:50|8208.9|8193.9|8209.7|8194.7|8210.6|8195.6|8208.9|8193.9|4
1622098800000|2021-05-27 07:00:00|8210|8195|8210.7|8195.7|8210.7|8195.7|8208.6|8193.6|2
1622098810000|2021-05-27 07:00:10|8210.2|8195.2|8210.2|8195.2|8210.2|8195.2|8208.4|8193.4|0
1622098820000|2021-05-27 07:00:20|8209.7|8194.7|8209.7|8194.7|8209.7|8194.7|8209.7|8194.7|1
1622098930000|2021-05-27 07:02:10|8207.5|8192.5|8209|8194|8209|8194|8207.4|8192.4|5
1622098940000|2021-05-27 07:02:20|8209.3|8194.3|8209.5|8194.5|8209.5|8194.5|8209.3|8194.3|0
1622099030000|2021-05-27 07:03:50|8209|8194|8209|8194|8209|8194|8208.5|8193.5|1
1622099040000|2021-05-27 07:04:00|8209.3|8194.3|8211.7|8196.7|8211.7|8196.7|8209.3|8194.3|2
1622099050000|2021-05-27 07:04:10|8212|8197|8212|8197|8212|8197|8212|8197|1
1622099100000|2021-05-27 07:05:00|8212.2|8197.2|8212.3|8197.3|8212.8|8197.8|8212.2|8197.2|0
1622099130000|2021-05-27 07:05:30|8212.5|8197.5|8210.3|8195.3|8212.5|8197.5|8210.3|8195.3|18
1622099140000|2021-05-27 07:05:40|8210|8195|8210.1|8195.1|8210.1|8195.1|8209.7|8194.7|0
1622099150000|2021-05-27 07:05:50|8210.3|8195.3|8207.6|8192.6|8210.3|8195.3|8207.6|8192.6|1
1622099160000|2021-05-27 07:06:00|8207.8|8192.8|8208.1|8193.1|8208.1|8193.1|8207.8|8192.8|1
1622099170000|2021-05-27 07:06:10|8208.8|8193.8|8208.4|8193.4|8208.8|8193.8|8208.4|8193.4|0
1622099210000|2021-05-27 07:06:50|8208.9|8193.9|8208.8|8193.8|8208.9|8193.9|8208.6|8193.6|0
1622099220000|2021-05-27 07:07:00|8209.1|8194.1|8208.5|8193.5|8209.1|8194.1|8208.4|8193.4|0
1622099230000|2021-05-27 07:07:10|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|8208.8|8193.8|1
1622099300000|2021-05-27 07:08:20|8208.1|8193.1|8208.1|8193.1|8208.1|8193.1|8208.1|8193.1|3
1622099320000|2021-05-27 07:08:40|8206|8191|8200.6|8185.6|8206|8191|8200.2|8185.2|75
1622099340000|2021-05-27 07:09:00|8200.9|8185.9|8198.6|8183.6|8200.9|8185.9|8198.6|8183.6|5
1622099350000|2021-05-27 07:09:10|8198.8|8183.8|8198.8|8183.8|8198.8|8183.8|8198.8|8183.8|0
1622099360000|2021-05-27 07:09:20|8198.6|8183.6|8197.8|8182.8|8198.6|8183.6|8197.8|8182.8|1
1622099380000|2021-05-27 07:09:40|8197.4|8182.4|8197.3|8182.3|8197.4|8182.4|8197.3|8182.3|3
1622099400000|2021-05-27 07:10:00|8196.8|8181.8|8198.4|8183.4|8198.4|8183.4|8196.8|8181.8|1
1622099410000|2021-05-27 07:10:10|8198.7|8183.7|8199.1|8184.1|8199.1|8184.1|8198.7|8183.7|0
1622099420000|2021-05-27 07:10:20|8198.7|8183.7|8199.1|8184.1|8199.2|8184.2|8198.7|8183.7|1
1622099430000|2021-05-27 07:10:30|8198.7|8183.7|8198.9|8183.9|8199.2|8184.2|8198.7|8183.7|10
1622099440000|2021-05-27 07:10:40|8199.7|8184.7|8199.9|8184.9|8199.9|8184.9|8199.7|8184.7|0
1622099460000|2021-05-27 07:11:00|8199.1|8184.1|8199.1|8184.1|8199.1|8184.1|8199.1|8184.1|0
1622099470000|2021-05-27 07:11:10|8199.4|8184.4|8199.1|8184.1|8199.4|8184.4|8199.1|8184.1|0
1622099480000|2021-05-27 07:11:20|8199.4|8184.4|8199.9|8184.9|8199.9|8184.9|8199.4|8184.4|0
1622099490000|2021-05-27 07:11:30|8199.6|8184.6|8199.4|8184.4|8199.6|8184.6|8199.4|8184.4|0
1622099510000|2021-05-27 07:11:50|||||||||2
1622099560000|2021-05-27 07:12:40|8199.9|8184.9|8200.4|8185.4|8200.4|8185.4|8199.9|8184.9|1
1622099580000|2021-05-27 07:13:00|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|0
1622099620000|2021-05-27 07:13:40|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|8199.4|8184.4|0
1622099690000|2021-05-27 07:14:50|8200.1|8185.1|8199.9|8184.9|8200.1|8185.1|8199.9|8184.9|2
1622099700000|2021-05-27 07:15:00|8200.2|8185.2|8200.2|8185.2|8200.2|8185.2|8200.2|8185.2|0
1622099720000|2021-05-27 07:15:20|8201.2|8186.2|8200.5|8185.5|8201.2|8186.2|8200.5|8185.5|1
1622099740000|2021-05-27 07:15:40|8200.8|8185.8|8200.5|8185.5|8200.8|8185.8|8200.5|8185.5|1
1622099760000|2021-05-27 07:16:00|8200.8|8185.8|8200.5|8185.5|8200.8|8185.8|8200.5|8185.5|1
1622099840000|2021-05-27 07:17:20|8201|8186|8200.4|8185.4|8201|8186|8200.4|8185.4|1
1622099850000|2021-05-27 07:17:30|8201|8186|8200.4|8185.4|8201|8186|8200.4|8185.4|3
1622099920000|2021-05-27 07:18:40|8201|8186|8200.5|8185.5|8201|8186|8200.4|8185.4|2
1622099930000|2021-05-27 07:18:50|8200.9|8185.9|8200.7|8185.7|8200.9|8185.9|8200.7|8185.7|1
1622099940000|2021-05-27 07:19:00|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|0
1622100030000|2021-05-27 07:20:30|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1622100040000|2021-05-27 07:20:40|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|8200.5|8185.5|0
1622100050000|2021-05-27 07:20:50|8201.2|8186.2|8200.5|8185.5|8201.2|8186.2|8200.5|8185.5|3
1622100060000|2021-05-27 07:21:00|8200.9|8185.9|8200.5|8185.5|8200.9|8185.9|8200.5|8185.5|1
1622100090000|2021-05-27 07:21:30|8201.6|8186.6|8201.7|8186.7|8202.7|8187.7|8201.6|8186.6|5
1622100100000|2021-05-27 07:21:40|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|0
1622100110000|2021-05-27 07:21:50|8201.7|8186.7|8199.9|8184.9|8201.7|8186.7|8197.6|8182.6|4
1622100130000|2021-05-27 07:22:10|8199.7|8184.7|8199.7|8184.7|8199.7|8184.7|8199.7|8184.7|0
1622100150000|2021-05-27 07:22:30|8200.4|8185.4|8200.4|8185.4|8200.4|8185.4|8200.4|8185.4|0
1622100160000|2021-05-27 07:22:40|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|0
1622100220000|2021-05-27 07:23:40|8201|8186|8201|8186|8201|8186|8201|8186|0
1622100240000|2021-05-27 07:24:00|8202.4|8187.4|8202.1|8187.1|8202.7|8187.7|8202.1|8187.1|3
1622100250000|2021-05-27 07:24:10|8202.4|8187.4|8201.4|8186.4|8202.4|8187.4|8201.4|8186.4|6
1622100260000|2021-05-27 07:24:20|8201.1|8186.1|8201.4|8186.4|8201.7|8186.7|8201.1|8186.1|2
1622100280000|2021-05-27 07:24:40|8201.7|8186.7|8201.4|8186.4|8201.7|8186.7|8201.4|8186.4|1
1622100290000|2021-05-27 07:24:50|8201.7|8186.7|8200.9|8185.9|8201.7|8186.7|8200.6|8185.6|3
1622100300000|2021-05-27 07:25:00|8200.6|8185.6|8200.6|8185.6|8201.2|8186.2|8200.6|8185.6|1
1622100310000|2021-05-27 07:25:10|8200.2|8185.2|8200.2|8185.2|8200.2|8185.2|8200.2|8185.2|0
1622100340000|2021-05-27 07:25:40|8200.4|8185.4|8201.7|8186.7|8201.7|8186.7|8200.4|8185.4|1
1622100360000|2021-05-27 07:26:00|8202|8187|8200.7|8185.7|8202|8187|8200.7|8185.7|1
1622100370000|2021-05-27 07:26:10|8201.4|8186.4|8201.7|8186.7|8201.7|8186.7|8201.4|8186.4|1
1622100380000|2021-05-27 07:26:20|8201.4|8186.4|8201.7|8186.7|8201.7|8186.7|8201.4|8186.4|0
1622100390000|2021-05-27 07:26:30|8202|8187|8201.4|8186.4|8202|8187|8201.4|8186.4|4
1622100420000|2021-05-27 07:27:00|8201.7|8186.7|8201.4|8186.4|8201.7|8186.7|8201.4|8186.4|1
1622100470000|2021-05-27 07:27:50|8202.7|8187.7|8201.4|8186.4|8202.7|8187.7|8201.4|8186.4|1
1622100550000|2021-05-27 07:29:10|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1622100600000|2021-05-27 07:30:00|8202|8187|8201.4|8186.4|8202|8187|8201.4|8186.4|1
1622100630000|2021-05-27 07:30:30|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1622100650000|2021-05-27 07:30:50|8198.7|8183.7|8201.5|8186.5|8201.5|8186.5|8198.7|8183.7|1
1622100670000|2021-05-27 07:31:10|8201.9|8186.9|8201.2|8186.2|8201.9|8186.9|8201.2|8186.2|1
1622100680000|2021-05-27 07:31:20|8201.5|8186.5|8201|8186|8201.5|8186.5|8201|8186|1
1622100700000|2021-05-27 07:31:40|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|0
1622100780000|2021-05-27 07:33:00|8201.7|8186.7|8201.4|8186.4|8201.7|8186.7|8200.2|8185.2|1
1622100810000|2021-05-27 07:33:30|8201|8186|8201|8186|8201|8186|8201|8186|0
1622100850000|2021-05-27 07:34:10|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|0
1622100950000|2021-05-27 07:35:50|8201.7|8186.7|8201.5|8186.5|8201.7|8186.7|8201.5|8186.5|1
1622100960000|2021-05-27 07:36:00|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|0
1622100990000|2021-05-27 07:36:30|8201.5|8186.5|8201.2|8186.2|8202|8187|8201.2|8186.2|1
1622101000000|2021-05-27 07:36:40|8201.5|8186.5|8201.7|8186.7|8201.7|8186.7|8201.5|8186.5|0
1622101020000|2021-05-27 07:37:00|8202|8187|8201.4|8186.4|8202|8187|8201.4|8186.4|14
1622101030000|2021-05-27 07:37:10|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1622101080000|2021-05-27 07:38:00|8202|8187|8201.7|8186.7|8202|8187|8201.7|8186.7|1
1622101140000|2021-05-27 07:39:00|8202|8187|8201.7|8186.7|8202|8187|8201.2|8186.2|1
1622101200000|2021-05-27 07:40:00|8202|8187|8201.4|8186.4|8202|8187|8201.4|8186.4|2
1622101210000|2021-05-27 07:40:10|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|0
1622101230000|2021-05-27 07:40:30|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|0
1622101240000|2021-05-27 07:40:40|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|8201.7|8186.7|0
1622101410000|2021-05-27 07:43:30|||||||||1
1622101500000|2021-05-27 07:45:00|8202|8187|8201.4|8186.4|8202|8187|8201.4|8186.4|1
1622101510000|2021-05-27 07:45:10|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|0
1622101570000|2021-05-27 07:46:10|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1622101680000|2021-05-27 07:48:00|8201.2|8186.2|8201.7|8186.7|8201.7|8186.7|8201.2|8186.2|1
1622101710000|2021-05-27 07:48:30|8201|8186|8201|8186|8201.7|8186.7|8201|8186|1
1622101740000|2021-05-27 07:49:00|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|0
1622101760000|2021-05-27 07:49:20|8201.1|8186.1|8200.7|8185.7|8201.1|8186.1|8200.7|8185.7|2
1622101830000|2021-05-27 07:50:30|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1622101840000|2021-05-27 07:50:40|8201.2|8186.2|8200.9|8185.9|8201.2|8186.2|8200.9|8185.9|1
1622101900000|2021-05-27 07:51:40|8200.4|8185.4|8200.6|8185.6|8200.6|8185.6|8200.4|8185.4|2
1622101970000|2021-05-27 07:52:50|8201.1|8186.1|8201.1|8186.1|8201.4|8186.4|8201.1|8186.1|2
1622101980000|2021-05-27 07:53:00|8201.4|8186.4|8200.9|8185.9|8201.4|8186.4|8200.8|8185.8|1
1622101990000|2021-05-27 07:53:10|8200.6|8185.6|8200.6|8185.6|8200.6|8185.6|8200.6|8185.6|0
1622102000000|2021-05-27 07:53:20|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1622102020000|2021-05-27 07:53:40|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|2
1622102030000|2021-05-27 07:53:50|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|0
1622102040000|2021-05-27 07:54:00|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|1
1622102050000|2021-05-27 07:54:10|8201.4|8186.4|8200.8|8185.8|8201.4|8186.4|8200.8|8185.8|1
1622102070000|2021-05-27 07:54:30|8201.3|8186.3|8202.1|8187.1|8202.1|8187.1|8201.3|8186.3|1
1622102080000|2021-05-27 07:54:40|8201.8|8186.8|8201.8|8186.8|8201.8|8186.8|8201.8|8186.8|0
1622102090000|2021-05-27 07:54:50|8202.1|8187.1|8201.6|8186.6|8202.1|8187.1|8200.8|8185.8|2
1622102100000|2021-05-27 07:55:00|8201.9|8186.9|8200.6|8185.6|8201.9|8186.9|8200.6|8185.6|1
1622102110000|2021-05-27 07:55:10|8200.3|8185.3|8200.3|8185.3|8200.3|8185.3|8200.3|8185.3|0
1622102120000|2021-05-27 07:55:20|8200.6|8185.6|8200.6|8185.6|8200.6|8185.6|8200.6|8185.6|0
1622102180000|2021-05-27 07:56:20|8199.6|8184.6|8199.6|8184.6|8199.7|8184.7|8199.6|8184.6|0
1622102200000|2021-05-27 07:56:40|8199.9|8184.9|8200.2|8185.2|8200.2|8185.2|8199.9|8184.9|0
1622102210000|2021-05-27 07:56:50|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|8199.9|8184.9|0
1622102230000|2021-05-27 07:57:10|8200.3|8185.3|8202.1|8187.1|8202.1|8187.1|8200.3|8185.3|1
1622102240000|2021-05-27 07:57:20|8202.4|8187.4|8200.9|8185.9|8202.4|8187.4|8200.9|8185.9|4
1622102250000|2021-05-27 07:57:30|8201.8|8186.8|8200.9|8185.9|8202.1|8187.1|8200.9|8185.9|14
1622102260000|2021-05-27 07:57:40|8200.6|8185.6|8200.9|8185.9|8200.9|8185.9|8200.4|8185.4|0
1622102270000|2021-05-27 07:57:50|8200.4|8185.4|8200.4|8185.4|8201.1|8186.1|8200.4|8185.4|12
1622102310000|2021-05-27 07:58:30|8200.8|8185.8|8200.6|8185.6|8200.8|8185.8|8200.6|8185.6|1
1622102320000|2021-05-27 07:58:40|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|8200.8|8185.8|0
1622102350000|2021-05-27 07:59:10|8201.1|8186.1|8201.3|8186.3|8201.6|8186.6|8200.9|8185.9|3
1622102370000|2021-05-27 07:59:30|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|0
1622102390000|2021-05-27 07:59:50|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|0
1622102400000|2021-05-27 08:00:00|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|8201.9|8186.9|0
1622102430000|2021-05-27 08:00:30|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|8201.6|8186.6|0
1622102460000|2021-05-27 08:01:00|8201.3|8186.3|8201.6|8186.6|8201.6|8186.6|8201.3|8186.3|0
1622102510000|2021-05-27 08:01:50|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1622102520000|2021-05-27 08:02:00|8201.2|8186.2|8202.1|8187.1|8202.1|8187.1|8201.2|8186.2|1
1622102530000|2021-05-27 08:02:10|8201.9|8186.9|8202.1|8187.1|8202.1|8187.1|8201.3|8186.3|5
1622102550000|2021-05-27 08:02:30|8202.7|8187.7|8202.6|8187.6|8202.7|8187.7|8202.6|8187.6|0
1622102620000|2021-05-27 08:03:40|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|1
1622102640000|2021-05-27 08:04:00|8201.9|8186.9|8202.2|8187.2|8202.6|8187.6|8201.9|8186.9|0
1622102660000|2021-05-27 08:04:20|||||||||1
1622102670000|2021-05-27 08:04:30|8202.6|8187.6|8202.7|8187.7|8202.7|8187.7|8202.6|8187.6|0
1622102700000|2021-05-27 08:05:00|8203.1|8188.1|8204.5|8189.5|8204.5|8189.5|8203.1|8188.1|1
1622102730000|2021-05-27 08:05:30|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|0
1622102740000|2021-05-27 08:05:40|8206|8191|8206|8191|8206|8191|8206|8191|0
1622102750000|2021-05-27 08:05:50|||||||||1
1622102760000|2021-05-27 08:06:00|8206.4|8191.4|8206.4|8191.4|8206.4|8191.4|8206.4|8191.4|0
1622102800000|2021-05-27 08:06:40|8207.3|8192.3|8209.7|8194.7|8209.7|8194.7|8207.3|8192.3|0
1622102820000|2021-05-27 08:07:00|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|8210.1|8195.1|0
1622102850000|2021-05-27 08:07:30|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|0
1622102860000|2021-05-27 08:07:40|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|0
1622102870000|2021-05-27 08:07:50|8211.3|8196.3|8211.3|8196.3|8211.3|8196.3|8211.3|8196.3|6
1622102880000|2021-05-27 08:08:00|8212|8197|8211.8|8196.8|8212.3|8197.3|8211.8|8196.8|1
1622102900000|2021-05-27 08:08:20|8212.5|8197.5|8213.3|8198.3|8213.6|8198.6|8212.5|8197.5|0
1622102910000|2021-05-27 08:08:30|8214.9|8199.9|8216.5|8201.5|8216.5|8201.5|8214.9|8199.9|1
1622102920000|2021-05-27 08:08:40|8216.8|8201.8|8217|8202|8217.5|8202.5|8216.8|8201.8|0
1622102940000|2021-05-27 08:09:00|||||||||1
1622102950000|2021-05-27 08:09:10|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|1
1622102960000|2021-05-27 08:09:20|8217|8202|8217|8202|8217|8202|8217|8202|0
1622102970000|2021-05-27 08:09:30|8216.7|8201.7|8216.5|8201.5|8216.7|8201.7|8216.5|8201.5|1
1622102980000|2021-05-27 08:09:40|8217|8202|8217|8202|8217|8202|8217|8202|0
1622103010000|2021-05-27 08:10:10|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|0
1622103030000|2021-05-27 08:10:30|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|0
1622103090000|2021-05-27 08:11:30|8216.8|8201.8|8217|8202|8217|8202|8216.8|8201.8|0
1622103110000|2021-05-27 08:11:50|8214.3|8199.3|8214.3|8199.3|8214.3|8199.3|8214.3|8199.3|1
1622103140000|2021-05-27 08:12:20|8213.4|8198.4|8213.3|8198.3|8213.4|8198.4|8213.3|8198.3|0
1622103150000|2021-05-27 08:12:30|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|0
1622103300000|2021-05-27 08:15:00|8213|8198|8213|8198|8213|8198|8213|8198|0
1622103540000|2021-05-27 08:19:00|8213.4|8198.4|8213.1|8198.1|8213.4|8198.4|8213.1|8198.1|1
1622103600000|2021-05-27 08:20:00|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|8212.7|8197.7|0
1622103610000|2021-05-27 08:20:10|8210.1|8195.1|8209.2|8194.2|8210.1|8195.1|8209.2|8194.2|0
1622103640000|2021-05-27 08:20:40|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|0
1622103720000|2021-05-27 08:22:00|8209.7|8194.7|8209.7|8194.7|8209.7|8194.7|8209.7|8194.7|0
1622103730000|2021-05-27 08:22:10|8209.5|8194.5|8209.1|8194.1|8209.5|8194.5|8208.6|8193.6|1
1622103750000|2021-05-27 08:22:30|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|0
1622103900000|2021-05-27 08:25:00|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|0
1622103910000|2021-05-27 08:25:10|8209.9|8194.9|8209.9|8194.9|8209.9|8194.9|8209.9|8194.9|0
1622103960000|2021-05-27 08:26:00|8210.5|8195.5|8213.5|8198.5|8213.5|8198.5|8210.5|8195.5|0
1622104010000|2021-05-27 08:26:50|8212.5|8197.5|8213|8198|8213|8198|8212.5|8197.5|1
1622104030000|2021-05-27 08:27:10|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|8213.2|8198.2|0
1622104050000|2021-05-27 08:27:30|8213.4|8198.4|8213.4|8198.4|8213.4|8198.4|8213.4|8198.4|0
1622104190000|2021-05-27 08:29:50|8214.1|8199.1|8215.1|8200.1|8215.1|8200.1|8214.1|8199.1|1
1622104210000|2021-05-27 08:30:10|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|8217.1|8202.1|1
1622104240000|2021-05-27 08:30:40|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|8216.7|8201.7|0
1622104250000|2021-05-27 08:30:50|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|8216.1|8201.1|0
1622104310000|2021-05-27 08:31:50|8215.4|8200.4|8213.1|8198.1|8215.4|8200.4|8213.1|8198.1|2
1622104320000|2021-05-27 08:32:00|8212.4|8197.4|8210.6|8195.6|8212.4|8197.4|8210.6|8195.6|0
1622104360000|2021-05-27 08:32:40|8210.2|8195.2|8210.6|8195.6|8210.6|8195.6|8209.9|8194.9|0
1622104470000|2021-05-27 08:34:30|8210.2|8195.2|8210.1|8195.1|8210.2|8195.2|8210.1|8195.1|0
1622104490000|2021-05-27 08:34:50|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|1
1622104500000|2021-05-27 08:35:00|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|8212.1|8197.1|0
1622104620000|2021-05-27 08:37:00|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|1
1622104640000|2021-05-27 08:37:20|8212.8|8197.8|8212.8|8197.8|8212.8|8197.8|8212.8|8197.8|14
1622104650000|2021-05-27 08:37:30|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|8210.8|8195.8|0
1622104660000|2021-05-27 08:37:40|8212.1|8197.1|8212.8|8197.8|8212.8|8197.8|8212.1|8197.1|1
1622104690000|2021-05-27 08:38:10|||||||||1
1622104700000|2021-05-27 08:38:20|8217|8202|8217|8202|8217|8202|8217|8202|3
1622104720000|2021-05-27 08:38:40|8218.6|8203.6|8219.8|8204.8|8219.8|8204.8|8218.6|8203.6|0
1622104730000|2021-05-27 08:38:50|8219.5|8204.5|8223.8|8208.8|8225.3|8210.3|8219.5|8204.5|12
1622104740000|2021-05-27 08:39:00|8222.5|8207.5|8221.5|8206.5|8222.5|8207.5|8221.5|8206.5|0
1622104750000|2021-05-27 08:39:10|8220.5|8205.5|8220|8205|8220.5|8205.5|8220|8205|0
1622104760000|2021-05-27 08:39:20|8221.3|8206.3|8221.8|8206.8|8221.8|8206.8|8221.3|8206.3|0
1622104770000|2021-05-27 08:39:30|8223|8208|8221|8206|8223|8208|8221|8206|2
1622104780000|2021-05-27 08:39:40|8222|8207|8222.5|8207.5|8222.5|8207.5|8222|8207|0
1622104800000|2021-05-27 08:40:00|8222.1|8207.1|8222|8207|8222.1|8207.1|8222|8207|0
1622104810000|2021-05-27 08:40:10|8223.3|8208.3|8222.5|8207.5|8223.3|8208.3|8222.5|8207.5|1
1622104830000|2021-05-27 08:40:30|8223.1|8208.1|8223.5|8208.5|8223.5|8208.5|8223.1|8208.1|0
1622104860000|2021-05-27 08:41:00|8224.1|8209.1|8226.3|8211.3|8227.6|8212.6|8224|8209|2
1622104880000|2021-05-27 08:41:20|8227.1|8212.1|8226.8|8211.8|8229.4|8214.4|8226.8|8211.8|1
1622104900000|2021-05-27 08:41:40|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|0
1622104910000|2021-05-27 08:41:50|8225.9|8210.9|8225.3|8210.3|8225.9|8210.9|8225.3|8210.3|0
1622104920000|2021-05-27 08:42:00|8224.9|8209.9|8230.3|8215.3|8230.6|8215.6|8224.9|8209.9|11
1622104930000|2021-05-27 08:42:10|8229.4|8214.4|8228.6|8213.6|8229.4|8214.4|8228.6|8213.6|0
1622104950000|2021-05-27 08:42:30|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8227.6|8212.6|0
1622104960000|2021-05-27 08:42:40|8227.8|8212.8|8227.3|8212.3|8227.8|8212.8|8227.3|8212.3|0
1622104970000|2021-05-27 08:42:50|8226.8|8211.8|8225.1|8210.1|8226.8|8211.8|8225.1|8210.1|1
1622104980000|2021-05-27 08:43:00|8224|8209|8223|8208|8224|8209|8223|8208|0
1622104990000|2021-05-27 08:43:10|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|8222.8|8207.8|0
1622105060000|2021-05-27 08:44:20|8222.5|8207.5|8222.3|8207.3|8222.5|8207.5|8222.3|8207.3|0
1622105070000|2021-05-27 08:44:30|8222|8207|8221.8|8206.8|8222|8207|8221.8|8206.8|0
1622105110000|2021-05-27 08:45:10|8221.5|8206.5|8221.5|8206.5|8221.5|8206.5|8221.5|8206.5|0
1622105160000|2021-05-27 08:46:00|8221|8206|8220.1|8205.1|8221|8206|8220.1|8205.1|0
1622105180000|2021-05-27 08:46:20|8219.5|8204.5|8218.6|8203.6|8219.5|8204.5|8218.6|8203.6|0
1622105190000|2021-05-27 08:46:30|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|0
1622105220000|2021-05-27 08:47:00|8218.8|8203.8|8218.4|8203.4|8218.8|8203.8|8218.4|8203.4|0
1622105260000|2021-05-27 08:47:40|8218.8|8203.8|8219.1|8204.1|8219.1|8204.1|8218.8|8203.8|0
1622105270000|2021-05-27 08:47:50|8218.8|8203.8|8218.8|8203.8|8218.8|8203.8|8218.8|8203.8|0
1622105360000|2021-05-27 08:49:20|8221.5|8206.5|8222.5|8207.5|8222.5|8207.5|8221.5|8206.5|3
1622105510000|2021-05-27 08:51:50|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|1
1622105520000|2021-05-27 08:52:00|8221|8206|8221|8206|8221|8206|8221|8206|2
1622105720000|2021-05-27 08:55:20|8225.7|8210.7|8228|8213|8228|8213|8225.7|8210.7|2
1622105730000|2021-05-27 08:55:30|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|0
1622105770000|2021-05-27 08:56:10|8230.7|8215.7|8231.7|8216.7|8232.3|8217.3|8230.7|8215.7|0
1622105790000|2021-05-27 08:56:30|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|0
1622105880000|2021-05-27 08:58:00|8231|8216|8231|8216|8231|8216|8231|8216|0
1622105940000|2021-05-27 08:59:00|8231.3|8216.3|8230.7|8215.7|8231.3|8216.3|8230.7|8215.7|0
1622106000000|2021-05-27 09:00:00|8231.8|8216.8|8230.5|8215.5|8231.8|8216.8|8230.5|8215.5|0
1622106010000|2021-05-27 09:00:10|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|0
1622106060000|2021-05-27 09:01:00|8231.5|8216.5|8230.2|8215.2|8231.5|8216.5|8230.2|8215.2|0
1622106070000|2021-05-27 09:01:10|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|0
1622106110000|2021-05-27 09:01:50|8229.2|8214.2|8228.2|8213.2|8229.2|8214.2|8228.2|8213.2|1
1622106120000|2021-05-27 09:02:00|8228.7|8213.7|8228.2|8213.2|8228.7|8213.7|8228.2|8213.2|0
1622106180000|2021-05-27 09:03:00|8228.7|8213.7|8228.4|8213.4|8228.7|8213.7|8228.4|8213.4|0
1622106190000|2021-05-27 09:03:10|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|0
1622106240000|2021-05-27 09:04:00|8228.5|8213.5|8228.1|8213.1|8228.5|8213.5|8228.1|8213.1|0
1622106250000|2021-05-27 09:04:10|8227.4|8212.4|8227.2|8212.2|8227.4|8212.4|8227.2|8212.2|0
1622106300000|2021-05-27 09:05:00|8228.2|8213.2|8231.2|8216.2|8231.2|8216.2|8228.2|8213.2|5
1622106360000|2021-05-27 09:06:00|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|0
1622106370000|2021-05-27 09:06:10|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|0
1622106410000|2021-05-27 09:06:50|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|8231.7|8216.7|1
1622106420000|2021-05-27 09:07:00|8231.1|8216.1|8230.7|8215.7|8231.1|8216.1|8230.7|8215.7|0
1622106430000|2021-05-27 09:07:10|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|8229.2|8214.2|1
1622106440000|2021-05-27 09:07:20|8228.9|8213.9|8228.2|8213.2|8228.9|8213.9|8228.2|8213.2|0
1622106500000|2021-05-27 09:08:20|8228.5|8213.5|8228.7|8213.7|8228.7|8213.7|8228.5|8213.5|0
1622106550000|2021-05-27 09:09:10|8228.1|8213.1|8227.7|8212.7|8228.1|8213.1|8227.7|8212.7|0
1622106560000|2021-05-27 09:09:20|8227.4|8212.4|8227.2|8212.2|8227.4|8212.4|8227.2|8212.2|0
1622106570000|2021-05-27 09:09:30|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|0
1622106580000|2021-05-27 09:09:40|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|1
1622106590000|2021-05-27 09:09:50|8225.9|8210.9|8225.7|8210.7|8225.9|8210.9|8225.4|8210.4|0
1622106600000|2021-05-27 09:10:00|8225.9|8210.9|8224.8|8209.8|8225.9|8210.9|8223.6|8208.6|0
1622106610000|2021-05-27 09:10:10|8225.2|8210.2|8229.6|8214.6|8229.6|8214.6|8225.2|8210.2|1
1622106620000|2021-05-27 09:10:20|8232.2|8217.2|8234.3|8219.3|8234.3|8219.3|8232.2|8217.2|1
1622106640000|2021-05-27 09:10:40|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|0
1622106650000|2021-05-27 09:10:50|8235.3|8220.3|8235.8|8220.8|8235.8|8220.8|8235.3|8220.3|0
1622106660000|2021-05-27 09:11:00|8236.5|8221.5|8236.8|8221.8|8236.8|8221.8|8236.5|8221.5|0
1622106690000|2021-05-27 09:11:30|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|0
1622106700000|2021-05-27 09:11:40|8238|8223|8238.5|8223.5|8238.5|8223.5|8238|8223|1
1622106710000|2021-05-27 09:11:50|8238.6|8223.6|8237.7|8222.7|8240.1|8225.1|8237.7|8222.7|3
1622106720000|2021-05-27 09:12:00|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|0
1622106850000|2021-05-27 09:14:10|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|8234.5|8219.5|1
1622106860000|2021-05-27 09:14:20|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|8233.5|8218.5|1
1622106880000|2021-05-27 09:14:40|8234.1|8219.1|8233.8|8218.8|8234.1|8219.1|8233.8|8218.8|0
1622106890000|2021-05-27 09:14:50|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|1
1622106970000|2021-05-27 09:16:10|8232.8|8217.8|8233.1|8218.1|8233.1|8218.1|8232.8|8217.8|0
1622107020000|2021-05-27 09:17:00|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|0
1622107040000|2021-05-27 09:17:20|8233.8|8218.8|8234.1|8219.1|8234.1|8219.1|8233.8|8218.8|0
1622107050000|2021-05-27 09:17:30|8236.6|8221.6|8236.1|8221.1|8236.6|8221.6|8236.1|8221.1|1
1622107060000|2021-05-27 09:17:40|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|0
1622107150000|2021-05-27 09:19:10|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|8236.6|8221.6|1
1622107170000|2021-05-27 09:19:30|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|8236.8|8221.8|0
1622107270000|2021-05-27 09:21:10|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|0
1622107290000|2021-05-27 09:21:30|8234.4|8219.4|8232.2|8217.2|8234.4|8219.4|8232.2|8217.2|1
1622107320000|2021-05-27 09:22:00|8232.4|8217.4|8231.2|8216.2|8232.4|8217.4|8231.2|8216.2|1
1622107340000|2021-05-27 09:22:20|8230.9|8215.9|8230.7|8215.7|8230.9|8215.9|8230.7|8215.7|0
1622107440000|2021-05-27 09:24:00|8230.2|8215.2|8227.7|8212.7|8230.2|8215.2|8227.7|8212.7|1
1622107500000|2021-05-27 09:25:00|8227.2|8212.2|8226.6|8211.6|8227.2|8212.2|8226.6|8211.6|0
1622107510000|2021-05-27 09:25:10|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|0
1622107520000|2021-05-27 09:25:20|8228.6|8213.6|8230.9|8215.9|8230.9|8215.9|8228.6|8213.6|9
1622107610000|2021-05-27 09:26:50|8229.2|8214.2|8228.4|8213.4|8229.2|8214.2|8228.4|8213.4|2
1622107620000|2021-05-27 09:27:00|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|8228.2|8213.2|0
1622107770000|2021-05-27 09:29:30|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|0
1622107860000|2021-05-27 09:31:00|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|1
1622107920000|2021-05-27 09:32:00|8224.3|8209.3|8221.4|8206.4|8224.3|8209.3|8221.4|8206.4|2
1622107950000|2021-05-27 09:32:30|8221|8206|8219.9|8204.9|8221|8206|8219.9|8204.9|1
1622107980000|2021-05-27 09:33:00|8219.6|8204.6|8219.6|8204.6|8219.6|8204.6|8219.6|8204.6|0
1622108040000|2021-05-27 09:34:00|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|0
1622108050000|2021-05-27 09:34:10|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|0
1622108100000|2021-05-27 09:35:00|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|0
1622108160000|2021-05-27 09:36:00|8218.1|8203.1|8217.9|8202.9|8218.1|8203.1|8217.9|8202.9|0
1622108190000|2021-05-27 09:36:30|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|0
1622108220000|2021-05-27 09:37:00|8217.9|8202.9|8217.6|8202.6|8217.9|8202.9|8217.6|8202.6|0
1622108230000|2021-05-27 09:37:10|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|8217.4|8202.4|0
1622108280000|2021-05-27 09:38:00|8216.9|8201.9|8216.9|8201.9|8216.9|8201.9|8216.9|8201.9|0
1622108340000|2021-05-27 09:39:00|8217.6|8202.6|8217.9|8202.9|8217.9|8202.9|8217.6|8202.6|2
1622108350000|2021-05-27 09:39:10|8217.6|8202.6|8218.7|8203.7|8218.7|8203.7|8217.6|8202.6|1
1622108360000|2021-05-27 09:39:20|8220|8205|8221|8206|8221|8206|8220|8205|2
1622108430000|2021-05-27 09:40:30|8222|8207|8223.8|8208.8|8223.8|8208.8|8222|8207|0
1622108440000|2021-05-27 09:40:40|8224|8209|8224|8209|8224|8209|8224|8209|0
1622108520000|2021-05-27 09:42:00|8223.7|8208.7|8222.4|8207.4|8223.7|8208.7|8222.4|8207.4|2
1622108530000|2021-05-27 09:42:10|8220.9|8205.9|8223.9|8208.9|8226.2|8211.2|8220.9|8205.9|1
1622108550000|2021-05-27 09:42:30|8223.2|8208.2|8223.2|8208.2|8223.2|8208.2|8223.2|8208.2|2
1622108570000|2021-05-27 09:42:50|8223.5|8208.5|8223.9|8208.9|8223.9|8208.9|8223.5|8208.5|0
1622108580000|2021-05-27 09:43:00|8224|8209|8224.7|8209.7|8224.7|8209.7|8224|8209|0
1622108590000|2021-05-27 09:43:10|8225|8210|8225|8210|8225|8210|8225|8210|0
1622108670000|2021-05-27 09:44:30|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|0
1622108700000|2021-05-27 09:45:00|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|6
1622108730000|2021-05-27 09:45:30|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|0
1622108790000|2021-05-27 09:46:30|8235.4|8220.4|8240.2|8225.2|8240.2|8225.2|8235.4|8220.4|4
1622108800000|2021-05-27 09:46:40|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|8240.5|8225.5|0
1622108840000|2021-05-27 09:47:20|8262.7|8225.2|8262.7|8225.2|8262.7|8225.2|8262.7|8225.2|42
1622108850000|2021-05-27 09:47:30|8262.2|8224.7|8259.1|8234.1|8262.2|8234.1|8259.1|8224.7|0
1622108860000|2021-05-27 09:47:40|8258.8|8233.8|8258.8|8233.8|8258.8|8233.8|8258.8|8233.8|0
1622108870000|2021-05-27 09:47:50|8259.4|8234.4|8255.4|8240.4|8259.8|8240.4|8255.4|8234.4|0
1622108880000|2021-05-27 09:48:00|8260.9|8223.4|8259.1|8221.6|8260.9|8223.4|8257.8|8220.3|44
1622108890000|2021-05-27 09:48:10|8242.1|8227.1|8241.6|8226.6|8242.1|8227.1|8241.6|8226.6|0
1622108920000|2021-05-27 09:48:40|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|0
1622109060000|2021-05-27 09:51:00|8241.1|8226.1|8240.9|8225.9|8241.1|8226.1|8240.9|8225.9|0
1622109120000|2021-05-27 09:52:00|8241.2|8226.2|8240.6|8225.6|8241.4|8226.4|8240.6|8225.6|0
1622109130000|2021-05-27 09:52:10|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|0
1622109180000|2021-05-27 09:53:00|8240.9|8225.9|8239.9|8224.9|8240.9|8225.9|8239.9|8224.9|0
1622109240000|2021-05-27 09:54:00|8240.4|8225.4|8239.4|8224.4|8240.4|8225.4|8239.4|8224.4|0
1622109270000|2021-05-27 09:54:30|8240.1|8225.1|8242.9|8227.9|8242.9|8227.9|8240.1|8225.1|1
1622109280000|2021-05-27 09:54:40|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|8243.5|8228.5|0
1622109420000|2021-05-27 09:57:00|8243.3|8228.3|8239.7|8224.7|8243.3|8228.3|8239.7|8224.7|3
1622109440000|2021-05-27 09:57:20|8240|8225|8240|8225|8240|8225|8240|8225|0
1622109470000|2021-05-27 09:57:50|8242.2|8227.2|8243.3|8228.3|8243.3|8228.3|8242.2|8227.2|2
1622109590000|2021-05-27 09:59:50|8247.2|8232.2|8246.9|8231.9|8247.2|8232.2|8246.9|8231.9|0
1622109600000|2021-05-27 10:00:00|8246.4|8231.4|8246.1|8231.1|8246.4|8231.4|8246.1|8231.1|0
1622109610000|2021-05-27 10:00:10|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|8245.9|8230.9|0
1622109620000|2021-05-27 10:00:20|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|4
1622109630000|2021-05-27 10:00:30|8246.8|8231.8|8247.8|8232.8|8247.8|8232.8|8246.8|8231.8|0
1622109640000|2021-05-27 10:00:40|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|1
1622109670000|2021-05-27 10:01:10|8247.8|8232.8|8246|8221|8247.8|8232.8|8246|8221|1
1622109690000|2021-05-27 10:01:30|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|0
1622109700000|2021-05-27 10:01:40|8249.2|8224.2|8249.2|8224.2|8249.2|8224.2|8249.2|8224.2|0
1622109710000|2021-05-27 10:01:50|8248.7|8223.7|8249|8224|8249|8224|8248.7|8223.7|0
1622109730000|2021-05-27 10:02:10|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|0
1622109740000|2021-05-27 10:02:20|8249.6|8224.6|8245|8230|8249.6|8230|8245|8224.6|0
1622109760000|2021-05-27 10:02:40|8245.3|8230.3|8245|8230|8245.3|8230.3|8245|8230|0
1622109830000|2021-05-27 10:03:50|8246.6|8231.6|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|0
1622109960000|2021-05-27 10:06:00|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|8246.2|8231.2|0
1622110020000|2021-05-27 10:07:00|8246.6|8231.6|8246.1|8231.1|8246.6|8231.6|8246.1|8231.1|0
1622110030000|2021-05-27 10:07:10|8245.7|8230.7|8245.7|8230.7|8245.7|8230.7|8245.7|8230.7|0
1622110060000|2021-05-27 10:07:40|8243.7|8228.7|8243.7|8228.7|8243.7|8228.7|8243.7|8228.7|0
1622110080000|2021-05-27 10:08:00|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|8243.2|8228.2|0
1622110090000|2021-05-27 10:08:10|8241.7|8226.7|8240|8225|8241.7|8226.7|8240|8225|4
1622110100000|2021-05-27 10:08:20|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|1
1622110120000|2021-05-27 10:08:40|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|0
1622110140000|2021-05-27 10:09:00|8240.5|8225.5|8239.8|8224.8|8240.5|8225.5|8239.8|8224.8|0
1622110150000|2021-05-27 10:09:10|8243|8228|8251.4|8226.4|8251.9|8228|8243|8226.4|1
1622110160000|2021-05-27 10:09:20|8249.9|8234.9|8255.5|8240.5|8255.5|8240.5|8249.9|8234.9|0
1622110170000|2021-05-27 10:09:30|8257.4|8242.4|8259.4|8244.4|8259.4|8244.4|8257.4|8242.4|0
1622110180000|2021-05-27 10:09:40|8261|8246|8262.7|8247.7|8262.7|8247.7|8261|8246|0
1622110190000|2021-05-27 10:09:50|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|10
1622110200000|2021-05-27 10:10:00|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|1
1622110210000|2021-05-27 10:10:10|8269.6|8254.6|8274.1|8259.1|8274.1|8259.1|8269.6|8254.6|3
1622110220000|2021-05-27 10:10:20|8268.9|8253.9|8268.9|8253.9|8268.9|8253.9|8268.9|8253.9|2
1622110230000|2021-05-27 10:10:30|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|2
1622110250000|2021-05-27 10:10:50|||||||||5
1622110270000|2021-05-27 10:11:10|||||||||1
1622110280000|2021-05-27 10:11:20|8264.7|8249.7|8263.1|8248.1|8264.7|8249.7|8263.1|8248.1|1
1622110290000|2021-05-27 10:11:30|8265.7|8250.7|8272.8|8247.8|8272.8|8250.7|8265.7|8247.8|5
1622110300000|2021-05-27 10:11:40|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|28
1622110310000|2021-05-27 10:11:50|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|0
1622110320000|2021-05-27 10:12:00|8278.1|8263.1|8277.1|8262.1|8278.1|8263.1|8274.1|8259.1|2
1622110330000|2021-05-27 10:12:10|8276.4|8261.4|8276.3|8261.3|8276.4|8261.4|8276.3|8261.3|0
1622110400000|2021-05-27 10:13:20|8274.8|8259.8|8275.1|8260.1|8275.1|8260.1|8274.8|8259.8|2
1622110410000|2021-05-27 10:13:30|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622110430000|2021-05-27 10:13:50|8273.7|8258.7|8272.6|8257.6|8273.7|8258.7|8272.6|8257.6|0
1622110510000|2021-05-27 10:15:10|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|8272.5|8257.5|0
1622110560000|2021-05-27 10:16:00|8271.8|8256.8|8271.5|8256.5|8271.8|8256.8|8271.5|8256.5|0
1622110570000|2021-05-27 10:16:10|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1622110600000|2021-05-27 10:16:40|8272.2|8257.2|8271.5|8256.5|8272.2|8257.2|8271.5|8256.5|0
1622110610000|2021-05-27 10:16:50|8272|8257|8275.6|8260.6|8275.6|8260.6|8272|8257|1
1622110620000|2021-05-27 10:17:00|8276|8261|8276|8261|8276|8261|8276|8261|0
1622110630000|2021-05-27 10:17:10|8275.6|8260.6|8274.6|8259.6|8275.6|8260.6|8274.6|8259.6|2
1622110650000|2021-05-27 10:17:30|8274.3|8259.3|8276.6|8261.6|8276.6|8261.6|8274.3|8259.3|1
1622110670000|2021-05-27 10:17:50|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622110760000|2021-05-27 10:19:20|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|2
1622110770000|2021-05-27 10:19:30|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|3
1622110800000|2021-05-27 10:20:00|8275.3|8260.3|8275.6|8260.6|8275.6|8260.6|8275.3|8260.3|0
1622110840000|2021-05-27 10:20:40|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622110870000|2021-05-27 10:21:10|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1622110880000|2021-05-27 10:21:20|8273.5|8258.5|8276.1|8261.1|8276.1|8261.1|8273|8258|2
1622110910000|2021-05-27 10:21:50|8276.4|8261.4|8276.6|8261.6|8276.6|8261.6|8276.4|8261.4|0
1622110920000|2021-05-27 10:22:00|8276.1|8261.1|8274.9|8259.9|8276.1|8261.1|8274.9|8259.9|2
1622110930000|2021-05-27 10:22:10|8274.6|8259.6|8273.1|8258.1|8274.9|8259.9|8273.1|8258.1|0
1622110950000|2021-05-27 10:22:30|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|0
1622110960000|2021-05-27 10:22:40|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|0
1622110980000|2021-05-27 10:23:00|8272.3|8257.3|8272.1|8257.1|8272.3|8257.3|8272.1|8257.1|0
1622110990000|2021-05-27 10:23:10|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1622111040000|2021-05-27 10:24:00|8272.1|8257.1|8273.3|8258.3|8274.4|8259.4|8271.8|8256.8|4
1622111050000|2021-05-27 10:24:10|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|0
1622111060000|2021-05-27 10:24:20|||||||||5
1622111080000|2021-05-27 10:24:40|8273.3|8258.3|8271.3|8256.3|8273.3|8258.3|8271.3|8256.3|1
1622111100000|2021-05-27 10:25:00|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1622111110000|2021-05-27 10:25:10|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1622111160000|2021-05-27 10:26:00|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|5
1622111210000|2021-05-27 10:26:50|8269.4|8254.4|8268.8|8253.8|8269.4|8254.4|8268.8|8253.8|1
1622111220000|2021-05-27 10:27:00|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|8270.3|8255.3|6
1622111230000|2021-05-27 10:27:10|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|0
1622111250000|2021-05-27 10:27:30|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|0
1622111260000|2021-05-27 10:27:40|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|8268.7|8253.7|4
1622111280000|2021-05-27 10:28:00|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1622111340000|2021-05-27 10:29:00|8268|8253|8265|8250|8268|8253|8265|8250|0
1622111350000|2021-05-27 10:29:10|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|0
1622111460000|2021-05-27 10:31:00|8264.6|8249.6|8262.9|8247.9|8264.6|8249.6|8262.6|8247.6|1
1622111520000|2021-05-27 10:32:00|8262.6|8247.6|8262.4|8247.4|8262.6|8247.6|8262.4|8247.4|0
1622111580000|2021-05-27 10:33:00|8262.7|8247.7|8264.4|8249.4|8264.4|8249.4|8262.7|8247.7|1
1622111730000|2021-05-27 10:35:30|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|2
1622111910000|2021-05-27 10:38:30|8262.9|8247.9|8262.9|8247.9|8263.2|8248.2|8262.9|8247.9|3
1622111970000|2021-05-27 10:39:30|8262|8247|8262|8247|8262|8247|8262|8247|0
1622112020000|2021-05-27 10:40:20|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|1
1622112050000|2021-05-27 10:40:50|8257.6|8242.6|8255.1|8240.1|8257.6|8242.6|8255.1|8240.1|1
1622112070000|2021-05-27 10:41:10|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1622112080000|2021-05-27 10:41:20|8254|8239|8253.6|8238.6|8254|8239|8253.6|8238.6|0
1622112100000|2021-05-27 10:41:40|8253.3|8238.3|8253.5|8238.5|8253.5|8238.5|8253.3|8238.3|0
1622112120000|2021-05-27 10:42:00|8253.1|8238.1|8251.5|8236.5|8253.1|8238.1|8251.5|8236.5|1
1622112130000|2021-05-27 10:42:10|8252|8237|8252|8237|8252|8237|8252|8237|0
1622112420000|2021-05-27 10:47:00|8251.7|8236.7|8250.1|8235.1|8251.7|8236.7|8250.1|8235.1|2
1622112500000|2021-05-27 10:48:20|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|1
1622112510000|2021-05-27 10:48:30|8247.7|8232.7|8248|8233|8248|8233|8247.7|8232.7|0
1622112520000|2021-05-27 10:48:40|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|8248.2|8233.2|0
1622112570000|2021-05-27 10:49:30|8248|8233|8248|8233|8248|8233|8248|8233|0
1622112580000|2021-05-27 10:49:40|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|0
1622112820000|2021-05-27 10:53:40|8247.2|8232.2|8246.9|8231.9|8247.2|8232.2|8246.9|8231.9|0
1622112880000|2021-05-27 10:54:40|8252.5|8237.5|8253.3|8238.3|8253.3|8238.3|8252.5|8237.5|1
1622112890000|2021-05-27 10:54:50|8253.6|8238.6|8253|8238|8253.6|8238.6|8253|8238|1
1622112900000|2021-05-27 10:55:00|8253.1|8238.1|8251.2|8236.2|8253.1|8238.1|8249.8|8234.8|2
1622112930000|2021-05-27 10:55:30|8253.4|8238.4|8251.8|8236.8|8253.8|8238.8|8251.8|8236.8|0
1622112940000|2021-05-27 10:55:40|8253.8|8238.8|8251.8|8236.8|8254.8|8239.8|8251.8|8236.8|0
1622112950000|2021-05-27 10:55:50|8252.6|8237.6|8252.3|8237.3|8252.6|8237.6|8252.3|8237.3|1
1622112980000|2021-05-27 10:56:20|8254.6|8239.6|8252.8|8237.8|8256.1|8241.1|8252.3|8237.3|0
1622112990000|2021-05-27 10:56:30|8253.6|8238.6|8251.6|8236.6|8253.6|8238.6|8251.6|8236.6|1
1622113000000|2021-05-27 10:56:40|8252.9|8237.9|8254.1|8239.1|8254.1|8239.1|8252.9|8237.9|0
1622113010000|2021-05-27 10:56:50|8254.5|8239.5|8254.3|8239.3|8254.6|8239.6|8254.3|8239.3|2
1622113020000|2021-05-27 10:57:00|8254|8239|8253.8|8238.8|8254|8239|8253.8|8238.8|0
1622113030000|2021-05-27 10:57:10|8253.3|8238.3|8252.8|8237.8|8253.3|8238.3|8252.8|8237.8|0
1622113080000|2021-05-27 10:58:00|8253.1|8238.1|8252.5|8237.5|8253.1|8238.1|8252.5|8237.5|0
1622113110000|2021-05-27 10:58:30|8251.9|8236.9|8251.1|8236.1|8251.9|8236.9|8251.1|8236.1|1
1622113120000|2021-05-27 10:58:40|8251.8|8236.8|8252|8237|8252.5|8237.5|8251.8|8236.8|1
1622113130000|2021-05-27 10:58:50|8253.3|8238.3|8253.6|8238.6|8253.8|8238.8|8251.8|8236.8|1
1622113140000|2021-05-27 10:59:00|8254|8239|8253.8|8238.8|8254|8239|8253.8|8238.8|0
1622113150000|2021-05-27 10:59:10|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1622113170000|2021-05-27 10:59:30|||||||||1
1622113190000|2021-05-27 10:59:50|8253.8|8238.8|8253.6|8238.6|8253.8|8238.8|8253.5|8238.5|1
1622113200000|2021-05-27 11:00:00|8254|8239|8256.5|8241.5|8256.5|8241.5|8253.5|8238.5|0
1622113210000|2021-05-27 11:00:10|8253.8|8238.8|8255.1|8240.1|8255.1|8240.1|8253.8|8238.8|2
1622113230000|2021-05-27 11:00:30|8256.7|8241.7|8257.6|8242.6|8257.6|8242.6|8256.7|8241.7|0
1622113240000|2021-05-27 11:00:40|8256|8241|8255.4|8240.4|8256|8241|8255.1|8240.1|3
1622113250000|2021-05-27 11:00:50|8255.6|8240.6|8254.4|8239.4|8255.6|8240.6|8252.7|8237.7|3
1622113260000|2021-05-27 11:01:00|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|1
1622113270000|2021-05-27 11:01:10|8254.4|8239.4|8254.6|8239.6|8254.6|8239.6|8254.4|8239.4|2
1622113280000|2021-05-27 11:01:20|8253.9|8238.9|8254.3|8239.3|8254.3|8239.3|8253.1|8238.1|2
1622113290000|2021-05-27 11:01:30|8253.3|8238.3|8254.1|8239.1|8254.3|8239.3|8253.2|8238.2|1
1622113300000|2021-05-27 11:01:40|8255.5|8240.5|8254.4|8239.4|8255.9|8240.9|8253.9|8238.9|3
1622113310000|2021-05-27 11:01:50|8253.5|8238.5|8252.5|8237.5|8253.5|8238.5|8252.5|8237.5|0
1622113350000|2021-05-27 11:02:30|8252|8237|8252.3|8237.3|8252.3|8237.3|8252|8237|0
1622113360000|2021-05-27 11:02:40|8250.6|8235.6|8251.5|8236.5|8251.5|8236.5|8250.6|8235.6|1
1622113370000|2021-05-27 11:02:50|8251.3|8236.3|8249.5|8234.5|8251.3|8236.3|8249.5|8234.5|2
1622113380000|2021-05-27 11:03:00|8249|8234|8249|8234|8249|8234|8249|8234|1
1622113500000|2021-05-27 11:05:00|8248.3|8233.3|8248|8233|8248.3|8233.3|8248|8233|1
1622113680000|2021-05-27 11:08:00|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|8238.4|8223.4|9
1622113690000|2021-05-27 11:08:10|8238.8|8223.8|8236.8|8221.8|8239.8|8224.8|8236.8|8221.8|1
1622113720000|2021-05-27 11:08:40|8237.4|8222.4|8237|8222|8237.8|8222.8|8237|8222|2
1622113740000|2021-05-27 11:09:00|8236.9|8221.9|8236|8221|8236.9|8221.9|8236|8221|6
1622113750000|2021-05-27 11:09:10|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|0
1622113800000|2021-05-27 11:10:00|8234.4|8219.4|8229.7|8214.7|8234.4|8219.4|8229.7|8214.7|6
1622113810000|2021-05-27 11:10:10|8231|8216|8233.2|8218.2|8233.2|8218.2|8231|8216|1
1622113860000|2021-05-27 11:11:00|8235.2|8220.2|8236.2|8221.2|8236.2|8221.2|8235.2|8220.2|0
1622113870000|2021-05-27 11:11:10|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|0
1622113910000|2021-05-27 11:11:50|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|2
1622113940000|2021-05-27 11:12:20|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|18
1622113980000|2021-05-27 11:13:00|||||||||6
1622114040000|2021-05-27 11:14:00|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|1
1622114080000|2021-05-27 11:14:40|8241|8226|8241|8226|8241|8226|8241|8226|0
1622114100000|2021-05-27 11:15:00|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|0
1622114110000|2021-05-27 11:15:10|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|0
1622114130000|2021-05-27 11:15:30|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|0
1622114190000|2021-05-27 11:16:30|8243.9|8228.9|8247.1|8232.1|8247.1|8232.1|8243.9|8228.9|1
1622114210000|2021-05-27 11:16:50|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|8246.1|8231.1|0
1622114220000|2021-05-27 11:17:00|8245.1|8230.1|8244.6|8229.6|8245.1|8230.1|8244.6|8229.6|0
1622114290000|2021-05-27 11:18:10|||||||||1
1622114310000|2021-05-27 11:18:30|8244|8229|8244|8229|8244|8229|8244|8229|0
1622114480000|2021-05-27 11:21:20|8243.1|8228.1|8242.7|8227.7|8243.1|8228.1|8242.7|8227.7|2
1622114500000|2021-05-27 11:21:40|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1622114510000|2021-05-27 11:21:50|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|2
1622114520000|2021-05-27 11:22:00|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|8241.2|8226.2|0
1622114540000|2021-05-27 11:22:20|8242.7|8227.7|8242.7|8227.7|8242.7|8227.7|8242.7|8227.7|0
1622114770000|2021-05-27 11:26:10|8243.3|8228.3|8244|8229|8244|8229|8243.3|8228.3|2
1622114790000|2021-05-27 11:26:30|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|0
1622114810000|2021-05-27 11:26:50|8243.5|8228.5|8240.7|8225.7|8243.5|8228.5|8240.7|8225.7|1
1622114830000|2021-05-27 11:27:10|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|0
1622114840000|2021-05-27 11:27:20|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|2
1622115110000|2021-05-27 11:31:50|8241.6|8226.6|8242.4|8227.4|8242.4|8227.4|8241.2|8226.2|5
1622115120000|2021-05-27 11:32:00|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|0
1622115210000|2021-05-27 11:33:30|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|0
1622115390000|2021-05-27 11:36:30|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|8240.1|8225.1|0
1622115410000|2021-05-27 11:36:50|8237.2|8222.2|8238.4|8223.4|8238.4|8223.4|8237.2|8222.2|2
1622115420000|2021-05-27 11:37:00|8237.5|8222.5|8237.5|8222.5|8237.5|8222.5|8237.5|8222.5|0
1622115430000|2021-05-27 11:37:10|8237.8|8222.8|8237.8|8222.8|8237.8|8222.8|8237.8|8222.8|0
1622115470000|2021-05-27 11:37:50|8238.7|8223.7|8239.1|8224.1|8239.5|8224.5|8238.7|8223.7|1
1622115480000|2021-05-27 11:38:00|8238|8223|8236.6|8221.6|8238|8223|8236.6|8221.6|0
1622115530000|2021-05-27 11:38:50|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|8239.2|8224.2|1
1622115540000|2021-05-27 11:39:00|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|0
1622115550000|2021-05-27 11:39:10|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|0
1622115610000|2021-05-27 11:40:10|8240.1|8225.1|8237.3|8222.3|8240.1|8225.1|8237.3|8222.3|0
1622115710000|2021-05-27 11:41:50|8237.1|8222.1|8236.5|8221.5|8237.1|8222.1|8236.5|8221.5|4
1622115910000|2021-05-27 11:45:10|8236|8221|8236|8221|8236|8221|8236|8221|0
1622115920000|2021-05-27 11:45:20|8235|8220|8233.9|8218.9|8235|8220|8233.9|8218.9|0
1622115950000|2021-05-27 11:45:50|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|1
1622116010000|2021-05-27 11:46:50|||||||||7
1622116310000|2021-05-27 11:51:50|||||||||3
1622116450000|2021-05-27 11:54:10|||||||||1
1622116460000|2021-05-27 11:54:20|||||||||1
1622116470000|2021-05-27 11:54:30|||||||||1
1622116610000|2021-05-27 11:56:50|8233.7|8218.7|8233.9|8218.9|8233.9|8218.9|8233.7|8218.7|0
1622116620000|2021-05-27 11:57:00|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|8234.4|8219.4|1
1622116630000|2021-05-27 11:57:10|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|0
1622116640000|2021-05-27 11:57:20|8234.9|8219.9|8237.8|8222.8|8237.8|8222.8|8234.9|8219.9|3
1622116660000|2021-05-27 11:57:40|8239.7|8224.7|8240.1|8225.1|8240.1|8225.1|8239.7|8224.7|0
1622116670000|2021-05-27 11:57:50|8239.8|8224.8|8239.3|8224.3|8239.8|8224.8|8239.3|8224.3|0
1622116690000|2021-05-27 11:58:10|8239.4|8224.4|8239.4|8224.4|8239.4|8224.4|8239.4|8224.4|0
1622116800000|2021-05-27 12:00:00|8238.5|8223.5|8232.3|8217.3|8238.5|8223.5|8232.3|8217.3|6
1622116810000|2021-05-27 12:00:10|8236.9|8221.9|8237.1|8222.1|8237.1|8222.1|8236.9|8221.9|10
1622116870000|2021-05-27 12:01:10|8239.6|8224.6|8240.1|8225.1|8240.1|8225.1|8239.6|8224.6|3
1622116900000|2021-05-27 12:01:40|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|1
1622116910000|2021-05-27 12:01:50|8239.6|8224.6|8238.4|8223.4|8240.8|8225.8|8238.4|8223.4|10
1622116920000|2021-05-27 12:02:00|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|0
1622116940000|2021-05-27 12:02:20|8236.7|8221.7|8236.4|8221.4|8236.7|8221.7|8236.4|8221.4|0
1622116950000|2021-05-27 12:02:30|8236.2|8221.2|8233.8|8218.8|8236.2|8221.2|8233.8|8218.8|1
1622116970000|2021-05-27 12:02:50|||||||||1
1622116980000|2021-05-27 12:03:00|8233.3|8218.3|8234.6|8219.6|8235.2|8220.2|8233.3|8218.3|7
1622116990000|2021-05-27 12:03:10|8234.1|8219.1|8234.6|8219.6|8234.6|8219.6|8234.1|8219.1|0
1622117030000|2021-05-27 12:03:50|8233.3|8218.3|8232.3|8217.3|8233.3|8218.3|8232.3|8217.3|6
1622117040000|2021-05-27 12:04:00|8231.8|8216.8|8232.3|8217.3|8232.3|8217.3|8231.8|8216.8|0
1622117060000|2021-05-27 12:04:20|8232|8217|8231.8|8216.8|8232|8217|8231.8|8216.8|0
1622117070000|2021-05-27 12:04:30|8229.9|8214.9|8227.3|8212.3|8229.9|8214.9|8227.3|8212.3|11
1622117100000|2021-05-27 12:05:00|8226.7|8211.7|8227|8212|8227|8212|8226.7|8211.7|6
1622117110000|2021-05-27 12:05:10|8225|8210|8224|8209|8225|8210|8224|8209|0
1622117120000|2021-05-27 12:05:20|8223.3|8208.3|8221.3|8206.3|8223.3|8208.3|8221.3|8206.3|0
1622117130000|2021-05-27 12:05:30|8221.4|8206.4|8224.8|8209.8|8224.8|8209.8|8221.4|8206.4|2
1622117140000|2021-05-27 12:05:40|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|8225.4|8210.4|0
1622117150000|2021-05-27 12:05:50|8227|8212|8227.8|8212.8|8228.1|8213.1|8227|8212|2
1622117210000|2021-05-27 12:06:50|8226.6|8211.6|8226.8|8211.8|8227.1|8212.1|8226.1|8211.1|7
1622117240000|2021-05-27 12:07:20|8226.1|8211.1|8226|8211|8226.1|8211.1|8226|8211|0
1622117250000|2021-05-27 12:07:30|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|8225.5|8210.5|5
1622117270000|2021-05-27 12:07:50|8225|8210|8225|8210|8225|8210|8225|8210|0
1622117310000|2021-05-27 12:08:30|8224.6|8209.6|8224.5|8209.5|8224.6|8209.6|8224.5|8209.5|0
1622117340000|2021-05-27 12:09:00|8224|8209|8223.5|8208.5|8224|8209|8222|8207|12
1622117350000|2021-05-27 12:09:10|8223.2|8208.2|8223|8208|8223.2|8208.2|8223|8208|0
1622117380000|2021-05-27 12:09:40|8223.3|8208.3|8223.3|8208.3|8223.3|8208.3|8223.3|8208.3|0
1622117400000|2021-05-27 12:10:00|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|4
1622117420000|2021-05-27 12:10:20|8221.4|8206.4|8221.4|8206.4|8221.4|8206.4|8221.4|8206.4|0
1622117440000|2021-05-27 12:10:40|||||||||1
1622117460000|2021-05-27 12:11:00|8222|8207|8224.3|8209.3|8225.3|8210.3|8222|8207|9
1622117520000|2021-05-27 12:12:00|8223.5|8208.5|8222.6|8207.6|8223.5|8208.5|8222.6|8207.6|7
1622117530000|2021-05-27 12:12:10|8221.4|8206.4|8221|8206|8221.4|8206.4|8221|8206|0
1622117650000|2021-05-27 12:14:10|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|0
1622117660000|2021-05-27 12:14:20|8220.4|8205.4|8220.2|8205.2|8220.4|8205.4|8220.2|8205.2|0
1622117700000|2021-05-27 12:15:00|8220.4|8205.4|8220.9|8205.9|8220.9|8205.9|8220.4|8205.4|4
1622117720000|2021-05-27 12:15:20|8221.2|8206.2|8221.4|8206.4|8221.4|8206.4|8221.2|8206.2|0
1622117760000|2021-05-27 12:16:00|8219.9|8204.9|8219.7|8204.7|8220.2|8205.2|8219.2|8204.2|5
1622117810000|2021-05-27 12:16:50|8219.4|8204.4|8218.8|8203.8|8219.4|8204.4|8218.8|8203.8|0
1622117820000|2021-05-27 12:17:00|8218.6|8203.6|8222.3|8207.3|8222.3|8207.3|8218.6|8203.6|5
1622117830000|2021-05-27 12:17:10|8221.3|8206.3|8221.1|8206.1|8221.3|8206.3|8220.3|8205.3|0
1622117840000|2021-05-27 12:17:20|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220|8205|0
1622117850000|2021-05-27 12:17:30|8221.1|8206.1|8220.3|8205.3|8221.1|8206.1|8220|8205|0
1622117860000|2021-05-27 12:17:40|8220.6|8205.6|8219.8|8204.8|8220.6|8205.6|8219.8|8204.8|0
1622117870000|2021-05-27 12:17:50|8220.1|8205.1|8220.1|8205.1|8220.8|8205.8|8220.1|8205.1|0
1622117880000|2021-05-27 12:18:00|8220.5|8205.5|8220.3|8205.3|8221|8206|8220|8205|0
1622117890000|2021-05-27 12:18:10|8220.6|8205.6|8222|8207|8223|8208|8220.6|8205.6|3
1622117900000|2021-05-27 12:18:20|8222.3|8207.3|8222|8207|8222.5|8207.5|8221.6|8206.6|0
1622117910000|2021-05-27 12:18:30|8221.6|8206.6|8221.1|8206.1|8222|8207|8221.1|8206.1|1
1622118020000|2021-05-27 12:20:20|8219.1|8204.1|8219.5|8204.5|8219.8|8204.8|8219.1|8204.1|7
1622118030000|2021-05-27 12:20:30|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|0
1622118060000|2021-05-27 12:21:00|8218.8|8203.8|8218.8|8203.8|8219.8|8204.8|8218.8|8203.8|2
1622118070000|2021-05-27 12:21:10|8219.1|8204.1|8219.6|8204.6|8219.6|8204.6|8219.1|8204.1|1
1622118110000|2021-05-27 12:21:50|8219.5|8204.5|8222.9|8207.9|8222.9|8207.9|8219.5|8204.5|4
1622118120000|2021-05-27 12:22:00|8222.6|8207.6|8222.6|8207.6|8222.6|8207.6|8222.6|8207.6|0
1622118130000|2021-05-27 12:22:10|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|0
1622118140000|2021-05-27 12:22:20|8222.8|8207.8|8222.6|8207.6|8222.8|8207.8|8222.6|8207.6|1
1622118170000|2021-05-27 12:22:50|8222.3|8207.3|8221.5|8206.5|8222.3|8207.3|8221.5|8206.5|1
1622118180000|2021-05-27 12:23:00|8221.8|8206.8|8221.5|8206.5|8221.8|8206.8|8221.5|8206.5|0
1622118190000|2021-05-27 12:23:10|8221.3|8206.3|8221.3|8206.3|8221.3|8206.3|8221.3|8206.3|0
1622118200000|2021-05-27 12:23:20|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|0
1622118210000|2021-05-27 12:23:30|8220.2|8205.2|8222.9|8207.9|8222.9|8207.9|8220.2|8205.2|3
1622118260000|2021-05-27 12:24:20|8223.6|8208.6|8227.4|8212.4|8227.4|8212.4|8223.6|8208.6|3
1622118300000|2021-05-27 12:25:00|8227|8212|8227.4|8212.4|8227.4|8212.4|8226.9|8211.9|2
1622118340000|2021-05-27 12:25:40|8227.9|8212.9|8227.4|8212.4|8227.9|8212.9|8227.4|8212.4|2
1622118350000|2021-05-27 12:25:50|||||||||1
1622118360000|2021-05-27 12:26:00|8228|8213|8228.4|8213.4|8228.4|8213.4|8228|8213|0
1622118380000|2021-05-27 12:26:20|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|0
1622118390000|2021-05-27 12:26:30|8232.9|8217.9|8233.2|8218.2|8233.2|8218.2|8232.9|8217.9|2
1622118570000|2021-05-27 12:29:30|||||||||1
1622118600000|2021-05-27 12:30:00|8235.9|8220.9|8235.4|8220.4|8235.9|8220.9|8235.4|8220.4|2
1622118610000|2021-05-27 12:30:10|8242.1|8227.1|8245.1|8230.1|8245.1|8230.1|8242.1|8227.1|4
1622118620000|2021-05-27 12:30:20|8244.8|8229.8|8245.8|8230.8|8246.1|8231.1|8244.6|8229.6|3
1622118640000|2021-05-27 12:30:40|8245.3|8230.3|8242.3|8227.3|8245.3|8230.3|8242.3|8227.3|1
1622118650000|2021-05-27 12:30:50|8242|8227|8237.3|8222.3|8245.7|8230.7|8237.3|8222.3|6
1622118660000|2021-05-27 12:31:00|8238.1|8223.1|8234.4|8219.4|8238.1|8223.1|8234.4|8219.4|5
1622118670000|2021-05-27 12:31:10|8234.3|8219.3|8234.1|8219.1|8234.6|8219.6|8234.1|8219.1|0
1622118680000|2021-05-27 12:31:20|8233.6|8218.6|8232.8|8217.8|8233.6|8218.6|8232.8|8217.8|0
1622118690000|2021-05-27 12:31:30|8232.5|8217.5|8232|8217|8232.8|8217.8|8232|8217|0
1622118700000|2021-05-27 12:31:40|8232.6|8217.6|8235.6|8220.6|8235.6|8220.6|8232.6|8217.6|3
1622118710000|2021-05-27 12:31:50|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|0
1622118720000|2021-05-27 12:32:00|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|8235.6|8220.6|0
1622118730000|2021-05-27 12:32:10|8235|8220|8234.6|8219.6|8235|8220|8234.6|8219.6|0
1622118740000|2021-05-27 12:32:20|8235.1|8220.1|8238.4|8223.4|8238.4|8223.4|8235.1|8220.1|2
1622118750000|2021-05-27 12:32:30|8238.6|8223.6|8243.5|8228.5|8244.4|8229.4|8238.6|8223.6|2
1622118770000|2021-05-27 12:32:50|8244.1|8229.1|8244.4|8229.4|8244.4|8229.4|8244.1|8229.1|1
1622118780000|2021-05-27 12:33:00|8250.4|8235.4|8249.9|8234.9|8250.4|8235.4|8249.9|8234.9|28
1622118790000|2021-05-27 12:33:10|8250.1|8235.1|8251.9|8236.9|8251.9|8236.9|8250.1|8235.1|5
1622118800000|2021-05-27 12:33:20|8250.9|8235.9|8255.6|8240.6|8255.6|8240.6|8250.9|8235.9|2
1622118810000|2021-05-27 12:33:30|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1622118820000|2021-05-27 12:33:40|8256.4|8241.4|8260.3|8245.3|8264.2|8249.2|8256.4|8241.4|6
1622118830000|2021-05-27 12:33:50|8260.2|8245.2|8259.6|8244.6|8260.2|8245.2|8257.1|8242.1|5
1622118840000|2021-05-27 12:34:00|8257.1|8242.1|8259.2|8244.2|8259.2|8244.2|8257.1|8242.1|1
1622118850000|2021-05-27 12:34:10|8259|8244|8259|8244|8259|8244|8259|8244|0
1622118860000|2021-05-27 12:34:20|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|4
1622118870000|2021-05-27 12:34:30|8259.2|8244.2|8259.9|8244.9|8260.4|8245.4|8259.2|8244.2|0
1622118880000|2021-05-27 12:34:40|8264.7|8249.7|8266|8251|8266|8251|8264.1|8249.1|7
1622118890000|2021-05-27 12:34:50|8265.7|8250.7|8266.3|8251.3|8266.3|8251.3|8265.7|8250.7|2
1622118900000|2021-05-27 12:35:00|8266.7|8251.7|8271.9|8256.9|8272|8257|8266.7|8251.7|7
1622118910000|2021-05-27 12:35:10|8271.7|8256.7|8276.4|8261.4|8276.4|8261.4|8271.7|8256.7|6
1622118920000|2021-05-27 12:35:20|8276.7|8261.7|8275.9|8260.9|8276.9|8261.9|8274|8259|9
1622118930000|2021-05-27 12:35:30|8274.6|8259.6|8274.4|8259.4|8274.6|8259.6|8274.4|8259.4|2
1622118940000|2021-05-27 12:35:40|8275.4|8260.4|8274.4|8259.4|8275.4|8260.4|8273.4|8258.4|5
1622118950000|2021-05-27 12:35:50|8273.4|8258.4|8273.3|8258.3|8274.9|8259.9|8273.3|8258.3|0
1622118960000|2021-05-27 12:36:00|8272.4|8257.4|8267.9|8252.9|8272.4|8257.4|8267.9|8252.9|3
1622118970000|2021-05-27 12:36:10|8269.4|8254.4|8273.7|8258.7|8276.9|8261.9|8269.4|8254.4|8
1622118980000|2021-05-27 12:36:20|8274|8259|8273.3|8258.3|8274.7|8259.7|8273.3|8258.3|0
1622118990000|2021-05-27 12:36:30|||||||||1
1622119000000|2021-05-27 12:36:40|8272.9|8257.9|8275.9|8260.9|8276.4|8261.4|8272.9|8257.9|2
1622119010000|2021-05-27 12:36:50|8276.2|8261.2|8276.4|8261.4|8276.4|8261.4|8276.2|8261.2|0
1622119020000|2021-05-27 12:37:00|8274.9|8259.9|8275.2|8260.2|8275.6|8260.6|8272.6|8257.6|4
1622119030000|2021-05-27 12:37:10|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8274.1|8259.1|2
1622119040000|2021-05-27 12:37:20|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8275.1|8260.1|0
1622119050000|2021-05-27 12:37:30|8274.1|8259.1|8274.8|8259.8|8274.8|8259.8|8272.6|8257.6|4
1622119060000|2021-05-27 12:37:40|8275.6|8260.6|8275.8|8260.8|8276|8261|8275.3|8260.3|0
1622119070000|2021-05-27 12:37:50|8275.7|8260.7|8275|8260|8275.7|8260.7|8274.5|8259.5|1
1622119080000|2021-05-27 12:38:00|8276|8261|8276|8261|8276|8261|8275|8260|0
1622119090000|2021-05-27 12:38:10|8278|8263|8282|8267|8283.1|8268.1|8278|8263|7
1622119100000|2021-05-27 12:38:20|8282.3|8267.3|8282.5|8267.5|8283.5|8268.5|8282|8267|0
1622119120000|2021-05-27 12:38:40|8283|8268|8283|8268|8283|8268|8283|8268|2
1622119130000|2021-05-27 12:38:50|8283.1|8268.1|8283.5|8268.5|8283.5|8268.5|8283.1|8268.1|0
1622119140000|2021-05-27 12:39:00|8282.2|8267.2|8278.8|8263.8|8282.2|8267.2|8278.8|8263.8|2
1622119150000|2021-05-27 12:39:10|8279.2|8264.2|8276|8261|8280.3|8265.3|8276|8261|10
1622119160000|2021-05-27 12:39:20|8276.7|8261.7|8276.7|8261.7|8280.1|8265.1|8276.7|8261.7|0
1622119170000|2021-05-27 12:39:30|8276.6|8261.6|8276.3|8261.3|8276.8|8261.8|8276.3|8261.3|0
1622119180000|2021-05-27 12:39:40|8276.2|8261.2|8274.2|8259.2|8276.2|8261.2|8273.2|8258.2|3
1622119190000|2021-05-27 12:39:50|8275|8260|8275.2|8260.2|8276.2|8261.2|8275|8260|0
1622119200000|2021-05-27 12:40:00|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|1
1622119210000|2021-05-27 12:40:10|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|0
1622119220000|2021-05-27 12:40:20|8275|8260|8275|8260|8275|8260|8274.7|8259.7|1
1622119230000|2021-05-27 12:40:30|8275.7|8260.7|8278.3|8263.3|8278.8|8263.8|8275.7|8260.7|2
1622119240000|2021-05-27 12:40:40|8280.2|8265.2|8281.2|8266.2|8282|8267|8280.2|8265.2|1
1622119250000|2021-05-27 12:40:50|8280.2|8265.2|8281|8266|8282.7|8267.7|8279.5|8264.5|3
1622119260000|2021-05-27 12:41:00|8281.8|8266.8|8279.5|8264.5|8281.8|8266.8|8279.5|8264.5|1
1622119270000|2021-05-27 12:41:10|8280.2|8265.2|8281.3|8266.3|8281.3|8266.3|8280.2|8265.2|0
1622119280000|2021-05-27 12:41:20|8280.3|8265.3|8279.5|8264.5|8280.3|8265.3|8279.5|8264.5|0
1622119290000|2021-05-27 12:41:30|8280.2|8265.2|8275.9|8260.9|8280.5|8265.5|8275.9|8260.9|1
1622119300000|2021-05-27 12:41:40|8276.7|8261.7|8275.7|8260.7|8276.7|8261.7|8275.7|8260.7|0
1622119310000|2021-05-27 12:41:50|8275.6|8260.6|8270.2|8255.2|8275.6|8260.6|8270.2|8255.2|2
1622119320000|2021-05-27 12:42:00|8269.3|8254.3|8268.7|8253.7|8269.3|8254.3|8268.3|8253.3|0
1622119330000|2021-05-27 12:42:10|8268.4|8253.4|8266.5|8251.5|8268.4|8253.4|8266.5|8251.5|1
1622119340000|2021-05-27 12:42:20|8264.7|8249.7|8264.6|8249.6|8264.7|8249.7|8264.6|8249.6|0
1622119350000|2021-05-27 12:42:30|8265.5|8250.5|8268.4|8253.4|8269.1|8254.1|8265.5|8250.5|3
1622119360000|2021-05-27 12:42:40|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.1|8253.1|1
1622119370000|2021-05-27 12:42:50|8268.4|8253.4|8268.1|8253.1|8268.6|8253.6|8267.1|8252.1|0
1622119380000|2021-05-27 12:43:00|8268.4|8253.4|8268.4|8253.4|8268.7|8253.7|8268.4|8253.4|0
1622119390000|2021-05-27 12:43:10|8268.7|8253.7|8271.2|8256.2|8273.1|8258.1|8268.7|8253.7|1
1622119400000|2021-05-27 12:43:20|8271.7|8256.7|8273.1|8258.1|8273.1|8258.1|8271.7|8256.7|0
1622119410000|2021-05-27 12:43:30|8273.4|8258.4|8273.1|8258.1|8273.6|8258.6|8273.1|8258.1|0
1622119420000|2021-05-27 12:43:40|8272.1|8257.1|8270.4|8255.4|8272.1|8257.1|8270.4|8255.4|5
1622119440000|2021-05-27 12:44:00|8270.7|8255.7|8270.1|8255.1|8271.2|8256.2|8270.1|8255.1|0
1622119450000|2021-05-27 12:44:10|8269.8|8254.8|8269.5|8254.5|8269.8|8254.8|8269.5|8254.5|0
1622119470000|2021-05-27 12:44:30|8270.1|8255.1|8269.5|8254.5|8271.7|8256.7|8269.5|8254.5|1
1622119480000|2021-05-27 12:44:40|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|0
1622119490000|2021-05-27 12:44:50|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|8270.1|8255.1|1
1622119500000|2021-05-27 12:45:00|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|0
1622119510000|2021-05-27 12:45:10|8269.1|8254.1|8269|8254|8269.1|8254.1|8268.6|8253.6|0
1622119520000|2021-05-27 12:45:20|8268.3|8253.3|8267.4|8252.4|8268.3|8253.3|8267.4|8252.4|0
1622119530000|2021-05-27 12:45:30|8267.5|8252.5|8269.6|8254.6|8269.6|8254.6|8267.5|8252.5|1
1622119540000|2021-05-27 12:45:40|8268.7|8253.7|8268.5|8253.5|8268.8|8253.8|8268.5|8253.5|0
1622119550000|2021-05-27 12:45:50|||||||||1
1622119560000|2021-05-27 12:46:00|8269.8|8254.8|8268.3|8253.3|8269.8|8254.8|8268.3|8253.3|3
1622119570000|2021-05-27 12:46:10|8267.2|8252.2|8265|8250|8267.2|8252.2|8265|8250|0
1622119580000|2021-05-27 12:46:20|8262.3|8247.3|8254.2|8239.2|8262.3|8247.3|8254.2|8239.2|13
1622119590000|2021-05-27 12:46:30|8253.6|8238.6|8251.6|8236.6|8253.6|8238.6|8251.2|8236.2|1
1622119600000|2021-05-27 12:46:40|8250.6|8235.6|8250.6|8235.6|8251.1|8236.1|8250.6|8235.6|0
1622119620000|2021-05-27 12:47:00|8250.1|8235.1|8250.3|8235.3|8250.6|8235.6|8250.1|8235.1|1
1622119630000|2021-05-27 12:47:10|8250.5|8235.5|8254.6|8239.6|8254.6|8239.6|8249.6|8234.6|5
1622119640000|2021-05-27 12:47:20|8255|8240|8255.1|8240.1|8255.1|8240.1|8255|8240|0
1622119650000|2021-05-27 12:47:30|8255.8|8240.8|8256.1|8241.1|8256.1|8241.1|8255.8|8240.8|0
1622119660000|2021-05-27 12:47:40|8261.6|8246.6|8262.1|8247.1|8263.6|8248.6|8261.6|8246.6|16
1622119670000|2021-05-27 12:47:50|8262.5|8247.5|8262.6|8247.6|8262.6|8247.6|8262.5|8247.5|0
1622119690000|2021-05-27 12:48:10|8262.3|8247.3|8261.5|8246.5|8262.3|8247.3|8261.5|8246.5|0
1622119700000|2021-05-27 12:48:20|8262|8247|8261.5|8246.5|8262|8247|8261.5|8246.5|0
1622119710000|2021-05-27 12:48:30|8261.8|8246.8|8262|8247|8262|8247|8261.8|8246.8|0
1622119720000|2021-05-27 12:48:40|8262.3|8247.3|8262.5|8247.5|8262.5|8247.5|8262.3|8247.3|0
1622119730000|2021-05-27 12:48:50|8262.6|8247.6|8263.9|8248.9|8263.9|8248.9|8262.6|8247.6|1
1622119760000|2021-05-27 12:49:20|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1622119830000|2021-05-27 12:50:30|8264.8|8249.8|8264.5|8249.5|8264.8|8249.8|8264.5|8249.5|0
1622119840000|2021-05-27 12:50:40|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.5|8249.5|0
1622119850000|2021-05-27 12:50:50|8265.1|8250.1|8263.9|8248.9|8265.1|8250.1|8263.9|8248.9|0
1622119860000|2021-05-27 12:51:00|8264.4|8249.4|8259.3|8244.3|8264.4|8249.4|8259.3|8244.3|1
1622119870000|2021-05-27 12:51:10|8258.6|8243.6|8258.1|8243.1|8258.6|8243.6|8257.6|8242.6|1
1622119880000|2021-05-27 12:51:20|8257.1|8242.1|8255|8240|8257.1|8242.1|8254.6|8239.6|1
1622119890000|2021-05-27 12:51:30|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1622119900000|2021-05-27 12:51:40|8254.3|8239.3|8250.1|8235.1|8254.3|8239.3|8250.1|8235.1|3
1622119910000|2021-05-27 12:51:50|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|8251.6|8236.6|2
1622119920000|2021-05-27 12:52:00|8251.1|8236.1|8252.6|8237.6|8253.7|8238.7|8251.1|8236.1|10
1622119950000|2021-05-27 12:52:30|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|3
1622119960000|2021-05-27 12:52:40|8252.1|8237.1|8252.6|8237.6|8252.6|8237.6|8252.1|8237.1|0
1622119980000|2021-05-27 12:53:00|8253.6|8238.6|8254.5|8239.5|8255.6|8240.6|8253.6|8238.6|1
1622119990000|2021-05-27 12:53:10|8253.8|8238.8|8253.6|8238.6|8253.8|8238.8|8253.6|8238.6|0
1622120020000|2021-05-27 12:53:40|8253.1|8238.1|8251.6|8236.6|8253.1|8238.1|8251.6|8236.6|0
1622120030000|2021-05-27 12:53:50|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|8251.8|8236.8|2
1622120040000|2021-05-27 12:54:00|8251.6|8236.6|8250.1|8235.1|8251.6|8236.6|8250.1|8235.1|1
1622120060000|2021-05-27 12:54:20|8250|8235|8253.6|8238.6|8253.6|8238.6|8249.8|8234.8|2
1622120070000|2021-05-27 12:54:30|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|0
1622120090000|2021-05-27 12:54:50|8254.5|8239.5|8255.8|8240.8|8255.8|8240.8|8254.5|8239.5|1
1622120110000|2021-05-27 12:55:10|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|8255.3|8240.3|0
1622120120000|2021-05-27 12:55:20|8255.9|8240.9|8257|8242|8257|8242|8255.9|8240.9|2
1622120150000|2021-05-27 12:55:50|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|1
1622120160000|2021-05-27 12:56:00|8259.1|8244.1|8261.5|8246.5|8261.5|8246.5|8259.1|8244.1|1
1622120170000|2021-05-27 12:56:10|8262|8247|8262.4|8247.4|8262.4|8247.4|8262|8247|0
1622120190000|2021-05-27 12:56:30|8262.7|8247.7|8262.9|8247.9|8262.9|8247.9|8262.7|8247.7|0
1622120200000|2021-05-27 12:56:40|8263.2|8248.2|8264|8249|8264|8249|8263.2|8248.2|1
1622120210000|2021-05-27 12:56:50|8262.9|8247.9|8263.7|8248.7|8264|8249|8262.9|8247.9|1
1622120220000|2021-05-27 12:57:00|8262.9|8247.9|8260.8|8245.8|8263.4|8248.4|8260.5|8245.5|0
1622120230000|2021-05-27 12:57:10|8261.2|8246.2|8260.2|8245.2|8261.2|8246.2|8260.2|8245.2|0
1622120240000|2021-05-27 12:57:20|8259.9|8244.9|8260|8245|8260|8245|8259.7|8244.7|2
1622120250000|2021-05-27 12:57:30|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1622120270000|2021-05-27 12:57:50|8259.5|8244.5|8259.2|8244.2|8259.5|8244.5|8259.2|8244.2|1
1622120280000|2021-05-27 12:58:00|8261.2|8246.2|8259.7|8244.7|8261.2|8246.2|8259.7|8244.7|3
1622120330000|2021-05-27 12:58:50|8260|8245|8260|8245|8260|8245|8260|8245|1
1622120340000|2021-05-27 12:59:00|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1622120390000|2021-05-27 12:59:50|8260.5|8245.5|8261.2|8246.2|8261.2|8246.2|8260.5|8245.5|1
1622120400000|2021-05-27 13:00:00|8261.5|8246.5|8251.3|8236.3|8264.3|8249.3|8251.3|8236.3|22
1622120410000|2021-05-27 13:00:10|8250.3|8235.3|8251.3|8236.3|8252.8|8237.8|8248.8|8233.8|16
1622120420000|2021-05-27 13:00:20|8251.6|8236.6|8251.8|8236.8|8251.8|8236.8|8251.6|8236.6|2
1622120430000|2021-05-27 13:00:30|8252.4|8237.4|8252.8|8237.8|8252.8|8237.8|8252.4|8237.4|0
1622120470000|2021-05-27 13:01:10|8254.1|8239.1|8254.2|8239.2|8254.7|8239.7|8254.1|8239.1|1
1622120490000|2021-05-27 13:01:30|8254|8239|8254|8239|8255.7|8240.7|8254|8239|0
1622120560000|2021-05-27 13:02:40|8254.3|8239.3|8255.3|8240.3|8255.3|8240.3|8254.3|8239.3|1
1622120620000|2021-05-27 13:03:40|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|0
1622120630000|2021-05-27 13:03:50|8255.2|8240.2|8255.2|8240.2|8255.4|8240.4|8255.2|8240.2|1
1622120640000|2021-05-27 13:04:00|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|0
1622120650000|2021-05-27 13:04:10|8254.5|8239.5|8254.2|8239.2|8254.5|8239.5|8254.2|8239.2|0
1622120670000|2021-05-27 13:04:30|8254|8239|8254|8239|8254|8239|8254|8239|0
1622120690000|2021-05-27 13:04:50|||||||||1
1622120700000|2021-05-27 13:05:00|||||||||2
1622120720000|2021-05-27 13:05:20|8253|8238|8253|8238|8253|8238|8253|8238|0
1622120740000|2021-05-27 13:05:40|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622120750000|2021-05-27 13:05:50|8255.3|8240.3|8254.7|8239.7|8255.3|8240.3|8254.7|8239.7|5
1622120770000|2021-05-27 13:06:10|8253.7|8238.7|8253.2|8238.2|8253.7|8238.7|8253.2|8238.2|0
1622120790000|2021-05-27 13:06:30|8253|8238|8253|8238|8253|8238|8253|8238|1
1622120800000|2021-05-27 13:06:40|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|0
1622120820000|2021-05-27 13:07:00|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|8254.5|8239.5|5
1622120850000|2021-05-27 13:07:30|||||||||1
1622120880000|2021-05-27 13:08:00|8254.8|8239.8|8255.2|8240.2|8255.2|8240.2|8254.8|8239.8|0
1622120900000|2021-05-27 13:08:20|8259.9|8244.9|8256.7|8241.7|8259.9|8244.9|8256.7|8241.7|1
1622120910000|2021-05-27 13:08:30|8257.3|8242.3|8260.7|8245.7|8261.3|8246.3|8257.3|8242.3|0
1622120920000|2021-05-27 13:08:40|8261.7|8246.7|8262.2|8247.2|8263|8248|8261.5|8246.5|0
1622120930000|2021-05-27 13:08:50|8262.5|8247.5|8264.8|8249.8|8264.9|8249.9|8262.5|8247.5|1
1622120940000|2021-05-27 13:09:00|8265|8250|8266|8251|8266|8251|8265|8250|0
1622120950000|2021-05-27 13:09:10|8265.3|8250.3|8266.3|8251.3|8266.3|8251.3|8265.3|8250.3|0
1622120960000|2021-05-27 13:09:20|8265.8|8250.8|8259.8|8244.8|8265.8|8250.8|8259.8|8244.8|16
1622120970000|2021-05-27 13:09:30|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|0
1622120980000|2021-05-27 13:09:40|8262.9|8247.9|8264.2|8249.2|8264.2|8249.2|8262.9|8247.9|1
1622120990000|2021-05-27 13:09:50|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8262.2|8247.2|2
1622121000000|2021-05-27 13:10:00|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|1
1622121020000|2021-05-27 13:10:20|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|8264.6|8249.6|0
1622121030000|2021-05-27 13:10:30|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1622121040000|2021-05-27 13:10:40|8260.4|8245.4|8259.9|8244.9|8260.4|8245.4|8259.9|8244.9|1
1622121050000|2021-05-27 13:10:50|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|1
1622121060000|2021-05-27 13:11:00|8262.1|8247.1|8273.9|8258.9|8273.9|8258.9|8262.1|8247.1|11
1622121080000|2021-05-27 13:11:20|8272.7|8257.7|8271.9|8256.9|8272.7|8257.7|8271.9|8256.9|0
1622121090000|2021-05-27 13:11:30|8272.3|8257.3|8273.3|8258.3|8273.3|8258.3|8272.3|8257.3|0
1622121100000|2021-05-27 13:11:40|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8270.3|8255.3|1
1622121110000|2021-05-27 13:11:50|8272.1|8257.1|8270.1|8255.1|8272.3|8257.3|8270.1|8255.1|13
1622121120000|2021-05-27 13:12:00|8271.1|8256.1|8271.8|8256.8|8272.4|8257.4|8271.1|8256.1|2
1622121130000|2021-05-27 13:12:10|8272.1|8257.1|8273.4|8258.4|8273.4|8258.4|8272.1|8257.1|0
1622121140000|2021-05-27 13:12:20|8272.9|8257.9|8268.9|8253.9|8272.9|8257.9|8268.9|8253.9|5
1622121150000|2021-05-27 13:12:30|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|0
1622121160000|2021-05-27 13:12:40|8262.9|8247.9|8266.2|8251.2|8266.2|8251.2|8262.9|8247.9|12
1622121170000|2021-05-27 13:12:50|8266.1|8251.1|8266.4|8251.4|8266.4|8251.4|8266.1|8251.1|0
1622121190000|2021-05-27 13:13:10|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|0
1622121210000|2021-05-27 13:13:30|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|0
1622121230000|2021-05-27 13:13:50|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|1
1622121240000|2021-05-27 13:14:00|8268|8253|8273|8258|8273|8258|8268|8253|3
1622121260000|2021-05-27 13:14:20|8272|8257|8275.5|8260.5|8275.5|8260.5|8271.8|8256.8|3
1622121270000|2021-05-27 13:14:30|8275.8|8260.8|8275.1|8260.1|8278|8263|8274.8|8259.8|9
1622121280000|2021-05-27 13:14:40|8275.6|8260.6|8274.2|8259.2|8275.8|8260.8|8274.2|8259.2|2
1622121290000|2021-05-27 13:14:50|8274.5|8259.5|8274.2|8259.2|8274.5|8259.5|8274.2|8259.2|0
1622121300000|2021-05-27 13:15:00|8273.8|8258.8|8268.7|8253.7|8273.8|8258.8|8268.7|8253.7|14
1622121310000|2021-05-27 13:15:10|8268.5|8253.5|8267.4|8252.4|8268.5|8253.5|8267.4|8252.4|2
1622121320000|2021-05-27 13:15:20|8268|8253|8267.5|8252.5|8268|8253|8267.5|8252.5|0
1622121330000|2021-05-27 13:15:30|8266.9|8251.9|8266.7|8251.7|8266.9|8251.9|8266.7|8251.7|0
1622121340000|2021-05-27 13:15:40|8265.8|8250.8|8265.2|8250.2|8265.8|8250.8|8265.2|8250.2|1
1622121350000|2021-05-27 13:15:50|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8
1622121360000|2021-05-27 13:16:00|8266.1|8251.1|8265.7|8250.7|8266.2|8251.2|8265.7|8250.7|0
1622121370000|2021-05-27 13:16:10|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1622121410000|2021-05-27 13:16:50|8269.7|8254.7|8270.5|8255.5|8270.7|8255.7|8269.2|8254.2|6
1622121420000|2021-05-27 13:17:00|8271.2|8256.2|8271.2|8256.2|8272.2|8257.2|8271.2|8256.2|1
1622121430000|2021-05-27 13:17:10|8270.9|8255.9|8266.6|8251.6|8270.9|8255.9|8266.4|8251.4|1
1622121440000|2021-05-27 13:17:20|8266.2|8251.2|8261.4|8246.4|8266.2|8251.2|8260.9|8245.9|3
1622121450000|2021-05-27 13:17:30|8260.5|8245.5|8260.5|8245.5|8260.8|8245.8|8260.5|8245.5|0
1622121460000|2021-05-27 13:17:40|8260.8|8245.8|8260.5|8245.5|8260.8|8245.8|8260.5|8245.5|0
1622121470000|2021-05-27 13:17:50|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|6
1622121480000|2021-05-27 13:18:00|8257|8242|8258.5|8243.5|8258.5|8243.5|8257|8242|0
1622121490000|2021-05-27 13:18:10|8258.2|8243.2|8259.8|8244.8|8261.2|8246.2|8258.2|8243.2|2
1622121530000|2021-05-27 13:18:50|8260.1|8245.1|8260.1|8245.1|8260.1|8245.1|8259.8|8244.8|1
1622121540000|2021-05-27 13:19:00|8259.1|8244.1|8261.6|8246.6|8261.6|8246.6|8259.1|8244.1|15
1622121550000|2021-05-27 13:19:10|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1622121560000|2021-05-27 13:19:20|8264.2|8249.2|8265.1|8250.1|8265.4|8250.4|8264.2|8249.2|1
1622121580000|2021-05-27 13:19:40|8265.8|8250.8|8267.5|8252.5|8267.8|8252.8|8265.8|8250.8|2
1622121600000|2021-05-27 13:20:00|8267.8|8252.8|8270.6|8255.6|8270.8|8255.8|8267.8|8252.8|10
1622121610000|2021-05-27 13:20:10|8271.6|8256.6|8271.8|8256.8|8271.8|8256.8|8271.4|8256.4|0
1622121620000|2021-05-27 13:20:20|8271.4|8256.4|8259.1|8244.1|8271.4|8256.4|8256.9|8241.9|2
1622121630000|2021-05-27 13:20:30|8257.7|8242.7|8257.4|8242.4|8257.7|8242.7|8257.4|8242.4|0
1622121640000|2021-05-27 13:20:40|8254.8|8239.8|8254.3|8239.3|8254.8|8239.8|8253.8|8238.8|1
1622121650000|2021-05-27 13:20:50|||||||||1
1622121660000|2021-05-27 13:21:00|8254.8|8239.8|8258.7|8243.7|8258.7|8243.7|8254.8|8239.8|1
1622121670000|2021-05-27 13:21:10|8256.8|8241.8|8250.8|8235.8|8256.8|8241.8|8250.8|8235.8|0
1622121680000|2021-05-27 13:21:20|8253.1|8238.1|8253.9|8238.9|8255.1|8240.1|8253.1|8238.1|4
1622121690000|2021-05-27 13:21:30|8253.6|8238.6|8251.1|8236.1|8253.6|8238.6|8251.1|8236.1|0
1622121700000|2021-05-27 13:21:40|8251.4|8236.4|8249.2|8234.2|8251.4|8236.4|8249.2|8234.2|1
1622121710000|2021-05-27 13:21:50|8247.8|8232.8|8248.8|8233.8|8248.8|8233.8|8247.8|8232.8|1
1622121730000|2021-05-27 13:22:10|8249.8|8234.8|8249.8|8234.8|8251.4|8236.4|8249.8|8234.8|0
1622121740000|2021-05-27 13:22:20|8250.4|8235.4|8250.1|8235.1|8250.8|8235.8|8250.1|8235.1|0
1622121750000|2021-05-27 13:22:30|8246.4|8231.4|8246|8231|8246.4|8231.4|8246|8231|1
1622121770000|2021-05-27 13:22:50|8246.1|8231.1|8242.9|8227.9|8246.1|8231.1|8242.9|8227.9|2
1622121780000|2021-05-27 13:23:00|8240.1|8225.1|8239.2|8224.2|8240.1|8225.1|8239.2|8224.2|7
1622121790000|2021-05-27 13:23:10|8238.5|8223.5|8237.1|8222.1|8238.5|8223.5|8237.1|8222.1|5
1622121800000|2021-05-27 13:23:20|8236.5|8221.5|8238.9|8223.9|8238.9|8223.9|8236.5|8221.5|1
1622121810000|2021-05-27 13:23:30|8241.9|8226.9|8243.4|8228.4|8243.4|8228.4|8241.9|8226.9|3
1622121820000|2021-05-27 13:23:40|8243.6|8228.6|8243.9|8228.9|8243.9|8228.9|8243.6|8228.6|2
1622121840000|2021-05-27 13:24:00|8245.9|8230.9|8250.3|8235.3|8250.3|8235.3|8245.9|8230.9|2
1622121850000|2021-05-27 13:24:10|8250|8235|8253.4|8238.4|8253.4|8238.4|8249.5|8234.5|0
1622121860000|2021-05-27 13:24:20|8254.7|8239.7|8254.8|8239.8|8254.8|8239.8|8254.7|8239.7|0
1622121870000|2021-05-27 13:24:30|8255.5|8240.5|8261.8|8246.8|8261.8|8246.8|8255.5|8240.5|3
1622121880000|2021-05-27 13:24:40|8258.8|8243.8|8262.1|8247.1|8262.1|8247.1|8258.8|8243.8|3
1622121890000|2021-05-27 13:24:50|8261.8|8246.8|8260.7|8245.7|8261.8|8246.8|8258.8|8243.8|2
1622121900000|2021-05-27 13:25:00|8263.4|8248.4|8262.4|8247.4|8263.9|8248.9|8259.4|8244.4|2
1622121910000|2021-05-27 13:25:10|8261.9|8246.9|8262.5|8247.5|8262.5|8247.5|8258.9|8243.9|0
1622121920000|2021-05-27 13:25:20|8261.9|8246.9|8262.9|8247.9|8262.9|8247.9|8261.2|8246.2|0
1622121930000|2021-05-27 13:25:30|8261.9|8246.9|8262|8247|8262.2|8247.2|8258.9|8243.9|1
1622121940000|2021-05-27 13:25:40|8262.4|8247.4|8261.5|8246.5|8262.9|8247.9|8258.8|8243.8|4
1622121950000|2021-05-27 13:25:50|8260.4|8245.4|8259.6|8244.6|8260.4|8245.4|8257.9|8242.9|0
1622121960000|2021-05-27 13:26:00|8259.4|8244.4|8258.7|8243.7|8259.7|8244.7|8254.9|8239.9|4
1622121970000|2021-05-27 13:26:10|8259.1|8244.1|8258.9|8243.9|8260.5|8245.5|8258.9|8243.9|0
1622121980000|2021-05-27 13:26:20|8259.4|8244.4|8258.1|8243.1|8261.4|8246.4|8258.1|8243.1|1
1622121990000|2021-05-27 13:26:30|8257.9|8242.9|8257.4|8242.4|8260.4|8245.4|8257.4|8242.4|1
1622122000000|2021-05-27 13:26:40|8257.7|8242.7|8256.2|8241.2|8258.9|8243.9|8256.2|8241.2|8
1622122010000|2021-05-27 13:26:50|8256.4|8241.4|8255.1|8240.1|8256.4|8241.4|8255.1|8240.1|2
1622122020000|2021-05-27 13:27:00|8254.6|8239.6|8257.6|8242.6|8260.1|8245.1|8254.1|8239.1|2
1622122030000|2021-05-27 13:27:10|8258.5|8243.5|8259.9|8244.9|8261.2|8246.2|8258.5|8243.5|0
1622122040000|2021-05-27 13:27:20|8260.5|8245.5|8262.9|8247.9|8262.9|8247.9|8259.9|8244.9|0
1622122050000|2021-05-27 13:27:30|8262.6|8247.6|8264.2|8249.2|8264.2|8249.2|8260.1|8245.1|3
1622122060000|2021-05-27 13:27:40|8264.5|8249.5|8264.8|8249.8|8267.3|8252.3|8264.5|8249.5|0
1622122070000|2021-05-27 13:27:50|8266.4|8251.4|8267.5|8252.5|8270|8255|8266.4|8251.4|2
1622122080000|2021-05-27 13:28:00|8268.1|8253.1|8267.5|8252.5|8269.5|8254.5|8267.5|8252.5|0
1622122090000|2021-05-27 13:28:10|8266.8|8251.8|8267.8|8252.8|8268.3|8253.3|8266.8|8251.8|0
1622122100000|2021-05-27 13:28:20|8268.2|8253.2|8267.5|8252.5|8268.7|8253.7|8267.5|8252.5|1
1622122110000|2021-05-27 13:28:30|8267.8|8252.8|8267.7|8252.7|8269.2|8254.2|8267.3|8252.3|4
1622122120000|2021-05-27 13:28:40|8268|8253|8264.3|8249.3|8271.7|8256.7|8264.3|8249.3|6
1622122130000|2021-05-27 13:28:50|8264.9|8249.9|8263.3|8248.3|8267.3|8252.3|8260.8|8245.8|1
1622122140000|2021-05-27 13:29:00|8263.9|8248.9|8266.3|8251.3|8266.3|8251.3|8263.9|8248.9|0
1622122160000|2021-05-27 13:29:20|8267.3|8252.3|8267.6|8252.6|8267.6|8252.6|8267.3|8252.3|0
1622122170000|2021-05-27 13:29:30|8271.4|8256.4|8265.8|8250.8|8271.4|8256.4|8265.8|8250.8|0
1622122180000|2021-05-27 13:29:40|8267.3|8252.3|8267.3|8252.3|8271.4|8256.4|8267.3|8252.3|1
1622122190000|2021-05-27 13:29:50|8268.3|8253.3|8266.7|8251.7|8271.1|8256.1|8264.4|8249.4|33
1622122200000|2021-05-27 13:30:00|8264.7|8249.7|8262.6|8247.6|8264.7|8249.7|8262.6|8247.6|19
1622122210000|2021-05-27 13:30:10|8261.9|8246.9|8259.4|8244.4|8261.9|8246.9|8259.4|8244.4|3
1622122220000|2021-05-27 13:30:20|8257.7|8242.7|8256.9|8241.9|8257.7|8242.7|8256.7|8241.7|4
1622122230000|2021-05-27 13:30:30|8256.7|8241.7|8259.3|8244.3|8259.3|8244.3|8256.7|8241.7|3
1622122240000|2021-05-27 13:30:40|8259.6|8244.6|8260.1|8245.1|8260.1|8245.1|8259.6|8244.6|0
1622122250000|2021-05-27 13:30:50|8261.3|8246.3|8260.8|8245.8|8261.3|8246.3|8260.8|8245.8|2
1622122260000|2021-05-27 13:31:00|8260.5|8245.5|8269.1|8254.1|8269.8|8254.8|8260.5|8245.5|9
1622122270000|2021-05-27 13:31:10|8269|8254|8269|8254|8269|8254|8268.6|8253.6|1
1622122280000|2021-05-27 13:31:20|8268.5|8253.5|8266.4|8251.4|8268.5|8253.5|8266.4|8251.4|1
1622122290000|2021-05-27 13:31:30|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|8266.6|8251.6|2
1622122300000|2021-05-27 13:31:40|8265.6|8250.6|8259.5|8244.5|8265.6|8250.6|8259.5|8244.5|2
1622122310000|2021-05-27 13:31:50|8262.5|8247.5|8262|8247|8262.5|8247.5|8262|8247|4
1622122320000|2021-05-27 13:32:00|8261|8246|8259.6|8244.6|8261|8246|8256.5|8241.5|3
1622122330000|2021-05-27 13:32:10|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|0
1622122340000|2021-05-27 13:32:20|8262.3|8247.3|8263.8|8248.8|8263.8|8248.8|8262.3|8247.3|1
1622122350000|2021-05-27 13:32:30|8263.4|8248.4|8266.3|8251.3|8266.3|8251.3|8263.4|8248.4|2
1622122360000|2021-05-27 13:32:40|8266.1|8251.1|8272.1|8257.1|8272.1|8257.1|8266.1|8251.1|1
1622122370000|2021-05-27 13:32:50|8273.7|8258.7|8275.6|8260.6|8275.6|8260.6|8273.6|8258.6|2
1622122380000|2021-05-27 13:33:00|8276.3|8261.3|8279.4|8264.4|8279.4|8264.4|8276.3|8261.3|4
1622122390000|2021-05-27 13:33:10|||||||||11
1622122410000|2021-05-27 13:33:30|8279.9|8264.9|8280.2|8265.2|8280.2|8265.2|8279.9|8264.9|1
1622122420000|2021-05-27 13:33:40|8280.4|8265.4|8283.4|8268.4|8283.4|8268.4|8279.8|8264.8|8
1622122430000|2021-05-27 13:33:50|8282.9|8267.9|8286.3|8271.3|8286.4|8271.4|8282.9|8267.9|7
1622122440000|2021-05-27 13:34:00|8286.4|8271.4|8285.4|8270.4|8287.4|8272.4|8285|8270|7
1622122450000|2021-05-27 13:34:10|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|0
1622122470000|2021-05-27 13:34:30|8286.3|8271.3|8286.6|8271.6|8286.6|8271.6|8286.3|8271.3|2
1622122480000|2021-05-27 13:34:40|8286.8|8271.8|8286.6|8271.6|8287.1|8272.1|8286.6|8271.6|1
1622122490000|2021-05-27 13:34:50|8286.8|8271.8|8286.8|8271.8|8287.1|8272.1|8286.8|8271.8|1
1622122500000|2021-05-27 13:35:00|8287.9|8272.9|8292.3|8277.3|8292.3|8277.3|8287.9|8272.9|2
1622122520000|2021-05-27 13:35:20|8292.8|8277.8|8295.4|8280.4|8295.4|8280.4|8292.8|8277.8|7
1622122530000|2021-05-27 13:35:30|||||||||1
1622122540000|2021-05-27 13:35:40|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|2
1622122550000|2021-05-27 13:35:50|8295.6|8280.6|8297.2|8282.2|8302.8|8287.8|8295.4|8280.4|4
1622122560000|2021-05-27 13:36:00|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|8294.9|8279.9|6
1622122570000|2021-05-27 13:36:10|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|2
1622122580000|2021-05-27 13:36:20|8298.3|8283.3|8293.1|8278.1|8298.3|8283.3|8293.1|8278.1|5
1622122590000|2021-05-27 13:36:30|8292.7|8277.7|8290.3|8275.3|8292.7|8277.7|8290.3|8275.3|1
1622122600000|2021-05-27 13:36:40|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.3|8275.3|2
1622122610000|2021-05-27 13:36:50|8291.1|8276.1|8294.3|8279.3|8294.3|8279.3|8291.1|8276.1|24
1622122620000|2021-05-27 13:37:00|8294.5|8279.5|8306.3|8291.3|8306.3|8291.3|8294.3|8279.3|5
1622122630000|2021-05-27 13:37:10|8305.9|8290.9|8305.3|8290.3|8305.9|8290.9|8303.7|8288.7|5
1622122640000|2021-05-27 13:37:20|8304.3|8289.3|8297.1|8282.1|8305.6|8290.6|8297|8282|13
1622122650000|2021-05-27 13:37:30|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8294.5|8279.5|1
1622122660000|2021-05-27 13:37:40|8295.8|8280.8|8290.6|8275.6|8295.8|8280.8|8289.6|8274.6|9
1622122670000|2021-05-27 13:37:50|8290.3|8275.3|8290.6|8275.6|8290.6|8275.6|8290.1|8275.1|1
1622122700000|2021-05-27 13:38:20|8290.8|8275.8|8289.7|8274.7|8290.8|8275.8|8289.7|8274.7|1
1622122710000|2021-05-27 13:38:30|8287.7|8272.7|8287.9|8272.9|8287.9|8272.9|8287.7|8272.7|12
1622122720000|2021-05-27 13:38:40|8287.1|8272.1|8286.6|8271.6|8287.6|8272.6|8285.6|8270.6|4
1622122730000|2021-05-27 13:38:50|||||||||1
1622122740000|2021-05-27 13:39:00|8287.2|8272.2|8287.6|8272.6|8287.6|8272.6|8287.2|8272.2|4
1622122750000|2021-05-27 13:39:10|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|4
1622122770000|2021-05-27 13:39:30|8290.1|8275.1|8293.3|8278.3|8293.3|8278.3|8290.1|8275.1|3
1622122780000|2021-05-27 13:39:40|8294.1|8279.1|8293.4|8278.4|8294.1|8279.1|8292.1|8277.1|4
1622122790000|2021-05-27 13:39:50|8292.6|8277.6|8293.4|8278.4|8293.4|8278.4|8290.4|8275.4|1
1622122800000|2021-05-27 13:40:00|8293.6|8278.6|8294.1|8279.1|8294.1|8279.1|8292.9|8277.9|1
1622122810000|2021-05-27 13:40:10|8293.6|8278.6|8292.4|8277.4|8293.6|8278.6|8292.4|8277.4|5
1622122820000|2021-05-27 13:40:20|8290.8|8275.8|8287.8|8272.8|8290.8|8275.8|8287.5|8272.5|1
1622122830000|2021-05-27 13:40:30|8287|8272|8286.4|8271.4|8287|8272|8286.4|8271.4|6
1622122850000|2021-05-27 13:40:50|8287.2|8272.2|8292.8|8277.8|8292.8|8277.8|8287.2|8272.2|1
1622122860000|2021-05-27 13:41:00|8292.1|8277.1|8289.3|8274.3|8292.1|8277.1|8289.3|8274.3|1
1622122870000|2021-05-27 13:41:10|8287.6|8272.6|8282.1|8267.1|8287.6|8272.6|8282.1|8267.1|1
1622122880000|2021-05-27 13:41:20|8281.6|8266.6|8277.8|8262.8|8282.1|8267.1|8277.5|8262.5|2
1622122890000|2021-05-27 13:41:30|8278.8|8263.8|8281.1|8266.1|8281.6|8266.6|8278.8|8263.8|5
1622122900000|2021-05-27 13:41:40|||||||||1
1622122910000|2021-05-27 13:41:50|8280.8|8265.8|8285.5|8270.5|8285.8|8270.8|8280.8|8265.8|8
1622122920000|2021-05-27 13:42:00|8286|8271|8285.5|8270.5|8286|8271|8285.2|8270.2|6
1622122930000|2021-05-27 13:42:10|8285.7|8270.7|8285.2|8270.2|8285.7|8270.7|8285.2|8270.2|0
1622122940000|2021-05-27 13:42:20|8284.5|8269.5|8280.3|8265.3|8284.5|8269.5|8280.3|8265.3|1
1622122950000|2021-05-27 13:42:30|8279.7|8264.7|8278.7|8263.7|8279.7|8264.7|8278.7|8263.7|2
1622122960000|2021-05-27 13:42:40|8281.3|8266.3|8282.3|8267.3|8282.3|8267.3|8281.3|8266.3|2
1622122970000|2021-05-27 13:42:50|8283.3|8268.3|8283.5|8268.5|8283.5|8268.5|8283.3|8268.3|2
1622122980000|2021-05-27 13:43:00|8284.4|8269.4|8283.4|8268.4|8286|8271|8283.4|8268.4|7
1622122990000|2021-05-27 13:43:10|8281.5|8266.5|8280|8265|8281.5|8266.5|8280|8265|0
1622123010000|2021-05-27 13:43:30|8279.3|8264.3|8282.3|8267.3|8282.3|8267.3|8279|8264|5
1622123020000|2021-05-27 13:43:40|8282.2|8267.2|8283|8268|8283|8268|8282.2|8267.2|1
1622123030000|2021-05-27 13:43:50|8284.6|8269.6|8285.6|8270.6|8285.6|8270.6|8284.6|8269.6|2
1622123040000|2021-05-27 13:44:00|8288.6|8273.6|8286.5|8271.5|8288.6|8273.6|8286.5|8271.5|4
1622123050000|2021-05-27 13:44:10|8286|8271|8282.8|8267.8|8286|8271|8282.8|8267.8|3
1622123060000|2021-05-27 13:44:20|8283.6|8268.6|8282.2|8267.2|8283.6|8268.6|8279.5|8264.5|5
1622123070000|2021-05-27 13:44:30|8283.5|8268.5|8285.9|8270.9|8285.9|8270.9|8283.5|8268.5|1
1622123080000|2021-05-27 13:44:40|8286.1|8271.1|8285.2|8270.2|8286.1|8271.1|8285.2|8270.2|1
1622123090000|2021-05-27 13:44:50|8287.9|8272.9|8286.2|8271.2|8287.9|8272.9|8286.2|8271.2|7
1622123100000|2021-05-27 13:45:00|8286.9|8271.9|8285.5|8270.5|8286.9|8271.9|8285.5|8270.5|3
1622123110000|2021-05-27 13:45:10|8285.2|8270.2|8284.9|8269.9|8285.2|8270.2|8284.9|8269.9|0
1622123130000|2021-05-27 13:45:30|8284.6|8269.6|8284.6|8269.6|8284.9|8269.9|8284.6|8269.6|2
1622123140000|2021-05-27 13:45:40|8283.3|8268.3|8282.9|8267.9|8283.3|8268.3|8282.9|8267.9|0
1622123160000|2021-05-27 13:46:00|8281.9|8266.9|8282.3|8267.3|8282.3|8267.3|8281.9|8266.9|0
1622123180000|2021-05-27 13:46:20|8289.3|8274.3|8288|8273|8289.3|8274.3|8288|8273|9
1622123190000|2021-05-27 13:46:30|8288.4|8273.4|8288.5|8273.5|8288.5|8273.5|8287.5|8272.5|2
1622123200000|2021-05-27 13:46:40|8288.9|8273.9|8286.7|8271.7|8288.9|8273.9|8285.9|8270.9|9
1622123210000|2021-05-27 13:46:50|8287.5|8272.5|8288.4|8273.4|8288.4|8273.4|8287.5|8272.5|2
1622123220000|2021-05-27 13:47:00|8287.3|8272.3|8287.9|8272.9|8287.9|8272.9|8287.3|8272.3|8
1622123230000|2021-05-27 13:47:10|8288.4|8273.4|8281.6|8266.6|8288.4|8273.4|8281.6|8266.6|7
1622123240000|2021-05-27 13:47:20|8281.3|8266.3|8281.6|8266.6|8281.6|8266.6|8281.3|8266.3|0
1622123250000|2021-05-27 13:47:30|8281.3|8266.3|8282.3|8267.3|8282.5|8267.5|8280.7|8265.7|2
1622123260000|2021-05-27 13:47:40|8283.5|8268.5|8287.6|8272.6|8288|8273|8283.5|8268.5|15
1622123270000|2021-05-27 13:47:50|8288.1|8273.1|8279.6|8264.6|8288.5|8273.5|8279.6|8264.6|13
1622123280000|2021-05-27 13:48:00|8279.4|8264.4|8277.7|8262.7|8280.1|8265.1|8277.7|8262.7|4
1622123290000|2021-05-27 13:48:10|8279.1|8264.1|8280.7|8265.7|8280.7|8265.7|8279.1|8264.1|1
1622123300000|2021-05-27 13:48:20|8280.4|8265.4|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|3
1622123310000|2021-05-27 13:48:30|8280.1|8265.1|8280.8|8265.8|8280.8|8265.8|8280.1|8265.1|4
1622123330000|2021-05-27 13:48:50|8281.6|8266.6|8282.6|8267.6|8282.6|8267.6|8281.6|8266.6|2
1622123340000|2021-05-27 13:49:00|8283.6|8268.6|8287.7|8272.7|8287.7|8272.7|8283.6|8268.6|2
1622123350000|2021-05-27 13:49:10|8288.7|8273.7|8286.6|8271.6|8289|8274|8286.6|8271.6|3
1622123360000|2021-05-27 13:49:20|8286.9|8271.9|8285.1|8270.1|8286.9|8271.9|8285.1|8270.1|0
1622123370000|2021-05-27 13:49:30|8285.4|8270.4|8289|8274|8290|8275|8285.4|8270.4|7
1622123380000|2021-05-27 13:49:40|8288.7|8273.7|8287.7|8272.7|8288.7|8273.7|8287.7|8272.7|1
1622123400000|2021-05-27 13:50:00|8288|8273|8288|8273|8288|8273|8288|8273|1
1622123410000|2021-05-27 13:50:10|8285.6|8270.6|8281.9|8266.9|8285.6|8270.6|8281.9|8266.9|2
1622123420000|2021-05-27 13:50:20|8282.3|8267.3|8282.9|8267.9|8282.9|8267.9|8282.3|8267.3|1
1622123430000|2021-05-27 13:50:30|8282.6|8267.6|8283.1|8268.1|8283.1|8268.1|8282.6|8267.6|2
1622123440000|2021-05-27 13:50:40|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1622123450000|2021-05-27 13:50:50|8285.7|8270.7|8286.9|8271.9|8286.9|8271.9|8285.5|8270.5|2
1622123460000|2021-05-27 13:51:00|8288.5|8273.5|8288|8273|8288.5|8273.5|8288|8273|3
1622123470000|2021-05-27 13:51:10|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1622123480000|2021-05-27 13:51:20|8286.9|8271.9|8287.3|8272.3|8287.3|8272.3|8286.9|8271.9|0
1622123490000|2021-05-27 13:51:30|8286.9|8271.9|8280.6|8265.6|8286.9|8271.9|8280.6|8265.6|3
1622123500000|2021-05-27 13:51:40|8281.1|8266.1|8281.1|8266.1|8281.5|8266.5|8280.6|8265.6|2
1622123510000|2021-05-27 13:51:50|8281.5|8266.5|8286.9|8271.9|8286.9|8271.9|8281.5|8266.5|7
1622123530000|2021-05-27 13:52:10|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|1
1622123550000|2021-05-27 13:52:30|8285|8270|8283.7|8268.7|8285|8270|8282.6|8267.6|9
1622123560000|2021-05-27 13:52:40|8284.1|8269.1|8284.9|8269.9|8284.9|8269.9|8284.1|8269.1|1
1622123580000|2021-05-27 13:53:00|8285.7|8270.7|8285.4|8270.4|8285.7|8270.7|8285.4|8270.4|1
1622123590000|2021-05-27 13:53:10|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1622123600000|2021-05-27 13:53:20|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|1
1622123610000|2021-05-27 13:53:30|8284.4|8269.4|8282.1|8267.1|8284.4|8269.4|8282.1|8267.1|1
1622123620000|2021-05-27 13:53:40|8282.3|8267.3|8283.4|8268.4|8283.4|8268.4|8282.3|8267.3|1
1622123630000|2021-05-27 13:53:50|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|8282.4|8267.4|2
1622123650000|2021-05-27 13:54:10|||||||||1
1622123680000|2021-05-27 13:54:40|8282.3|8267.3|8282.4|8267.4|8282.6|8267.6|8282.3|8267.3|2
1622123700000|2021-05-27 13:55:00|8282.1|8267.1|8274.3|8259.3|8282.1|8267.1|8274.3|8259.3|4
1622123710000|2021-05-27 13:55:10|8274.6|8259.6|8274.9|8259.9|8274.9|8259.9|8274.6|8259.6|2
1622123730000|2021-05-27 13:55:30|8276.9|8261.9|8276.6|8261.6|8276.9|8261.9|8276.6|8261.6|2
1622123740000|2021-05-27 13:55:40|8276.8|8261.8|8276|8261|8276.8|8261.8|8276|8261|0
1622123750000|2021-05-27 13:55:50|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|0
1622123770000|2021-05-27 13:56:10|8274.2|8259.2|8273.8|8258.8|8274.3|8259.3|8273.8|8258.8|1
1622123800000|2021-05-27 13:56:40|8275|8260|8272.5|8257.5|8275|8260|8272.3|8257.3|1
1622123810000|2021-05-27 13:56:50|8272.8|8257.8|8271.8|8256.8|8273.3|8258.3|8271.8|8256.8|0
1622123820000|2021-05-27 13:57:00|8269.6|8254.6|8270|8255|8271.7|8256.7|8268.5|8253.5|9
1622123830000|2021-05-27 13:57:10|8269.3|8254.3|8270.2|8255.2|8270.2|8255.2|8269.2|8254.2|2
1622123850000|2021-05-27 13:57:30|8271.8|8256.8|8272.8|8257.8|8272.8|8257.8|8271.8|8256.8|1
1622123860000|2021-05-27 13:57:40|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|0
1622123870000|2021-05-27 13:57:50|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1622123880000|2021-05-27 13:58:00|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8277.1|8262.1|1
1622123920000|2021-05-27 13:58:40|8278.3|8263.3|8278|8263|8278.3|8263.3|8278|8263|0
1622123930000|2021-05-27 13:58:50|8280.1|8265.1|8280.6|8265.6|8280.6|8265.6|8280.1|8265.1|3
1622123950000|2021-05-27 13:59:10|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622123970000|2021-05-27 13:59:30|8281.5|8266.5|8283|8268|8283|8268|8281.5|8266.5|1
1622123990000|2021-05-27 13:59:50|8284.6|8269.6|8287.6|8272.6|8287.6|8272.6|8284.6|8269.6|4
1622124000000|2021-05-27 14:00:00|8286.7|8271.7|8287.7|8272.7|8287.7|8272.7|8286.1|8271.1|17
1622124010000|2021-05-27 14:00:10|8287|8272|8284.5|8269.5|8287|8272|8284.5|8269.5|7
1622124020000|2021-05-27 14:00:20|8283.7|8268.7|8281.7|8266.7|8283.7|8268.7|8281.7|8266.7|1
1622124030000|2021-05-27 14:00:30|8282|8267|8276.9|8261.9|8282|8267|8276.9|8261.9|0
1622124040000|2021-05-27 14:00:40|8276.4|8261.4|8275.9|8260.9|8276.4|8261.4|8275.9|8260.9|0
1622124050000|2021-05-27 14:00:50|8275.4|8260.4|8274.9|8259.9|8275.4|8260.4|8274.9|8259.9|0
1622124060000|2021-05-27 14:01:00|8272|8257|8269.4|8254.4|8272|8257|8268.9|8253.9|7
1622124070000|2021-05-27 14:01:10|8267.8|8252.8|8267.1|8252.1|8267.8|8252.8|8267.1|8252.1|1
1622124100000|2021-05-27 14:01:40|8266.8|8251.8|8265.7|8250.7|8266.8|8251.8|8265.4|8250.4|4
1622124110000|2021-05-27 14:01:50|8265.4|8250.4|8272|8257|8272|8257|8265.2|8250.2|17
1622124120000|2021-05-27 14:02:00|8273|8258|8273.3|8258.3|8273.3|8258.3|8273|8258|0
1622124160000|2021-05-27 14:02:40|8274.6|8259.6|8275.6|8260.6|8275.8|8260.8|8274.6|8259.6|0
1622124170000|2021-05-27 14:02:50|8275.3|8260.3|8275.1|8260.1|8275.3|8260.3|8275.1|8260.1|0
1622124180000|2021-05-27 14:03:00|8274.2|8259.2|8271|8256|8274.2|8259.2|8270.8|8255.8|2
1622124190000|2021-05-27 14:03:10|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|0
1622124200000|2021-05-27 14:03:20|8270.6|8255.6|8271.1|8256.1|8271.1|8256.1|8270.6|8255.6|0
1622124210000|2021-05-27 14:03:30|8269.5|8254.5|8264.5|8249.5|8269.5|8254.5|8264.5|8249.5|4
1622124220000|2021-05-27 14:03:40|8264.7|8249.7|8262.9|8247.9|8264.7|8249.7|8262.2|8247.2|5
1622124230000|2021-05-27 14:03:50|8263|8248|8262.9|8247.9|8263|8248|8262.9|8247.9|6
1622124240000|2021-05-27 14:04:00|8263|8248|8267.6|8252.6|8267.6|8252.6|8263|8248|5
1622124250000|2021-05-27 14:04:10|8269.5|8254.5|8274|8259|8274|8259|8269.5|8254.5|1
1622124270000|2021-05-27 14:04:30|8274.6|8259.6|8274.7|8259.7|8276.2|8261.2|8274.6|8259.6|0
1622124300000|2021-05-27 14:05:00|8275|8260|8275|8260|8275|8260|8274.9|8259.9|15
1622124310000|2021-05-27 14:05:10|8276.3|8261.3|8277.2|8262.2|8280.8|8265.8|8276.3|8261.3|3
1622124320000|2021-05-27 14:05:20|8278.8|8263.8|8274.9|8259.9|8279.7|8264.7|8274.4|8259.4|23
1622124330000|2021-05-27 14:05:30|8274.6|8259.6|8276.4|8261.4|8277.7|8262.7|8273.4|8258.4|5
1622124340000|2021-05-27 14:05:40|8276.1|8261.1|8277.2|8262.2|8277.9|8262.9|8274.9|8259.9|2
1622124350000|2021-05-27 14:05:50|8276.9|8261.9|8275.9|8260.9|8276.9|8261.9|8275.4|8260.4|0
1622124360000|2021-05-27 14:06:00|8276.2|8261.2|8275.9|8260.9|8276.4|8261.4|8275.9|8260.9|0
1622124370000|2021-05-27 14:06:10|8276.2|8261.2|8276.9|8261.9|8276.9|8261.9|8275.9|8260.9|0
1622124380000|2021-05-27 14:06:20|8276.5|8261.5|8273.9|8258.9|8276.5|8261.5|8273.9|8258.9|1
1622124390000|2021-05-27 14:06:30|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|0
1622124400000|2021-05-27 14:06:40|8274.2|8259.2|8273.9|8258.9|8274.2|8259.2|8273.9|8258.9|0
1622124420000|2021-05-27 14:07:00|8274.1|8259.1|8277.1|8262.1|8277.9|8262.9|8274.1|8259.1|4
1622124430000|2021-05-27 14:07:10|8276.8|8261.8|8276.9|8261.9|8278.4|8263.4|8276.8|8261.8|1
1622124440000|2021-05-27 14:07:20|8277.3|8262.3|8277.3|8262.3|8277.6|8262.6|8277.3|8262.3|0
1622124450000|2021-05-27 14:07:30|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.3|8262.3|0
1622124460000|2021-05-27 14:07:40|8278.6|8263.6|8274.7|8259.7|8278.6|8263.6|8274.7|8259.7|2
1622124470000|2021-05-27 14:07:50|8275.8|8260.8|8275.9|8260.9|8277.1|8262.1|8275.8|8260.8|1
1622124480000|2021-05-27 14:08:00|8271.9|8256.9|8268.5|8253.5|8272.9|8257.9|8268.5|8253.5|9
1622124490000|2021-05-27 14:08:10|8269.5|8254.5|8268.5|8253.5|8269.5|8254.5|8267|8252|1
1622124500000|2021-05-27 14:08:20|8267.9|8252.9|8267.5|8252.5|8267.9|8252.9|8267.5|8252.5|1
1622124510000|2021-05-27 14:08:30|8267.4|8252.4|8268.2|8253.2|8268.2|8253.2|8267.4|8252.4|1
1622124550000|2021-05-27 14:09:10|||||||||1
1622124620000|2021-05-27 14:10:20|8271.7|8256.7|8273|8258|8273.8|8258.8|8271.7|8256.7|8
1622124630000|2021-05-27 14:10:30|8272.7|8257.7|8272.4|8257.4|8272.7|8257.7|8272.4|8257.4|0
1622124650000|2021-05-27 14:10:50|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|0
1622124660000|2021-05-27 14:11:00|8273.2|8258.2|8272.2|8257.2|8273.4|8258.4|8271.9|8256.9|13
1622124670000|2021-05-27 14:11:10|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|0
1622124680000|2021-05-27 14:11:20|8272.3|8257.3|8272.4|8257.4|8272.4|8257.4|8272.3|8257.3|0
1622124690000|2021-05-27 14:11:30|8272.8|8257.8|8275.3|8260.3|8276.3|8261.3|8272.8|8257.8|8
1622124700000|2021-05-27 14:11:40|8274|8259|8274.9|8259.9|8275.6|8260.6|8274|8259|6
1622124720000|2021-05-27 14:12:00|8275.3|8260.3|8274.1|8259.1|8275.3|8260.3|8274.1|8259.1|28
1622124730000|2021-05-27 14:12:10|8270.4|8255.4|8265.1|8250.1|8270.4|8255.4|8265.1|8250.1|6
1622124740000|2021-05-27 14:12:20|8265.3|8250.3|8264.9|8249.9|8265.3|8250.3|8264.9|8249.9|0
1622124750000|2021-05-27 14:12:30|8265.1|8250.1|8266.1|8251.1|8266.1|8251.1|8265.1|8250.1|0
1622124760000|2021-05-27 14:12:40|8265.5|8250.5|8266|8251|8266|8251|8265.5|8250.5|3
1622124780000|2021-05-27 14:13:00|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1622124790000|2021-05-27 14:13:10|8260.5|8245.5|8259.1|8244.1|8260.5|8245.5|8258|8243|12
1622124810000|2021-05-27 14:13:30|8258.8|8243.8|8257.6|8242.6|8259.1|8244.1|8257.6|8242.6|2
1622124820000|2021-05-27 14:13:40|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|0
1622124830000|2021-05-27 14:13:50|8258|8243|8256.8|8241.8|8258|8243|8256.8|8241.8|2
1622124870000|2021-05-27 14:14:30|8256.5|8241.5|8252.2|8237.2|8256.5|8241.5|8252.2|8237.2|4
1622124880000|2021-05-27 14:14:40|8251.7|8236.7|8250.7|8235.7|8251.7|8236.7|8250.7|8235.7|1
1622124890000|2021-05-27 14:14:50|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|0
1622124900000|2021-05-27 14:15:00|8250.4|8235.4|8251|8236|8251|8236|8250.4|8235.4|1
1622124910000|2021-05-27 14:15:10|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|3
1622124920000|2021-05-27 14:15:20|8255.8|8240.8|8256.6|8241.6|8256.6|8241.6|8255.8|8240.8|7
1622124930000|2021-05-27 14:15:30|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|1
1622124940000|2021-05-27 14:15:40|8253.8|8238.8|8252.2|8237.2|8253.8|8238.8|8252.2|8237.2|0
1622124950000|2021-05-27 14:15:50|8251.7|8236.7|8252.2|8237.2|8252.2|8237.2|8251.7|8236.7|0
1622124960000|2021-05-27 14:16:00|8251.5|8236.5|8251.8|8236.8|8252.5|8237.5|8251.5|8236.5|0
1622124970000|2021-05-27 14:16:10|8252|8237|8252|8237|8252|8237|8252|8237|0
1622124980000|2021-05-27 14:16:20|8250.1|8235.1|8247.2|8232.2|8250.1|8235.1|8247.2|8232.2|1
1622124990000|2021-05-27 14:16:30|8246.9|8231.9|8246.5|8231.5|8246.9|8231.9|8245.8|8230.8|0
1622125000000|2021-05-27 14:16:40|8247.8|8232.8|8245.8|8230.8|8247.8|8232.8|8245.8|8230.8|1
1622125010000|2021-05-27 14:16:50|8245.1|8230.1|8249.6|8234.6|8249.6|8234.6|8244.3|8229.3|5
1622125020000|2021-05-27 14:17:00|8250.1|8235.1|8259.5|8244.5|8259.8|8244.8|8250.1|8235.1|7
1622125040000|2021-05-27 14:17:20|8259.1|8244.1|8259.5|8244.5|8259.5|8244.5|8259|8244|0
1622125050000|2021-05-27 14:17:30|8259.8|8244.8|8261.1|8246.1|8261.1|8246.1|8259.8|8244.8|4
1622125060000|2021-05-27 14:17:40|8261.3|8246.3|8259|8244|8261.3|8246.3|8257.7|8242.7|8
1622125070000|2021-05-27 14:17:50|8258.7|8243.7|8257|8242|8259|8244|8257|8242|17
1622125080000|2021-05-27 14:18:00|8257.3|8242.3|8257.2|8242.2|8257.5|8242.5|8257.2|8242.2|1
1622125100000|2021-05-27 14:18:20|8258.4|8243.4|8263.7|8248.7|8263.7|8248.7|8258.4|8243.4|1
1622125110000|2021-05-27 14:18:30|8263.5|8248.5|8263.2|8248.2|8263.5|8248.5|8263.2|8248.2|0
1622125150000|2021-05-27 14:19:10|8263.7|8248.7|8263|8248|8263.7|8248.7|8263|8248|6
1622125200000|2021-05-27 14:20:00|8262.9|8247.9|8263.4|8248.4|8263.4|8248.4|8262.9|8247.9|2
1622125210000|2021-05-27 14:20:10|8263|8248|8262|8247|8263|8248|8262|8247|3
1622125220000|2021-05-27 14:20:20|8261.5|8246.5|8259|8244|8261.5|8246.5|8259|8244|3
1622125240000|2021-05-27 14:20:40|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|14
1622125250000|2021-05-27 14:20:50|8257.1|8242.1|8251.7|8236.7|8257.1|8242.1|8251.7|8236.7|2
1622125260000|2021-05-27 14:21:00|8252|8237|8251.7|8236.7|8252.2|8237.2|8251.4|8236.4|3
1622125270000|2021-05-27 14:21:10|8252|8237|8250.2|8235.2|8252.2|8237.2|8249.2|8234.2|4
1622125280000|2021-05-27 14:21:20|8250.7|8235.7|8250.5|8235.5|8251.7|8236.7|8250.5|8235.5|4
1622125290000|2021-05-27 14:21:30|8250.7|8235.7|8250.7|8235.7|8250.7|8235.7|8250.7|8235.7|0
1622125300000|2021-05-27 14:21:40|8251.7|8236.7|8252.1|8237.1|8252.1|8237.1|8251.7|8236.7|0
1622125310000|2021-05-27 14:21:50|8256|8241|8252.6|8237.6|8256.3|8241.3|8252.6|8237.6|4
1622125330000|2021-05-27 14:22:10|8252.8|8237.8|8254.4|8239.4|8254.4|8239.4|8252.8|8237.8|2
1622125340000|2021-05-27 14:22:20|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|8254.3|8239.3|1
1622125350000|2021-05-27 14:22:30|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|3
1622125360000|2021-05-27 14:22:40|8253|8238|8253|8238|8253.5|8238.5|8253|8238|1
1622125370000|2021-05-27 14:22:50|8252.7|8237.7|8252.6|8237.6|8253|8238|8252.5|8237.5|7
1622125380000|2021-05-27 14:23:00|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|8252.4|8237.4|0
1622125390000|2021-05-27 14:23:10|8255.3|8240.3|8258.9|8243.9|8258.9|8243.9|8255.3|8240.3|10
1622125400000|2021-05-27 14:23:20|8255.8|8240.8|8257.4|8242.4|8258.3|8243.3|8255.4|8240.4|3
1622125410000|2021-05-27 14:23:30|8257.8|8242.8|8258.8|8243.8|8258.9|8243.9|8257.4|8242.4|2
1622125440000|2021-05-27 14:24:00|8258.4|8243.4|8258.3|8243.3|8258.4|8243.4|8258.3|8243.3|0
1622125460000|2021-05-27 14:24:20|8257.9|8242.9|8257.8|8242.8|8257.9|8242.9|8257.8|8242.8|0
1622125490000|2021-05-27 14:24:50|8257.4|8242.4|8254.6|8239.6|8257.4|8242.4|8254.6|8239.6|2
1622125500000|2021-05-27 14:25:00|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|0
1622125510000|2021-05-27 14:25:10|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|4
1622125540000|2021-05-27 14:25:40|8255.8|8240.8|8255.4|8240.4|8256.8|8241.8|8255.4|8240.4|3
1622125560000|2021-05-27 14:26:00|8255.8|8240.8|8258.5|8243.5|8259.1|8244.1|8255.6|8240.6|16
1622125570000|2021-05-27 14:26:10|8258.2|8243.2|8258|8243|8258.2|8243.2|8258|8243|0
1622125580000|2021-05-27 14:26:20|8258.3|8243.3|8257.7|8242.7|8258.5|8243.5|8257.7|8242.7|1
1622125590000|2021-05-27 14:26:30|8256.7|8241.7|8256|8241|8256.7|8241.7|8256|8241|2
1622125600000|2021-05-27 14:26:40|8255.7|8240.7|8250.3|8235.3|8255.7|8240.7|8249.8|8234.8|4
1622125610000|2021-05-27 14:26:50|8248.7|8233.7|8250.4|8235.4|8251.9|8236.9|8247.2|8232.2|5
1622125620000|2021-05-27 14:27:00|8250.1|8235.1|8249.9|8234.9|8250.1|8235.1|8248.9|8233.9|1
1622125630000|2021-05-27 14:27:10|8247.8|8232.8|8247.3|8232.3|8247.9|8232.9|8246.9|8231.9|4
1622125640000|2021-05-27 14:27:20|8246.9|8231.9|8247.3|8232.3|8247.3|8232.3|8246.9|8231.9|0
1622125650000|2021-05-27 14:27:30|8247.6|8232.6|8245.8|8230.8|8247.6|8232.6|8245.8|8230.8|1
1622125660000|2021-05-27 14:27:40|8245.3|8230.3|8244.8|8229.8|8245.6|8230.6|8244.8|8229.8|1
1622125670000|2021-05-27 14:27:50|8244.3|8229.3|8241.9|8226.9|8244.6|8229.6|8241.9|8226.9|4
1622125680000|2021-05-27 14:28:00|8240.8|8225.8|8240.3|8225.3|8240.8|8225.8|8240.3|8225.3|31
1622125690000|2021-05-27 14:28:10|8240|8225|8238.4|8223.4|8240|8225|8238.1|8223.1|5
1622125710000|2021-05-27 14:28:30|8237.9|8222.9|8237.8|8222.8|8237.9|8222.9|8237.4|8222.4|4
1622125720000|2021-05-27 14:28:40|8238.5|8223.5|8242.4|8227.4|8242.4|8227.4|8238.5|8223.5|5
1622125730000|2021-05-27 14:28:50|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1622125750000|2021-05-27 14:29:10|8241.9|8226.9|8242.3|8227.3|8242.3|8227.3|8241.9|8226.9|3
1622125760000|2021-05-27 14:29:20|8242.9|8227.9|8243.4|8228.4|8243.4|8228.4|8242.9|8227.9|0
1622125770000|2021-05-27 14:29:30|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|8244.8|8229.8|7
1622125780000|2021-05-27 14:29:40|8244.2|8229.2|8244.6|8229.6|8245.6|8230.6|8242.1|8227.1|14
1622125790000|2021-05-27 14:29:50|8243.1|8228.1|8238.3|8223.3|8243.1|8228.1|8238.3|8223.3|5
1622125800000|2021-05-27 14:30:00|8238.1|8223.1|8248.3|8233.3|8248.3|8233.3|8238.1|8223.1|16
1622125810000|2021-05-27 14:30:10|8247.6|8232.6|8249.3|8234.3|8249.3|8234.3|8247.6|8232.6|1
1622125820000|2021-05-27 14:30:20|8246|8231|8246|8231|8246|8231|8246|8231|2
1622125830000|2021-05-27 14:30:30|8246.7|8231.7|8240.7|8225.7|8246.7|8231.7|8240.7|8225.7|15
1622125840000|2021-05-27 14:30:40|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|0
1622125850000|2021-05-27 14:30:50|8240.9|8225.9|8241.1|8226.1|8243.2|8228.2|8240.9|8225.9|19
1622125860000|2021-05-27 14:31:00|8240.9|8225.9|8240.8|8225.8|8240.9|8225.9|8240.2|8225.2|3
1622125870000|2021-05-27 14:31:10|8241|8226|8236.6|8221.6|8241|8226|8236.6|8221.6|8
1622125880000|2021-05-27 14:31:20|8235.6|8220.6|8236|8221|8238.3|8223.3|8234|8219|12
1622125890000|2021-05-27 14:31:30|8235.8|8220.8|8236.5|8221.5|8236.5|8221.5|8235.8|8220.8|5
1622125900000|2021-05-27 14:31:40|8238|8223|8236.5|8221.5|8238|8223|8236.5|8221.5|3
1622125920000|2021-05-27 14:32:00|8236.7|8221.7|8233.6|8218.6|8236.7|8221.7|8233.5|8218.5|9
1622125930000|2021-05-27 14:32:10|8238.5|8223.5|8239.1|8224.1|8239.1|8224.1|8238.5|8223.5|1
1622125940000|2021-05-27 14:32:20|8240|8225|8240|8225|8240|8225|8240|8225|2
1622125950000|2021-05-27 14:32:30|8242.8|8227.8|8241.8|8226.8|8242.8|8227.8|8241.8|8226.8|1
1622125960000|2021-05-27 14:32:40|8240.4|8225.4|8239.8|8224.8|8240.4|8225.4|8239.6|8224.6|2
1622125970000|2021-05-27 14:32:50|8239.3|8224.3|8234|8219|8239.3|8224.3|8234|8219|14
1622125980000|2021-05-27 14:33:00|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|0
1622125990000|2021-05-27 14:33:10|8235|8220|8235|8220|8235|8220|8235|8220|0
1622126000000|2021-05-27 14:33:20|8234.7|8219.7|8230.7|8215.7|8234.7|8219.7|8230.7|8215.7|7
1622126010000|2021-05-27 14:33:30|8230.2|8215.2|8230.6|8215.6|8230.6|8215.6|8228.8|8213.8|0
1622126020000|2021-05-27 14:33:40|8228.9|8213.9|8228.8|8213.8|8229.1|8214.1|8228.8|8213.8|2
1622126030000|2021-05-27 14:33:50|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|5
1622126040000|2021-05-27 14:34:00|8224.6|8209.6|8227.3|8212.3|8227.3|8212.3|8224.4|8209.4|55
1622126060000|2021-05-27 14:34:20|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|8226.9|8211.9|0
1622126070000|2021-05-27 14:34:30|8226.6|8211.6|8225.2|8210.2|8226.6|8211.6|8225.2|8210.2|1
1622126080000|2021-05-27 14:34:40|8224.8|8209.8|8226.9|8211.9|8226.9|8211.9|8224.8|8209.8|7
1622126090000|2021-05-27 14:34:50|||||||||4
1622126100000|2021-05-27 14:35:00|8226.6|8211.6|8225.6|8210.6|8226.9|8211.9|8225.1|8210.1|1
1622126110000|2021-05-27 14:35:10|8225.1|8210.1|8224.3|8209.3|8225.1|8210.1|8224.3|8209.3|0
1622126120000|2021-05-27 14:35:20|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|8224.6|8209.6|0
1622126130000|2021-05-27 14:35:30|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|0
1622126160000|2021-05-27 14:36:00|8225.3|8210.3|8215.1|8200.1|8226.1|8211.1|8215.1|8200.1|99
1622126170000|2021-05-27 14:36:10|8214.4|8199.4|8214.1|8199.1|8214.4|8199.4|8214.1|8199.1|0
1622126180000|2021-05-27 14:36:20|8213.7|8198.7|8213.7|8198.7|8213.7|8198.7|8213.7|8198.7|1
1622126190000|2021-05-27 14:36:30|8214.1|8199.1|8213.7|8198.7|8214.1|8199.1|8213.7|8198.7|0
1622126250000|2021-05-27 14:37:30|8219.6|8204.6|8219.6|8204.6|8219.6|8204.6|8219.6|8204.6|1
1622126260000|2021-05-27 14:37:40|8219.9|8204.9|8223.2|8208.2|8223.2|8208.2|8219.9|8204.9|11
1622126270000|2021-05-27 14:37:50|8223.5|8208.5|8228.7|8213.7|8228.7|8213.7|8223.5|8208.5|6
1622126280000|2021-05-27 14:38:00|8229|8214|8229|8214|8229.8|8214.8|8229|8214|2
1622126290000|2021-05-27 14:38:10|8229.4|8214.4|8227.8|8212.8|8229.4|8214.4|8227.8|8212.8|2
1622126300000|2021-05-27 14:38:20|8227.1|8212.1|8228.7|8213.7|8228.7|8213.7|8227.1|8212.1|9
1622126310000|2021-05-27 14:38:30|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|8228.5|8213.5|1
1622126320000|2021-05-27 14:38:40|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|2
1622126330000|2021-05-27 14:38:50|8228|8213|8228.2|8213.2|8228.2|8213.2|8228|8213|0
1622126340000|2021-05-27 14:39:00|8228.3|8213.3|8229.3|8214.3|8229.3|8214.3|8226.7|8211.7|3
1622126350000|2021-05-27 14:39:10|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|0
1622126370000|2021-05-27 14:39:30|8226|8211|8226|8211|8226|8211|8226|8211|5
1622126380000|2021-05-27 14:39:40|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|0
1622126390000|2021-05-27 14:39:50|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|0
1622126400000|2021-05-27 14:40:00|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|8227.9|8212.9|2
1622126410000|2021-05-27 14:40:10|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|9
1622126420000|2021-05-27 14:40:20|8225.6|8210.6|8223.8|8208.8|8225.6|8210.6|8223.8|8208.8|5
1622126460000|2021-05-27 14:41:00|8224.8|8209.8|8227.3|8212.3|8227.3|8212.3|8224.1|8209.1|17
1622126470000|2021-05-27 14:41:10|8227|8212|8232|8217|8232|8217|8227|8212|1
1622126480000|2021-05-27 14:41:20|8232.3|8217.3|8232|8217|8233.8|8218.8|8231.5|8216.5|6
1622126490000|2021-05-27 14:41:30|8231|8216|8229|8214|8231.4|8216.4|8229|8214|2
1622126500000|2021-05-27 14:41:40|8229.2|8214.2|8226.9|8211.9|8229.2|8214.2|8226.9|8211.9|8
1622126510000|2021-05-27 14:41:50|8226.6|8211.6|8225.3|8210.3|8226.8|8211.8|8224.9|8209.9|2
1622126520000|2021-05-27 14:42:00|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|0
1622126530000|2021-05-27 14:42:10|8223.9|8208.9|8223.6|8208.6|8223.9|8208.9|8223.6|8208.6|4
1622126540000|2021-05-27 14:42:20|||||||||2
1622126580000|2021-05-27 14:43:00|8223.9|8208.9|8226.1|8211.1|8226.1|8211.1|8223.9|8208.9|9
1622126590000|2021-05-27 14:43:10|8226.7|8211.7|8227|8212|8227|8212|8226.7|8211.7|1
1622126610000|2021-05-27 14:43:30|8227.2|8212.2|8229.9|8214.9|8229.9|8214.9|8227.2|8212.2|2
1622126620000|2021-05-27 14:43:40|8229.6|8214.6|8229.6|8214.6|8229.6|8214.6|8229.6|8214.6|1
1622126630000|2021-05-27 14:43:50|8228.9|8213.9|8228.4|8213.4|8228.9|8213.9|8228.1|8213.1|0
1622126640000|2021-05-27 14:44:00|8228.6|8213.6|8229.6|8214.6|8229.6|8214.6|8228.6|8213.6|2
1622126670000|2021-05-27 14:44:30|8229.3|8214.3|8227|8212|8229.3|8214.3|8227|8212|3
1622126680000|2021-05-27 14:44:40|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|0
1622126690000|2021-05-27 14:44:50|8227|8212|8227|8212|8227|8212|8227|8212|2
1622126700000|2021-05-27 14:45:00|8227.2|8212.2|8229.8|8214.8|8229.8|8214.8|8227.2|8212.2|6
1622126710000|2021-05-27 14:45:10|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|8233.8|8218.8|2
1622126720000|2021-05-27 14:45:20|8233.6|8218.6|8234.8|8219.8|8235.1|8220.1|8233.4|8218.4|0
1622126730000|2021-05-27 14:45:30|8234.6|8219.6|8234.6|8219.6|8235.1|8220.1|8234.6|8219.6|0
1622126740000|2021-05-27 14:45:40|8234.9|8219.9|8234.2|8219.2|8235.6|8220.6|8234.2|8219.2|0
1622126750000|2021-05-27 14:45:50|8234.3|8219.3|8234.5|8219.5|8236.4|8221.4|8234.3|8219.3|0
1622126760000|2021-05-27 14:46:00|8234.3|8219.3|8235.7|8220.7|8237.3|8222.3|8233.8|8218.8|2
1622126770000|2021-05-27 14:46:10|8236|8221|8236.2|8221.2|8237|8222|8236|8221|0
1622126780000|2021-05-27 14:46:20|8236.5|8221.5|8240.1|8225.1|8240.6|8225.6|8236.5|8221.5|14
1622126790000|2021-05-27 14:46:30|8239.9|8224.9|8240.4|8225.4|8240.9|8225.9|8239.9|8224.9|0
1622126800000|2021-05-27 14:46:40|8240.9|8225.9|8241.4|8226.4|8241.4|8226.4|8240.9|8225.9|1
1622126810000|2021-05-27 14:46:50|8242.3|8227.3|8244.9|8229.9|8244.9|8229.9|8242.3|8227.3|2
1622126820000|2021-05-27 14:47:00|8245.3|8230.3|8247.1|8232.1|8247.1|8232.1|8245.3|8230.3|3
1622126830000|2021-05-27 14:47:10|8245.8|8230.8|8246.1|8231.1|8246.1|8231.1|8244.9|8229.9|12
1622126840000|2021-05-27 14:47:20|8245.8|8230.8|8245.8|8230.8|8245.8|8230.8|8245.8|8230.8|0
1622126850000|2021-05-27 14:47:30|8246.1|8231.1|8246.3|8231.3|8246.3|8231.3|8244.3|8229.3|5
1622126860000|2021-05-27 14:47:40|8245.9|8230.9|8245.4|8230.4|8245.9|8230.9|8245.3|8230.3|0
1622126870000|2021-05-27 14:47:50|8245.3|8230.3|8248.8|8233.8|8249.3|8234.3|8245.3|8230.3|9
1622126880000|2021-05-27 14:48:00|8249.1|8234.1|8249.3|8234.3|8250.9|8235.9|8249.1|8234.1|7
1622126890000|2021-05-27 14:48:10|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|8251.1|8236.1|1
1622126900000|2021-05-27 14:48:20|8251.4|8236.4|8251.6|8236.6|8251.6|8236.6|8251.4|8236.4|1
1622126910000|2021-05-27 14:48:30|8254.9|8239.9|8254.8|8239.8|8254.9|8239.9|8254.6|8239.6|4
1622126920000|2021-05-27 14:48:40|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|3
1622126930000|2021-05-27 14:48:50|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|1
1622126940000|2021-05-27 14:49:00|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|1
1622126950000|2021-05-27 14:49:10|8256.1|8241.1|8256.6|8241.6|8256.6|8241.6|8256.1|8241.1|5
1622126960000|2021-05-27 14:49:20|8254.8|8239.8|8255.1|8240.1|8255.1|8240.1|8253.8|8238.8|3
1622126970000|2021-05-27 14:49:30|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|8255.4|8240.4|0
1622127000000|2021-05-27 14:50:00|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|0
1622127010000|2021-05-27 14:50:10|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|3
1622127020000|2021-05-27 14:50:20|8255.4|8240.4|8255.8|8240.8|8255.8|8240.8|8255.1|8240.1|0
1622127030000|2021-05-27 14:50:30|8256.1|8241.1|8249.1|8234.1|8256.6|8241.6|8248.6|8233.6|16
1622127040000|2021-05-27 14:50:40|8249.4|8234.4|8259.6|8244.6|8259.6|8244.6|8249.4|8234.4|19
1622127050000|2021-05-27 14:50:50|8258.8|8243.8|8258.8|8243.8|8259.1|8244.1|8258.8|8243.8|8
1622127060000|2021-05-27 14:51:00|8259.1|8244.1|8259.1|8244.1|8259.1|8244.1|8259.1|8244.1|0
1622127070000|2021-05-27 14:51:10|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|3
1622127080000|2021-05-27 14:51:20|8259.1|8244.1|8258.9|8243.9|8259.1|8244.1|8257.3|8242.3|10
1622127090000|2021-05-27 14:51:30|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|1
1622127100000|2021-05-27 14:51:40|8260.4|8245.4|8260.3|8245.3|8260.4|8245.4|8260.3|8245.3|0
1622127120000|2021-05-27 14:52:00|8259.8|8244.8|8261.1|8246.1|8261.1|8246.1|8259.8|8244.8|4
1622127130000|2021-05-27 14:52:10|8263.8|8248.8|8263.3|8248.3|8266.8|8251.8|8263.3|8248.3|19
1622127140000|2021-05-27 14:52:20|8262.6|8247.6|8259.8|8244.8|8262.6|8247.6|8259.8|8244.8|3
1622127160000|2021-05-27 14:52:40|8260.1|8245.1|8259.9|8244.9|8260.1|8245.1|8259.9|8244.9|0
1622127180000|2021-05-27 14:53:00|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|3
1622127190000|2021-05-27 14:53:10|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1622127250000|2021-05-27 14:54:10|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1622127270000|2021-05-27 14:54:30|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|0
1622127290000|2021-05-27 14:54:50|8264.6|8249.6|8265.1|8250.1|8265.1|8250.1|8264.6|8249.6|0
1622127300000|2021-05-27 14:55:00|8265.4|8250.4|8265.4|8250.4|8265.9|8250.9|8265.4|8250.4|0
1622127310000|2021-05-27 14:55:10|||||||||1
1622127320000|2021-05-27 14:55:20|8265.8|8250.8|8265.3|8250.3|8265.8|8250.8|8264.9|8249.9|1
1622127330000|2021-05-27 14:55:30|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|0
1622127340000|2021-05-27 14:55:40|||||||||2
1622127350000|2021-05-27 14:55:50|8265.8|8250.8|8265.9|8250.9|8265.9|8250.9|8265.8|8250.8|0
1622127360000|2021-05-27 14:56:00|8266.3|8251.3|8271.9|8256.9|8271.9|8256.9|8266.3|8251.3|7
1622127370000|2021-05-27 14:56:10|8272.4|8257.4|8272.9|8257.9|8272.9|8257.9|8272.4|8257.4|2
1622127380000|2021-05-27 14:56:20|8272.3|8257.3|8271.8|8256.8|8272.3|8257.3|8271.5|8256.5|2
1622127390000|2021-05-27 14:56:30|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1622127410000|2021-05-27 14:56:50|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|1
1622127420000|2021-05-27 14:57:00|8267.3|8252.3|8266.8|8251.8|8267.3|8252.3|8266.8|8251.8|1
1622127430000|2021-05-27 14:57:10|8267.1|8252.1|8265.8|8250.8|8267.1|8252.1|8265.8|8250.8|0
1622127440000|2021-05-27 14:57:20|8265.2|8250.2|8264.1|8249.1|8265.2|8250.2|8264.1|8249.1|1
1622127460000|2021-05-27 14:57:40|8263.9|8248.9|8265.6|8250.6|8265.6|8250.6|8263.6|8248.6|3
1622127470000|2021-05-27 14:57:50|8266.6|8251.6|8266.1|8251.1|8266.6|8251.6|8266.1|8251.1|1
1622127490000|2021-05-27 14:58:10|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|0
1622127520000|2021-05-27 14:58:40|8265.7|8250.7|8266.3|8251.3|8266.3|8251.3|8265.3|8250.3|5
1622127530000|2021-05-27 14:58:50|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|3
1622127540000|2021-05-27 14:59:00|8268.4|8253.4|8268|8253|8268.4|8253.4|8268|8253|0
1622127550000|2021-05-27 14:59:10|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|8267.7|8252.7|0
1622127560000|2021-05-27 14:59:20|8267.3|8252.3|8267|8252|8267.3|8252.3|8267|8252|2
1622127570000|2021-05-27 14:59:30|8266.7|8251.7|8266.5|8251.5|8266.7|8251.7|8266.5|8251.5|11
1622127580000|2021-05-27 14:59:40|8265.9|8250.9|8265|8250|8265.9|8250.9|8265|8250|0
1622127590000|2021-05-27 14:59:50|8278.2|8263.2|8278.3|8263.3|8279.2|8264.2|8277.5|8262.5|46
1622127600000|2021-05-27 15:00:00|8278.2|8263.2|8282.2|8267.2|8283.3|8268.3|8278.2|8263.2|15
1622127610000|2021-05-27 15:00:10|8281.8|8266.8|8281.3|8266.3|8281.8|8266.8|8279|8264|7
1622127630000|2021-05-27 15:00:30|8280.1|8265.1|8275.5|8260.5|8280.1|8265.1|8275.5|8260.5|6
1622127640000|2021-05-27 15:00:40|8274.8|8259.8|8274.5|8259.5|8274.8|8259.8|8274.5|8259.5|1
1622127650000|2021-05-27 15:00:50|8275|8260|8275|8260|8275|8260|8275|8260|0
1622127660000|2021-05-27 15:01:00|8275.3|8260.3|8278.8|8263.8|8281|8266|8274.5|8259.5|15
1622127680000|2021-05-27 15:01:20|8279.4|8264.4|8280.2|8265.2|8280.7|8265.7|8279.4|8264.4|2
1622127700000|2021-05-27 15:01:40|8279.3|8264.3|8277.8|8262.8|8279.3|8264.3|8277.8|8262.8|1
1622127710000|2021-05-27 15:01:50|8278.2|8263.2|8279.2|8264.2|8279.2|8264.2|8278.2|8263.2|6
1622127730000|2021-05-27 15:02:10|8279.5|8264.5|8279.7|8264.7|8279.7|8264.7|8279.5|8264.5|0
1622127740000|2021-05-27 15:02:20|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|2
1622127750000|2021-05-27 15:02:30|||||||||1
1622127770000|2021-05-27 15:02:50|||||||||1
1622127790000|2021-05-27 15:03:10|8281.3|8266.3|8281.7|8266.7|8281.7|8266.7|8281.3|8266.3|5
1622127800000|2021-05-27 15:03:20|8282|8267|8281.5|8266.5|8282|8267|8281.5|8266.5|4
1622127810000|2021-05-27 15:03:30|||||||||9
1622127830000|2021-05-27 15:03:50|||||||||1
1622127840000|2021-05-27 15:04:00|||||||||5
1622127850000|2021-05-27 15:04:10|8284.8|8269.8|8284.8|8269.8|8285.9|8270.9|8284.8|8269.8|11
1622127860000|2021-05-27 15:04:20|8285.3|8270.3|8286.5|8271.5|8286.8|8271.8|8285.3|8270.3|2
1622127880000|2021-05-27 15:04:40|8286.1|8271.1|8289.3|8274.3|8289.3|8274.3|8286.1|8271.1|3
1622127890000|2021-05-27 15:04:50|8289.8|8274.8|8290|8275|8291|8276|8289.8|8274.8|1
1622127900000|2021-05-27 15:05:00|8290.3|8275.3|8294.2|8279.2|8294.5|8279.5|8290.3|8275.3|19
1622127910000|2021-05-27 15:05:10|8292.6|8277.6|8288.5|8273.5|8292.9|8277.9|8288.5|8273.5|12
1622127920000|2021-05-27 15:05:20|8287.8|8272.8|8288.3|8273.3|8288.3|8273.3|8287.3|8272.3|5
1622127930000|2021-05-27 15:05:30|8288.1|8273.1|8288.4|8273.4|8288.6|8273.6|8288.1|8273.1|7
1622127940000|2021-05-27 15:05:40|||||||||2
1622127950000|2021-05-27 15:05:50|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8284.6|8269.6|1
1622127960000|2021-05-27 15:06:00|8286.3|8271.3|8286|8271|8286.3|8271.3|8286|8271|0
1622127970000|2021-05-27 15:06:10|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|8286.5|8271.5|0
1622127980000|2021-05-27 15:06:20|8286.6|8271.6|8285.3|8270.3|8286.6|8271.6|8285.3|8270.3|1
1622127990000|2021-05-27 15:06:30|8285|8270|8285|8270|8285|8270|8285|8270|0
1622128000000|2021-05-27 15:06:40|||||||||1
1622128020000|2021-05-27 15:07:00|8285.8|8270.8|8286.1|8271.1|8286.1|8271.1|8285.8|8270.8|3
1622128030000|2021-05-27 15:07:10|8286.4|8271.4|8288.3|8273.3|8288.3|8273.3|8286.2|8271.2|7
1622128040000|2021-05-27 15:07:20|8288.9|8273.9|8292.3|8277.3|8292.4|8277.4|8288.9|8273.9|5
1622128050000|2021-05-27 15:07:30|8292.1|8277.1|8291.1|8276.1|8292.1|8277.1|8291.1|8276.1|1
1622128060000|2021-05-27 15:07:40|8290.9|8275.9|8290.1|8275.1|8291.1|8276.1|8289.6|8274.6|2
1622128070000|2021-05-27 15:07:50|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|0
1622128080000|2021-05-27 15:08:00|8289.1|8274.1|8288|8273|8289.3|8274.3|8288|8273|6
1622128090000|2021-05-27 15:08:10|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288|8273|0
1622128100000|2021-05-27 15:08:20|8288|8273|8288.6|8273.6|8289.3|8274.3|8288|8273|1
1622128110000|2021-05-27 15:08:30|8288.5|8273.5|8288|8273|8288.5|8273.5|8288|8273|0
1622128120000|2021-05-27 15:08:40|8287|8272|8287|8272|8287|8272|8287|8272|0
1622128140000|2021-05-27 15:09:00|8286.8|8271.8|8285.3|8270.3|8286.8|8271.8|8284.5|8269.5|1
1622128160000|2021-05-27 15:09:20|8284.3|8269.3|8284.1|8269.1|8284.3|8269.3|8283.5|8268.5|0
1622128170000|2021-05-27 15:09:30|8284.5|8269.5|8280.5|8265.5|8284.5|8269.5|8280.5|8265.5|3
1622128180000|2021-05-27 15:09:40|8280.8|8265.8|8278.7|8263.7|8280.8|8265.8|8276.5|8261.5|16
1622128190000|2021-05-27 15:09:50|8279.1|8264.1|8284.1|8269.1|8284.1|8269.1|8279.1|8264.1|2
1622128200000|2021-05-27 15:10:00|8284.7|8269.7|8282.5|8267.5|8285.1|8270.1|8282.5|8267.5|1
1622128210000|2021-05-27 15:10:10|8283|8268|8283|8268|8283|8268|8283|8268|0
1622128220000|2021-05-27 15:10:20|8283.6|8268.6|8282|8267|8283.6|8268.6|8281|8266|1
1622128240000|2021-05-27 15:10:40|8282.1|8267.1|8282|8267|8282.8|8267.8|8281|8266|1
1622128250000|2021-05-27 15:10:50|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|0
1622128270000|2021-05-27 15:11:10|8280.6|8265.6|8277|8262|8280.6|8265.6|8277|8262|1
1622128280000|2021-05-27 15:11:20|8276.8|8261.8|8275|8260|8276.8|8261.8|8275|8260|3
1622128290000|2021-05-27 15:11:30|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|2
1622128300000|2021-05-27 15:11:40|8272.6|8257.6|8270.5|8255.5|8272.6|8257.6|8270.5|8255.5|2
1622128310000|2021-05-27 15:11:50|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.5|8255.5|0
1622128320000|2021-05-27 15:12:00|8271|8256|8271|8256|8271|8256|8271|8256|0
1622128360000|2021-05-27 15:12:40|8270.6|8255.6|8270.6|8255.6|8271|8256|8270.6|8255.6|0
1622128370000|2021-05-27 15:12:50|8269.8|8254.8|8267.8|8252.8|8269.8|8254.8|8267.8|8252.8|0
1622128380000|2021-05-27 15:13:00|8268.1|8253.1|8264.1|8249.1|8268.1|8253.1|8262.7|8247.7|11
1622128390000|2021-05-27 15:13:10|8266.7|8251.7|8266.7|8251.7|8267.2|8252.2|8266.5|8251.5|0
1622128410000|2021-05-27 15:13:30|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|0
1622128430000|2021-05-27 15:13:50|8265.9|8250.9|8263.4|8248.4|8265.9|8250.9|8263.4|8248.4|3
1622128440000|2021-05-27 15:14:00|8262.9|8247.9|8263.2|8248.2|8263.5|8248.5|8262.9|8247.9|0
1622128450000|2021-05-27 15:14:10|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|8261.8|8246.8|3
1622128460000|2021-05-27 15:14:20|8261.3|8246.3|8261|8246|8261.3|8246.3|8261|8246|1
1622128470000|2021-05-27 15:14:30|8258.8|8243.8|8256.7|8241.7|8259|8244|8256.7|8241.7|9
1622128480000|2021-05-27 15:14:40|8256.5|8241.5|8253.7|8238.7|8257|8242|8253.7|8238.7|7
1622128490000|2021-05-27 15:14:50|8254.2|8239.2|8253.2|8238.2|8254.2|8239.2|8253.2|8238.2|4
1622128500000|2021-05-27 15:15:00|8253.5|8238.5|8255.8|8240.8|8255.8|8240.8|8253.5|8238.5|4
1622128510000|2021-05-27 15:15:10|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1622128520000|2021-05-27 15:15:20|8256.5|8241.5|8260.7|8245.7|8260.7|8245.7|8256.5|8241.5|2
1622128540000|2021-05-27 15:15:40|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1622128550000|2021-05-27 15:15:50|8260.3|8245.3|8263.8|8248.8|8263.8|8248.8|8260.3|8245.3|1
1622128590000|2021-05-27 15:16:30|8260.3|8245.3|8260|8245|8260.3|8245.3|8260|8245|3
1622128600000|2021-05-27 15:16:40|8259.5|8244.5|8260.3|8245.3|8260.3|8245.3|8259.3|8244.3|0
1622128610000|2021-05-27 15:16:50|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|3
1622128620000|2021-05-27 15:17:00|8261.8|8246.8|8262.8|8247.8|8262.8|8247.8|8261.3|8246.3|13
1622128630000|2021-05-27 15:17:10|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|0
1622128640000|2021-05-27 15:17:20|8262|8247|8261.8|8246.8|8262.2|8247.2|8261.8|8246.8|0
1622128650000|2021-05-27 15:17:30|8262.2|8247.2|8262.7|8247.7|8262.7|8247.7|8262.2|8247.2|1
1622128660000|2021-05-27 15:17:40|8263.2|8248.2|8263.3|8248.3|8263.3|8248.3|8263.2|8248.2|0
1622128740000|2021-05-27 15:19:00|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|8262.8|8247.8|1
1622128760000|2021-05-27 15:19:20|8263.2|8248.2|8263.3|8248.3|8263.3|8248.3|8263.2|8248.2|4
1622128770000|2021-05-27 15:19:30|8261|8246|8260.7|8245.7|8261|8246|8260.7|8245.7|3
1622128780000|2021-05-27 15:19:40|8260.2|8245.2|8259.2|8244.2|8260.2|8245.2|8259.2|8244.2|2
1622128790000|2021-05-27 15:19:50|8258.1|8243.1|8253.4|8238.4|8258.1|8243.1|8253.4|8238.4|4
1622128800000|2021-05-27 15:20:00|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|6
1622128810000|2021-05-27 15:20:10|8255.4|8240.4|8253.9|8238.9|8255.4|8240.4|8253.9|8238.9|5
1622128850000|2021-05-27 15:20:50|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|1
1622128870000|2021-05-27 15:21:10|||||||||3
1622128880000|2021-05-27 15:21:20|8253.7|8238.7|8255.2|8240.2|8255.2|8240.2|8253.7|8238.7|9
1622128890000|2021-05-27 15:21:30|8254.9|8239.9|8253.2|8238.2|8254.9|8239.9|8253.2|8238.2|1
1622128900000|2021-05-27 15:21:40|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622128930000|2021-05-27 15:22:10|||||||||1
1622128940000|2021-05-27 15:22:20|8253.7|8238.7|8252.4|8237.4|8253.7|8238.7|8252.4|8237.4|5
1622128960000|2021-05-27 15:22:40|8252.1|8237.1|8250.3|8235.3|8252.1|8237.1|8250.3|8235.3|3
1622128970000|2021-05-27 15:22:50|8248.7|8233.7|8248.4|8233.4|8248.7|8233.7|8248.4|8233.4|5
1622128980000|2021-05-27 15:23:00|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|11
1622128990000|2021-05-27 15:23:10|8249.1|8234.1|8252.2|8237.2|8252.2|8237.2|8249.1|8234.1|2
1622129000000|2021-05-27 15:23:20|8251.8|8236.8|8250.6|8235.6|8251.8|8236.8|8250.6|8235.6|1
1622129010000|2021-05-27 15:23:30|8250|8235|8250|8235|8250|8235|8250|8235|0
1622129020000|2021-05-27 15:23:40|8249.5|8234.5|8248.7|8233.7|8249.5|8234.5|8248.7|8233.7|1
1622129030000|2021-05-27 15:23:50|8248.3|8233.3|8248.7|8233.7|8248.7|8233.7|8248.3|8233.3|0
1622129050000|2021-05-27 15:24:10|8248.8|8233.8|8250.2|8235.2|8250.2|8235.2|8248.8|8233.8|2
1622129060000|2021-05-27 15:24:20|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1622129080000|2021-05-27 15:24:40|||||||||1
1622129090000|2021-05-27 15:24:50|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|8248.4|8233.4|1
1622129110000|2021-05-27 15:25:10|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|8249.6|8234.6|1
1622129120000|2021-05-27 15:25:20|8249|8234|8250.7|8235.7|8250.7|8235.7|8249|8234|2
1622129140000|2021-05-27 15:25:40|||||||||1
1622129160000|2021-05-27 15:26:00|8250.4|8235.4|8250.7|8235.7|8250.7|8235.7|8250.4|8235.4|0
1622129170000|2021-05-27 15:26:10|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|8251.2|8236.2|1
1622129200000|2021-05-27 15:26:40|8249.4|8234.4|8248.5|8233.5|8249.4|8234.4|8248.5|8233.5|2
1622129210000|2021-05-27 15:26:50|8249.1|8234.1|8251.2|8236.2|8251.2|8236.2|8249.1|8234.1|1
1622129220000|2021-05-27 15:27:00|8251|8236|8251|8236|8251|8236|8251|8236|0
1622129230000|2021-05-27 15:27:10|8250.7|8235.7|8251|8236|8251.2|8236.2|8250.7|8235.7|1
1622129260000|2021-05-27 15:27:40|8249.8|8234.8|8249|8234|8249.8|8234.8|8248.9|8233.9|2
1622129270000|2021-05-27 15:27:50|8248.7|8233.7|8248.2|8233.2|8249.5|8234.5|8248.2|8233.2|4
1622129280000|2021-05-27 15:28:00|8248.5|8233.5|8248.2|8233.2|8248.5|8233.5|8248.2|8233.2|1
1622129290000|2021-05-27 15:28:10|8247.5|8232.5|8245.7|8230.7|8247.5|8232.5|8245.7|8230.7|11
1622129310000|2021-05-27 15:28:30|8246|8231|8245|8230|8246|8231|8245|8230|0
1622129320000|2021-05-27 15:28:40|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|4
1622129340000|2021-05-27 15:29:00|8244.2|8229.2|8245.1|8230.1|8245.5|8230.5|8244.2|8229.2|6
1622129350000|2021-05-27 15:29:10|8244.8|8229.8|8245.1|8230.1|8245.1|8230.1|8244.6|8229.6|1
1622129360000|2021-05-27 15:29:20|8243.3|8228.3|8239.1|8224.1|8243.3|8228.3|8238.7|8223.7|1
1622129370000|2021-05-27 15:29:30|8238.7|8223.7|8239.1|8224.1|8239.1|8224.1|8238.7|8223.7|1
1622129380000|2021-05-27 15:29:40|8240.9|8225.9|8239.7|8224.7|8240.9|8225.9|8239.7|8224.7|6
1622129390000|2021-05-27 15:29:50|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|6
1622129400000|2021-05-27 15:30:00|8238.1|8223.1|8238.4|8223.4|8238.4|8223.4|8238.1|8223.1|0
1622129420000|2021-05-27 15:30:20|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|8237.7|8222.7|0
1622129430000|2021-05-27 15:30:30|8237.4|8222.4|8237.7|8222.7|8237.7|8222.7|8237.4|8222.4|1
1622129440000|2021-05-27 15:30:40|8237.4|8222.4|8237.7|8222.7|8237.7|8222.7|8237.4|8222.4|0
1622129450000|2021-05-27 15:30:50|8238.1|8223.1|8238.2|8223.2|8238.2|8223.2|8238.1|8223.1|3
1622129460000|2021-05-27 15:31:00|8237.7|8222.7|8235.9|8220.9|8237.7|8222.7|8235.6|8220.6|5
1622129470000|2021-05-27 15:31:10|8235.6|8220.6|8234|8219|8235.6|8220.6|8233.5|8218.5|9
1622129490000|2021-05-27 15:31:30|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1622129510000|2021-05-27 15:31:50|8236.9|8221.9|8237.6|8222.6|8237.6|8222.6|8236.9|8221.9|4
1622129520000|2021-05-27 15:32:00|8237.7|8222.7|8244.5|8229.5|8244.5|8229.5|8237.7|8222.7|2
1622129530000|2021-05-27 15:32:10|8243|8228|8242.5|8227.5|8243|8228|8242.5|8227.5|1
1622129540000|2021-05-27 15:32:20|8241.2|8226.2|8240.1|8225.1|8241.2|8226.2|8240.1|8225.1|0
1622129560000|2021-05-27 15:32:40|8240.4|8225.4|8240.6|8225.6|8240.6|8225.6|8240.4|8225.4|0
1622129570000|2021-05-27 15:32:50|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|3
1622129580000|2021-05-27 15:33:00|8242.2|8227.2|8242.9|8227.9|8242.9|8227.9|8242.2|8227.2|4
1622129590000|2021-05-27 15:33:10|8243.2|8228.2|8242.2|8227.2|8243.2|8228.2|8242.2|8227.2|0
1622129630000|2021-05-27 15:33:50|||||||||1
1622129640000|2021-05-27 15:34:00|8242.7|8227.7|8242.7|8227.7|8242.7|8227.7|8242.7|8227.7|3
1622129650000|2021-05-27 15:34:10|8241.9|8226.9|8241.1|8226.1|8241.9|8226.9|8241.1|8226.1|3
1622129660000|2021-05-27 15:34:20|||||||||1
1622129670000|2021-05-27 15:34:30|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|8240.7|8225.7|2
1622129680000|2021-05-27 15:34:40|||||||||1
1622129690000|2021-05-27 15:34:50|8240|8225|8238.4|8223.4|8240|8225|8238.1|8223.1|3
1622129700000|2021-05-27 15:35:00|8238.1|8223.1|8238.1|8223.1|8238.4|8223.4|8238.1|8223.1|0
1622129710000|2021-05-27 15:35:10|8236.2|8221.2|8236.1|8221.1|8236.2|8221.2|8236.1|8221.1|2
1622129730000|2021-05-27 15:35:30|8236.4|8221.4|8237.5|8222.5|8238|8223|8236.4|8221.4|10
1622129740000|2021-05-27 15:35:40|8236.6|8221.6|8237|8222|8237.7|8222.7|8236.6|8221.6|13
1622129750000|2021-05-27 15:35:50|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|8236.5|8221.5|5
1622129760000|2021-05-27 15:36:00|8237.5|8222.5|8237.5|8222.5|8237.5|8222.5|8237.5|8222.5|1
1622129770000|2021-05-27 15:36:10|8236.5|8221.5|8236.2|8221.2|8236.5|8221.5|8236|8221|3
1622129780000|2021-05-27 15:36:20|||||||||2
1622129790000|2021-05-27 15:36:30|||||||||1
1622129800000|2021-05-27 15:36:40|8236.4|8221.4|8235.1|8220.1|8236.4|8221.4|8235.1|8220.1|4
1622129810000|2021-05-27 15:36:50|8234.6|8219.6|8234.2|8219.2|8234.6|8219.6|8234.2|8219.2|0
1622129820000|2021-05-27 15:37:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|1
1622129840000|2021-05-27 15:37:20|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|8233.6|8218.6|0
1622129850000|2021-05-27 15:37:30|8235.2|8220.2|8234.6|8219.6|8235.2|8220.2|8234.6|8219.6|14
1622129890000|2021-05-27 15:38:10|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|0
1622129910000|2021-05-27 15:38:30|8235.1|8220.1|8234.7|8219.7|8235.1|8220.1|8234.7|8219.7|2
1622129920000|2021-05-27 15:38:40|8234.1|8219.1|8230.6|8215.6|8234.1|8219.1|8229.1|8214.1|48
1622129940000|2021-05-27 15:39:00|8230.4|8215.4|8230.9|8215.9|8230.9|8215.9|8230.4|8215.4|0
1622129950000|2021-05-27 15:39:10|||||||||1
1622129970000|2021-05-27 15:39:30|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|8230.6|8215.6|0
1622129980000|2021-05-27 15:39:40|8230|8215|8228.8|8213.8|8230|8215|8228.8|8213.8|5
1622129990000|2021-05-27 15:39:50|8228.5|8213.5|8228.3|8213.3|8228.5|8213.5|8228.3|8213.3|22
1622130000000|2021-05-27 15:40:00|8227.1|8212.1|8226.5|8211.5|8227.1|8212.1|8226.5|8211.5|5
1622130010000|2021-05-27 15:40:10|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|8226.8|8211.8|2
1622130030000|2021-05-27 15:40:30|8227|8212|8227|8212|8227|8212|8227|8212|2
1622130040000|2021-05-27 15:40:40|8229.1|8214.1|8229|8214|8229.1|8214.1|8229|8214|10
1622130050000|2021-05-27 15:40:50|8228.8|8213.8|8228.8|8213.8|8228.8|8213.8|8228.8|8213.8|0
1622130060000|2021-05-27 15:41:00|8228.6|8213.6|8227.3|8212.3|8228.6|8213.6|8227.3|8212.3|3
1622130070000|2021-05-27 15:41:10|8226.5|8211.5|8227.3|8212.3|8227.3|8212.3|8226.5|8211.5|8
1622130080000|2021-05-27 15:41:20|8227.5|8212.5|8228.1|8213.1|8228.5|8213.5|8227.5|8212.5|2
1622130090000|2021-05-27 15:41:30|8227.8|8212.8|8227.6|8212.6|8227.8|8212.8|8227.6|8212.6|0
1622130100000|2021-05-27 15:41:40|8228.1|8213.1|8229.1|8214.1|8229.1|8214.1|8228.1|8213.1|0
1622130120000|2021-05-27 15:42:00|8231.2|8216.2|8231.2|8216.2|8231.2|8216.2|8231.2|8216.2|3
1622130130000|2021-05-27 15:42:10|8230.9|8215.9|8230.2|8215.2|8230.9|8215.9|8230.2|8215.2|0
1622130140000|2021-05-27 15:42:20|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|8230.9|8215.9|5
1622130150000|2021-05-27 15:42:30|8229.1|8214.1|8229.1|8214.1|8229.1|8214.1|8229.1|8214.1|2
1622130160000|2021-05-27 15:42:40|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|13
1622130170000|2021-05-27 15:42:50|8227.6|8212.6|8227.9|8212.9|8227.9|8212.9|8227.6|8212.6|5
1622130180000|2021-05-27 15:43:00|8228.2|8213.2|8228.6|8213.6|8228.6|8213.6|8228.2|8213.2|0
1622130190000|2021-05-27 15:43:10|8228.3|8213.3|8228.5|8213.5|8228.5|8213.5|8228.3|8213.3|0
1622130200000|2021-05-27 15:43:20|8227.8|8212.8|8227.7|8212.7|8227.8|8212.8|8227.7|8212.7|7
1622130210000|2021-05-27 15:43:30|8227.5|8212.5|8227.5|8212.5|8227.5|8212.5|8227.5|8212.5|14
1622130230000|2021-05-27 15:43:50|||||||||2
1622130240000|2021-05-27 15:44:00|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|8227.3|8212.3|2
1622130250000|2021-05-27 15:44:10|8228.9|8213.9|8229.3|8214.3|8229.3|8214.3|8228.9|8213.9|5
1622130280000|2021-05-27 15:44:40|8227.7|8212.7|8227.3|8212.3|8227.7|8212.7|8227.3|8212.3|4
1622130300000|2021-05-27 15:45:00|8227|8212|8227.3|8212.3|8227.3|8212.3|8226.6|8211.6|10
1622130310000|2021-05-27 15:45:10|8226.9|8211.9|8227.8|8212.8|8227.8|8212.8|8226.9|8211.9|11
1622130320000|2021-05-27 15:45:20|8229.1|8214.1|8229.1|8214.1|8229.1|8214.1|8229.1|8214.1|1
1622130330000|2021-05-27 15:45:30|8229.3|8214.3|8232.6|8217.6|8232.6|8217.6|8229.3|8214.3|2
1622130340000|2021-05-27 15:45:40|8232.9|8217.9|8231.6|8216.6|8233.1|8218.1|8231.6|8216.6|4
1622130350000|2021-05-27 15:45:50|8231.4|8216.4|8231.3|8216.3|8231.4|8216.4|8231.3|8216.3|0
1622130370000|2021-05-27 15:46:10|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|8231.5|8216.5|0
1622130380000|2021-05-27 15:46:20|8231.1|8216.1|8228.3|8213.3|8231.1|8216.1|8228.3|8213.3|7
1622130440000|2021-05-27 15:47:20|8227.5|8212.5|8226.6|8211.6|8227.5|8212.5|8226.6|8211.6|9
1622130450000|2021-05-27 15:47:30|||||||||3
1622130460000|2021-05-27 15:47:40|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|5
1622130470000|2021-05-27 15:47:50|8226|8211|8224.5|8209.5|8226|8211|8224.5|8209.5|2
1622130480000|2021-05-27 15:48:00|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|8224.9|8209.9|1
1622130490000|2021-05-27 15:48:10|8225|8210|8225|8210|8225|8210|8225|8210|0
1622130540000|2021-05-27 15:49:00|8224.7|8209.7|8224.6|8209.6|8224.7|8209.7|8224.6|8209.6|28
1622130550000|2021-05-27 15:49:10|8224.3|8209.3|8223.8|8208.8|8224.3|8209.3|8223.8|8208.8|12
1622130560000|2021-05-27 15:49:20|8226.7|8211.7|8227.6|8212.6|8228.6|8213.6|8226.7|8211.7|12
1622130570000|2021-05-27 15:49:30|8227.1|8212.1|8226.6|8211.6|8227.1|8212.1|8226.6|8211.6|0
1622130580000|2021-05-27 15:49:40|8227|8212|8227.3|8212.3|8227.3|8212.3|8227|8212|0
1622130600000|2021-05-27 15:50:00|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|8226.7|8211.7|3
1622130610000|2021-05-27 15:50:10|8227.3|8212.3|8226.9|8211.9|8227.4|8212.4|8226.9|8211.9|0
1622130630000|2021-05-27 15:50:30|8226.2|8211.2|8225.9|8210.9|8226.2|8211.2|8225.9|8210.9|0
1622130640000|2021-05-27 15:50:40|8226|8211|8226|8211|8226|8211|8226|8211|0
1622130660000|2021-05-27 15:51:00|8225.9|8210.9|8225.9|8210.9|8225.9|8210.9|8225.9|8210.9|0
1622130680000|2021-05-27 15:51:20|8228.2|8213.2|8227.7|8212.7|8228.2|8213.2|8227.7|8212.7|3
1622130700000|2021-05-27 15:51:40|8227.2|8212.2|8226.5|8211.5|8227.4|8212.4|8226.4|8211.4|4
1622130710000|2021-05-27 15:51:50|||||||||4
1622130720000|2021-05-27 15:52:00|8226.2|8211.2|8226.2|8211.2|8226.2|8211.2|8225.7|8210.7|5
1622130730000|2021-05-27 15:52:10|8227.2|8212.2|8227.4|8212.4|8227.4|8212.4|8227.2|8212.2|1
1622130740000|2021-05-27 15:52:20|8230.8|8215.8|8230.5|8215.5|8230.8|8215.8|8230.5|8215.5|8
1622130750000|2021-05-27 15:52:30|8230.8|8215.8|8230.9|8215.9|8231.4|8216.4|8230.8|8215.8|0
1622130760000|2021-05-27 15:52:40|8230.5|8215.5|8230.5|8215.5|8230.5|8215.5|8230.5|8215.5|0
1622130770000|2021-05-27 15:52:50|8230|8215|8229.2|8214.2|8230|8215|8229.2|8214.2|1
1622130790000|2021-05-27 15:53:10|8230|8215|8230|8215|8230|8215|8230|8215|0
1622130810000|2021-05-27 15:53:30|8229.4|8214.4|8229.2|8214.2|8229.4|8214.4|8229.2|8214.2|0
1622130830000|2021-05-27 15:53:50|8230.2|8215.2|8229.9|8214.9|8230.2|8215.2|8229.9|8214.9|2
1622130840000|2021-05-27 15:54:00|8229.5|8214.5|8231.5|8216.5|8231.5|8216.5|8229.5|8214.5|1
1622130850000|2021-05-27 15:54:10|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|1
1622130880000|2021-05-27 15:54:40|8231.8|8216.8|8231.8|8216.8|8232.1|8217.1|8231.8|8216.8|1
1622130890000|2021-05-27 15:54:50|8232.3|8217.3|8236.3|8221.3|8236.3|8221.3|8232.3|8217.3|3
1622130900000|2021-05-27 15:55:00|8236|8221|8235.8|8220.8|8236|8221|8235.8|8220.8|6
1622130910000|2021-05-27 15:55:10|8236.1|8221.1|8239.6|8224.6|8239.6|8224.6|8236|8221|4
1622130920000|2021-05-27 15:55:20|8239.3|8224.3|8239.9|8224.9|8239.9|8224.9|8238.5|8223.5|2
1622130940000|2021-05-27 15:55:40|||||||||1
1622130950000|2021-05-27 15:55:50|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|1
1622130960000|2021-05-27 15:56:00|8240.5|8225.5|8239.1|8224.1|8240.5|8225.5|8239.1|8224.1|1
1622130970000|2021-05-27 15:56:10|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|7
1622131000000|2021-05-27 15:56:40|||||||||3
1622131010000|2021-05-27 15:56:50|8243.4|8228.4|8247.1|8232.1|8247.1|8232.1|8243.4|8228.4|2
1622131020000|2021-05-27 15:57:00|8247.7|8232.7|8247.4|8232.4|8248.4|8233.4|8246.8|8231.8|2
1622131030000|2021-05-27 15:57:10|8247.1|8232.1|8245.6|8230.6|8247.1|8232.1|8245.6|8230.6|0
1622131040000|2021-05-27 15:57:20|8244.9|8229.9|8244.9|8229.9|8245.6|8230.6|8244.9|8229.9|2
1622131050000|2021-05-27 15:57:30|8245.2|8230.2|8244.9|8229.9|8245.2|8230.2|8244.9|8229.9|0
1622131060000|2021-05-27 15:57:40|8241.6|8226.6|8240.8|8225.8|8241.6|8226.6|8240.8|8225.8|5
1622131080000|2021-05-27 15:58:00|8240.5|8225.5|8237.7|8222.7|8240.5|8225.5|8237.4|8222.4|0
1622131100000|2021-05-27 15:58:20|8238.1|8223.1|8237.7|8222.7|8238.1|8223.1|8237.7|8222.7|0
1622131110000|2021-05-27 15:58:30|||||||||1
1622131120000|2021-05-27 15:58:40|8237.4|8222.4|8236.7|8221.7|8237.4|8222.4|8236.7|8221.7|0
1622131140000|2021-05-27 15:59:00|||||||||3
1622131170000|2021-05-27 15:59:30|8238|8223|8238|8223|8238|8223|8238|8223|4
1622131180000|2021-05-27 15:59:40|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|8238.6|8223.6|0
1622131190000|2021-05-27 15:59:50|8240.1|8225.1|8241.6|8226.6|8242.1|8227.1|8240.1|8225.1|4
1622131200000|2021-05-27 16:00:00|8242.1|8227.1|8242.6|8227.6|8242.6|8227.6|8242.1|8227.1|1
1622131220000|2021-05-27 16:00:20|8243.1|8228.1|8244.1|8229.1|8244.1|8229.1|8243.1|8228.1|1
1622131230000|2021-05-27 16:00:30|8244.4|8229.4|8244.6|8229.6|8244.6|8229.6|8244.4|8229.4|0
1622131240000|2021-05-27 16:00:40|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|1
1622131260000|2021-05-27 16:01:00|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|0
1622131270000|2021-05-27 16:01:10|8247.7|8232.7|8246|8231|8247.7|8232.7|8246|8231|19
1622131280000|2021-05-27 16:01:20|8246.6|8231.6|8248.1|8233.1|8248.1|8233.1|8246.6|8231.6|7
1622131290000|2021-05-27 16:01:30|8248.7|8233.7|8250.4|8235.4|8250.7|8235.7|8248.7|8233.7|6
1622131300000|2021-05-27 16:01:40|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|13
1622131310000|2021-05-27 16:01:50|8249.8|8234.8|8244.9|8229.9|8249.8|8234.8|8244.9|8229.9|82
1622131320000|2021-05-27 16:02:00|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|117
1622131330000|2021-05-27 16:02:10|8244.2|8229.2|8244|8229|8244.2|8229.2|8244|8229|2
1622131340000|2021-05-27 16:02:20|8243.2|8228.2|8243|8228|8243.2|8228.2|8243|8228|3
1622131360000|2021-05-27 16:02:40|8244|8229|8243.3|8228.3|8244|8229|8243.3|8228.3|20
1622131370000|2021-05-27 16:02:50|8243|8228|8241.4|8226.4|8243|8228|8241.4|8226.4|0
1622131380000|2021-05-27 16:03:00|8242.7|8227.7|8243|8228|8243.4|8228.4|8242.7|8227.7|1
1622131390000|2021-05-27 16:03:10|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1622131400000|2021-05-27 16:03:20|8244.1|8229.1|8245.1|8230.1|8245.7|8230.7|8244.1|8229.1|54
1622131410000|2021-05-27 16:03:30|8244.7|8229.7|8244.9|8229.9|8244.9|8229.9|8244.7|8229.7|0
1622131420000|2021-05-27 16:03:40|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|2
1622131430000|2021-05-27 16:03:50|||||||||1
1622131440000|2021-05-27 16:04:00|8245.1|8230.1|8244.9|8229.9|8245.1|8230.1|8244.9|8229.9|2
1622131450000|2021-05-27 16:04:10|8245.2|8230.2|8245.4|8230.4|8245.4|8230.4|8245.2|8230.2|0
1622131500000|2021-05-27 16:05:00|8245.6|8230.6|8245.9|8230.9|8245.9|8230.9|8245.6|8230.6|1
1622131520000|2021-05-27 16:05:20|8245.6|8230.6|8244.6|8229.6|8245.6|8230.6|8244.6|8229.6|4
1622131530000|2021-05-27 16:05:30|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|0
1622131550000|2021-05-27 16:05:50|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|8244.7|8229.7|2
1622131560000|2021-05-27 16:06:00|8245.1|8230.1|8247.4|8232.4|8247.4|8232.4|8245.1|8230.1|2
1622131570000|2021-05-27 16:06:10|||||||||1
1622131580000|2021-05-27 16:06:20|8245.6|8230.6|8245.9|8230.9|8245.9|8230.9|8245.6|8230.6|7
1622131590000|2021-05-27 16:06:30|8246.2|8231.2|8245.9|8230.9|8246.4|8231.4|8245.6|8230.6|1
1622131600000|2021-05-27 16:06:40|8245.4|8230.4|8245.9|8230.9|8245.9|8230.9|8244.4|8229.4|0
1622131610000|2021-05-27 16:06:50|8245.6|8230.6|8245.4|8230.4|8245.6|8230.6|8245.4|8230.4|0
1622131630000|2021-05-27 16:07:10|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|1
1622131650000|2021-05-27 16:07:30|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|0
1622131660000|2021-05-27 16:07:40|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|8244.4|8229.4|2
1622131690000|2021-05-27 16:08:10|8244.1|8229.1|8244.4|8229.4|8244.4|8229.4|8244.1|8229.1|1
1622131700000|2021-05-27 16:08:20|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1622131720000|2021-05-27 16:08:40|8244.2|8229.2|8244.4|8229.4|8244.4|8229.4|8244.2|8229.2|3
1622131730000|2021-05-27 16:08:50|||||||||3
1622131750000|2021-05-27 16:09:10|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1622131760000|2021-05-27 16:09:20|||||||||8
1622131770000|2021-05-27 16:09:30|8244.1|8229.1|8244.4|8229.4|8244.4|8229.4|8244.1|8229.1|1
1622131780000|2021-05-27 16:09:40|8243.9|8228.9|8244.4|8229.4|8244.4|8229.4|8243.9|8228.9|0
1622131790000|2021-05-27 16:09:50|8244.3|8229.3|8243.6|8228.6|8244.3|8229.3|8243.3|8228.3|5
1622131810000|2021-05-27 16:10:10|||||||||1
1622131830000|2021-05-27 16:10:30|8243.1|8228.1|8243.4|8228.4|8243.4|8228.4|8243.1|8228.1|1
1622131840000|2021-05-27 16:10:40|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|8243.6|8228.6|0
1622131860000|2021-05-27 16:11:00|8245.2|8230.2|8244.9|8229.9|8248.1|8233.1|8244.6|8229.6|2
1622131870000|2021-05-27 16:11:10|8244.3|8229.3|8241.9|8226.9|8244.3|8229.3|8241.9|8226.9|3
1622131880000|2021-05-27 16:11:20|8242.3|8227.3|8242.4|8227.4|8242.4|8227.4|8242.3|8227.3|0
1622131920000|2021-05-27 16:12:00|8242.1|8227.1|8241.9|8226.9|8242.1|8227.1|8241.4|8226.4|10
1622131930000|2021-05-27 16:12:10|8243.4|8228.4|8242.9|8227.9|8243.4|8228.4|8242.9|8227.9|2
1622131940000|2021-05-27 16:12:20|8241.9|8226.9|8241.4|8226.4|8241.9|8226.9|8241.4|8226.4|2
1622131960000|2021-05-27 16:12:40|8241.1|8226.1|8241.4|8226.4|8241.4|8226.4|8241.1|8226.1|3
1622131970000|2021-05-27 16:12:50|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|8241.1|8226.1|0
1622131980000|2021-05-27 16:13:00|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|8241.4|8226.4|3
1622132020000|2021-05-27 16:13:40|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.8|8229.8|1
1622132040000|2021-05-27 16:14:00|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|1
1622132060000|2021-05-27 16:14:20|8244.4|8229.4|8244.1|8229.1|8244.4|8229.4|8244.1|8229.1|0
1622132070000|2021-05-27 16:14:30|8244.4|8229.4|8244.1|8229.1|8244.4|8229.4|8244.1|8229.1|2
1622132080000|2021-05-27 16:14:40|8243.9|8228.9|8247.4|8232.4|8247.4|8232.4|8243.9|8228.9|11
1622132090000|2021-05-27 16:14:50|8247.3|8232.3|8247.1|8232.1|8247.3|8232.3|8247.1|8232.1|0
1622132100000|2021-05-27 16:15:00|8245.4|8230.4|8244.9|8229.9|8245.4|8230.4|8244.6|8229.6|2
1622132110000|2021-05-27 16:15:10|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|2
1622132120000|2021-05-27 16:15:20|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|2
1622132140000|2021-05-27 16:15:40|8247.1|8232.1|8245.1|8230.1|8247.1|8232.1|8245.1|8230.1|1
1622132150000|2021-05-27 16:15:50|8244.8|8229.8|8245.4|8230.4|8245.4|8230.4|8244.8|8229.8|1
1622132180000|2021-05-27 16:16:20|8245.1|8230.1|8244.9|8229.9|8245.1|8230.1|8244.9|8229.9|0
1622132190000|2021-05-27 16:16:30|8244.6|8229.6|8244.4|8229.4|8244.6|8229.6|8244.4|8229.4|0
1622132200000|2021-05-27 16:16:40|8243.2|8228.2|8241.9|8226.9|8243.2|8228.2|8241.9|8226.9|1
1622132210000|2021-05-27 16:16:50|||||||||1
1622132240000|2021-05-27 16:17:20|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|8242.4|8227.4|0
1622132250000|2021-05-27 16:17:30|8244.4|8229.4|8245.1|8230.1|8245.1|8230.1|8244.4|8229.4|2
1622132260000|2021-05-27 16:17:40|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|8244.6|8229.6|0
1622132280000|2021-05-27 16:18:00|8245|8230|8245.9|8230.9|8245.9|8230.9|8245|8230|1
1622132290000|2021-05-27 16:18:10|8245.6|8230.6|8245.1|8230.1|8245.6|8230.6|8245.1|8230.1|0
1622132310000|2021-05-27 16:18:30|8244.9|8229.9|8242.9|8227.9|8244.9|8229.9|8242.9|8227.9|1
1622132320000|2021-05-27 16:18:40|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|8243.9|8228.9|1
1622132330000|2021-05-27 16:18:50|8244.1|8229.1|8247|8232|8247.3|8232.3|8244.1|8229.1|6
1622132340000|2021-05-27 16:19:00|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|0
1622132350000|2021-05-27 16:19:10|8247|8232|8247|8232|8247|8232|8247|8232|0
1622132360000|2021-05-27 16:19:20|8248|8233|8248|8233|8248|8233|8248|8233|1
1622132380000|2021-05-27 16:19:40|||||||||1
1622132400000|2021-05-27 16:20:00|8246|8231|8247.7|8232.7|8247.7|8232.7|8246|8231|6
1622132410000|2021-05-27 16:20:10|8247.8|8232.8|8247|8232|8247.8|8232.8|8247|8232|4
1622132470000|2021-05-27 16:21:10|8247.3|8232.3|8247.7|8232.7|8247.7|8232.7|8247.3|8232.3|0
1622132480000|2021-05-27 16:21:20|8247.8|8232.8|8248.2|8233.2|8248.2|8233.2|8247.8|8232.8|4
1622132490000|2021-05-27 16:21:30|||||||||1
1622132510000|2021-05-27 16:21:50|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|1
1622132520000|2021-05-27 16:22:00|8249.6|8234.6|8249.7|8234.7|8250.8|8235.8|8249.5|8234.5|1
1622132530000|2021-05-27 16:22:10|8250.5|8235.5|8250.3|8235.3|8251.7|8236.7|8250.3|8235.3|0
1622132550000|2021-05-27 16:22:30|8250.7|8235.7|8250.2|8235.2|8250.7|8235.7|8250|8235|0
1622132560000|2021-05-27 16:22:40|8249.8|8234.8|8251.3|8236.3|8251.3|8236.3|8249.8|8234.8|3
1622132580000|2021-05-27 16:23:00|8251|8236|8248|8233|8251|8236|8248|8233|6
1622132590000|2021-05-27 16:23:10|8248.2|8233.2|8249|8234|8251|8236|8248.2|8233.2|3
1622132600000|2021-05-27 16:23:20|8249.3|8234.3|8248.2|8233.2|8249.3|8234.3|8247.8|8232.8|0
1622132610000|2021-05-27 16:23:30|8248|8233|8249.2|8234.2|8249.2|8234.2|8248|8233|2
1622132620000|2021-05-27 16:23:40|8249|8234|8249|8234|8249|8234|8249|8234|3
1622132640000|2021-05-27 16:24:00|8250.3|8235.3|8250.8|8235.8|8250.8|8235.8|8250.3|8235.3|1
1622132650000|2021-05-27 16:24:10|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|1
1622132690000|2021-05-27 16:24:50|8250.5|8235.5|8251.3|8236.3|8251.3|8236.3|8250.5|8235.5|2
1622132700000|2021-05-27 16:25:00|8252.2|8237.2|8253|8238|8253.5|8238.5|8252.2|8237.2|1
1622132710000|2021-05-27 16:25:10|8252.5|8237.5|8252.8|8237.8|8252.8|8237.8|8252.5|8237.5|0
1622132730000|2021-05-27 16:25:30|8252.5|8237.5|8252.7|8237.7|8252.7|8237.7|8252.5|8237.5|10
1622132740000|2021-05-27 16:25:40|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|1
1622132750000|2021-05-27 16:25:50|8254|8239|8254|8239|8254|8239|8254|8239|2
1622132760000|2021-05-27 16:26:00|8256.1|8241.1|8258.1|8243.1|8258.1|8243.1|8256.1|8241.1|5
1622132770000|2021-05-27 16:26:10|8258.5|8243.5|8254.7|8239.7|8258.5|8243.5|8254.7|8239.7|3
1622132780000|2021-05-27 16:26:20|8254.2|8239.2|8252.5|8237.5|8254.2|8239.2|8252.2|8237.2|0
1622132790000|2021-05-27 16:26:30|8251.8|8236.8|8252|8237|8252|8237|8251.7|8236.7|0
1622132810000|2021-05-27 16:26:50|8252.3|8237.3|8251.8|8236.8|8252.3|8237.3|8251.8|8236.8|1
1622132820000|2021-05-27 16:27:00|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|5
1622132830000|2021-05-27 16:27:10|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|0
1622132850000|2021-05-27 16:27:30|8249.8|8234.8|8250.5|8235.5|8250.5|8235.5|8249.8|8234.8|1
1622132870000|2021-05-27 16:27:50|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|2
1622132880000|2021-05-27 16:28:00|8250|8235|8249.7|8234.7|8250.2|8235.2|8249.7|8234.7|3
1622132890000|2021-05-27 16:28:10|8250|8235|8250.7|8235.7|8250.7|8235.7|8250|8235|1
1622132900000|2021-05-27 16:28:20|8251.8|8236.8|8251.2|8236.2|8251.8|8236.8|8251.2|8236.2|1
1622132910000|2021-05-27 16:28:30|8251.3|8236.3|8250.4|8235.4|8251.3|8236.3|8250.4|8235.4|0
1622132920000|2021-05-27 16:28:40|8250|8235|8251.8|8236.8|8251.8|8236.8|8250|8235|2
1622132930000|2021-05-27 16:28:50|8252.4|8237.4|8255.8|8240.8|8255.8|8240.8|8252.4|8237.4|1
1622132950000|2021-05-27 16:29:10|8257.8|8242.8|8258|8243|8258.5|8243.5|8257.8|8242.8|4
1622132960000|2021-05-27 16:29:20|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|7
1622132970000|2021-05-27 16:29:30|8258|8243|8258|8243|8258|8243|8258|8243|0
1622132980000|2021-05-27 16:29:40|8259.6|8244.6|8258.3|8243.3|8259.6|8244.6|8258.3|8243.3|4
1622132990000|2021-05-27 16:29:50|8258|8243|8258|8243|8258|8243|8258|8243|0
1622133010000|2021-05-27 16:30:10|8257.4|8242.4|8257.5|8242.5|8257.8|8242.8|8257.4|8242.4|0
1622133020000|2021-05-27 16:30:20|8257.2|8242.2|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|0
1622133030000|2021-05-27 16:30:30|8257|8242|8257|8242|8257.3|8242.3|8257|8242|0
1622133040000|2021-05-27 16:30:40|8257.3|8242.3|8257|8242|8257.3|8242.3|8257|8242|1
1622133060000|2021-05-27 16:31:00|||||||||1
1622133070000|2021-05-27 16:31:10|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|1
1622133080000|2021-05-27 16:31:20|8259.7|8244.7|8260.4|8245.4|8260.4|8245.4|8259.7|8244.7|0
1622133090000|2021-05-27 16:31:30|8260.7|8245.7|8260.9|8245.9|8260.9|8245.9|8260.4|8245.4|2
1622133100000|2021-05-27 16:31:40|8260.5|8245.5|8260|8245|8260.5|8245.5|8260|8245|2
1622133110000|2021-05-27 16:31:50|8257.4|8242.4|8258.9|8243.9|8259.2|8244.2|8257|8242|3
1622133120000|2021-05-27 16:32:00|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|0
1622133170000|2021-05-27 16:32:50|8259|8244|8258.4|8243.4|8259|8244|8258.4|8243.4|2
1622133180000|2021-05-27 16:33:00|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.5|8242.5|1
1622133220000|2021-05-27 16:33:40|8257.7|8242.7|8257|8242|8257.7|8242.7|8257|8242|1
1622133230000|2021-05-27 16:33:50|8253|8238|8253.7|8238.7|8253.7|8238.7|8253|8238|9
1622133240000|2021-05-27 16:34:00|8253|8238|8251.7|8236.7|8253|8238|8251.4|8236.4|1
1622133250000|2021-05-27 16:34:10|8247.5|8232.5|8250.4|8235.4|8250.4|8235.4|8247.5|8232.5|4
1622133260000|2021-05-27 16:34:20|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|8253.9|8238.9|5
1622133270000|2021-05-27 16:34:30|8255.7|8240.7|8254.7|8239.7|8255.7|8240.7|8254.2|8239.2|1
1622133280000|2021-05-27 16:34:40|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|8254.9|8239.9|0
1622133290000|2021-05-27 16:34:50|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|5
1622133300000|2021-05-27 16:35:00|8256.2|8241.2|8255.9|8240.9|8256.2|8241.2|8255.9|8240.9|0
1622133310000|2021-05-27 16:35:10|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|0
1622133320000|2021-05-27 16:35:20|||||||||3
1622133340000|2021-05-27 16:35:40|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|8256.7|8241.7|2
1622133350000|2021-05-27 16:35:50|||||||||1
1622133380000|2021-05-27 16:36:20|8256.5|8241.5|8256|8241|8256.5|8241.5|8255.5|8240.5|2
1622133390000|2021-05-27 16:36:30|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|0
1622133400000|2021-05-27 16:36:40|8256.2|8241.2|8255.9|8240.9|8256.2|8241.2|8255.9|8240.9|1
1622133410000|2021-05-27 16:36:50|||||||||1
1622133420000|2021-05-27 16:37:00|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|0
1622133430000|2021-05-27 16:37:10|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|0
1622133440000|2021-05-27 16:37:20|||||||||1
1622133450000|2021-05-27 16:37:30|8256.2|8241.2|8256.4|8241.4|8256.4|8241.4|8256.2|8241.2|0
1622133460000|2021-05-27 16:37:40|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|2
1622133500000|2021-05-27 16:38:20|8258.2|8243.2|8258.9|8243.9|8259.2|8244.2|8258.2|8243.2|1
1622133510000|2021-05-27 16:38:30|8259.2|8244.2|8259.4|8244.4|8259.4|8244.4|8259.2|8244.2|0
1622133520000|2021-05-27 16:38:40|||||||||3
1622133540000|2021-05-27 16:39:00|8259|8244|8258.9|8243.9|8259|8244|8258.9|8243.9|1
1622133570000|2021-05-27 16:39:30|||||||||1
1622133590000|2021-05-27 16:39:50|8257.9|8242.9|8259.4|8244.4|8259.4|8244.4|8257.2|8242.2|1
1622133620000|2021-05-27 16:40:20|8259.7|8244.7|8259.9|8244.9|8259.9|8244.9|8259.7|8244.7|0
1622133630000|2021-05-27 16:40:30|8259.5|8244.5|8258.9|8243.9|8259.5|8244.5|8258.9|8243.9|2
1622133640000|2021-05-27 16:40:40|||||||||1
1622133650000|2021-05-27 16:40:50|8258|8243|8257.4|8242.4|8258|8243|8257.4|8242.4|5
1622133660000|2021-05-27 16:41:00|||||||||1
1622133670000|2021-05-27 16:41:10|8257|8242|8256.7|8241.7|8257|8242|8256.7|8241.7|1
1622133690000|2021-05-27 16:41:30|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|0
1622133700000|2021-05-27 16:41:40|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|3
1622133720000|2021-05-27 16:42:00|||||||||1
1622133750000|2021-05-27 16:42:30|8257.7|8242.7|8257.9|8242.9|8257.9|8242.9|8257.7|8242.7|0
1622133780000|2021-05-27 16:43:00|8259.2|8244.2|8258.9|8243.9|8259.2|8244.2|8258.9|8243.9|1
1622133790000|2021-05-27 16:43:10|||||||||1
1622133800000|2021-05-27 16:43:20|||||||||2
1622133810000|2021-05-27 16:43:30|||||||||10
1622133830000|2021-05-27 16:43:50|||||||||1
1622133840000|2021-05-27 16:44:00|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|0
1622133860000|2021-05-27 16:44:20|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|1
1622133870000|2021-05-27 16:44:30|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|0
1622133900000|2021-05-27 16:45:00|8259.2|8244.2|8257.9|8242.9|8259.2|8244.2|8257.9|8242.9|1
1622133910000|2021-05-27 16:45:10|8258.2|8243.2|8259.4|8244.4|8259.4|8244.4|8258.2|8243.2|0
1622133920000|2021-05-27 16:45:20|8259.7|8244.7|8258.2|8243.2|8259.7|8244.7|8258.2|8243.2|41
1622133930000|2021-05-27 16:45:30|8256.4|8241.4|8258|8243|8258|8243|8255.7|8240.7|5
1622133940000|2021-05-27 16:45:40|8258.5|8243.5|8259.2|8244.2|8259.2|8244.2|8258.5|8243.5|0
1622133950000|2021-05-27 16:45:50|||||||||1
1622133980000|2021-05-27 16:46:20|||||||||1
1622134010000|2021-05-27 16:46:50|8258.7|8243.7|8255.7|8240.7|8258.7|8243.7|8255.7|8240.7|2
1622134020000|2021-05-27 16:47:00|8256.2|8241.2|8255.2|8240.2|8256.2|8241.2|8252.4|8237.4|4
1622134030000|2021-05-27 16:47:10|8258.2|8243.2|8257.2|8242.2|8258.2|8243.2|8257.2|8242.2|2
1622134040000|2021-05-27 16:47:20|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|2
1622134070000|2021-05-27 16:47:50|||||||||1
1622134080000|2021-05-27 16:48:00|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|1
1622134100000|2021-05-27 16:48:20|8260.2|8245.2|8262.5|8247.5|8263.5|8248.5|8260.2|8245.2|5
1622134110000|2021-05-27 16:48:30|8262.9|8247.9|8263.5|8248.5|8264|8249|8262.9|8247.9|2
1622134140000|2021-05-27 16:49:00|8263.6|8248.6|8266.1|8251.1|8266.1|8251.1|8263.6|8248.6|1
1622134150000|2021-05-27 16:49:10|8265.1|8250.1|8265.6|8250.6|8265.6|8250.6|8265.1|8250.1|1
1622134180000|2021-05-27 16:49:40|||||||||1
1622134190000|2021-05-27 16:49:50|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|2
1622134200000|2021-05-27 16:50:00|||||||||9
1622134210000|2021-05-27 16:50:10|||||||||1
1622134220000|2021-05-27 16:50:20|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|4
1622134230000|2021-05-27 16:50:30|8265.6|8250.6|8267.1|8252.1|8267.1|8252.1|8265.6|8250.6|2
1622134240000|2021-05-27 16:50:40|8267.2|8252.2|8268.7|8253.7|8268.7|8253.7|8267.2|8252.2|1
1622134250000|2021-05-27 16:50:50|8268.4|8253.4|8268.1|8253.1|8268.4|8253.4|8268.1|8253.1|0
1622134260000|2021-05-27 16:51:00|8267.7|8252.7|8269.2|8254.2|8269.2|8254.2|8267.2|8252.2|4
1622134300000|2021-05-27 16:51:40|8270.2|8255.2|8270.2|8255.2|8270.7|8255.7|8270.2|8255.2|2
1622134310000|2021-05-27 16:51:50|||||||||5
1622134320000|2021-05-27 16:52:00|8267.2|8252.2|8268.4|8253.4|8268.4|8253.4|8267.2|8252.2|6
1622134330000|2021-05-27 16:52:10|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|8268.2|8253.2|12
1622134340000|2021-05-27 16:52:20|8267.6|8252.6|8266.5|8251.5|8267.6|8252.6|8266.5|8251.5|3
1622134350000|2021-05-27 16:52:30|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|0
1622134360000|2021-05-27 16:52:40|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|8265.7|8250.7|0
1622134370000|2021-05-27 16:52:50|||||||||2
1622134380000|2021-05-27 16:53:00|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|1
1622134400000|2021-05-27 16:53:20|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|0
1622134410000|2021-05-27 16:53:30|8265.9|8250.9|8265.9|8250.9|8265.9|8250.9|8265.6|8250.6|42
1622134420000|2021-05-27 16:53:40|8265.6|8250.6|8268.1|8253.1|8268.1|8253.1|8265.6|8250.6|13
1622134440000|2021-05-27 16:54:00|8268.3|8253.3|8269.2|8254.2|8269.2|8254.2|8268.3|8253.3|2
1622134450000|2021-05-27 16:54:10|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1622134470000|2021-05-27 16:54:30|8269.6|8254.6|8269.9|8254.9|8269.9|8254.9|8269.6|8254.6|1
1622134480000|2021-05-27 16:54:40|||||||||2
1622134500000|2021-05-27 16:55:00|||||||||1
1622134560000|2021-05-27 16:56:00|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|3
1622134580000|2021-05-27 16:56:20|8268.8|8253.8|8268.6|8253.6|8268.8|8253.8|8268.6|8253.6|2
1622134600000|2021-05-27 16:56:40|8268.3|8253.3|8268|8253|8268.3|8253.3|8268|8253|1
1622134610000|2021-05-27 16:56:50|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|2
1622134620000|2021-05-27 16:57:00|8268.9|8253.9|8269.2|8254.2|8269.2|8254.2|8268.9|8253.9|2
1622134630000|2021-05-27 16:57:10|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1622134640000|2021-05-27 16:57:20|||||||||10
1622134650000|2021-05-27 16:57:30|||||||||1
1622134680000|2021-05-27 16:58:00|8270.1|8255.1|8270.9|8255.9|8270.9|8255.9|8270.1|8255.1|5
1622134690000|2021-05-27 16:58:10|8270.6|8255.6|8270.9|8255.9|8270.9|8255.9|8270.4|8255.4|0
1622134700000|2021-05-27 16:58:20|8271.9|8256.9|8272.4|8257.4|8272.4|8257.4|8271.9|8256.9|2
1622134710000|2021-05-27 16:58:30|8272.7|8257.7|8272.4|8257.4|8272.9|8257.9|8271.4|8256.4|0
1622134720000|2021-05-27 16:58:40|8272.1|8257.1|8272.9|8257.9|8272.9|8257.9|8271.9|8256.9|0
1622134730000|2021-05-27 16:58:50|8272.6|8257.6|8272.4|8257.4|8272.6|8257.6|8271.8|8256.8|0
1622134740000|2021-05-27 16:59:00|8272.1|8257.1|8271.6|8256.6|8272.1|8257.1|8271.6|8256.6|1
1622134800000|2021-05-27 17:00:00|||||||||1
1622134810000|2021-05-27 17:00:10|8271.2|8256.2|8270.6|8255.6|8271.2|8256.2|8270.6|8255.6|1
1622134820000|2021-05-27 17:00:20|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|1
1622134830000|2021-05-27 17:00:30|8268.4|8253.4|8271.9|8256.9|8271.9|8256.9|8268.4|8253.4|7
1622134840000|2021-05-27 17:00:40|8272.2|8257.2|8272.4|8257.4|8272.4|8257.4|8272.2|8257.2|0
1622134850000|2021-05-27 17:00:50|8272.7|8257.7|8272.6|8257.6|8272.9|8257.9|8272.6|8257.6|5
1622134860000|2021-05-27 17:01:00|8272.4|8257.4|8273.1|8258.1|8273.1|8258.1|8272.4|8257.4|4
1622134870000|2021-05-27 17:01:10|8275.6|8260.6|8276.1|8261.1|8276.1|8261.1|8275.2|8260.2|5
1622134880000|2021-05-27 17:01:20|||||||||11
1622134890000|2021-05-27 17:01:30|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8
1622134900000|2021-05-27 17:01:40|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1622134910000|2021-05-27 17:01:50|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|15
1622134920000|2021-05-27 17:02:00|||||||||10
1622134930000|2021-05-27 17:02:10|8276.2|8261.2|8276.5|8261.5|8276.5|8261.5|8276.1|8261.1|5
1622134940000|2021-05-27 17:02:20|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|6
1622134950000|2021-05-27 17:02:30|8275.8|8260.8|8274.5|8259.5|8276.2|8261.2|8274.5|8259.5|22
1622134960000|2021-05-27 17:02:40|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|0
1622134980000|2021-05-27 17:03:00|||||||||1
1622135010000|2021-05-27 17:03:30|8276|8261|8275.7|8260.7|8276|8261|8275.7|8260.7|1
1622135020000|2021-05-27 17:03:40|8276.2|8261.2|8273.7|8258.7|8276.7|8261.7|8273.7|8258.7|8
1622135030000|2021-05-27 17:03:50|8274|8259|8274.2|8259.2|8274.2|8259.2|8274|8259|0
1622135040000|2021-05-27 17:04:00|8276.2|8261.2|8275.9|8260.9|8276.2|8261.2|8275.9|8260.9|5
1622135050000|2021-05-27 17:04:10|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|0
1622135090000|2021-05-27 17:04:50|8275.1|8260.1|8272.6|8257.6|8275.1|8260.1|8271.6|8256.6|5
1622135100000|2021-05-27 17:05:00|8272|8257|8270.9|8255.9|8272.1|8257.1|8269.9|8254.9|8
1622135110000|2021-05-27 17:05:10|8271.2|8256.2|8270.7|8255.7|8271.2|8256.2|8270.7|8255.7|1
1622135120000|2021-05-27 17:05:20|8271.6|8256.6|8272.7|8257.7|8273.2|8258.2|8271.6|8256.6|4
1622135150000|2021-05-27 17:05:50|8269.4|8254.4|8270.2|8255.2|8270.2|8255.2|8269.4|8254.4|4
1622135160000|2021-05-27 17:06:00|8270.8|8255.8|8271.3|8256.3|8272.6|8257.6|8270.8|8255.8|2
1622135170000|2021-05-27 17:06:10|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|0
1622135180000|2021-05-27 17:06:20|8271.5|8256.5|8273.6|8258.6|8273.6|8258.6|8271.5|8256.5|2
1622135200000|2021-05-27 17:06:40|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1622135240000|2021-05-27 17:07:20|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622135260000|2021-05-27 17:07:40|8275.1|8260.1|8275.2|8260.2|8275.2|8260.2|8274.9|8259.9|15
1622135270000|2021-05-27 17:07:50|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622135290000|2021-05-27 17:08:10|||||||||18
1622135310000|2021-05-27 17:08:30|8274.3|8259.3|8274.1|8259.1|8274.3|8259.3|8274.1|8259.1|1
1622135320000|2021-05-27 17:08:40|8275.4|8260.4|8274.4|8259.4|8275.4|8260.4|8274.4|8259.4|1
1622135330000|2021-05-27 17:08:50|8274.9|8259.9|8274.6|8259.6|8275.4|8260.4|8274.6|8259.6|5
1622135340000|2021-05-27 17:09:00|8274.4|8259.4|8275.1|8260.1|8275.4|8260.4|8273.9|8258.9|8
1622135350000|2021-05-27 17:09:10|8274.6|8259.6|8274.9|8259.9|8274.9|8259.9|8274.6|8259.6|0
1622135370000|2021-05-27 17:09:30|8275.4|8260.4|8275.8|8260.8|8275.8|8260.8|8275.4|8260.4|5
1622135380000|2021-05-27 17:09:40|8275.9|8260.9|8275.9|8260.9|8276.6|8261.6|8275.9|8260.9|4
1622135410000|2021-05-27 17:10:10|8275.6|8260.6|8276.4|8261.4|8276.4|8261.4|8275.6|8260.6|2
1622135420000|2021-05-27 17:10:20|8276.6|8261.6|8277.4|8262.4|8277.4|8262.4|8276.6|8261.6|5
1622135430000|2021-05-27 17:10:30|8277.1|8262.1|8276.9|8261.9|8277.4|8262.4|8276.9|8261.9|0
1622135440000|2021-05-27 17:10:40|8277.3|8262.3|8277.4|8262.4|8277.4|8262.4|8277.3|8262.3|0
1622135510000|2021-05-27 17:11:50|||||||||5
1622135520000|2021-05-27 17:12:00|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|1
1622135540000|2021-05-27 17:12:20|||||||||7
1622135550000|2021-05-27 17:12:30|8277.4|8262.4|8277.4|8262.4|8277.4|8262.4|8277.4|8262.4|0
1622135560000|2021-05-27 17:12:40|||||||||1
1622135590000|2021-05-27 17:13:10|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|14
1622135620000|2021-05-27 17:13:40|8277.6|8262.6|8280.9|8265.9|8280.9|8265.9|8277.6|8262.6|8
1622135630000|2021-05-27 17:13:50|8280.4|8265.4|8277.8|8262.8|8280.4|8265.4|8277.8|8262.8|2
1622135640000|2021-05-27 17:14:00|8277.6|8262.6|8279.1|8264.1|8279.1|8264.1|8277.6|8262.6|0
1622135660000|2021-05-27 17:14:20|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1622135670000|2021-05-27 17:14:30|8279.6|8264.6|8279.1|8264.1|8279.6|8264.6|8279.1|8264.1|0
1622135680000|2021-05-27 17:14:40|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|0
1622135700000|2021-05-27 17:15:00|||||||||1
1622135740000|2021-05-27 17:15:40|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|2
1622135760000|2021-05-27 17:16:00|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|8278.6|8263.6|0
1622135790000|2021-05-27 17:16:30|||||||||18
1622135800000|2021-05-27 17:16:40|8279.3|8264.3|8279.4|8264.4|8279.4|8264.4|8279.3|8264.3|2
1622135810000|2021-05-27 17:16:50|||||||||1
1622135830000|2021-05-27 17:17:10|||||||||1
1622135850000|2021-05-27 17:17:30|8279.6|8264.6|8279.8|8264.8|8280.1|8265.1|8279.6|8264.6|0
1622135860000|2021-05-27 17:17:40|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|1
1622135870000|2021-05-27 17:17:50|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|2
1622135880000|2021-05-27 17:18:00|8279.1|8264.1|8280.9|8265.9|8281.4|8266.4|8279.1|8264.1|15
1622135890000|2021-05-27 17:18:10|8280.6|8265.6|8280.4|8265.4|8280.6|8265.6|8280.4|8265.4|1
1622135910000|2021-05-27 17:18:30|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|1
1622135920000|2021-05-27 17:18:40|8277.3|8262.3|8278.4|8263.4|8278.6|8263.6|8277.3|8262.3|6
1622135930000|2021-05-27 17:18:50|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1622135940000|2021-05-27 17:19:00|8278.6|8263.6|8278.4|8263.4|8278.8|8263.8|8278.4|8263.4|1
1622135950000|2021-05-27 17:19:10|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1622135990000|2021-05-27 17:19:50|8278.6|8263.6|8278.3|8263.3|8278.9|8263.9|8278.3|8263.3|5
1622136000000|2021-05-27 17:20:00|8278.9|8263.9|8279.3|8264.3|8279.3|8264.3|8278.9|8263.9|0
1622136010000|2021-05-27 17:20:10|8278.9|8263.9|8278.4|8263.4|8278.9|8263.9|8278.4|8263.4|1
1622136020000|2021-05-27 17:20:20|8278.6|8263.6|8278.3|8263.3|8278.8|8263.8|8277.9|8262.9|3
1622136030000|2021-05-27 17:20:30|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|11
1622136050000|2021-05-27 17:20:50|||||||||7
1622136060000|2021-05-27 17:21:00|8279.9|8264.9|8279.3|8264.3|8279.9|8264.9|8279.3|8264.3|16
1622136070000|2021-05-27 17:21:10|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|1
1622136080000|2021-05-27 17:21:20|8278.9|8263.9|8278.1|8263.1|8278.9|8263.9|8278.1|8263.1|19
1622136090000|2021-05-27 17:21:30|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|1
1622136100000|2021-05-27 17:21:40|8277.3|8262.3|8277.6|8262.6|8277.6|8262.6|8277.3|8262.3|22
1622136120000|2021-05-27 17:22:00|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|3
1622136130000|2021-05-27 17:22:10|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622136190000|2021-05-27 17:23:10|||||||||1
1622136200000|2021-05-27 17:23:20|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|18
1622136210000|2021-05-27 17:23:30|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|1
1622136240000|2021-05-27 17:24:00|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|0
1622136250000|2021-05-27 17:24:10|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|0
1622136260000|2021-05-27 17:24:20|8281.3|8266.3|8280.8|8265.8|8281.3|8266.3|8280.8|8265.8|1
1622136270000|2021-05-27 17:24:30|8279.5|8264.5|8279.3|8264.3|8279.5|8264.5|8279.1|8264.1|5
1622136280000|2021-05-27 17:24:40|8278.9|8263.9|8279.8|8264.8|8279.8|8264.8|8278.9|8263.9|2
1622136440000|2021-05-27 17:27:20|||||||||175
1622136470000|2021-05-27 17:27:50|8280.8|8265.8|8281.3|8266.3|8281.3|8266.3|8280.8|8265.8|26
1622136480000|2021-05-27 17:28:00|8281.6|8266.6|8281.8|8266.8|8281.8|8266.8|8281.6|8266.6|14
1622136490000|2021-05-27 17:28:10|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|1
1622136510000|2021-05-27 17:28:30|8281.8|8266.8|8287.2|8272.2|8287.2|8272.2|8281.8|8266.8|1
1622136540000|2021-05-27 17:29:00|||||||||1
1622136550000|2021-05-27 17:29:10|8287.7|8272.7|8288|8273|8288|8273|8287.7|8272.7|2
1622136560000|2021-05-27 17:29:20|8288.4|8273.4|8288|8273|8288.4|8273.4|8288|8273|3
1622136580000|2021-05-27 17:29:40|8287.9|8272.9|8287.4|8272.4|8287.9|8272.9|8287.4|8272.4|3
1622136590000|2021-05-27 17:29:50|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1622136600000|2021-05-27 17:30:00|8287|8272|8286.9|8271.9|8287.2|8272.2|8286.9|8271.9|6
1622136620000|2021-05-27 17:30:20|8286.6|8271.6|8285.6|8270.6|8286.6|8271.6|8285.6|8270.6|4
1622136630000|2021-05-27 17:30:30|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|0
1622136640000|2021-05-27 17:30:40|8284.8|8269.8|8284.6|8269.6|8284.8|8269.8|8284.6|8269.6|0
1622136650000|2021-05-27 17:30:50|||||||||5
1622136660000|2021-05-27 17:31:00|8286.2|8271.2|8286.5|8271.5|8286.5|8271.5|8286.2|8271.2|4
1622136670000|2021-05-27 17:31:10|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|0
1622136700000|2021-05-27 17:31:40|8287|8272|8287.2|8272.2|8287.2|8272.2|8287|8272|0
1622136770000|2021-05-27 17:32:50|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|8287.7|8272.7|5
1622136780000|2021-05-27 17:33:00|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|5
1622136790000|2021-05-27 17:33:10|8288.4|8273.4|8290.4|8275.4|8290.4|8275.4|8288.4|8273.4|5
1622136800000|2021-05-27 17:33:20|8290|8275|8290|8275|8290|8275|8290|8275|3
1622136810000|2021-05-27 17:33:30|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|0
1622136820000|2021-05-27 17:33:40|8289.2|8274.2|8288.7|8273.7|8289.2|8274.2|8288.7|8273.7|0
1622136840000|2021-05-27 17:34:00|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|0
1622136860000|2021-05-27 17:34:20|8289.2|8274.2|8291|8276|8291|8276|8289.2|8274.2|17
1622136870000|2021-05-27 17:34:30|8291.3|8276.3|8292.1|8277.1|8292.1|8277.1|8291.3|8276.3|10
1622136880000|2021-05-27 17:34:40|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|5
1622136890000|2021-05-27 17:34:50|8294.3|8279.3|8294.6|8279.6|8294.6|8279.6|8294.3|8279.3|1
1622136910000|2021-05-27 17:35:10|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.5|8277.5|10
1622136920000|2021-05-27 17:35:20|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|0
1622136930000|2021-05-27 17:35:30|8293.3|8278.3|8292.5|8277.5|8293.3|8278.3|8292.5|8277.5|0
1622136940000|2021-05-27 17:35:40|8292.2|8277.2|8292.5|8277.5|8293.8|8278.8|8292.2|8277.2|6
1622136960000|2021-05-27 17:36:00|8293.3|8278.3|8296|8281|8296.3|8281.3|8293.3|8278.3|3
1622136970000|2021-05-27 17:36:10|8296.7|8281.7|8297.6|8282.6|8298.3|8283.3|8296.5|8281.5|8
1622136980000|2021-05-27 17:36:20|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1622136990000|2021-05-27 17:36:30|8296.8|8281.8|8296.3|8281.3|8296.8|8281.8|8296.2|8281.2|0
1622137000000|2021-05-27 17:36:40|||||||||1
1622137040000|2021-05-27 17:37:20|8295.8|8280.8|8293|8278|8295.8|8280.8|8292.5|8277.5|9
1622137050000|2021-05-27 17:37:30|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|1
1622137060000|2021-05-27 17:37:40|8293.5|8278.5|8294.7|8279.7|8294.7|8279.7|8293.5|8278.5|5
1622137070000|2021-05-27 17:37:50|8294.5|8279.5|8294.8|8279.8|8295.7|8280.7|8294|8279|5
1622137080000|2021-05-27 17:38:00|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|0
1622137100000|2021-05-27 17:38:20|8295.2|8280.2|8294.8|8279.8|8295.3|8280.3|8294.8|8279.8|0
1622137120000|2021-05-27 17:38:40|8294.3|8279.3|8294.8|8279.8|8294.8|8279.8|8294.3|8279.3|0
1622137130000|2021-05-27 17:38:50|8295|8280|8294.3|8279.3|8295|8280|8294.3|8279.3|0
1622137180000|2021-05-27 17:39:40|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|0
1622137200000|2021-05-27 17:40:00|8293.8|8278.8|8293.5|8278.5|8295.1|8280.1|8293.5|8278.5|2
1622137210000|2021-05-27 17:40:10|8293.3|8278.3|8297.2|8282.2|8297.2|8282.2|8293.3|8278.3|11
1622137220000|2021-05-27 17:40:20|8298.1|8283.1|8298|8283|8298.7|8283.7|8298|8283|0
1622137230000|2021-05-27 17:40:30|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|0
1622137240000|2021-05-27 17:40:40|8298.7|8283.7|8300.7|8285.7|8300.7|8285.7|8298.7|8283.7|21
1622137250000|2021-05-27 17:40:50|8299.7|8284.7|8301.2|8286.2|8301.2|8286.2|8299.7|8284.7|35
1622137260000|2021-05-27 17:41:00|8300.8|8285.8|8300.7|8285.7|8300.8|8285.8|8300.7|8285.7|11
1622137280000|2021-05-27 17:41:20|8300.3|8285.3|8299.3|8284.3|8300.3|8285.3|8298.7|8283.7|8
1622137290000|2021-05-27 17:41:30|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1622137310000|2021-05-27 17:41:50|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1622137320000|2021-05-27 17:42:00|8299.3|8284.3|8299.7|8284.7|8299.7|8284.7|8299.3|8284.3|11
1622137340000|2021-05-27 17:42:20|8300|8285|8300.2|8285.2|8300.2|8285.2|8300|8285|0
1622137350000|2021-05-27 17:42:30|8300.3|8285.3|8300.7|8285.7|8300.7|8285.7|8300.3|8285.3|1
1622137360000|2021-05-27 17:42:40|8300.3|8285.3|8300.7|8285.7|8300.7|8285.7|8300.3|8285.3|0
1622137380000|2021-05-27 17:43:00|8300.8|8285.8|8301.2|8286.2|8301.2|8286.2|8300.8|8285.8|5
1622137390000|2021-05-27 17:43:10|8300.8|8285.8|8300.7|8285.7|8300.8|8285.8|8300.7|8285.7|0
1622137400000|2021-05-27 17:43:20|8300.2|8285.2|8301.2|8286.2|8301.2|8286.2|8300.2|8285.2|1
1622137410000|2021-05-27 17:43:30|8300.7|8285.7|8301.2|8286.2|8301.2|8286.2|8300.7|8285.7|11
1622137440000|2021-05-27 17:44:00|8302.2|8287.2|8304.2|8289.2|8304.2|8289.2|8302.2|8287.2|14
1622137450000|2021-05-27 17:44:10|8303.7|8288.7|8305.8|8290.8|8305.8|8290.8|8303.7|8288.7|4
1622137460000|2021-05-27 17:44:20|8306.3|8291.3|8309|8294|8309|8294|8306.3|8291.3|37
1622137470000|2021-05-27 17:44:30|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1622137490000|2021-05-27 17:44:50|8307|8292|8308.7|8293.7|8308.7|8293.7|8307|8292|22
1622137500000|2021-05-27 17:45:00|8308.2|8293.2|8305.9|8290.9|8308.2|8293.2|8305.9|8290.9|16
1622137510000|2021-05-27 17:45:10|8305.5|8290.5|8305|8290|8305.5|8290.5|8305|8290|1
1622137540000|2021-05-27 17:45:40|8304.3|8289.3|8309.7|8294.7|8310.5|8295.5|8302.3|8287.3|26
1622137550000|2021-05-27 17:45:50|8309.5|8294.5|8309.7|8294.7|8310|8295|8309.2|8294.2|12
1622137560000|2021-05-27 17:46:00|8309.5|8294.5|8309.4|8294.4|8309.5|8294.5|8306.9|8291.9|2
1622137570000|2021-05-27 17:46:10|8309.5|8294.5|8309.2|8294.2|8309.5|8294.5|8309.2|8294.2|1
1622137590000|2021-05-27 17:46:30|8307.6|8292.6|8306.2|8291.2|8307.6|8292.6|8306.2|8291.2|2
1622137600000|2021-05-27 17:46:40|||||||||18
1622137610000|2021-05-27 17:46:50|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|1
1622137630000|2021-05-27 17:47:10|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|0
1622137640000|2021-05-27 17:47:20|8306.9|8291.9|8308.4|8293.4|8309.5|8294.5|8306.9|8291.9|2
1622137650000|2021-05-27 17:47:30|8308.2|8293.2|8307.4|8292.4|8310|8295|8307.4|8292.4|4
1622137660000|2021-05-27 17:47:40|8309|8294|8309|8294|8309|8294|8309|8294|0
1622137670000|2021-05-27 17:47:50|8309.4|8294.4|8309|8294|8309.7|8294.7|8309|8294|5
1622137680000|2021-05-27 17:48:00|8308.7|8293.7|8306.4|8291.4|8309.5|8294.5|8306.4|8291.4|2
1622137690000|2021-05-27 17:48:10|8307|8292|8307.2|8292.2|8307.2|8292.2|8307|8292|0
1622137700000|2021-05-27 17:48:20|8306.7|8291.7|8306.6|8291.6|8306.7|8291.7|8306.6|8291.6|0
1622137710000|2021-05-27 17:48:30|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1622137720000|2021-05-27 17:48:40|8307|8292|8307|8292|8307|8292|8307|8292|0
1622137770000|2021-05-27 17:49:30|8307.2|8292.2|8304.9|8289.9|8307.2|8292.2|8304.9|8289.9|12
1622137780000|2021-05-27 17:49:40|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|5
1622137790000|2021-05-27 17:49:50|8306.7|8291.7|8305.7|8290.7|8306.7|8291.7|8305.2|8290.2|2
1622137800000|2021-05-27 17:50:00|8307.2|8292.2|8305.4|8290.4|8307.2|8292.2|8304.9|8289.9|3
1622137870000|2021-05-27 17:51:10|8305.7|8290.7|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|0
1622137890000|2021-05-27 17:51:30|8305.6|8290.6|8305.4|8290.4|8305.6|8290.6|8305.4|8290.4|3
1622137920000|2021-05-27 17:52:00|||||||||1
1622137930000|2021-05-27 17:52:10|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|1
1622137940000|2021-05-27 17:52:20|8304.9|8289.9|8301.6|8286.6|8304.9|8289.9|8301.6|8286.6|9
1622137950000|2021-05-27 17:52:30|8303.2|8288.2|8303.9|8288.9|8304.4|8289.4|8303.2|8288.2|5
1622137990000|2021-05-27 17:53:10|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|2
1622138000000|2021-05-27 17:53:20|8306.2|8291.2|8307.2|8292.2|8308.7|8293.7|8306.2|8291.2|4
1622138010000|2021-05-27 17:53:30|8307.6|8292.6|8308.1|8293.1|8308.1|8293.1|8307.6|8292.6|2
1622138020000|2021-05-27 17:53:40|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1622138030000|2021-05-27 17:53:50|8308.6|8293.6|8310.8|8295.8|8310.8|8295.8|8308.6|8293.6|4
1622138040000|2021-05-27 17:54:00|8309.8|8294.8|8308.9|8293.9|8309.8|8294.8|8308.1|8293.1|3
1622138070000|2021-05-27 17:54:30|8307.3|8292.3|8308.8|8293.8|8308.8|8293.8|8307.3|8292.3|1
1622138080000|2021-05-27 17:54:40|8308.4|8293.4|8308.3|8293.3|8308.4|8293.4|8308.3|8293.3|0
1622138090000|2021-05-27 17:54:50|8308.6|8293.6|8308.8|8293.8|8308.8|8293.8|8308.6|8293.6|0
1622138110000|2021-05-27 17:55:10|8309.3|8294.3|8309.8|8294.8|8309.8|8294.8|8309.3|8294.3|3
1622138120000|2021-05-27 17:55:20|8310.8|8295.8|8310.3|8295.3|8310.8|8295.8|8310.3|8295.3|0
1622138130000|2021-05-27 17:55:30|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|2
1622138150000|2021-05-27 17:55:50|8311.9|8296.9|8311.9|8296.9|8312.3|8297.3|8311.9|8296.9|2
1622138170000|2021-05-27 17:56:10|8312.3|8297.3|8311.9|8296.9|8312.3|8297.3|8311.9|8296.9|1
1622138210000|2021-05-27 17:56:50|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|0
1622138230000|2021-05-27 17:57:10|||||||||4
1622138250000|2021-05-27 17:57:30|8311.9|8296.9|8311.4|8296.4|8311.9|8296.9|8311.1|8296.1|13
1622138260000|2021-05-27 17:57:40|||||||||2
1622138280000|2021-05-27 17:58:00|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1622138290000|2021-05-27 17:58:10|8309.4|8294.4|8306.6|8291.6|8309.4|8294.4|8306.6|8291.6|20
1622138300000|2021-05-27 17:58:20|8306|8291|8306.1|8291.1|8306.4|8291.4|8305.8|8290.8|1
1622138310000|2021-05-27 17:58:30|8305.9|8290.9|8305.6|8290.6|8306.3|8291.3|8305.6|8290.6|0
1622138320000|2021-05-27 17:58:40|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8304.9|8289.9|0
1622138340000|2021-05-27 17:59:00|8305.4|8290.4|8304.4|8289.4|8305.4|8290.4|8304.4|8289.4|0
1622138350000|2021-05-27 17:59:10|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|1
1622138360000|2021-05-27 17:59:20|8303.6|8288.6|8303.8|8288.8|8303.8|8288.8|8303.6|8288.6|0
1622138370000|2021-05-27 17:59:30|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|5
1622138380000|2021-05-27 17:59:40|8302.3|8287.3|8298.1|8283.1|8302.3|8287.3|8298.1|8283.1|2
1622138390000|2021-05-27 17:59:50|8299.4|8284.4|8301.1|8286.1|8301.6|8286.6|8299.4|8284.4|4
1622138400000|2021-05-27 18:00:00|8300.9|8285.9|8301.4|8286.4|8301.4|8286.4|8300.4|8285.4|0
1622138410000|2021-05-27 18:00:10|8302.7|8287.7|8305.6|8290.6|8305.6|8290.6|8302.4|8287.4|3
1622138420000|2021-05-27 18:00:20|8305.8|8290.8|8307.9|8292.9|8307.9|8292.9|8305.6|8290.6|2
1622138430000|2021-05-27 18:00:30|8308.6|8293.6|8310.6|8295.6|8310.6|8295.6|8308|8293|7
1622138440000|2021-05-27 18:00:40|8310.8|8295.8|8311.4|8296.4|8311.4|8296.4|8310.8|8295.8|1
1622138460000|2021-05-27 18:01:00|8312.1|8297.1|8312.5|8297.5|8312.5|8297.5|8311.8|8296.8|8
1622138470000|2021-05-27 18:01:10|8312|8297|8311.5|8296.5|8312|8297|8310.3|8295.3|2
1622138480000|2021-05-27 18:01:20|8310.8|8295.8|8310.5|8295.5|8310.8|8295.8|8310.5|8295.5|0
1622138490000|2021-05-27 18:01:30|8309.5|8294.5|8308|8293|8309.5|8294.5|8308|8293|0
1622138500000|2021-05-27 18:01:40|8309|8294|8309|8294|8309|8294|8309|8294|0
1622138510000|2021-05-27 18:01:50|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1622138520000|2021-05-27 18:02:00|8308.5|8293.5|8310.5|8295.5|8310.5|8295.5|8307.8|8292.8|5
1622138530000|2021-05-27 18:02:10|8310.2|8295.2|8310.3|8295.3|8310.3|8295.3|8310.2|8295.2|0
1622138540000|2021-05-27 18:02:20|8309|8294|8306.5|8291.5|8309|8294|8306.3|8291.3|2
1622138550000|2021-05-27 18:02:30|8306.3|8291.3|8308.3|8293.3|8308.3|8293.3|8306.3|8291.3|1
1622138560000|2021-05-27 18:02:40|8309.3|8294.3|8309.8|8294.8|8309.8|8294.8|8308.3|8293.3|3
1622138570000|2021-05-27 18:02:50|8309.6|8294.6|8308.6|8293.6|8309.6|8294.6|8308.6|8293.6|1
1622138580000|2021-05-27 18:03:00|8307.7|8292.7|8309.6|8294.6|8309.6|8294.6|8306.8|8291.8|3
1622138590000|2021-05-27 18:03:10|8309.8|8294.8|8308.8|8293.8|8309.8|8294.8|8308.8|8293.8|1
1622138610000|2021-05-27 18:03:30|8308.6|8293.6|8308.3|8293.3|8308.6|8293.6|8308.3|8293.3|13
1622138620000|2021-05-27 18:03:40|8307.8|8292.8|8306|8291|8307.8|8292.8|8304.8|8289.8|3
1622138630000|2021-05-27 18:03:50|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|0
1622138650000|2021-05-27 18:04:10|8306|8291|8306.8|8291.8|8306.8|8291.8|8303.6|8288.6|5
1622138660000|2021-05-27 18:04:20|8307.3|8292.3|8308.7|8293.7|8308.7|8293.7|8307.3|8292.3|13
1622138670000|2021-05-27 18:04:30|8308.5|8293.5|8309.7|8294.7|8310.2|8295.2|8308.5|8293.5|3
1622138680000|2021-05-27 18:04:40|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|0
1622138700000|2021-05-27 18:05:00|8308.6|8293.6|8308.4|8293.4|8308.6|8293.6|8307.7|8292.7|4
1622138710000|2021-05-27 18:05:10|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622138720000|2021-05-27 18:05:20|8307.2|8292.2|8308.2|8293.2|8308.2|8293.2|8307.2|8292.2|4
1622138730000|2021-05-27 18:05:30|||||||||1
1622138740000|2021-05-27 18:05:40|8308|8293|8307.2|8292.2|8308|8293|8307.2|8292.2|1
1622138750000|2021-05-27 18:05:50|8306.6|8291.6|8305.2|8290.2|8306.6|8291.6|8303.8|8288.8|9
1622138760000|2021-05-27 18:06:00|8304.4|8289.4|8305.3|8290.3|8305.3|8290.3|8301.3|8286.3|18
1622138770000|2021-05-27 18:06:10|8304.8|8289.8|8305|8290|8305.1|8290.1|8304.8|8289.8|2
1622138780000|2021-05-27 18:06:20|8303.4|8288.4|8301.1|8286.1|8303.4|8288.4|8301.1|8286.1|3
1622138790000|2021-05-27 18:06:30|||||||||5
1622138800000|2021-05-27 18:06:40|8300.8|8285.8|8300.6|8285.6|8302.2|8287.2|8300.6|8285.6|21
1622138810000|2021-05-27 18:06:50|8300.4|8285.4|8299.1|8284.1|8300.4|8285.4|8299.1|8284.1|1
1622138820000|2021-05-27 18:07:00|8299.4|8284.4|8298.5|8283.5|8299.4|8284.4|8298.5|8283.5|2
1622138830000|2021-05-27 18:07:10|8299.1|8284.1|8299.1|8284.1|8299.4|8284.4|8299.1|8284.1|8
1622138840000|2021-05-27 18:07:20|8298.8|8283.8|8298|8283|8298.8|8283.8|8298|8283|3
1622138850000|2021-05-27 18:07:30|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|1
1622138860000|2021-05-27 18:07:40|8298.8|8283.8|8298.5|8283.5|8298.8|8283.8|8298.5|8283.5|2
1622138870000|2021-05-27 18:07:50|||||||||1
1622138880000|2021-05-27 18:08:00|||||||||1
1622138890000|2021-05-27 18:08:10|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|1
1622138900000|2021-05-27 18:08:20|||||||||1
1622138910000|2021-05-27 18:08:30|8297.3|8282.3|8297.8|8282.8|8297.9|8282.9|8297.3|8282.3|5
1622138920000|2021-05-27 18:08:40|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1622138930000|2021-05-27 18:08:50|8296.3|8281.3|8296.8|8281.8|8296.8|8281.8|8296.3|8281.3|1
1622138940000|2021-05-27 18:09:00|8296.5|8281.5|8296.3|8281.3|8296.5|8281.5|8296.3|8281.3|2
1622138950000|2021-05-27 18:09:10|8296|8281|8291.6|8276.6|8296.6|8281.6|8291.6|8276.6|24
1622138960000|2021-05-27 18:09:20|8291.3|8276.3|8291.6|8276.6|8291.6|8276.6|8291.3|8276.3|6
1622138970000|2021-05-27 18:09:30|8292.1|8277.1|8294.6|8279.6|8295.1|8280.1|8292.1|8277.1|12
1622138980000|2021-05-27 18:09:40|8294.9|8279.9|8294.1|8279.1|8295.1|8280.1|8294.1|8279.1|1
1622138990000|2021-05-27 18:09:50|8294.4|8279.4|8297.8|8282.8|8297.8|8282.8|8294.4|8279.4|6
1622139000000|2021-05-27 18:10:00|8297.4|8282.4|8296.4|8281.4|8298.4|8283.4|8295.9|8280.9|4
1622139010000|2021-05-27 18:10:10|8295.9|8280.9|8296.6|8281.6|8296.6|8281.6|8294.6|8279.6|9
1622139020000|2021-05-27 18:10:20|8297.1|8282.1|8296.1|8281.1|8297.1|8282.1|8296.1|8281.1|5
1622139030000|2021-05-27 18:10:30|8295.9|8280.9|8296.6|8281.6|8296.6|8281.6|8295.9|8280.9|0
1622139040000|2021-05-27 18:10:40|8297.1|8282.1|8296.9|8281.9|8297.1|8282.1|8296.8|8281.8|3
1622139050000|2021-05-27 18:10:50|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|3
1622139060000|2021-05-27 18:11:00|8294.2|8279.2|8292.4|8277.4|8294.4|8279.4|8291.9|8276.9|7
1622139070000|2021-05-27 18:11:10|||||||||90
1622139080000|2021-05-27 18:11:20|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8
1622139090000|2021-05-27 18:11:30|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|7
1622139100000|2021-05-27 18:11:40|8288.2|8273.2|8293|8278|8293|8278|8288.2|8273.2|16
1622139110000|2021-05-27 18:11:50|8293.2|8278.2|8293.4|8278.4|8293.4|8278.4|8293.2|8278.2|5
1622139120000|2021-05-27 18:12:00|8291.4|8276.4|8291.4|8276.4|8291.7|8276.7|8290.9|8275.9|36
1622139130000|2021-05-27 18:12:10|8291|8276|8291.4|8276.4|8291.4|8276.4|8291|8276|1
1622139140000|2021-05-27 18:12:20|8291.7|8276.7|8295.5|8280.5|8296.7|8281.7|8291.5|8276.5|18
1622139150000|2021-05-27 18:12:30|8295.2|8280.2|8294.3|8279.3|8295.2|8280.2|8294.3|8279.3|7
1622139160000|2021-05-27 18:12:40|8294.9|8279.9|8296.1|8281.1|8296.1|8281.1|8294.9|8279.9|7
1622139170000|2021-05-27 18:12:50|8299.4|8284.4|8295.1|8280.1|8299.4|8284.4|8295.1|8280.1|17
1622139180000|2021-05-27 18:13:00|8295.6|8280.6|8295.6|8280.6|8295.9|8280.9|8295.6|8280.6|4
1622139190000|2021-05-27 18:13:10|8294.6|8279.6|8295.1|8280.1|8295.6|8280.6|8294.1|8279.1|17
1622139200000|2021-05-27 18:13:20|8296.6|8281.6|8295.4|8280.4|8296.9|8281.9|8294.6|8279.6|30
1622139210000|2021-05-27 18:13:30|8295.3|8280.3|8295.1|8280.1|8295.3|8280.3|8295.1|8280.1|4
1622139220000|2021-05-27 18:13:40|8294.4|8279.4|8293.6|8278.6|8294.4|8279.4|8293|8278|25
1622139230000|2021-05-27 18:13:50|8293.4|8278.4|8295.1|8280.1|8295.3|8280.3|8292.6|8277.6|42
1622139240000|2021-05-27 18:14:00|8295.3|8280.3|8297.4|8282.4|8297.4|8282.4|8292.1|8277.1|107
1622139250000|2021-05-27 18:14:10|8298.4|8283.4|8298.1|8283.1|8300.4|8285.4|8297.4|8282.4|164
1622139260000|2021-05-27 18:14:20|8299.7|8284.7|8297.6|8282.6|8300.7|8285.7|8297.6|8282.6|129
1622139270000|2021-05-27 18:14:30|8298.1|8283.1|8303.1|8288.1|8303.9|8288.9|8298.1|8283.1|185
1622139280000|2021-05-27 18:14:40|8304.4|8289.4|8300.3|8285.3|8304.4|8289.4|8300.1|8285.1|136
1622139290000|2021-05-27 18:14:50|8301.6|8286.6|8301.1|8286.1|8302.9|8287.9|8301.1|8286.1|120
1622139300000|2021-05-27 18:15:00|8301.6|8286.6|8300.8|8285.8|8301.6|8286.6|8300.1|8285.1|35
1622139310000|2021-05-27 18:15:10|8301.1|8286.1|8300.3|8285.3|8301.1|8286.1|8300.3|8285.3|34
1622139320000|2021-05-27 18:15:20|8300.7|8285.7|8302.3|8287.3|8302.3|8287.3|8300.3|8285.3|22
1622139330000|2021-05-27 18:15:30|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8300.1|8285.1|3
1622139340000|2021-05-27 18:15:40|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|2
1622139350000|2021-05-27 18:15:50|8302.3|8287.3|8302.1|8287.1|8302.3|8287.3|8302|8287|8
1622139360000|2021-05-27 18:16:00|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.3|8286.3|3
1622139370000|2021-05-27 18:16:10|||||||||1
1622139380000|2021-05-27 18:16:20|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|1
1622139390000|2021-05-27 18:16:30|8301|8286|8301.3|8286.3|8302|8287|8301|8286|2
1622139400000|2021-05-27 18:16:40|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|2
1622139410000|2021-05-27 18:16:50|||||||||2
1622139430000|2021-05-27 18:17:10|8304.5|8289.5|8304|8289|8304.5|8289.5|8304|8289|1
1622139440000|2021-05-27 18:17:20|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622139460000|2021-05-27 18:17:40|8304.8|8289.8|8303.5|8288.5|8304.8|8289.8|8303.5|8288.5|3
1622139470000|2021-05-27 18:17:50|8304.8|8289.8|8305.5|8290.5|8305.5|8290.5|8304.8|8289.8|15
1622139490000|2021-05-27 18:18:10|||||||||1
1622139500000|2021-05-27 18:18:20|8304.2|8289.2|8306|8291|8306|8291|8304.2|8289.2|9
1622139510000|2021-05-27 18:18:30|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|4
1622139520000|2021-05-27 18:18:40|8301.3|8286.3|8303.5|8288.5|8303.5|8288.5|8301.3|8286.3|5
1622139530000|2021-05-27 18:18:50|8303.3|8288.3|8305.6|8290.6|8305.6|8290.6|8303.3|8288.3|4
1622139550000|2021-05-27 18:19:10|8302.1|8287.1|8300.6|8285.6|8302.1|8287.1|8300.3|8285.3|15
1622139560000|2021-05-27 18:19:20|8300.3|8285.3|8300.6|8285.6|8300.6|8285.6|8300.3|8285.3|6
1622139580000|2021-05-27 18:19:40|||||||||3
1622139590000|2021-05-27 18:19:50|8300.3|8285.3|8299.3|8284.3|8300.3|8285.3|8299.1|8284.1|18
1622163600000|2021-05-28 01:00:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8294.8|8279.8|7
1622163610000|2021-05-28 01:00:10|8302.1|8287.1|8307|8292|8307|8292|8302.1|8287.1|24
1622163630000|2021-05-28 01:00:30|8304.4|8289.4|8302.2|8287.2|8304.4|8289.4|8302.2|8287.2|6
1622163640000|2021-05-28 01:00:40|8302.1|8287.1|8302.4|8287.4|8302.4|8287.4|8302.1|8287.1|2
1622163650000|2021-05-28 01:00:50|8304.4|8289.4|8306.6|8291.6|8306.6|8291.6|8304.4|8289.4|2
1622163660000|2021-05-28 01:01:00|8306.9|8291.9|8310.4|8295.4|8310.4|8295.4|8306.9|8291.9|2
1622163670000|2021-05-28 01:01:10|8315.3|8300.3|8319.5|8304.5|8319.5|8304.5|8315.2|8300.2|9
1622163680000|2021-05-28 01:01:20|8319.8|8304.8|8319.5|8304.5|8320.5|8305.5|8319.2|8304.2|6
1622163690000|2021-05-28 01:01:30|8320|8305|8316.6|8301.6|8320.7|8305.7|8315.8|8300.8|14
1622163700000|2021-05-28 01:01:40|8316.8|8301.8|8317.7|8302.7|8317.7|8302.7|8316.8|8301.8|0
1622163710000|2021-05-28 01:01:50|8317.1|8302.1|8319.4|8304.4|8319.4|8304.4|8317.1|8302.1|0
1622163720000|2021-05-28 01:02:00|8317.8|8302.8|8316.6|8301.6|8318.4|8303.4|8316.6|8301.6|3
1622163730000|2021-05-28 01:02:10|8317.4|8302.4|8316.7|8301.7|8317.4|8302.4|8316.7|8301.7|0
1622163740000|2021-05-28 01:02:20|8317.1|8302.1|8319.4|8304.4|8319.4|8304.4|8317.1|8302.1|8
1622163750000|2021-05-28 01:02:30|||||||||1
1622163760000|2021-05-28 01:02:40|8319.7|8304.7|8321.3|8306.3|8322.5|8307.5|8319.7|8304.7|8
1622163770000|2021-05-28 01:02:50|8321.6|8306.6|8320.3|8305.3|8324.1|8309.1|8320|8305|3
1622163780000|2021-05-28 01:03:00|8321.9|8306.9|8321.6|8306.6|8322.1|8307.1|8321.6|8306.6|0
1622163790000|2021-05-28 01:03:10|8322.1|8307.1|8321.8|8306.8|8322.6|8307.6|8321.8|8306.8|0
1622163800000|2021-05-28 01:03:20|8321.9|8306.9|8321.6|8306.6|8322.6|8307.6|8321.6|8306.6|0
1622163810000|2021-05-28 01:03:30|8322.1|8307.1|8320.8|8305.8|8322.1|8307.1|8320.8|8305.8|0
1622163820000|2021-05-28 01:03:40|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|0
1622163840000|2021-05-28 01:04:00|8321.3|8306.3|8320.1|8305.1|8321.3|8306.3|8320.1|8305.1|1
1622163850000|2021-05-28 01:04:10|8317.1|8302.1|8311.7|8296.7|8317.6|8302.6|8311.7|8296.7|8
1622163870000|2021-05-28 01:04:30|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1622163890000|2021-05-28 01:04:50|8309.9|8294.9|8309.1|8294.1|8309.9|8294.9|8309.1|8294.1|0
1622163900000|2021-05-28 01:05:00|8309|8294|8309|8294|8309|8294|8309|8294|0
1622163910000|2021-05-28 01:05:10|8308|8293|8304|8289|8308|8293|8304|8289|3
1622163920000|2021-05-28 01:05:20|8304.3|8289.3|8304.5|8289.5|8304.5|8289.5|8304.3|8289.3|0
1622163930000|2021-05-28 01:05:30|8306.4|8291.4|8308.5|8293.5|8308.5|8293.5|8306.4|8291.4|0
1622163940000|2021-05-28 01:05:40|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1622163950000|2021-05-28 01:05:50|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|1
1622163970000|2021-05-28 01:06:10|8305.1|8290.1|8304.6|8289.6|8305.1|8290.1|8304.6|8289.6|0
1622163980000|2021-05-28 01:06:20|8305.6|8290.6|8304.6|8289.6|8306.1|8291.1|8304.6|8289.6|1
1622164000000|2021-05-28 01:06:40|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1622164010000|2021-05-28 01:06:50|8301|8286|8300|8285|8301|8286|8300|8285|3
1622164050000|2021-05-28 01:07:30|8299.3|8284.3|8297.3|8282.3|8299.3|8284.3|8297.3|8282.3|2
1622164060000|2021-05-28 01:07:40|8296.5|8281.5|8296.3|8281.3|8296.5|8281.5|8296.3|8281.3|1
1622164070000|2021-05-28 01:07:50|8295.6|8280.6|8296.3|8281.3|8296.3|8281.3|8295.6|8280.6|0
1622164090000|2021-05-28 01:08:10|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|1
1622164110000|2021-05-28 01:08:30|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|0
1622164140000|2021-05-28 01:09:00|8296.6|8281.6|8296.3|8281.3|8296.6|8281.6|8296.3|8281.3|0
1622164170000|2021-05-28 01:09:30|8296.9|8281.9|8297.3|8282.3|8297.3|8282.3|8296.9|8281.9|0
1622164250000|2021-05-28 01:10:50|8297.9|8282.9|8299.8|8284.8|8300.1|8285.1|8297.9|8282.9|0
1622164260000|2021-05-28 01:11:00|8299.6|8284.6|8299.8|8284.8|8300.1|8285.1|8299.6|8284.6|0
1622164270000|2021-05-28 01:11:10|8300.1|8285.1|8299.6|8284.6|8300.1|8285.1|8299.6|8284.6|0
1622164280000|2021-05-28 01:11:20|8299.9|8284.9|8299.6|8284.6|8299.9|8284.9|8299.6|8284.6|0
1622164290000|2021-05-28 01:11:30|8299.9|8284.9|8299.8|8284.8|8299.9|8284.9|8299.8|8284.8|0
1622164300000|2021-05-28 01:11:40|8300.1|8285.1|8299.6|8284.6|8300.1|8285.1|8299.6|8284.6|0
1622164310000|2021-05-28 01:11:50|8300.1|8285.1|8299.6|8284.6|8300.1|8285.1|8299.6|8284.6|0
1622164320000|2021-05-28 01:12:00|8299.9|8284.9|8295.6|8280.6|8299.9|8284.9|8294.1|8279.1|1
1622164330000|2021-05-28 01:12:10|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|1
1622164350000|2021-05-28 01:12:30|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|0
1622164370000|2021-05-28 01:12:50|||||||||1
1622164380000|2021-05-28 01:13:00|8295|8280|8295|8280|8295|8280|8295|8280|0
1622164390000|2021-05-28 01:13:10|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622164410000|2021-05-28 01:13:30|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|8297.1|8282.1|0
1622164430000|2021-05-28 01:13:50|8296|8281|8294.3|8279.3|8296|8281|8294.3|8279.3|1
1622164440000|2021-05-28 01:14:00|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|5
1622164450000|2021-05-28 01:14:10|8294.1|8279.1|8294.4|8279.4|8294.4|8279.4|8294.1|8279.1|0
1622164460000|2021-05-28 01:14:20|8288.7|8273.7|8284.3|8269.3|8288.7|8273.7|8284.3|8269.3|3
1622164470000|2021-05-28 01:14:30|8282.5|8267.5|8281.5|8266.5|8282.5|8267.5|8281.5|8266.5|0
1622164480000|2021-05-28 01:14:40|8281|8266|8276.4|8261.4|8281.7|8266|8276.4|8256.7|4
1622164490000|2021-05-28 01:14:50|||||||||1
1622164500000|2021-05-28 01:15:00|8277.3|8262.3|8277.7|8262.7|8277.7|8262.7|8277.3|8262.3|0
1622164520000|2021-05-28 01:15:20|8276.1|8261.1|8275.7|8260.7|8276.1|8261.1|8275.7|8260.7|0
1622164560000|2021-05-28 01:16:00|8275.2|8260.2|8275.2|8260.2|8275.2|8260.2|8275.2|8260.2|0
1622164570000|2021-05-28 01:16:10|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|1
1622164580000|2021-05-28 01:16:20|8277.1|8262.1|8278|8263|8278|8263|8277.1|8262.1|0
1622164610000|2021-05-28 01:16:50|8274.2|8259.2|8274.2|8259.2|8274.2|8259.2|8274.2|8259.2|2
1622164620000|2021-05-28 01:17:00|||||||||3
1622164660000|2021-05-28 01:17:40|8278|8263|8278|8263|8278|8263|8278|8263|0
1622164750000|2021-05-28 01:19:10|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|4
1622164760000|2021-05-28 01:19:20|||||||||9
1622164790000|2021-05-28 01:19:50|8281|8266|8281|8266|8281|8266|8281|8266|0
1622164820000|2021-05-28 01:20:20|8281.3|8266.3|8281.5|8266.5|8281.5|8266.5|8281.3|8266.3|0
1622164830000|2021-05-28 01:20:30|||||||||1
1622164910000|2021-05-28 01:21:50|8282.8|8267.8|8283.5|8268.5|8284.1|8269.1|8282.8|8267.8|4
1622164950000|2021-05-28 01:22:30|||||||||1
1622164980000|2021-05-28 01:23:00|||||||||1
1622164990000|2021-05-28 01:23:10|8284.5|8269.5|8288|8273|8288|8273|8284.5|8269.5|2
1622165030000|2021-05-28 01:23:50|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|0
1622165040000|2021-05-28 01:24:00|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|8288.5|8273.5|0
1622165140000|2021-05-28 01:25:40|8289|8274|8289|8274|8289|8274|8289|8274|0
1622165200000|2021-05-28 01:26:40|8286.6|8271.6|8278.7|8263.7|8286.6|8271.6|8278.7|8257.7|2
1622165210000|2021-05-28 01:26:50|8278.9|8263.9|8279.1|8264.1|8279.1|8264.1|8278.9|8263.9|0
1622165230000|2021-05-28 01:27:10|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|1
1622165250000|2021-05-28 01:27:30|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622165270000|2021-05-28 01:27:50|||||||||13
1622165310000|2021-05-28 01:28:30|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1622165350000|2021-05-28 01:29:10|8279.6|8264.6|8278.1|8263.1|8279.6|8264.6|8277.7|8262.7|1
1622165400000|2021-05-28 01:30:00|8279.3|8264.3|8280.1|8265.1|8280.1|8265.1|8279.3|8264.3|0
1622165480000|2021-05-28 01:31:20|8281.3|8266.3|8281.9|8266.9|8282.1|8267.1|8281.3|8266.3|0
1622165490000|2021-05-28 01:31:30|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622165550000|2021-05-28 01:32:30|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622165640000|2021-05-28 01:34:00|8283.2|8268.2|8283.7|8268.7|8283.7|8268.7|8283.2|8268.2|0
1622165650000|2021-05-28 01:34:10|8282.8|8267.8|8281.2|8266.2|8282.8|8267.8|8281.2|8266.2|1
1622165680000|2021-05-28 01:34:40|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|4
1622165690000|2021-05-28 01:34:50|8275.9|8260.9|8275.7|8260.7|8275.9|8260.9|8275.7|8260.7|0
1622165720000|2021-05-28 01:35:20|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1622165820000|2021-05-28 01:37:00|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|12
1622165840000|2021-05-28 01:37:20|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|2
1622165920000|2021-05-28 01:38:40|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|8270.6|8255.6|0
1622165930000|2021-05-28 01:38:50|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|3
1622165970000|2021-05-28 01:39:30|||||||||11
1622166050000|2021-05-28 01:40:50|8271.2|8256.2|8271.5|8256.5|8271.5|8256.5|8271.2|8256.2|0
1622166060000|2021-05-28 01:41:00|8271.2|8256.2|8277.7|8262.7|8277.7|8262.7|8271.2|8256.2|4
1622166070000|2021-05-28 01:41:10|8277.1|8262.1|8276.7|8261.7|8277.1|8262.1|8276.7|8261.7|0
1622166080000|2021-05-28 01:41:20|8278.6|8263.6|8279.7|8264.7|8279.7|8264.7|8278.6|8263.6|0
1622166300000|2021-05-28 01:45:00|8280|8265|8280.2|8265.2|8280.2|8265.2|8280|8265|0
1622166370000|2021-05-28 01:46:10|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622167160000|2021-05-28 01:59:20|8279.8|8264.8|8278.8|8263.8|8281.1|8266.1|8278.8|8263.8|5
1622167170000|2021-05-28 01:59:30|8279.1|8264.1|8278.8|8263.8|8279.1|8264.1|8278.8|8263.8|0
1622167180000|2021-05-28 01:59:40|8279.1|8264.1|8278.8|8263.8|8279.1|8264.1|8278.8|8263.8|0
1622167190000|2021-05-28 01:59:50|8279.3|8264.3|8278.1|8263.1|8279.3|8264.3|8278.1|8263.1|0
1622167200000|2021-05-28 02:00:00|8278|8263|8277.6|8262.6|8278|8263|8277.6|8262.6|1
1622167210000|2021-05-28 02:00:10|8277.5|8262.5|8278|8263|8278|8263|8277.5|8262.5|5
1622167400000|2021-05-28 02:03:20|8277.5|8262.5|8278|8263|8278|8263|8277.5|8262.5|0
1622167410000|2021-05-28 02:03:30|8277.5|8262.5|8278|8263|8278|8263|8277.5|8262.5|0
1622167420000|2021-05-28 02:03:40|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|0
1622167460000|2021-05-28 02:04:20|8278.3|8263.3|8278|8263|8278.3|8263.3|8278|8263|2
1622167560000|2021-05-28 02:06:00|||||||||2
1622167620000|2021-05-28 02:07:00|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|1
1622167650000|2021-05-28 02:07:30|8281.6|8266.6|8283|8268|8283|8268|8281.6|8266.6|4
1622167670000|2021-05-28 02:07:50|||||||||1
1622167690000|2021-05-28 02:08:10|||||||||1
1622167810000|2021-05-28 02:10:10|8284|8269|8284.5|8269.5|8284.5|8269.5|8284|8269|1
1622167820000|2021-05-28 02:10:20|||||||||1
1622167830000|2021-05-28 02:10:30|8283.9|8268.9|8283.6|8268.6|8283.9|8268.9|8283.6|8268.6|3
1622167910000|2021-05-28 02:11:50|8283.9|8268.9|8284.5|8269.5|8284.5|8269.5|8283.9|8268.9|0
1622167920000|2021-05-28 02:12:00|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|10
1622167930000|2021-05-28 02:12:10|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|8287.5|8272.5|0
1622168040000|2021-05-28 02:14:00|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|0
1622168090000|2021-05-28 02:14:50|||||||||2
1622168110000|2021-05-28 02:15:10|||||||||2
1622168320000|2021-05-28 02:18:40|8289.2|8274.2|8290|8275|8290|8275|8289.2|8274.2|0
1622168340000|2021-05-28 02:19:00|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|2
1622168350000|2021-05-28 02:19:10|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|0
1622168430000|2021-05-28 02:20:30|8288.4|8273.4|8288.6|8273.6|8288.6|8273.6|8288.4|8273.4|0
1622168440000|2021-05-28 02:20:40|8289.1|8274.1|8288.1|8273.1|8289.1|8274.1|8288.1|8273.1|1
1622168490000|2021-05-28 02:21:30|8288.7|8273.7|8288.1|8273.1|8289.1|8274.1|8288.1|8273.1|1
1622168660000|2021-05-28 02:24:20|8287.7|8272.7|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|2
1622168680000|2021-05-28 02:24:40|8285.2|8270.2|8285.6|8270.6|8285.6|8270.6|8285.2|8270.2|0
1622168830000|2021-05-28 02:27:10|8287.1|8272.1|8285.6|8270.6|8288.6|8273.6|8285.6|8270.6|1
1622169090000|2021-05-28 02:31:30|8286.8|8271.8|8289.4|8274.4|8289.4|8274.4|8286.8|8271.8|0
1622169150000|2021-05-28 02:32:30|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1622169160000|2021-05-28 02:32:40|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|0
1622169330000|2021-05-28 02:35:30|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1622169340000|2021-05-28 02:35:40|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|0
1622169440000|2021-05-28 02:37:20|8291.7|8276.7|8291.4|8276.4|8291.7|8276.7|8291.4|8276.4|1
1622169470000|2021-05-28 02:37:50|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|1
1622169480000|2021-05-28 02:38:00|8286.2|8271.2|8286.8|8271.8|8291.9|8273.1|8286.2|8266.9|0
1622169500000|2021-05-28 02:38:20|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287.1|8272.1|0
1622169690000|2021-05-28 02:41:30|8290.7|8265.7|8290.7|8265.7|8290.7|8265.7|8290.7|8265.7|11
1622169700000|2021-05-28 02:41:40|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|0
1622169710000|2021-05-28 02:41:50|8284.1|8259.1|8284.1|8259.1|8284.1|8259.1|8284.1|8259.1|1
1622169720000|2021-05-28 02:42:00|8282.7|8257.7|8282.7|8257.7|8282.7|8257.7|8282.7|8257.7|0
1622169740000|2021-05-28 02:42:20|8289.9|8252.4|8289.9|8252.4|8289.9|8252.4|8289.9|8252.4|0
1622169750000|2021-05-28 02:42:30|8290.4|8252.9|8290.4|8252.9|8290.4|8252.9|8290.4|8252.9|0
1622169760000|2021-05-28 02:42:40|8282.9|8257.9|8282.2|8257.2|8282.9|8257.9|8282.2|8257.2|0
1622169790000|2021-05-28 02:43:10|8278.4|8263.4|8278.8|8263.8|8278.8|8263.8|8278.4|8263.4|0
1622169890000|2021-05-28 02:44:50|8278.4|8263.4|8281.7|8256.7|8282.2|8263.4|8278.4|8256.7|3
1622169900000|2021-05-28 02:45:00|8271.9|8256.9|8268.1|8253.1|8271.9|8256.9|8268.1|8253.1|1
1622169910000|2021-05-28 02:45:10|8266.3|8251.3|8280.8|8255.8|8280.8|8255.8|8266.3|8251.3|2
1622169990000|2021-05-28 02:46:30|8280.5|8255.5|8280.3|8255.3|8280.5|8255.5|8280.3|8255.3|0
1622170000000|2021-05-28 02:46:40|8280.6|8255.6|8280.3|8255.3|8280.8|8255.8|8280.3|8255.3|0
1622170020000|2021-05-28 02:47:00|8281.3|8256.3|8280.8|8255.8|8281.3|8256.3|8280.8|8255.8|0
1622170090000|2021-05-28 02:48:10|8281.3|8256.3|8281.8|8256.8|8281.8|8256.8|8281.3|8256.3|0
1622170200000|2021-05-28 02:50:00|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|1
1622170370000|2021-05-28 02:52:50|8275.5|8260.5|8275.3|8260.3|8275.5|8260.5|8275.3|8260.3|0
1622170510000|2021-05-28 02:55:10|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|0
1622170540000|2021-05-28 02:55:40|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622170950000|2021-05-28 03:02:30|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622170990000|2021-05-28 03:03:10|8277.1|8262.1|8278.1|8263.1|8278.1|8263.1|8277.1|8262.1|0
1622171020000|2021-05-28 03:03:40|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|0
1622171030000|2021-05-28 03:03:50|8279.2|8264.2|8279.1|8264.1|8279.2|8264.2|8279.1|8264.1|0
1622171210000|2021-05-28 03:06:50|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622171220000|2021-05-28 03:07:00|8277.7|8262.7|8277.9|8262.9|8277.9|8262.9|8277.7|8262.7|0
1622171230000|2021-05-28 03:07:10|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622171570000|2021-05-28 03:12:50|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|0
1622171580000|2021-05-28 03:13:00|8276.4|8261.4|8277|8262|8277|8262|8276.4|8261.4|0
1622171610000|2021-05-28 03:13:30|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|0
1622171640000|2021-05-28 03:14:00|8273.7|8258.7|8275.8|8260.8|8281.1|8260.8|8270.1|8255.1|6
1622171670000|2021-05-28 03:14:30|||||||||1
1622171700000|2021-05-28 03:15:00|8281.1|8256.1|8281.1|8256.1|8281.1|8256.1|8281.1|8256.1|0
1622171710000|2021-05-28 03:15:10|8281.3|8256.3|8281.3|8256.3|8281.3|8256.3|8281.3|8256.3|0
1622171820000|2021-05-28 03:17:00|8275.8|8260.8|8275.8|8260.8|8281.3|8260.8|8275.8|8256.2|1
1622171840000|2021-05-28 03:17:20|8275.5|8260.5|8275.3|8260.3|8275.5|8260.5|8275.3|8260.3|0
1622172440000|2021-05-28 03:27:20|8276.8|8261.8|8282.5|8257.5|8282.5|8261.8|8276.8|8257.5|1
1622172450000|2021-05-28 03:27:30|8282.3|8257.3|8276.7|8261.7|8282.3|8261.7|8276.7|8256.5|1
1622172460000|2021-05-28 03:27:40|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|0
1622172480000|2021-05-28 03:28:00|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1622172490000|2021-05-28 03:28:10|8282.3|8257.3|8282.8|8257.8|8282.8|8257.8|8282.3|8257.3|0
1622172500000|2021-05-28 03:28:20|8282.5|8257.5|8281.6|8256.6|8282.5|8257.5|8281.6|8256.6|0
1622172540000|2021-05-28 03:29:00|8276.3|8261.3|8281.6|8256.6|8281.6|8261.3|8276.3|8256.6|0
1622172590000|2021-05-28 03:29:50|||||||||2
1622173020000|2021-05-28 03:37:00|8276.3|8261.3|8276|8261|8276.3|8261.3|8276|8261|0
1622173030000|2021-05-28 03:37:10|8281.6|8256.6|8276|8261|8281.6|8261.3|8276|8256.6|0
1622173170000|2021-05-28 03:39:30|||||||||1
1622173230000|2021-05-28 03:40:30|8281.6|8256.6|8276|8261|8281.6|8261.3|8276|8256.6|0
1622173770000|2021-05-28 03:49:30|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|0
1622174200000|2021-05-28 03:56:40|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|1
1622174270000|2021-05-28 03:57:50|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622174280000|2021-05-28 03:58:00|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1622174290000|2021-05-28 03:58:10|8280.1|8265.1|8280.6|8265.6|8280.6|8265.6|8280.1|8265.1|0
1622174300000|2021-05-28 03:58:20|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1622174310000|2021-05-28 03:58:30|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|2
1622174320000|2021-05-28 03:58:40|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1622174370000|2021-05-28 03:59:30|8277|8262|8277|8262|8277|8262|8277|8262|0
1622175050000|2021-05-28 04:10:50|8276.8|8261.8|8275.4|8260.4|8276.8|8261.8|8275.4|8260.4|1
1622175060000|2021-05-28 04:11:00|8275.2|8260.2|8275.4|8260.4|8275.5|8260.5|8275.2|8260.2|0
1622175070000|2021-05-28 04:11:10|8275.2|8260.2|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|0
1622175130000|2021-05-28 04:12:10|8275.4|8260.4|8275.2|8260.2|8275.4|8260.4|8275.2|8260.2|0
1622175490000|2021-05-28 04:18:10|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622175850000|2021-05-28 04:24:10|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622176020000|2021-05-28 04:27:00|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1622176040000|2021-05-28 04:27:20|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1622176050000|2021-05-28 04:27:30|8270.7|8255.7|8271.5|8256.5|8271.5|8256.5|8266.9|8251.9|2
1622176100000|2021-05-28 04:28:20|8271.4|8256.4|8271.7|8256.7|8271.7|8256.7|8271.4|8256.4|2
1622176110000|2021-05-28 04:28:30|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8268.2|8253.2|1
1622176120000|2021-05-28 04:28:40|8272.8|8257.8|8269|8254|8273.5|8258.5|8269|8254|0
1622176190000|2021-05-28 04:29:50|8266.9|8251.9|8271.7|8256.7|8272|8257|8266.9|8251.9|1
1622176200000|2021-05-28 04:30:00|8271.5|8256.5|8268.5|8253.5|8271.5|8256.5|8268.5|8253.5|0
1622176230000|2021-05-28 04:30:30|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1622176240000|2021-05-28 04:30:40|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|0
1622176250000|2021-05-28 04:30:50|8267.1|8252.1|8268.1|8253.1|8268.1|8253.1|8266.9|8251.9|2
1622176260000|2021-05-28 04:31:00|8268.3|8253.3|8268|8253|8268.3|8253.3|8268|8253|1
1622176290000|2021-05-28 04:31:30|8266.1|8251.1|8265.3|8250.3|8266.1|8251.1|8265.3|8250.3|0
1622176300000|2021-05-28 04:31:40|8265|8250|8263.7|8248.7|8265|8250|8263.7|8248.7|1
1622176310000|2021-05-28 04:31:50|8266.6|8251.6|8267.8|8252.8|8267.8|8252.8|8266.6|8251.6|0
1622176330000|2021-05-28 04:32:10|8263.7|8248.7|8267.8|8252.8|8267.8|8252.8|8263.7|8248.7|1
1622176340000|2021-05-28 04:32:20|8267.2|8252.2|8266.8|8251.8|8267.2|8252.2|8266.8|8251.8|0
1622176410000|2021-05-28 04:33:30|8264.3|8249.3|8263.6|8248.6|8264.3|8249.3|8263.6|8248.6|7
1622176450000|2021-05-28 04:34:10|8263.3|8248.3|8266.6|8251.6|8266.6|8251.6|8263.1|8248.1|1
1622176480000|2021-05-28 04:34:40|||||||||2
1622176520000|2021-05-28 04:35:20|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|3
1622176530000|2021-05-28 04:35:30|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1622176550000|2021-05-28 04:35:50|||||||||1
1622176600000|2021-05-28 04:36:40|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|0
1622176840000|2021-05-28 04:40:40|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|1
1622177370000|2021-05-28 04:49:30|8274.8|8249.8|8274.8|8249.8|8274.8|8249.8|8274.8|8249.8|0
1622177380000|2021-05-28 04:49:40|8275|8250|8275|8250|8275|8250|8275|8250|0
1622177520000|2021-05-28 04:52:00|8275.3|8250.3|8275.3|8250.3|8275.3|8250.3|8275.3|8250.3|0
1622177540000|2021-05-28 04:52:20|8275.6|8250.6|8275.6|8250.6|8275.9|8250.9|8275.6|8250.6|0
1622177800000|2021-05-28 04:56:40|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|0
1622178690000|2021-05-28 05:11:30|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|0
1622178810000|2021-05-28 05:13:30|8274.9|8259.9|8275.8|8260.8|8275.8|8260.8|8274.9|8259.9|0
1622179720000|2021-05-28 05:28:40|8278|8253|8277|8252|8278|8253|8277|8252|0
1622179880000|2021-05-28 05:31:20|8268.6|8253.6|8276|8251|8276|8253.6|8267.6|8248.7|2
1622180490000|2021-05-28 05:41:30|8272.9|8257.9|8275|8260|8279.5|8260|8272.9|8254.5|0
1622180570000|2021-05-28 05:42:50|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622180590000|2021-05-28 05:43:10|8272|8257|8266.3|8251.3|8272|8257|8266.3|8251.3|1
1622180700000|2021-05-28 05:45:00|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|8265.3|8250.3|1
1622180810000|2021-05-28 05:46:50|8262.8|8247.8|8261.3|8246.3|8262.8|8247.8|8261.3|8246.3|0
1622180820000|2021-05-28 05:47:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|3
1622180850000|2021-05-28 05:47:30|8260.3|8245.3|8258.4|8243.4|8260.3|8245.3|8258.4|8243.4|1
1622180930000|2021-05-28 05:48:50|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1622181060000|2021-05-28 05:51:00|8259.1|8244.1|8259.2|8244.2|8259.2|8244.2|8259.1|8244.1|0
1622181120000|2021-05-28 05:52:00|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1622181270000|2021-05-28 05:54:30|8258.4|8243.4|8258.7|8243.7|8258.7|8243.7|8258.4|8243.4|3
1622181360000|2021-05-28 05:56:00|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622181440000|2021-05-28 05:57:20|8259.1|8244.1|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1622181470000|2021-05-28 05:57:50|8259.1|8244.1|8259.1|8244.1|8259.1|8244.1|8259.1|8244.1|0
1622181510000|2021-05-28 05:58:30|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|8258.6|8243.6|0
1622181650000|2021-05-28 06:00:50|8258.9|8243.9|8259.1|8244.1|8259.1|8244.1|8258.9|8243.9|0
1622181660000|2021-05-28 06:01:00|8276.7|8239.2|8278|8240.5|8278|8240.5|8276.7|8239.2|9
1622181670000|2021-05-28 06:01:10|8277.7|8240.2|8277.5|8240|8277.7|8240.2|8277.5|8240|0
1622181690000|2021-05-28 06:01:30|8276.8|8239.3|8276.8|8239.3|8276.8|8239.3|8276.8|8239.3|0
1622181730000|2021-05-28 06:02:10|8269.9|8244.9|8269.9|8244.9|8269.9|8244.9|8269.9|8244.9|0
1622181840000|2021-05-28 06:04:00|8270.2|8245.2|8269.9|8244.9|8270.2|8245.2|8269.9|8244.9|0
1622181870000|2021-05-28 06:04:30|8266.5|8251.5|8266.3|8251.3|8266.5|8251.5|8266.3|8251.3|0
1622181900000|2021-05-28 06:05:00|8267|8252|8267.1|8252.1|8267.1|8252.1|8267|8252|0
1622181920000|2021-05-28 06:05:20|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1622181950000|2021-05-28 06:05:50|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|7
1622181960000|2021-05-28 06:06:00|8268.9|8253.9|8268.5|8253.5|8269.1|8254.1|8268.5|8253.5|0
1622181970000|2021-05-28 06:06:10|8269.1|8254.1|8268.5|8253.5|8269.1|8254.1|8268.5|8253.5|0
1622181980000|2021-05-28 06:06:20|8268.8|8253.8|8268.5|8253.5|8269.1|8254.1|8268.5|8253.5|0
1622181990000|2021-05-28 06:06:30|8268.8|8253.8|8268.5|8253.5|8268.8|8253.8|8268.5|8253.5|0
1622182020000|2021-05-28 06:07:00|8271.5|8246.5|8273|8248|8273|8251.8|8263.3|8246.2|2
1622182030000|2021-05-28 06:07:10|8272.6|8247.6|8272.6|8247.6|8272.6|8247.6|8272.6|8247.6|0
1622182070000|2021-05-28 06:07:50|8267|8252|8267|8252|8267|8252|8267|8252|0
1622182080000|2021-05-28 06:08:00|8267.6|8252.6|8267|8252|8267.6|8252.6|8267|8252|0
1622182320000|2021-05-28 06:12:00|8262.4|8247.4|8271.5|8246.5|8271.5|8247.4|8262.4|8243.7|1
1622182330000|2021-05-28 06:12:10|8270.6|8245.6|8270.6|8245.6|8270.6|8245.6|8270.6|8245.6|0
1622182350000|2021-05-28 06:12:30|8269.9|8244.9|8269.9|8244.9|8269.9|8244.9|8269.9|8244.9|0
1622182360000|2021-05-28 06:12:40|8270.6|8245.6|8269.9|8244.9|8270.6|8251.2|8265.9|8244.9|0
1622182370000|2021-05-28 06:12:50|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|8264.3|8249.3|0
1622182380000|2021-05-28 06:13:00|8263.9|8248.9|8269.4|8244.4|8269.4|8249.6|8263.4|8244.4|0
1622182390000|2021-05-28 06:13:10|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|0
1622182410000|2021-05-28 06:13:30|8263.3|8248.3|8263.4|8248.4|8263.4|8248.4|8262.9|8247.9|0
1622182420000|2021-05-28 06:13:40|8263.8|8248.8|8262.9|8247.9|8263.8|8248.8|8262.9|8247.9|0
1622182430000|2021-05-28 06:13:50|8263.3|8248.3|8263.1|8248.1|8263.8|8248.8|8262.9|8247.9|0
1622182440000|2021-05-28 06:14:00|8262.9|8247.9|8263.1|8248.1|8264.1|8249.1|8262.9|8247.9|0
1622182450000|2021-05-28 06:14:10|8263.4|8248.4|8262.9|8247.9|8264.1|8249.1|8262.9|8247.9|0
1622182460000|2021-05-28 06:14:20|8263.4|8248.4|8263.1|8248.1|8263.8|8248.8|8262.9|8247.9|0
1622182470000|2021-05-28 06:14:30|8262.9|8247.9|8262.9|8247.9|8263.6|8248.6|8262.9|8247.9|0
1622182480000|2021-05-28 06:14:40|8263.4|8248.4|8262.9|8247.9|8264.1|8249.1|8262.9|8247.9|0
1622182490000|2021-05-28 06:14:50|8263.3|8248.3|8262.9|8247.9|8264.1|8249.1|8262.9|8247.9|0
1622182680000|2021-05-28 06:18:00|8261.9|8246.9|8262.4|8247.4|8263.1|8248.1|8261.9|8246.9|0
1622182740000|2021-05-28 06:19:00|8261.9|8246.9|8262.4|8247.4|8262.4|8247.4|8261.9|8246.9|10
1622182870000|2021-05-28 06:21:10|8262.1|8247.1|8262.5|8247.5|8262.5|8247.5|8262|8247|0
1622182880000|2021-05-28 06:21:20|8255.7|8240.7|8261.3|8246.3|8261.3|8246.3|8255.7|8240.7|0
1622182890000|2021-05-28 06:21:30|8260.5|8245.5|8260.8|8245.8|8260.8|8245.8|8260.5|8245.5|1
1622182900000|2021-05-28 06:21:40|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1622182920000|2021-05-28 06:22:00|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|30
1622182940000|2021-05-28 06:22:20|8260|8245|8259.3|8244.3|8260.7|8245.7|8259.3|8244.3|0
1622182950000|2021-05-28 06:22:30|8258.3|8243.3|8258.3|8243.3|8258.6|8243.6|8258.3|8243.3|0
1622183010000|2021-05-28 06:23:30|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|0
1622183120000|2021-05-28 06:25:20|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|8258.4|8243.4|0
1622183160000|2021-05-28 06:26:00|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1622183240000|2021-05-28 06:27:20|8259|8244|8259|8244|8259|8244|8259|8244|0
1622183340000|2021-05-28 06:29:00|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|0
1622183400000|2021-05-28 06:30:00|8259|8244|8259|8244|8259|8244|8259|8244|0
1622183450000|2021-05-28 06:30:50|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1622183480000|2021-05-28 06:31:20|8259|8244|8259.2|8244.2|8259.2|8244.2|8259|8244|0
1622183490000|2021-05-28 06:31:30|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|0
1622183600000|2021-05-28 06:33:20|8260.2|8245.2|8260.4|8245.4|8260.4|8245.4|8260.2|8245.2|0
1622183610000|2021-05-28 06:33:30|||||||||2
1622183650000|2021-05-28 06:34:10|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|0
1622183700000|2021-05-28 06:35:00|8261|8246|8261|8246|8261|8246|8261|8246|0
1622183730000|2021-05-28 06:35:30|8260.7|8245.7|8260.7|8245.7|8261.3|8246.3|8260.7|8245.7|3
1622183760000|2021-05-28 06:36:00|8261|8246|8261|8246|8261|8246|8261|8246|0
1622183830000|2021-05-28 06:37:10|8257.6|8242.6|8257.5|8242.5|8257.6|8242.6|8257.3|8242.3|1
1622183840000|2021-05-28 06:37:20|8256.8|8241.8|8255.5|8240.5|8257.1|8242.1|8255.2|8240.2|7
1622183850000|2021-05-28 06:37:30|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|8255.5|8240.5|0
1622183860000|2021-05-28 06:37:40|8255.5|8240.5|8256.8|8241.8|8256.8|8241.8|8255.5|8240.5|0
1622183870000|2021-05-28 06:37:50|8255.8|8240.8|8256.8|8241.8|8256.8|8241.8|8255.7|8240.7|1
1622183880000|2021-05-28 06:38:00|8257.8|8242.8|8257|8242|8257.8|8242.8|8257|8242|20
1622183890000|2021-05-28 06:38:10|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1622183910000|2021-05-28 06:38:30|8257.8|8242.8|8258|8243|8258|8243|8257.8|8242.8|0
1622183920000|2021-05-28 06:38:40|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1622183940000|2021-05-28 06:39:00|8257|8242|8257.3|8242.3|8257.3|8242.3|8257|8242|0
1622184000000|2021-05-28 06:40:00|8257.7|8242.7|8257.8|8242.8|8257.8|8242.8|8257.7|8242.7|0
1622184060000|2021-05-28 06:41:00|8257.5|8242.5|8257.7|8242.7|8257.7|8242.7|8257.3|8242.3|0
1622184070000|2021-05-28 06:41:10|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|8257.8|8242.8|0
1622184090000|2021-05-28 06:41:30|8258|8243|8258|8243|8258|8243|8258|8243|0
1622184100000|2021-05-28 06:41:40|8258.2|8243.2|8258.7|8243.7|8258.7|8243.7|8258.2|8243.2|0
1622184110000|2021-05-28 06:41:50|8259|8244|8259|8244|8259|8244|8259|8244|1
1622184120000|2021-05-28 06:42:00|8258.4|8243.4|8257.9|8242.9|8258.4|8243.4|8257.9|8242.9|3
1622184130000|2021-05-28 06:42:10|8257.3|8242.3|8256.1|8241.1|8257.3|8242.3|8256.1|8241.1|1
1622184200000|2021-05-28 06:43:20|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|0
1622184210000|2021-05-28 06:43:30|8255.1|8240.1|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184220000|2021-05-28 06:43:40|8255.1|8240.1|8255.4|8240.4|8255.4|8240.4|8255.1|8240.1|0
1622184230000|2021-05-28 06:43:50|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184240000|2021-05-28 06:44:00|8255.3|8240.3|8255.1|8240.1|8255.6|8240.6|8255.1|8240.1|0
1622184250000|2021-05-28 06:44:10|8255.4|8240.4|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184260000|2021-05-28 06:44:20|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184270000|2021-05-28 06:44:30|8255.3|8240.3|8255.1|8240.1|8255.6|8240.6|8255.1|8240.1|0
1622184280000|2021-05-28 06:44:40|8255.4|8240.4|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184290000|2021-05-28 06:44:50|8255.1|8240.1|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184300000|2021-05-28 06:45:00|8255.3|8240.3|8255.1|8240.1|8255.6|8240.6|8255.1|8240.1|0
1622184310000|2021-05-28 06:45:10|8255.6|8240.6|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|0
1622184320000|2021-05-28 06:45:20|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184330000|2021-05-28 06:45:30|8255.1|8240.1|8255.3|8240.3|8255.9|8240.9|8255.1|8240.1|0
1622184340000|2021-05-28 06:45:40|8255.4|8240.4|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|0
1622184350000|2021-05-28 06:45:50|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184360000|2021-05-28 06:46:00|8255.3|8240.3|8255.1|8240.1|8255.6|8240.6|8255.1|8240.1|0
1622184370000|2021-05-28 06:46:10|8255.6|8240.6|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|0
1622184380000|2021-05-28 06:46:20|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255.3|8240.3|0
1622184390000|2021-05-28 06:46:30|8255.1|8240.1|8255.3|8240.3|8255.9|8240.9|8255.1|8240.1|0
1622184400000|2021-05-28 06:46:40|8255.6|8240.6|8255.6|8240.6|8255.9|8240.9|8255.3|8240.3|1
1622184410000|2021-05-28 06:46:50|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184420000|2021-05-28 06:47:00|8255.1|8240.1|8254.9|8239.9|8255.3|8240.3|8254.9|8239.9|2
1622184430000|2021-05-28 06:47:10|8255.4|8240.4|8255.6|8240.6|8255.6|8240.6|8254.9|8239.9|1
1622184440000|2021-05-28 06:47:20|8255.1|8240.1|8255.9|8240.9|8255.9|8240.9|8254.9|8239.9|0
1622184450000|2021-05-28 06:47:30|8255.7|8240.7|8254.9|8239.9|8255.7|8240.7|8254.7|8239.7|0
1622184460000|2021-05-28 06:47:40|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8255|8240|0
1622184470000|2021-05-28 06:47:50|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184480000|2021-05-28 06:48:00|8255.3|8240.3|8255.1|8240.1|8255.6|8240.6|8254.9|8239.9|0
1622184490000|2021-05-28 06:48:10|8255.6|8240.6|8255.6|8240.6|8255.6|8240.6|8254.7|8239.7|0
1622184500000|2021-05-28 06:48:20|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8254.9|8239.9|0
1622184510000|2021-05-28 06:48:30|8255.4|8240.4|8255.9|8240.9|8256.2|8241.2|8254.7|8239.7|0
1622184520000|2021-05-28 06:48:40|8255.6|8240.6|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|0
1622184540000|2021-05-28 06:49:00|8255.3|8240.3|8255.6|8240.6|8255.6|8240.6|8255.1|8240.1|0
1622184550000|2021-05-28 06:49:10|8256.2|8241.2|8255.7|8240.7|8256.2|8241.2|8255.4|8240.4|0
1622184560000|2021-05-28 06:49:20|8255.4|8240.4|8258.3|8243.3|8258.3|8243.3|8255.4|8240.4|25
1622184570000|2021-05-28 06:49:30|8258.8|8243.8|8258.8|8243.8|8259.2|8244.2|8258.5|8243.5|0
1622184580000|2021-05-28 06:49:40|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|8258.5|8243.5|0
1622184590000|2021-05-28 06:49:50|8258.8|8243.8|8260.3|8245.3|8260.3|8245.3|8258.8|8243.8|0
1622184600000|2021-05-28 06:50:00|8260|8245|8260|8245|8260|8245|8260|8245|0
1622184710000|2021-05-28 06:51:50|8260.7|8245.7|8260.5|8245.5|8260.8|8245.8|8260.5|8245.5|0
1622184730000|2021-05-28 06:52:10|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|8260.8|8245.8|0
1622184780000|2021-05-28 06:53:00|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|0
1622184810000|2021-05-28 06:53:30|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|0
1622184860000|2021-05-28 06:54:20|8260.3|8245.3|8259.1|8244.1|8260.3|8245.3|8259.1|8244.1|10
1622184870000|2021-05-28 06:54:30|8259.4|8244.4|8259.6|8244.6|8259.6|8244.6|8259.4|8244.4|0
1622184900000|2021-05-28 06:55:00|||||||||2
1622184930000|2021-05-28 06:55:30|8259.2|8244.2|8259.5|8244.5|8259.5|8244.5|8259.2|8244.2|0
1622184960000|2021-05-28 06:56:00|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|0
1622184970000|2021-05-28 06:56:10|8260.2|8245.2|8264.1|8249.1|8264.1|8249.1|8259.9|8244.9|10
1622184980000|2021-05-28 06:56:20|8263.8|8248.8|8261.9|8246.9|8263.8|8248.8|8261.9|8246.9|1
1622184990000|2021-05-28 06:56:30|8262.5|8247.5|8261.7|8246.7|8262.5|8247.5|8261.7|8246.7|1
1622185070000|2021-05-28 06:57:50|||||||||1
1622185090000|2021-05-28 06:58:10|8262.3|8247.3|8258.7|8243.7|8262.3|8247.3|8258.7|8243.7|0
1622185150000|2021-05-28 06:59:10|8258.4|8243.4|8261.4|8246.4|8261.5|8246.5|8258.4|8243.4|2
1622185170000|2021-05-28 06:59:30|8259.7|8244.7|8259.2|8244.2|8259.7|8244.7|8259.2|8244.2|6
1622185230000|2021-05-28 07:00:30|8260.5|8245.5|8260.8|8245.8|8260.8|8245.8|8260.2|8245.2|1
1622185250000|2021-05-28 07:00:50|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|1
1622185290000|2021-05-28 07:01:30|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|0
1622185320000|2021-05-28 07:02:00|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|1
1622185340000|2021-05-28 07:02:20|8256.8|8241.8|8256.1|8241.1|8256.8|8241.8|8256.1|8241.1|0
1622185400000|2021-05-28 07:03:20|8255|8240|8254.4|8239.4|8255|8240|8254.4|8239.4|0
1622185430000|2021-05-28 07:03:50|||||||||1
1622185440000|2021-05-28 07:04:00|||||||||1
1622185460000|2021-05-28 07:04:20|||||||||2
1622185510000|2021-05-28 07:05:10|8253.8|8238.8|8253.4|8238.4|8253.8|8238.8|8253.4|8238.4|1
1622185560000|2021-05-28 07:06:00|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|8255.9|8240.9|0
1622185570000|2021-05-28 07:06:10|8258.7|8243.7|8258.5|8243.5|8258.7|8243.7|8258.5|8243.5|1
1622185590000|2021-05-28 07:06:30|8258.2|8243.2|8257.9|8242.9|8258.2|8243.2|8257.9|8242.9|0
1622185600000|2021-05-28 07:06:40|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|8257.6|8242.6|0
1622185610000|2021-05-28 07:06:50|8258.2|8243.2|8258.6|8243.6|8258.6|8243.6|8258.2|8243.2|0
1622185620000|2021-05-28 07:07:00|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|1
1622185630000|2021-05-28 07:07:10|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|0
1622185670000|2021-05-28 07:07:50|8256.8|8241.8|8255.3|8240.3|8256.8|8241.8|8255.3|8240.3|0
1622185680000|2021-05-28 07:08:00|8254.6|8239.6|8254.4|8239.4|8254.6|8239.6|8254.4|8239.4|3
1622185910000|2021-05-28 07:11:50|||||||||1
1622185930000|2021-05-28 07:12:10|8255.9|8240.9|8258.1|8243.1|8258.1|8243.1|8255.9|8240.9|1
1622185960000|2021-05-28 07:12:40|8264.4|8249.4|8263.7|8248.7|8264.4|8249.4|8263.7|8248.7|4
1622185970000|2021-05-28 07:12:50|8264.1|8249.1|8262.2|8247.2|8266.6|8251.6|8261.9|8246.9|5
1622186000000|2021-05-28 07:13:20|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|0
1622186010000|2021-05-28 07:13:30|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|0
1622186020000|2021-05-28 07:13:40|8260.2|8245.2|8256.6|8241.6|8260.2|8245.2|8256.6|8241.6|0
1622186040000|2021-05-28 07:14:00|8255.9|8240.9|8257|8242|8257|8242|8255.9|8240.9|1
1622186050000|2021-05-28 07:14:10|8257.4|8242.4|8258.3|8243.3|8258.3|8243.3|8257.4|8242.4|1
1622186060000|2021-05-28 07:14:20|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1622186100000|2021-05-28 07:15:00|8257.8|8242.8|8257|8242|8257.8|8242.8|8257|8242|0
1622186140000|2021-05-28 07:15:40|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|0
1622186160000|2021-05-28 07:16:00|8257|8242|8257|8242|8257|8242|8256.7|8241.7|0
1622186170000|2021-05-28 07:16:10|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|0
1622186200000|2021-05-28 07:16:40|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|8257.5|8242.5|0
1622186210000|2021-05-28 07:16:50|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|0
1622186220000|2021-05-28 07:17:00|8256.9|8241.9|8258|8243|8258|8243|8256.9|8241.9|0
1622186230000|2021-05-28 07:17:10|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|0
1622186280000|2021-05-28 07:18:00|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|8258.1|8243.1|0
1622186300000|2021-05-28 07:18:20|8259.8|8244.8|8260.4|8245.4|8260.4|8245.4|8259.8|8244.8|0
1622186310000|2021-05-28 07:18:30|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8259.9|8244.9|0
1622186320000|2021-05-28 07:18:40|8259.9|8244.9|8259.4|8244.4|8259.9|8244.9|8259.4|8244.4|0
1622186330000|2021-05-28 07:18:50|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|8258.9|8243.9|0
1622186340000|2021-05-28 07:19:00|8258.7|8243.7|8259.1|8244.1|8259.1|8244.1|8258.4|8243.4|0
1622186350000|2021-05-28 07:19:10|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|8258.7|8243.7|0
1622186370000|2021-05-28 07:19:30|8259.7|8244.7|8259.7|8244.7|8260.1|8245.1|8259.7|8244.7|0
1622186380000|2021-05-28 07:19:40|8257.7|8242.7|8257.9|8242.9|8257.9|8242.9|8257.7|8242.7|2
1622186410000|2021-05-28 07:20:10|8256.9|8241.9|8257.1|8242.1|8257.4|8242.4|8256.9|8241.9|0
1622186430000|2021-05-28 07:20:30|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|8256.9|8241.9|0
1622186640000|2021-05-28 07:24:00|8258.2|8243.2|8262|8247|8262|8247|8258.2|8243.2|2
1622186650000|2021-05-28 07:24:10|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|8261.7|8246.7|0
1622186660000|2021-05-28 07:24:20|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|0
1622186690000|2021-05-28 07:24:50|8260.9|8245.9|8260.6|8245.6|8261.2|8246.2|8260.3|8245.3|0
1622186710000|2021-05-28 07:25:10|8259.9|8244.9|8259.8|8244.8|8259.9|8244.9|8259.8|8244.8|0
1622186720000|2021-05-28 07:25:20|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|0
1622186820000|2021-05-28 07:27:00|8259.1|8244.1|8258.4|8243.4|8259.1|8244.1|8258.4|8243.4|3
1622186840000|2021-05-28 07:27:20|8258.8|8243.8|8258.6|8243.6|8259.1|8244.1|8258.6|8243.6|0
1622186850000|2021-05-28 07:27:30|8259.6|8244.6|8259.6|8244.6|8260.1|8245.1|8259.6|8244.6|1
1622186860000|2021-05-28 07:27:40|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|0
1622186870000|2021-05-28 07:27:50|8259.8|8244.8|8259.4|8244.4|8259.8|8244.8|8259.4|8244.4|0
1622186890000|2021-05-28 07:28:10|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|8259.3|8244.3|0
1622187030000|2021-05-28 07:30:30|8259.6|8244.6|8261.8|8246.8|8261.8|8246.8|8259.6|8244.6|0
1622187050000|2021-05-28 07:30:50|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|0
1622187060000|2021-05-28 07:31:00|8261.8|8246.8|8262.4|8247.4|8262.4|8247.4|8261.8|8246.8|0
1622187070000|2021-05-28 07:31:10|8262.1|8247.1|8262.4|8247.4|8262.4|8247.4|8262.1|8247.1|0
1622187080000|2021-05-28 07:31:20|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|8262.1|8247.1|0
1622187170000|2021-05-28 07:32:50|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|0
1622187180000|2021-05-28 07:33:00|8262.2|8247.2|8262.4|8247.4|8262.4|8247.4|8262.2|8247.2|0
1622187200000|2021-05-28 07:33:20|8262.7|8247.7|8262.1|8247.1|8262.7|8247.7|8262.1|8247.1|0
1622187240000|2021-05-28 07:34:00|8262.7|8247.7|8262.4|8247.4|8262.7|8247.7|8262.4|8247.4|0
1622187340000|2021-05-28 07:35:40|8261.9|8246.9|8261.9|8246.9|8261.9|8246.9|8261.9|8246.9|0
1622187350000|2021-05-28 07:35:50|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|0
1622187370000|2021-05-28 07:36:10|8261.9|8246.9|8262.3|8247.3|8262.3|8247.3|8261.9|8246.9|0
1622187580000|2021-05-28 07:39:40|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|0
1622187650000|2021-05-28 07:40:50|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|8262.3|8247.3|3
1622187770000|2021-05-28 07:42:50|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|8262.9|8247.9|0
1622187790000|2021-05-28 07:43:10|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1622187960000|2021-05-28 07:46:00|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1622187980000|2021-05-28 07:46:20|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1622188010000|2021-05-28 07:46:50|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|2
1622188020000|2021-05-28 07:47:00|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|8263.1|8248.1|0
1622188150000|2021-05-28 07:49:10|8263.4|8248.4|8263.6|8248.6|8263.6|8248.6|8263.4|8248.4|0
1622188190000|2021-05-28 07:49:50|8262.6|8247.6|8262.5|8247.5|8262.6|8247.6|8262.5|8247.5|0
1622188400000|2021-05-28 07:53:20|8262.8|8247.8|8262.8|8247.8|8263.1|8248.1|8262.1|8247.1|0
1622188410000|2021-05-28 07:53:30|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|8262.5|8247.5|0
1622188510000|2021-05-28 07:55:10|8260.3|8245.3|8263.4|8248.4|8263.4|8248.4|8260.3|8245.3|41
1622188540000|2021-05-28 07:55:40|8263.1|8248.1|8263.4|8248.4|8263.4|8248.4|8263.1|8248.1|0
1622188590000|2021-05-28 07:56:30|8268.7|8253.7|8269.1|8254.1|8269.1|8254.1|8268.7|8253.7|5
1622188600000|2021-05-28 07:56:40|8269.6|8254.6|8269.6|8254.6|8269.6|8254.6|8269.6|8254.6|0
1622188610000|2021-05-28 07:56:50|8270.6|8255.6|8268.4|8253.4|8272.4|8257.4|8268.4|8253.4|41
1622188650000|2021-05-28 07:57:30|||||||||1
1622188730000|2021-05-28 07:58:50|8268.9|8253.9|8268.9|8253.9|8268.9|8253.9|8268.9|8253.9|0
1622188800000|2021-05-28 08:00:00|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.3|8253.3|10
1622188810000|2021-05-28 08:00:10|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|0
1622188850000|2021-05-28 08:00:50|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|2
1622188860000|2021-05-28 08:01:00|8268.3|8253.3|8268.6|8253.6|8268.6|8253.6|8268.3|8253.3|0
1622188920000|2021-05-28 08:02:00|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|6
1622188940000|2021-05-28 08:02:20|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|1
1622188950000|2021-05-28 08:02:30|8269|8254|8269|8254|8269|8254|8269|8254|0
1622189120000|2021-05-28 08:05:20|||||||||1
1622189130000|2021-05-28 08:05:30|8268|8253|8267.5|8252.5|8268|8253|8267.5|8252.5|0
1622189140000|2021-05-28 08:05:40|8268.1|8253.1|8268.5|8253.5|8268.5|8253.5|8268.1|8253.1|0
1622189160000|2021-05-28 08:06:00|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|0
1622189190000|2021-05-28 08:06:30|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|8265.8|8250.8|4
1622189270000|2021-05-28 08:07:50|8266.4|8251.4|8266.4|8251.4|8266.4|8251.4|8266.4|8251.4|2
1622189410000|2021-05-28 08:10:10|8267|8252|8268.3|8253.3|8268.6|8253.6|8267|8252|0
1622189450000|2021-05-28 08:10:50|||||||||5
1622189680000|2021-05-28 08:14:40|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|8268.1|8253.1|0
1622189730000|2021-05-28 08:15:30|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|8268.3|8253.3|0
1622189760000|2021-05-28 08:16:00|8275.2|8260.2|8277.2|8262.2|8277.7|8262.7|8275.2|8260.2|1
1622189770000|2021-05-28 08:16:10|8282.1|8267.1|8283.7|8268.7|8283.7|8268.7|8282.1|8267.1|2
1622189780000|2021-05-28 08:16:20|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|0
1622189800000|2021-05-28 08:16:40|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|0
1622189830000|2021-05-28 08:17:10|8282.4|8267.4|8279|8264|8282.4|8267.4|8279|8264|11
1622189840000|2021-05-28 08:17:20|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1622189880000|2021-05-28 08:18:00|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|0
1622189890000|2021-05-28 08:18:10|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|0
1622189940000|2021-05-28 08:19:00|8277.9|8262.9|8278.1|8263.1|8278.1|8263.1|8277.8|8262.8|0
1622189950000|2021-05-28 08:19:10|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1622190000000|2021-05-28 08:20:00|8277.6|8262.6|8277.9|8262.9|8277.9|8262.9|8277.6|8262.6|0
1622190060000|2021-05-28 08:21:00|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1622190120000|2021-05-28 08:22:00|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|0
1622190130000|2021-05-28 08:22:10|8276.9|8261.9|8275.6|8260.6|8276.9|8261.9|8275.6|8260.6|2
1622190140000|2021-05-28 08:22:20|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1622190150000|2021-05-28 08:22:30|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|0
1622190210000|2021-05-28 08:23:30|8277|8262|8277.4|8262.4|8277.4|8262.4|8277|8262|0
1622190270000|2021-05-28 08:24:30|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|0
1622190280000|2021-05-28 08:24:40|8277|8262|8277|8262|8277|8262|8277|8262|0
1622190370000|2021-05-28 08:26:10|8277.7|8262.7|8277.8|8262.8|8277.8|8262.8|8277.7|8262.7|0
1622190380000|2021-05-28 08:26:20|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1622190390000|2021-05-28 08:26:30|8278.5|8263.5|8278.3|8263.3|8278.5|8263.5|8278.3|8263.3|0
1622190400000|2021-05-28 08:26:40|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1622190440000|2021-05-28 08:27:20|8277|8262|8277|8262|8277|8262|8277|8262|1
1622190480000|2021-05-28 08:28:00|8277.7|8262.7|8279|8264|8279|8264|8277.7|8262.7|0
1622190570000|2021-05-28 08:29:30|8279.3|8264.3|8280.5|8265.5|8280.5|8265.5|8279.3|8264.3|0
1622190580000|2021-05-28 08:29:40|8280.8|8265.8|8281|8266|8281|8266|8280.8|8265.8|0
1622190590000|2021-05-28 08:29:50|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|0
1622190640000|2021-05-28 08:30:40|8281.6|8266.6|8281.9|8266.9|8281.9|8266.9|8281.6|8266.6|0
1622190700000|2021-05-28 08:31:40|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622190740000|2021-05-28 08:32:20|8290.5|8275.5|8290|8275|8290.5|8275.5|8290|8275|8
1622190750000|2021-05-28 08:32:30|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|0
1622190790000|2021-05-28 08:33:10|8290|8275|8290|8275|8290|8275|8290|8275|0
1622190820000|2021-05-28 08:33:40|8289.5|8274.5|8289.5|8274.5|8289.5|8274.5|8289.5|8274.5|0
1622190900000|2021-05-28 08:35:00|8289|8274|8288.5|8273.5|8289|8274|8288.5|8273.5|0
1622191020000|2021-05-28 08:37:00|8288.6|8273.6|8285.8|8270.8|8288.6|8273.6|8285.8|8270.8|1
1622191030000|2021-05-28 08:37:10|8287.4|8272.4|8290.3|8275.3|8290.3|8275.3|8287.4|8272.4|2
1622191050000|2021-05-28 08:37:30|8289.9|8274.9|8290.8|8275.8|8290.8|8275.8|8289.9|8274.9|0
1622191060000|2021-05-28 08:37:40|8291.5|8276.5|8291.8|8276.8|8291.8|8276.8|8291.5|8276.5|4
1622191070000|2021-05-28 08:37:50|8293.1|8278.1|8292.2|8277.2|8293.6|8278.6|8292.2|8277.2|6
1622191080000|2021-05-28 08:38:00|8292.5|8277.5|8292.7|8277.7|8292.7|8277.7|8292.5|8277.5|0
1622191100000|2021-05-28 08:38:20|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|0
1622191110000|2021-05-28 08:38:30|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|0
1622191120000|2021-05-28 08:38:40|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|0
1622191140000|2021-05-28 08:39:00|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|0
1622191150000|2021-05-28 08:39:10|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1622191170000|2021-05-28 08:39:30|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622191180000|2021-05-28 08:39:40|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1622191220000|2021-05-28 08:40:20|8294.8|8279.8|8295.1|8280.1|8295.1|8280.1|8294.8|8279.8|2
1622191230000|2021-05-28 08:40:30|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1622191260000|2021-05-28 08:41:00|8295|8280|8294.7|8279.7|8295|8280|8294.7|8279.7|0
1622191270000|2021-05-28 08:41:10|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622191290000|2021-05-28 08:41:30|8295.2|8280.2|8294.8|8279.8|8295.2|8280.2|8294.8|8279.8|0
1622191320000|2021-05-28 08:42:00|8292.5|8277.5|8294.2|8279.2|8294.4|8279.4|8292.5|8277.5|2
1622191340000|2021-05-28 08:42:20|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|1
1622191360000|2021-05-28 08:42:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|1
1622191380000|2021-05-28 08:43:00|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|0
1622191390000|2021-05-28 08:43:10|||||||||1
1622191420000|2021-05-28 08:43:40|8296.5|8281.5|8296.8|8281.8|8296.8|8281.8|8296.5|8281.5|0
1622191440000|2021-05-28 08:44:00|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|0
1622191450000|2021-05-28 08:44:10|8296.8|8281.8|8296.2|8281.2|8296.8|8281.8|8296.2|8281.2|0
1622191470000|2021-05-28 08:44:30|8296.5|8281.5|8296.8|8281.8|8296.8|8281.8|8296.5|8281.5|0
1622191480000|2021-05-28 08:44:40|8296.9|8281.9|8296.5|8281.5|8296.9|8281.9|8296.5|8281.5|7
1622191490000|2021-05-28 08:44:50|8296.9|8281.9|8299.1|8284.1|8299.4|8284.4|8296.9|8281.9|2
1622191500000|2021-05-28 08:45:00|8300.2|8285.2|8303.7|8288.7|8303.7|8288.7|8300.2|8285.2|2
1622191510000|2021-05-28 08:45:10|||||||||4
1622191520000|2021-05-28 08:45:20|8303.4|8288.4|8299.9|8284.9|8303.4|8288.4|8299.9|8284.9|1
1622191530000|2021-05-28 08:45:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622191580000|2021-05-28 08:46:20|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|2
1622191620000|2021-05-28 08:47:00|||||||||5
1622191630000|2021-05-28 08:47:10|8299|8284|8298.5|8283.5|8299|8284|8298.5|8283.5|0
1622191740000|2021-05-28 08:49:00|8288|8273|8287.4|8272.4|8288|8273|8287.4|8272.4|10
1622191750000|2021-05-28 08:49:10|8288|8273|8289.5|8274.5|8289.5|8274.5|8288|8273|0
1622191760000|2021-05-28 08:49:20|8290.6|8275.6|8291.9|8276.9|8291.9|8276.9|8290.6|8275.6|0
1622191800000|2021-05-28 08:50:00|8293.5|8278.5|8294.4|8279.4|8294.4|8279.4|8293.5|8278.5|0
1622191810000|2021-05-28 08:50:10|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1622191860000|2021-05-28 08:51:00|8295.8|8280.8|8296.4|8281.4|8296.9|8281.9|8295.8|8280.8|0
1622191920000|2021-05-28 08:52:00|8296|8281|8294.7|8279.7|8296|8281|8294.7|8279.7|1
1622191950000|2021-05-28 08:52:30|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1622191960000|2021-05-28 08:52:40|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622191990000|2021-05-28 08:53:10|8294.6|8279.6|8294.2|8279.2|8294.6|8279.6|8294.2|8279.2|0
1622192050000|2021-05-28 08:54:10|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622192100000|2021-05-28 08:55:00|8295.6|8280.6|8298.9|8283.9|8299.9|8284.9|8295.6|8280.6|2
1622192120000|2021-05-28 08:55:20|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|1
1622192130000|2021-05-28 08:55:30|8297.7|8282.7|8297.6|8282.6|8297.7|8282.7|8297.6|8282.6|0
1622192140000|2021-05-28 08:55:40|8298.1|8283.1|8298.6|8283.6|8298.6|8283.6|8298.1|8283.1|1
1622192150000|2021-05-28 08:55:50|8298.9|8283.9|8302.1|8287.1|8302.4|8287.4|8298.9|8283.9|6
1622192170000|2021-05-28 08:56:10|8302.4|8287.4|8302.1|8287.1|8302.4|8287.4|8302.1|8287.1|4
1622192220000|2021-05-28 08:57:00|8302.3|8287.3|8302.4|8287.4|8302.4|8287.4|8302.3|8287.3|0
1622192230000|2021-05-28 08:57:10|8302|8287|8300.1|8285.1|8302|8287|8300.1|8285.1|1
1622192250000|2021-05-28 08:57:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622192270000|2021-05-28 08:57:50|8299.4|8284.4|8299.1|8284.1|8299.4|8284.4|8299.1|8284.1|0
1622192280000|2021-05-28 08:58:00|8299.3|8284.3|8297.2|8282.2|8299.3|8284.3|8297.2|8282.2|1
1622192440000|2021-05-28 09:00:40|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1622192580000|2021-05-28 09:03:00|8296.5|8281.5|8295.6|8280.6|8296.5|8281.5|8295.6|8280.6|1
1622192630000|2021-05-28 09:03:50|8294.7|8279.7|8289.6|8274.6|8294.7|8279.7|8289.6|8274.6|3
1622192690000|2021-05-28 09:04:50|8288.7|8273.7|8289.2|8274.2|8289.2|8274.2|8288.7|8273.7|1
1622192790000|2021-05-28 09:06:30|8289|8274|8289|8274|8289|8274|8289|8274|0
1622192810000|2021-05-28 09:06:50|8286.3|8271.3|8286|8271|8286.3|8271.3|8286|8271|0
1622192820000|2021-05-28 09:07:00|8286.2|8271.2|8284.8|8269.8|8286.2|8271.2|8284.8|8269.8|1
1622192830000|2021-05-28 09:07:10|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1622192840000|2021-05-28 09:07:20|8282|8267|8282|8267|8282|8267|8282|8267|0
1622192950000|2021-05-28 09:09:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|0
1622193080000|2021-05-28 09:11:20|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|3
1622193090000|2021-05-28 09:11:30|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|8287.6|8272.6|0
1622193200000|2021-05-28 09:13:20|8285.7|8270.7|8285.2|8270.2|8285.7|8270.7|8285.2|8270.2|2
1622193210000|2021-05-28 09:13:30|8285|8270|8285|8270|8285|8270|8285|8270|0
1622193220000|2021-05-28 09:13:40|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|0
1622193320000|2021-05-28 09:15:20|8285.3|8270.3|8284.5|8269.5|8285.3|8270.3|8284.5|8269.5|1
1622193340000|2021-05-28 09:15:40|8284.8|8269.8|8284.3|8269.3|8284.8|8269.8|8284.3|8269.3|1
1622193350000|2021-05-28 09:15:50|8284.7|8269.7|8285.5|8270.5|8285.5|8270.5|8284.7|8269.7|3
1622193390000|2021-05-28 09:16:30|8287.9|8272.9|8287.6|8272.6|8287.9|8272.9|8287.6|8272.6|1
1622193450000|2021-05-28 09:17:30|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|0
1622193470000|2021-05-28 09:17:50|8288.7|8273.7|8289.2|8274.2|8289.2|8274.2|8288.7|8273.7|0
1622193520000|2021-05-28 09:18:40|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|1
1622193840000|2021-05-28 09:24:00|8296.2|8281.2|8298.5|8283.5|8299|8284|8296.2|8281.2|20
1622193850000|2021-05-28 09:24:10|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|7
1622193910000|2021-05-28 09:25:10|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|1
1622193930000|2021-05-28 09:25:30|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|1
1622193940000|2021-05-28 09:25:40|8303.2|8288.2|8303.9|8288.9|8303.9|8288.9|8303.2|8288.2|0
1622193950000|2021-05-28 09:25:50|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|1
1622194020000|2021-05-28 09:27:00|8302|8287|8298.3|8283.3|8302|8287|8298.3|8283.3|4
1622194030000|2021-05-28 09:27:10|8298|8283|8298|8283|8298|8283|8298|8283|0
1622194040000|2021-05-28 09:27:20|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622194090000|2021-05-28 09:28:10|8301|8286|8301|8286|8301|8286|8301|8286|1
1622194100000|2021-05-28 09:28:20|8301.3|8286.3|8300.7|8285.7|8301.5|8286.5|8300.7|8285.7|0
1622194140000|2021-05-28 09:29:00|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622194200000|2021-05-28 09:30:00|8301|8286|8300.6|8285.6|8301.2|8286.2|8300.6|8285.6|0
1622194210000|2021-05-28 09:30:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622194260000|2021-05-28 09:31:00|8300.7|8285.7|8300.4|8285.4|8300.7|8285.7|8300.4|8285.4|0
1622194300000|2021-05-28 09:31:40|8300.7|8285.7|8301.4|8286.4|8301.4|8286.4|8300.7|8285.7|0
1622194320000|2021-05-28 09:32:00|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|0
1622194330000|2021-05-28 09:32:10|8300.8|8285.8|8300.4|8285.4|8300.8|8285.8|8300.4|8285.4|2
1622194340000|2021-05-28 09:32:20|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622194380000|2021-05-28 09:33:00|8299.6|8284.6|8300.9|8285.9|8301.6|8286.6|8299.3|8284.3|3
1622194390000|2021-05-28 09:33:10|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1622194440000|2021-05-28 09:34:00|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622194450000|2021-05-28 09:34:10|8300.3|8285.3|8301.1|8286.1|8301.1|8286.1|8300.3|8285.3|0
1622194470000|2021-05-28 09:34:30|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|0
1622194480000|2021-05-28 09:34:40|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1622194490000|2021-05-28 09:34:50|8300.5|8285.5|8299.9|8284.9|8300.7|8285.7|8299.6|8284.6|0
1622194520000|2021-05-28 09:35:20|8299.6|8284.6|8300.1|8285.1|8300.1|8285.1|8299.6|8284.6|0
1622194530000|2021-05-28 09:35:30|8299.8|8284.8|8299.6|8284.6|8299.8|8284.8|8299.6|8284.6|0
1622194620000|2021-05-28 09:37:00|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|0
1622194770000|2021-05-28 09:39:30|8300|8285|8300|8285|8300|8285|8300|8285|0
1622194850000|2021-05-28 09:40:50|||||||||1
1622194860000|2021-05-28 09:41:00|8300.7|8285.7|8304.2|8289.2|8304.2|8289.2|8300.7|8285.7|18
1622194880000|2021-05-28 09:41:20|8305.2|8290.2|8306.4|8291.4|8306.9|8291.9|8305.2|8290.2|14
1622194890000|2021-05-28 09:41:30|8306.9|8291.9|8307|8292|8307|8292|8306.9|8291.9|1
1622194900000|2021-05-28 09:41:40|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8300.5|8285.5|36
1622194910000|2021-05-28 09:41:50|8302.8|8287.8|8304.6|8289.6|8304.6|8289.6|8302.8|8287.8|0
1622194920000|2021-05-28 09:42:00|8306|8291|8306|8291|8306|8291|8306|8291|0
1622194940000|2021-05-28 09:42:20|8303|8288|8303|8288|8303|8288|8303|8288|1
1622194950000|2021-05-28 09:42:30|8304|8289|8304|8289|8304|8289|8304|8289|3
1622194990000|2021-05-28 09:43:10|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622195010000|2021-05-28 09:43:30|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|6
1622195020000|2021-05-28 09:43:40|8305|8290|8305|8290|8305|8290|8305|8290|2
1622195030000|2021-05-28 09:43:50|8305.4|8290.4|8304.4|8289.4|8305.4|8290.4|8304.4|8289.4|2
1622195070000|2021-05-28 09:44:30|8304.7|8289.7|8304.4|8289.4|8304.7|8289.7|8304.4|8289.4|2
1622195220000|2021-05-28 09:47:00|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|8303.9|8288.9|2
1622195230000|2021-05-28 09:47:10|8304|8289|8300.4|8285.4|8304|8289|8300.4|8285.4|3
1622195240000|2021-05-28 09:47:20|8299.5|8284.5|8299.3|8284.3|8299.5|8284.5|8299.3|8284.3|0
1622195260000|2021-05-28 09:47:40|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|11
1622195340000|2021-05-28 09:49:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622195370000|2021-05-28 09:49:30|8301.6|8286.6|8302.7|8287.7|8302.7|8287.7|8301.6|8286.6|0
1622195380000|2021-05-28 09:49:40|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622195400000|2021-05-28 09:50:00|8302|8287|8302|8287|8302|8287|8302|8287|0
1622195420000|2021-05-28 09:50:20|8302.4|8287.4|8307.7|8292.7|8307.7|8292.7|8302.4|8287.4|1
1622195430000|2021-05-28 09:50:30|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|0
1622195440000|2021-05-28 09:50:40|8308.5|8293.5|8307.5|8292.5|8308.5|8293.5|8307.5|8292.5|1
1622195480000|2021-05-28 09:51:20|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1622195490000|2021-05-28 09:51:30|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1622195500000|2021-05-28 09:51:40|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622195530000|2021-05-28 09:52:10|||||||||1
1622195560000|2021-05-28 09:52:40|8305.8|8290.8|8307.8|8292.8|8307.8|8292.8|8305.8|8290.8|0
1622195640000|2021-05-28 09:54:00|||||||||3
1622195650000|2021-05-28 09:54:10|8308|8293|8308|8293|8308|8293|8308|8293|0
1622195660000|2021-05-28 09:54:20|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|0
1622195670000|2021-05-28 09:54:30|8309|8294|8306.8|8291.8|8309|8294|8306.7|8291.7|1
1622195800000|2021-05-28 09:56:40|8307|8292|8307|8292|8307|8292|8307|8292|0
1622195820000|2021-05-28 09:57:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|1
1622195880000|2021-05-28 09:58:00|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1622195940000|2021-05-28 09:59:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|0
1622196060000|2021-05-28 10:01:00|8305.7|8290.7|8306|8291|8306|8291|8305.7|8290.7|0
1622196070000|2021-05-28 10:01:10|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|0
1622196080000|2021-05-28 10:01:20|8307|8292|8307|8292|8307|8292|8307|8292|0
1622196100000|2021-05-28 10:01:40|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1622196120000|2021-05-28 10:02:00|8307.5|8292.5|8307.1|8292.1|8307.5|8292.5|8307.1|8292.1|0
1622196130000|2021-05-28 10:02:10|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|0
1622196170000|2021-05-28 10:02:50|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|1
1622196240000|2021-05-28 10:04:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1622196280000|2021-05-28 10:04:40|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622196290000|2021-05-28 10:04:50|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|3
1622196300000|2021-05-28 10:05:00|8309|8294|8310.9|8295.9|8311|8296|8309|8294|7
1622196310000|2021-05-28 10:05:10|8311.2|8296.2|8311.7|8296.7|8311.7|8296.7|8311.2|8296.2|0
1622196390000|2021-05-28 10:06:30|8310|8295|8310|8295|8310|8295|8310|8295|3
1622196420000|2021-05-28 10:07:00|8306.4|8291.4|8306.5|8291.5|8306.9|8291.9|8306.4|8291.4|2
1622196430000|2021-05-28 10:07:10|8306.4|8291.4|8308.2|8293.2|8308.2|8293.2|8306.4|8291.4|0
1622196480000|2021-05-28 10:08:00|8307.6|8292.6|8307.2|8292.2|8307.6|8292.6|8307.2|8292.2|0
1622196510000|2021-05-28 10:08:30|8306.4|8291.4|8306.7|8291.7|8306.7|8291.7|8306.4|8291.4|0
1622196520000|2021-05-28 10:08:40|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1622196530000|2021-05-28 10:08:50|8307.8|8292.8|8308.2|8293.2|8308.2|8293.2|8307.8|8292.8|0
1622196550000|2021-05-28 10:09:10|8308.5|8293.5|8307|8292|8308.7|8293.7|8307|8292|1
1622196590000|2021-05-28 10:09:50|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|0
1622196600000|2021-05-28 10:10:00|8305.8|8290.8|8305.5|8290.5|8305.8|8290.8|8305.5|8290.5|7
1622196630000|2021-05-28 10:10:30|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|0
1622196640000|2021-05-28 10:10:40|8305.6|8290.6|8305.8|8290.8|8305.8|8290.8|8305.6|8290.6|0
1622196660000|2021-05-28 10:11:00|8306|8291|8305.7|8290.7|8306|8291|8305.7|8290.7|0
1622196710000|2021-05-28 10:11:50|8306|8291|8306.4|8291.4|8306.4|8291.4|8306|8291|0
1622196720000|2021-05-28 10:12:00|8306|8291|8305.5|8290.5|8306.9|8291.9|8305.5|8290.5|0
1622196770000|2021-05-28 10:12:50|8307.4|8292.4|8308.7|8293.7|8308.7|8293.7|8307.4|8292.4|1
1622197020000|2021-05-28 10:17:00|8307.4|8292.4|8306.9|8291.9|8307.4|8292.4|8306.9|8291.9|2
1622197040000|2021-05-28 10:17:20|8308.2|8293.2|8309.4|8294.4|8309.4|8294.4|8308.2|8293.2|0
1622197250000|2021-05-28 10:20:50|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1622197310000|2021-05-28 10:21:50|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|1
1622197330000|2021-05-28 10:22:10|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1622197350000|2021-05-28 10:22:30|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|1
1622197380000|2021-05-28 10:23:00|8312.7|8297.7|8311.7|8296.7|8312.7|8297.7|8311.7|8296.7|1
1622197420000|2021-05-28 10:23:40|8309.9|8294.9|8308.6|8293.6|8309.9|8294.9|8308.6|8293.6|2
1622197440000|2021-05-28 10:24:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|1
1622197460000|2021-05-28 10:24:20|8307.6|8292.6|8307.9|8292.9|8307.9|8292.9|8307.6|8292.6|0
1622197490000|2021-05-28 10:24:50|8307.6|8292.6|8307.4|8292.4|8307.6|8292.6|8307.4|8292.4|0
1622197550000|2021-05-28 10:25:50|8306.2|8291.2|8305.1|8290.1|8306.2|8291.2|8305.1|8290.1|0
1622197620000|2021-05-28 10:27:00|8305.4|8290.4|8305.1|8290.1|8306.2|8291.2|8305.1|8290.1|3
1622197640000|2021-05-28 10:27:20|8305.9|8290.9|8305.9|8290.9|8306.2|8291.2|8305.9|8290.9|0
1622197650000|2021-05-28 10:27:30|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622197680000|2021-05-28 10:28:00|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|0
1622197710000|2021-05-28 10:28:30|8307.4|8292.4|8308.3|8293.3|8308.3|8293.3|8307.4|8292.4|0
1622197720000|2021-05-28 10:28:40|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1622197800000|2021-05-28 10:30:00|8308.3|8293.3|8307.4|8292.4|8308.3|8293.3|8307.4|8292.4|2
1622197810000|2021-05-28 10:30:10|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|1
1622197860000|2021-05-28 10:31:00|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|0
1622197870000|2021-05-28 10:31:10|8306.8|8291.8|8307.1|8292.1|8307.1|8292.1|8306.8|8291.8|0
1622197920000|2021-05-28 10:32:00|8307.4|8292.4|8306.8|8291.8|8307.4|8292.4|8306.8|8291.8|0
1622197930000|2021-05-28 10:32:10|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|0
1622197970000|2021-05-28 10:32:50|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622197980000|2021-05-28 10:33:00|8308.1|8293.1|8309.1|8294.1|8309.1|8294.1|8308.1|8293.1|1
1622197990000|2021-05-28 10:33:10|8307.8|8292.8|8307.1|8292.1|8307.8|8292.8|8307.1|8292.1|0
1622198010000|2021-05-28 10:33:30|8306.5|8291.5|8306.3|8291.3|8306.5|8291.5|8305.9|8290.9|1
1622198030000|2021-05-28 10:33:50|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|5
1622198040000|2021-05-28 10:34:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1622198060000|2021-05-28 10:34:20|8305.8|8290.8|8304.6|8289.6|8305.8|8290.8|8304.3|8289.3|2
1622198070000|2021-05-28 10:34:30|8304.3|8289.3|8304.6|8289.6|8304.6|8289.6|8304.3|8289.3|0
1622198080000|2021-05-28 10:34:40|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1622198120000|2021-05-28 10:35:20|8303.8|8288.8|8303.6|8288.6|8303.8|8288.8|8303.6|8288.6|0
1622198140000|2021-05-28 10:35:40|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|0
1622198160000|2021-05-28 10:36:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|0
1622198170000|2021-05-28 10:36:10|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|0
1622198180000|2021-05-28 10:36:20|8303.6|8288.6|8304.1|8289.1|8304.1|8289.1|8303.6|8288.6|0
1622198240000|2021-05-28 10:37:20|8304.4|8289.4|8304.1|8289.1|8304.4|8289.4|8304.1|8289.1|0
1622198250000|2021-05-28 10:37:30|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|0
1622198260000|2021-05-28 10:37:40|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622198280000|2021-05-28 10:38:00|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|2
1622198290000|2021-05-28 10:38:10|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1622198300000|2021-05-28 10:38:20|8304.7|8289.7|8305.6|8290.6|8305.6|8290.6|8304.7|8289.7|1
1622198440000|2021-05-28 10:40:40|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|5
1622198450000|2021-05-28 10:40:50|8299|8284|8300.7|8285.7|8300.7|8285.7|8299|8284|0
1622198460000|2021-05-28 10:41:00|8302.6|8287.6|8300.7|8285.7|8302.6|8287.6|8300.7|8285.7|1
1622198520000|2021-05-28 10:42:00|8303.7|8278.7|8303.7|8278.7|8303.7|8278.7|8303.7|8278.7|3
1622198590000|2021-05-28 10:43:10|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622198600000|2021-05-28 10:43:20|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622198630000|2021-05-28 10:43:50|8296.9|8281.9|8298.2|8283.2|8298.2|8283.2|8296.9|8281.9|2
1622198650000|2021-05-28 10:44:10|8301|8286|8300.7|8285.7|8301|8286|8300.7|8285.7|1
1622198670000|2021-05-28 10:44:30|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|0
1622198680000|2021-05-28 10:44:40|8299.8|8284.8|8301.8|8286.8|8301.8|8286.8|8299.8|8284.8|1
1622198790000|2021-05-28 10:46:30|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622198800000|2021-05-28 10:46:40|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|0
1622198810000|2021-05-28 10:46:50|8301|8286|8301|8286|8301|8286|8301|8286|0
1622198820000|2021-05-28 10:47:00|8300.7|8285.7|8303.5|8288.5|8303.8|8288.8|8300.7|8285.7|4
1622198840000|2021-05-28 10:47:20|8305.1|8290.1|8305.6|8290.6|8305.6|8290.6|8305.1|8290.1|0
1622198850000|2021-05-28 10:47:30|8305.5|8290.5|8304|8289|8305.5|8290.5|8304|8289|1
1622198890000|2021-05-28 10:48:10|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|0
1622198920000|2021-05-28 10:48:40|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1622198930000|2021-05-28 10:48:50|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|1
1622198940000|2021-05-28 10:49:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622199070000|2021-05-28 10:51:10|8307.8|8292.8|8307.3|8292.3|8307.8|8292.8|8306.8|8291.8|1
1622199100000|2021-05-28 10:51:40|8307|8292|8306.8|8291.8|8307|8292|8306.8|8291.8|0
1622199110000|2021-05-28 10:51:50|8306.5|8291.5|8304.9|8289.9|8306.5|8291.5|8304.9|8289.9|2
1622199120000|2021-05-28 10:52:00|8304.7|8289.7|8302.2|8287.2|8304.7|8289.7|8302.2|8287.2|2
1622199190000|2021-05-28 10:53:10|8303.2|8288.2|8301.7|8286.7|8303.2|8288.2|8301.7|8286.7|0
1622199220000|2021-05-28 10:53:40|8302.2|8287.2|8303.7|8288.7|8303.7|8288.7|8302.2|8287.2|0
1622199260000|2021-05-28 10:54:20|8301.8|8286.8|8298.7|8283.7|8301.8|8286.8|8298.7|8283.7|0
1622199290000|2021-05-28 10:54:50|8297.8|8282.8|8297.2|8282.2|8297.8|8282.8|8297.2|8282.2|0
1622199300000|2021-05-28 10:55:00|8299.1|8284.1|8299.8|8284.8|8299.8|8284.8|8299.1|8284.1|0
1622199310000|2021-05-28 10:55:10|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622199320000|2021-05-28 10:55:20|8297.6|8282.6|8301.1|8286.1|8301.1|8286.1|8297.6|8282.6|0
1622199330000|2021-05-28 10:55:30|8301.5|8286.5|8301.4|8286.4|8301.9|8286.9|8301.4|8286.4|1
1622199340000|2021-05-28 10:55:40|8301.8|8286.8|8303.2|8288.2|8303.2|8288.2|8301.8|8286.8|0
1622199360000|2021-05-28 10:56:00|8303.7|8288.7|8303.2|8288.2|8303.7|8288.7|8303.2|8288.2|0
1622199370000|2021-05-28 10:56:10|8302.3|8287.3|8301.7|8286.7|8302.3|8287.3|8301.7|8286.7|0
1622199400000|2021-05-28 10:56:40|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|2
1622199420000|2021-05-28 10:57:00|8304.3|8289.3|8298.1|8283.1|8304.8|8289.8|8298.1|8283.1|4
1622199430000|2021-05-28 10:57:10|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|8301.3|8286.3|0
1622199440000|2021-05-28 10:57:20|8300.8|8285.8|8300.3|8285.3|8301.3|8286.3|8297.3|8282.3|7
1622199450000|2021-05-28 10:57:30|8300.6|8285.6|8297.5|8282.5|8301|8286|8294|8279|2
1622199460000|2021-05-28 10:57:40|8299|8284|8293|8278|8299|8284|8292.6|8277.6|1
1622199470000|2021-05-28 10:57:50|8295.8|8280.8|8292.3|8277.3|8297.8|8282.8|8291.6|8276.6|0
1622199480000|2021-05-28 10:58:00|8292|8277|8295.5|8280.5|8295.5|8280.5|8292|8277|0
1622199490000|2021-05-28 10:58:10|8297|8282|8297|8282|8297|8282|8297|8282|0
1622199500000|2021-05-28 10:58:20|8299.7|8284.7|8295.7|8280.7|8299.8|8284.8|8295.7|8280.7|2
1622199510000|2021-05-28 10:58:30|8299.8|8284.8|8297|8282|8299.8|8284.8|8292.7|8277.7|10
1622199520000|2021-05-28 10:58:40|8297.3|8282.3|8294|8279|8297.3|8282.3|8291.5|8276.5|7
1622199530000|2021-05-28 10:58:50|8294.2|8279.2|8294.4|8279.4|8294.5|8279.5|8290.5|8275.5|1
1622199540000|2021-05-28 10:59:00|8292.2|8277.2|8290.5|8275.5|8292.2|8277.2|8290.5|8275.5|0
1622199550000|2021-05-28 10:59:10|8292.7|8277.7|8292.5|8277.5|8297.5|8282.5|8287.5|8272.5|1
1622199560000|2021-05-28 10:59:20|8292.8|8277.8|8293.4|8278.4|8293.4|8278.4|8292.8|8277.8|0
1622199570000|2021-05-28 10:59:30|8290.7|8275.7|8285.4|8270.4|8290.7|8275.7|8285.4|8270.4|18
1622199580000|2021-05-28 10:59:40|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|0
1622199590000|2021-05-28 10:59:50|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|8286.2|8271.2|0
1622199620000|2021-05-28 11:00:20|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|8288.7|8273.7|2
1622199630000|2021-05-28 11:00:30|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|0
1622199640000|2021-05-28 11:00:40|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|0
1622199670000|2021-05-28 11:01:10|8292.3|8277.3|8292.8|8277.8|8292.8|8277.8|8292.3|8277.3|1
1622199730000|2021-05-28 11:02:10|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|2
1622199760000|2021-05-28 11:02:40|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|8290.6|8275.6|0
1622199790000|2021-05-28 11:03:10|8290.9|8275.9|8290.6|8275.6|8291.1|8276.1|8290.6|8275.6|0
1622199820000|2021-05-28 11:03:40|8287|8272|8287|8272|8287|8272|8287|8272|1
1622199840000|2021-05-28 11:04:00|8286.3|8271.3|8287.7|8272.7|8287.7|8272.7|8286.3|8271.3|1
1622199870000|2021-05-28 11:04:30|||||||||1
1622199880000|2021-05-28 11:04:40|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1622199910000|2021-05-28 11:05:10|8289.2|8274.2|8290.6|8275.6|8290.8|8275.8|8289.2|8274.2|1
1622200010000|2021-05-28 11:06:50|8293.8|8278.8|8291.5|8276.5|8293.8|8278.8|8291.5|8276.5|1
1622200020000|2021-05-28 11:07:00|8290.7|8275.7|8290.8|8275.8|8290.8|8275.8|8290|8275|1
1622200040000|2021-05-28 11:07:20|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|0
1622200050000|2021-05-28 11:07:30|8291.6|8276.6|8291.8|8276.8|8291.8|8276.8|8291.6|8276.6|0
1622200080000|2021-05-28 11:08:00|8291.1|8276.1|8290.6|8275.6|8291.1|8276.1|8290.6|8275.6|2
1622200090000|2021-05-28 11:08:10|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|0
1622200110000|2021-05-28 11:08:30|8293.8|8278.8|8294.1|8279.1|8294.1|8279.1|8293.8|8278.8|0
1622200130000|2021-05-28 11:08:50|8296|8281|8298.4|8283.4|8298.4|8283.4|8296|8281|0
1622200150000|2021-05-28 11:09:10|||||||||1
1622200240000|2021-05-28 11:10:40|8304|8289|8303.7|8288.7|8304|8289|8303.7|8288.7|9
1622200250000|2021-05-28 11:10:50|8303.4|8288.4|8303.4|8288.4|8303.5|8288.5|8303.2|8288.2|0
1622200260000|2021-05-28 11:11:00|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|0
1622200270000|2021-05-28 11:11:10|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|0
1622200300000|2021-05-28 11:11:40|8302.2|8287.2|8302.5|8287.5|8302.5|8287.5|8302.2|8287.2|0
1622200330000|2021-05-28 11:12:10|8302.2|8287.2|8300.7|8285.7|8302.2|8287.2|8300.7|8285.7|0
1622200340000|2021-05-28 11:12:20|8300.4|8285.4|8299|8284|8300.4|8285.4|8299|8284|0
1622200350000|2021-05-28 11:12:30|8299.3|8284.3|8299|8284|8299.3|8284.3|8299|8284|0
1622200380000|2021-05-28 11:13:00|8298.5|8283.5|8298.5|8283.5|8298.9|8283.9|8298.5|8283.5|0
1622200390000|2021-05-28 11:13:10|8298.2|8283.2|8300.2|8285.2|8300.2|8285.2|8298.2|8283.2|0
1622200400000|2021-05-28 11:13:20|8299.9|8284.9|8299.9|8284.9|8300.2|8285.2|8299.9|8284.9|0
1622200440000|2021-05-28 11:14:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|0
1622200450000|2021-05-28 11:14:10|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622200480000|2021-05-28 11:14:40|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|8300.1|8285.1|0
1622200500000|2021-05-28 11:15:00|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|8299.9|8284.9|0
1622200510000|2021-05-28 11:15:10|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622200520000|2021-05-28 11:15:20|8300|8285|8300.6|8285.6|8300.6|8285.6|8300|8285|0
1622200560000|2021-05-28 11:16:00|8300.3|8285.3|8299.7|8284.7|8300.3|8285.3|8299.7|8284.7|0
1622200590000|2021-05-28 11:16:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622200610000|2021-05-28 11:16:50|8299.9|8284.9|8301.9|8286.9|8301.9|8286.9|8299.9|8284.9|1
1622200620000|2021-05-28 11:17:00|8299.7|8284.7|8298.9|8283.9|8300|8285|8298.9|8283.9|3
1622200630000|2021-05-28 11:17:10|8295.3|8280.3|8294.3|8279.3|8296.2|8281.2|8294.3|8279.3|2
1622200640000|2021-05-28 11:17:20|8295.2|8280.2|8295.4|8280.4|8295.6|8280.6|8295|8280|0
1622200650000|2021-05-28 11:17:30|8295.6|8280.6|8295.1|8280.1|8295.6|8280.6|8295.1|8280.1|0
1622200690000|2021-05-28 11:18:10|8295.8|8280.8|8295.3|8280.3|8295.8|8280.8|8295.3|8280.3|0
1622200730000|2021-05-28 11:18:50|8296|8281|8296|8281|8296|8281|8296|8281|0
1622200770000|2021-05-28 11:19:30|8296.3|8281.3|8296.7|8281.7|8296.7|8281.7|8296.3|8281.3|3
1622200790000|2021-05-28 11:19:50|8296|8281|8296.2|8281.2|8296.2|8281.2|8295.8|8280.8|2
1622200800000|2021-05-28 11:20:00|8295.5|8280.5|8295|8280|8295.5|8280.5|8295|8280|0
1622200820000|2021-05-28 11:20:20|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1622200830000|2021-05-28 11:20:30|8290.7|8275.7|8294.8|8279.8|8294.8|8279.8|8290.7|8275.7|2
1622200840000|2021-05-28 11:20:40|8294.5|8279.5|8293.7|8278.7|8294.8|8279.8|8293.7|8278.7|0
1622200850000|2021-05-28 11:20:50|8293.2|8278.2|8292.7|8277.7|8293.2|8278.2|8292.7|8277.7|0
1622200860000|2021-05-28 11:21:00|8292.4|8277.4|8291|8276|8292.4|8277.4|8291|8276|0
1622200870000|2021-05-28 11:21:10|8288|8273|8287.6|8272.6|8288|8273|8287.3|8272.3|3
1622200880000|2021-05-28 11:21:20|8287.3|8272.3|8288.1|8273.1|8288.1|8273.1|8287.3|8272.3|0
1622200890000|2021-05-28 11:21:30|8287.8|8272.8|8288.3|8273.3|8288.3|8273.3|8287.8|8272.8|0
1622200900000|2021-05-28 11:21:40|8287.9|8272.9|8287.3|8272.3|8287.9|8272.9|8286.5|8271.5|1
1622200910000|2021-05-28 11:21:50|8287|8272|8288|8273|8288.3|8273.3|8287|8272|0
1622200920000|2021-05-28 11:22:00|8287|8272|8280.9|8265.9|8287|8272|8280.4|8265.4|4
1622200930000|2021-05-28 11:22:10|8281.4|8266.4|8281.9|8266.9|8282.7|8267.7|8281.4|8266.4|1
1622200940000|2021-05-28 11:22:20|8281.2|8266.2|8280.7|8265.7|8281.2|8266.2|8280.7|8265.7|0
1622200950000|2021-05-28 11:22:30|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|2
1622200960000|2021-05-28 11:22:40|8283.8|8268.8|8287.2|8272.2|8287.2|8272.2|8283.8|8268.8|4
1622200970000|2021-05-28 11:22:50|8286.5|8271.5|8286.2|8271.2|8286.5|8271.5|8286.2|8271.2|0
1622200980000|2021-05-28 11:23:00|8284.7|8269.7|8284.5|8269.5|8286.7|8271.7|8284.5|8269.5|1
1622200990000|2021-05-28 11:23:10|8284.4|8269.4|8284.7|8269.7|8284.7|8269.7|8284.4|8269.4|0
1622201000000|2021-05-28 11:23:20|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|8284.4|8269.4|0
1622201010000|2021-05-28 11:23:30|8283.4|8268.4|8282.9|8267.9|8283.4|8268.4|8282.9|8267.9|0
1622201030000|2021-05-28 11:23:50|||||||||1
1622201050000|2021-05-28 11:24:10|8282.5|8267.5|8282.2|8267.2|8282.5|8267.5|8282.2|8267.2|0
1622201060000|2021-05-28 11:24:20|8284|8269|8285.2|8270.2|8285.2|8270.2|8284|8269|3
1622201080000|2021-05-28 11:24:40|8284.9|8269.9|8284.7|8269.7|8284.9|8269.9|8284.7|8269.7|0
1622201090000|2021-05-28 11:24:50|8288|8273|8287.4|8272.4|8288|8273|8287.4|8272.4|1
1622201100000|2021-05-28 11:25:00|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|8287.2|8272.2|0
1622201120000|2021-05-28 11:25:20|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|8289.7|8274.7|1
1622201150000|2021-05-28 11:25:50|||||||||1
1622201180000|2021-05-28 11:26:20|||||||||3
1622201210000|2021-05-28 11:26:50|8293.4|8278.4|8291.2|8276.2|8293.4|8278.4|8291.2|8276.2|5
1622201220000|2021-05-28 11:27:00|8289.2|8274.2|8288.4|8273.4|8289.2|8274.2|8288.4|8273.4|52
1622201230000|2021-05-28 11:27:10|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|1
1622201240000|2021-05-28 11:27:20|8288.9|8273.9|8290.2|8275.2|8290.2|8275.2|8288.9|8273.9|20
1622201260000|2021-05-28 11:27:40|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|0
1622201270000|2021-05-28 11:27:50|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|2
1622201280000|2021-05-28 11:28:00|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|5
1622201290000|2021-05-28 11:28:10|||||||||1
1622201310000|2021-05-28 11:28:30|||||||||1
1622201330000|2021-05-28 11:28:50|||||||||1
1622201340000|2021-05-28 11:29:00|8292.6|8277.6|8292.4|8277.4|8292.6|8277.6|8292.4|8277.4|0
1622201360000|2021-05-28 11:29:20|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|1
1622201380000|2021-05-28 11:29:40|||||||||3
1622201420000|2021-05-28 11:30:20|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|3
1622201470000|2021-05-28 11:31:10|8297.2|8282.2|8295.4|8280.4|8297.2|8282.2|8295.4|8280.4|1
1622201480000|2021-05-28 11:31:20|8296.2|8281.2|8295.9|8280.9|8296.2|8281.2|8295.9|8280.9|0
1622201500000|2021-05-28 11:31:40|||||||||5
1622201510000|2021-05-28 11:31:50|8296.2|8281.2|8298.5|8283.5|8298.5|8283.5|8296.2|8281.2|16
1622201520000|2021-05-28 11:32:00|8297.9|8282.9|8298.2|8283.2|8298.2|8283.2|8297.9|8282.9|1
1622201540000|2021-05-28 11:32:20|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1622201570000|2021-05-28 11:32:50|8302|8287|8302|8287|8302|8287|8302|8287|2
1622201580000|2021-05-28 11:33:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622201590000|2021-05-28 11:33:10|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1622201600000|2021-05-28 11:33:20|8301.6|8286.6|8301.4|8286.4|8301.6|8286.6|8301.4|8286.4|0
1622201620000|2021-05-28 11:33:40|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1622201630000|2021-05-28 11:33:50|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|1
1622201650000|2021-05-28 11:34:10|||||||||4
1622201680000|2021-05-28 11:34:40|||||||||1
1622201700000|2021-05-28 11:35:00|8303.5|8288.5|8303.9|8288.9|8303.9|8288.9|8303.5|8288.5|0
1622201710000|2021-05-28 11:35:10|8304.2|8289.2|8305|8290|8305|8290|8304.2|8289.2|0
1622201720000|2021-05-28 11:35:20|8305.4|8290.4|8305.7|8290.7|8305.7|8290.7|8305.4|8290.4|0
1622201740000|2021-05-28 11:35:40|8306|8291|8306|8291|8306|8291|8306|8291|0
1622201760000|2021-05-28 11:36:00|8306.4|8291.4|8307|8292|8307|8292|8306.4|8291.4|0
1622201770000|2021-05-28 11:36:10|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1622201780000|2021-05-28 11:36:20|8308.5|8293.5|8308.9|8293.9|8308.9|8293.9|8308.5|8293.5|1
1622201850000|2021-05-28 11:37:30|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|1
1622202050000|2021-05-28 11:40:50|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1622202070000|2021-05-28 11:41:10|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|0
1622202100000|2021-05-28 11:41:40|8308.7|8293.7|8312.8|8297.8|8312.8|8297.8|8308.7|8293.7|1
1622202120000|2021-05-28 11:42:00|8313.6|8298.6|8310.7|8295.7|8313.6|8298.6|8310.7|8295.7|7
1622202130000|2021-05-28 11:42:10|8310.2|8295.2|8309.1|8294.1|8310.2|8295.2|8309.1|8294.1|0
1622202140000|2021-05-28 11:42:20|8310.2|8295.2|8313.2|8298.2|8313.2|8298.2|8310.2|8295.2|2
1622202150000|2021-05-28 11:42:30|8314.9|8299.9|8315.5|8300.5|8317.2|8302.2|8314.9|8299.9|35
1622202160000|2021-05-28 11:42:40|8314.6|8299.6|8312.9|8297.9|8314.6|8299.6|8312.9|8297.9|0
1622202170000|2021-05-28 11:42:50|8312.2|8297.2|8311.5|8296.5|8312.2|8297.2|8311.5|8296.5|0
1622202180000|2021-05-28 11:43:00|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|8311.7|8296.7|0
1622202190000|2021-05-28 11:43:10|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|0
1622202210000|2021-05-28 11:43:30|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1622202220000|2021-05-28 11:43:40|8308.3|8293.3|8308|8293|8308.3|8293.3|8308|8293|1
1622202240000|2021-05-28 11:44:00|8307.8|8292.8|8300.4|8285.4|8307.8|8292.8|8300.4|8285.4|2
1622202250000|2021-05-28 11:44:10|8300.1|8285.1|8299.9|8284.9|8300.1|8285.1|8299.9|8284.9|0
1622202290000|2021-05-28 11:44:50|8300.2|8285.2|8300.4|8285.4|8300.4|8285.4|8300.2|8285.2|0
1622202300000|2021-05-28 11:45:00|8301.2|8286.2|8303.1|8288.1|8303.1|8288.1|8301.2|8286.2|1
1622202340000|2021-05-28 11:45:40|8302.7|8287.7|8302.4|8287.4|8302.7|8287.7|8302.4|8287.4|0
1622202350000|2021-05-28 11:45:50|8303.1|8288.1|8302.7|8287.7|8303.1|8288.1|8302.7|8287.7|0
1622202360000|2021-05-28 11:46:00|8302.4|8287.4|8298.4|8283.4|8302.4|8287.4|8297.2|8282.2|4
1622202380000|2021-05-28 11:46:20|8299.4|8284.4|8298.9|8283.9|8299.4|8284.4|8298.9|8283.9|1
1622202420000|2021-05-28 11:47:00|8299.1|8284.1|8297.6|8282.6|8299.1|8284.1|8297.6|8282.6|1
1622202430000|2021-05-28 11:47:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622202440000|2021-05-28 11:47:20|8296.7|8281.7|8295.9|8280.9|8296.7|8281.7|8295.9|8280.9|0
1622202450000|2021-05-28 11:47:30|8297.6|8282.6|8296.7|8281.7|8297.6|8282.6|8296.7|8281.7|0
1622202460000|2021-05-28 11:47:40|8296.9|8281.9|8296.2|8281.2|8297.1|8282.1|8296.2|8281.2|0
1622202470000|2021-05-28 11:47:50|8297.1|8282.1|8297.6|8282.6|8297.9|8282.9|8297.1|8282.1|3
1622202490000|2021-05-28 11:48:10|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622202500000|2021-05-28 11:48:20|8297.1|8282.1|8297|8282|8297.1|8282.1|8297|8282|0
1622202510000|2021-05-28 11:48:30|8296.4|8281.4|8297.6|8282.6|8297.6|8282.6|8295.9|8280.9|0
1622202530000|2021-05-28 11:48:50|8298.2|8283.2|8299.7|8284.7|8299.7|8284.7|8298.2|8283.2|1
1622202540000|2021-05-28 11:49:00|8299.9|8284.9|8299.4|8284.4|8299.9|8284.9|8299.4|8284.4|0
1622202560000|2021-05-28 11:49:20|||||||||1
1622202580000|2021-05-28 11:49:40|8299.1|8284.1|8296.1|8281.1|8299.1|8284.1|8296.1|8281.1|3
1622202600000|2021-05-28 11:50:00|8297.2|8282.2|8297.7|8282.7|8299.7|8284.7|8297.2|8282.2|11
1622202610000|2021-05-28 11:50:10|8298.4|8283.4|8298.1|8283.1|8298.9|8283.9|8298.1|8283.1|0
1622202650000|2021-05-28 11:50:50|8298.4|8283.4|8303.9|8288.9|8303.9|8288.9|8298.4|8283.4|1
1622202660000|2021-05-28 11:51:00|8305.5|8290.5|8306.2|8291.2|8306.2|8291.2|8305.5|8290.5|0
1622202720000|2021-05-28 11:52:00|||||||||2
1622202730000|2021-05-28 11:52:10|8305.9|8290.9|8305.7|8290.7|8305.9|8290.9|8305.7|8290.7|0
1622202790000|2021-05-28 11:53:10|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|0
1622202810000|2021-05-28 11:53:30|8305.3|8290.3|8301.4|8286.4|8305.3|8290.3|8301.4|8286.4|1
1622202840000|2021-05-28 11:54:00|8300.9|8285.9|8298.4|8283.4|8300.9|8285.9|8298.4|8283.4|1
1622202880000|2021-05-28 11:54:40|8298.8|8283.8|8298.9|8283.9|8298.9|8283.9|8298.8|8283.8|0
1622202890000|2021-05-28 11:54:50|8298.1|8283.1|8297.6|8282.6|8298.1|8283.1|8297.6|8282.6|1
1622202900000|2021-05-28 11:55:00|8297.1|8282.1|8296.4|8281.4|8297.1|8282.1|8296.4|8281.4|0
1622202940000|2021-05-28 11:55:40|||||||||1
1622202950000|2021-05-28 11:55:50|||||||||2
1622202960000|2021-05-28 11:56:00|8296.1|8281.1|8295.6|8280.6|8296.1|8281.1|8295.6|8280.6|1
1622202990000|2021-05-28 11:56:30|||||||||3
1622203020000|2021-05-28 11:57:00|8295.1|8280.1|8292.5|8277.5|8295.1|8280.1|8292.5|8277.5|2
1622203030000|2021-05-28 11:57:10|8290.3|8275.3|8287.4|8272.4|8290.3|8275.3|8287.4|8272.4|1
1622203040000|2021-05-28 11:57:20|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|8287.8|8272.8|0
1622203070000|2021-05-28 11:57:50|8289.3|8274.3|8290.9|8275.9|8291.4|8276.4|8289.3|8274.3|0
1622203080000|2021-05-28 11:58:00|8289.3|8274.3|8288.4|8273.4|8289.3|8274.3|8288.4|8273.4|3
1622203090000|2021-05-28 11:58:10|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|8287.1|8272.1|0
1622203110000|2021-05-28 11:58:30|8288.3|8273.3|8288.4|8273.4|8288.4|8273.4|8288.3|8273.3|47
1622203140000|2021-05-28 11:59:00|8289.4|8274.4|8288.9|8273.9|8289.4|8274.4|8288.9|8273.9|0
1622203170000|2021-05-28 11:59:30|8290.5|8275.5|8291.8|8276.8|8291.8|8276.8|8290.5|8275.5|2
1622203180000|2021-05-28 11:59:40|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|0
1622203190000|2021-05-28 11:59:50|8292.3|8277.3|8292.4|8277.4|8292.4|8277.4|8292.3|8277.3|0
1622203200000|2021-05-28 12:00:00|8293.3|8278.3|8288.4|8273.4|8293.4|8278.4|8287.9|8272.9|10
1622203210000|2021-05-28 12:00:10|8288.1|8273.1|8291.3|8276.3|8291.9|8276.9|8287.9|8272.9|3
1622203220000|2021-05-28 12:00:20|8291.8|8276.8|8290.4|8275.4|8291.8|8276.8|8290.1|8275.1|0
1622203250000|2021-05-28 12:00:50|8291.9|8276.9|8290.7|8275.7|8291.9|8276.9|8290.7|8275.7|0
1622203260000|2021-05-28 12:01:00|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|0
1622203270000|2021-05-28 12:01:10|8289.4|8274.4|8281.3|8266.3|8289.4|8274.4|8281.3|8266.3|16
1622203290000|2021-05-28 12:01:30|8281|8266|8280.8|8265.8|8281|8266|8280.8|8265.8|0
1622203300000|2021-05-28 12:01:40|8281|8266|8281.3|8266.3|8281.3|8266.3|8281|8266|1
1622203310000|2021-05-28 12:01:50|8281.1|8266.1|8280.5|8265.5|8281.3|8266.3|8280.5|8265.5|4
1622203330000|2021-05-28 12:02:10|8276.6|8261.6|8274.2|8259.2|8276.6|8261.6|8274.2|8259.2|16
1622203340000|2021-05-28 12:02:20|8275.9|8260.9|8275.5|8260.5|8276.8|8261.8|8274|8259|6
1622203350000|2021-05-28 12:02:30|8275.3|8260.3|8274.5|8259.5|8275.3|8260.3|8274.5|8259.5|1
1622203360000|2021-05-28 12:02:40|8274.7|8259.7|8277.3|8262.3|8277.3|8262.3|8274.7|8259.7|2
1622203370000|2021-05-28 12:02:50|8278.9|8263.9|8280.8|8265.8|8280.8|8265.8|8278.9|8263.9|9
1622203380000|2021-05-28 12:03:00|8281.8|8266.8|8284.6|8269.6|8286.8|8271.8|8281.8|8266.8|3
1622203390000|2021-05-28 12:03:10|8283.8|8268.8|8283.3|8268.3|8283.8|8268.8|8283.3|8268.3|1
1622203400000|2021-05-28 12:03:20|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|1
1622203410000|2021-05-28 12:03:30|8284.5|8269.5|8284.3|8269.3|8284.5|8269.5|8284.3|8269.3|0
1622203430000|2021-05-28 12:03:50|8283.7|8268.7|8283.3|8268.3|8283.7|8268.7|8283.3|8268.3|0
1622203440000|2021-05-28 12:04:00|8280.8|8265.8|8279.3|8264.3|8280.8|8265.8|8279.3|8264.3|1
1622203470000|2021-05-28 12:04:30|8279|8264|8278.5|8263.5|8279|8264|8278.5|8263.5|1
1622203480000|2021-05-28 12:04:40|8278.1|8263.1|8276.7|8261.7|8278.1|8263.1|8276.7|8261.7|0
1622203500000|2021-05-28 12:05:00|8276.1|8261.1|8277|8262|8277.2|8262.2|8275.7|8260.7|1
1622203510000|2021-05-28 12:05:10|8276.6|8261.6|8274.4|8259.4|8276.6|8261.6|8274.4|8259.4|3
1622203520000|2021-05-28 12:05:20|8274.1|8259.1|8270.7|8255.7|8274.4|8259.4|8270.7|8255.7|3
1622203530000|2021-05-28 12:05:30|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|0
1622203550000|2021-05-28 12:05:50|||||||||48
1622203570000|2021-05-28 12:06:10|8271.4|8256.4|8271.7|8256.7|8271.7|8256.7|8271.4|8256.4|1
1622203580000|2021-05-28 12:06:20|8271.9|8256.9|8272.7|8257.7|8272.7|8257.7|8271.9|8256.9|1
1622203590000|2021-05-28 12:06:30|8275.4|8260.4|8272.2|8257.2|8275.4|8260.4|8272.2|8257.2|6
1622203600000|2021-05-28 12:06:40|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|1
1622203620000|2021-05-28 12:07:00|8271.9|8256.9|8271.7|8256.7|8271.9|8256.9|8271.2|8256.2|2
1622203630000|2021-05-28 12:07:10|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|0
1622203640000|2021-05-28 12:07:20|8266.7|8251.7|8266.2|8251.2|8266.7|8251.7|8266.2|8251.2|23
1622203660000|2021-05-28 12:07:40|8266.8|8251.8|8270.2|8255.2|8270.2|8255.2|8266.8|8251.8|8
1622203670000|2021-05-28 12:07:50|8271.2|8256.2|8272|8257|8272|8257|8271.2|8256.2|12
1622203680000|2021-05-28 12:08:00|8272.6|8257.6|8276.1|8261.1|8276.1|8261.1|8272.6|8257.6|5
1622203690000|2021-05-28 12:08:10|8275.8|8260.8|8274.5|8259.5|8275.8|8260.8|8273.5|8258.5|0
1622203700000|2021-05-28 12:08:20|8275|8260|8275|8260|8275.3|8260.3|8275|8260|1
1622203720000|2021-05-28 12:08:40|8275.5|8260.5|8276.8|8261.8|8276.8|8261.8|8275.5|8260.5|2
1622203730000|2021-05-28 12:08:50|8277|8262|8277.3|8262.3|8277.3|8262.3|8276.7|8261.7|1
1622203750000|2021-05-28 12:09:10|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|2
1622203770000|2021-05-28 12:09:30|8279.3|8264.3|8280.2|8265.2|8280.5|8265.5|8279.3|8264.3|2
1622203780000|2021-05-28 12:09:40|8279.9|8264.9|8273.4|8258.4|8279.9|8264.9|8273.2|8258.2|1
1622203790000|2021-05-28 12:09:50|8272.5|8257.5|8270.5|8255.5|8272.5|8257.5|8270.5|8255.5|1
1622203800000|2021-05-28 12:10:00|8271|8256|8269.2|8254.2|8271|8256|8269.2|8254.2|1
1622203810000|2021-05-28 12:10:10|8267.6|8252.6|8266.9|8251.9|8271|8256|8266.9|8251.9|3
1622203820000|2021-05-28 12:10:20|8267.4|8252.4|8268.2|8253.2|8269.5|8254.5|8266.9|8251.9|0
1622203830000|2021-05-28 12:10:30|8267.9|8252.9|8266.6|8251.6|8267.9|8252.9|8266.6|8251.6|0
1622203840000|2021-05-28 12:10:40|8266.4|8251.4|8265.2|8250.2|8266.4|8251.4|8265.2|8250.2|3
1622203850000|2021-05-28 12:10:50|8264.7|8249.7|8266|8251|8266|8251|8264.7|8249.7|1
1622203860000|2021-05-28 12:11:00|8265.7|8250.7|8264.9|8249.9|8266|8251|8264.9|8249.9|2
1622203870000|2021-05-28 12:11:10|8264.2|8249.2|8265|8250|8265.5|8250.5|8264.2|8249.2|0
1622203880000|2021-05-28 12:11:20|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8263.7|8248.7|7
1622203890000|2021-05-28 12:11:30|8264.4|8249.4|8264.7|8249.7|8264.7|8249.7|8264.2|8249.2|0
1622203900000|2021-05-28 12:11:40|8264.2|8249.2|8262.7|8247.7|8264.2|8249.2|8261.4|8246.4|5
1622203920000|2021-05-28 12:12:00|8262.4|8247.4|8263.4|8248.4|8265.8|8250.8|8261.9|8246.9|24
1622203930000|2021-05-28 12:12:10|8262.8|8247.8|8261.9|8246.9|8262.8|8247.8|8261.9|8246.9|1
1622203940000|2021-05-28 12:12:20|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|0
1622203980000|2021-05-28 12:13:00|8263.1|8248.1|8265.1|8250.1|8266.5|8251.5|8263.1|8248.1|2
1622203990000|2021-05-28 12:13:10|8264|8249|8263.9|8248.9|8264|8249|8262.4|8247.4|4
1622204000000|2021-05-28 12:13:20|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1622204020000|2021-05-28 12:13:40|||||||||1
1622204030000|2021-05-28 12:13:50|8263.9|8248.9|8264.7|8249.7|8264.7|8249.7|8263.4|8248.4|5
1622204040000|2021-05-28 12:14:00|8264.9|8249.9|8265.7|8250.7|8265.7|8250.7|8264.9|8249.9|2
1622204050000|2021-05-28 12:14:10|8266.3|8251.3|8264.2|8249.2|8267.2|8252.2|8263.9|8248.9|10
1622204060000|2021-05-28 12:14:20|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|8263.3|8248.3|2
1622204070000|2021-05-28 12:14:30|8262.9|8247.9|8261.4|8246.4|8262.9|8247.9|8261.4|8246.4|1
1622204080000|2021-05-28 12:14:40|8262.3|8247.3|8262.5|8247.5|8262.5|8247.5|8262.3|8247.3|0
1622204100000|2021-05-28 12:15:00|8261|8246|8258.9|8243.9|8261|8246|8258.9|8243.9|12
1622204110000|2021-05-28 12:15:10|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|8259.2|8244.2|2
1622204120000|2021-05-28 12:15:20|8259.8|8244.8|8259.8|8244.8|8259.8|8244.8|8259.8|8244.8|0
1622204130000|2021-05-28 12:15:30|8258.9|8243.9|8258.9|8243.9|8259.2|8244.2|8258.9|8243.9|5
1622204140000|2021-05-28 12:15:40|8259.2|8244.2|8259.5|8244.5|8259.5|8244.5|8258.9|8243.9|4
1622204170000|2021-05-28 12:16:10|8259.2|8244.2|8254.4|8239.4|8259.2|8244.2|8254.4|8239.4|8
1622204180000|2021-05-28 12:16:20|8253.8|8238.8|8253.4|8238.4|8253.8|8238.8|8253.4|8238.4|0
1622204190000|2021-05-28 12:16:30|8252.5|8237.5|8252.2|8237.2|8253|8238|8251.4|8236.4|9
1622204200000|2021-05-28 12:16:40|8252.4|8237.4|8252.5|8237.5|8252.7|8237.7|8252.4|8237.4|1
1622204220000|2021-05-28 12:17:00|8254.3|8239.3|8254.8|8239.8|8255.3|8240.3|8254.3|8239.3|4
1622204240000|2021-05-28 12:17:20|8255.1|8240.1|8255.3|8240.3|8255.3|8240.3|8255.1|8240.1|0
1622204250000|2021-05-28 12:17:30|8257.5|8242.5|8258|8243|8258|8243|8257.5|8242.5|1
1622204260000|2021-05-28 12:17:40|8257.8|8242.8|8257.5|8242.5|8258.1|8243.1|8257.5|8242.5|0
1622204280000|2021-05-28 12:18:00|8260|8245|8258|8243|8260.5|8245.5|8258|8243|7
1622204290000|2021-05-28 12:18:10|8258.6|8243.6|8260|8245|8260|8245|8258.6|8243.6|4
1622204300000|2021-05-28 12:18:20|8261|8246|8258|8243|8261|8246|8258|8243|9
1622204320000|2021-05-28 12:18:40|8257|8242|8256.5|8241.5|8257|8242|8256|8241|0
1622204330000|2021-05-28 12:18:50|8257|8242|8258.2|8243.2|8258.2|8243.2|8257|8242|0
1622204340000|2021-05-28 12:19:00|8258.5|8243.5|8257|8242|8258.5|8243.5|8257|8242|1
1622204370000|2021-05-28 12:19:30|8257.4|8242.4|8258.3|8243.3|8258.3|8243.3|8257.4|8242.4|3
1622204380000|2021-05-28 12:19:40|8258.5|8243.5|8260.7|8245.7|8260.7|8245.7|8258.5|8243.5|6
1622204390000|2021-05-28 12:19:50|8261|8246|8260.2|8245.2|8261.2|8246.2|8259.7|8244.7|4
1622204400000|2021-05-28 12:20:00|8259.6|8244.6|8257.2|8242.2|8259.6|8244.6|8257.2|8242.2|12
1622204410000|2021-05-28 12:20:10|8258|8243|8259.6|8244.6|8259.6|8244.6|8258|8243|4
1622204420000|2021-05-28 12:20:20|8259.3|8244.3|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1622204440000|2021-05-28 12:20:40|8259.1|8244.1|8258.1|8243.1|8259.1|8244.1|8258.1|8243.1|0
1622204450000|2021-05-28 12:20:50|8256.5|8241.5|8256.1|8241.1|8256.5|8241.5|8255.6|8240.6|3
1622204470000|2021-05-28 12:21:10|8255.8|8240.8|8253.7|8238.7|8255.8|8240.8|8253.7|8238.7|3
1622204480000|2021-05-28 12:21:20|8254.3|8239.3|8254.9|8239.9|8255.1|8240.1|8254.3|8239.3|1
1622204490000|2021-05-28 12:21:30|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|0
1622204500000|2021-05-28 12:21:40|8254.8|8239.8|8254.6|8239.6|8254.9|8239.9|8254.1|8239.1|0
1622204510000|2021-05-28 12:21:50|8255.6|8240.6|8255.3|8240.3|8255.6|8240.6|8255.3|8240.3|7
1622204520000|2021-05-28 12:22:00|8255.1|8240.1|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|0
1622204530000|2021-05-28 12:22:10|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1622204560000|2021-05-28 12:22:40|8256.7|8241.7|8259.2|8244.2|8259.6|8244.6|8256.7|8241.7|4
1622204580000|2021-05-28 12:23:00|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|8259.4|8244.4|0
1622204590000|2021-05-28 12:23:10|8257.4|8242.4|8260.4|8245.4|8260.4|8245.4|8257.4|8242.4|5
1622204620000|2021-05-28 12:23:40|8260.2|8245.2|8259.9|8244.9|8260.2|8245.2|8259.9|8244.9|1
1622204630000|2021-05-28 12:23:50|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|3
1622204670000|2021-05-28 12:24:30|8261.9|8246.9|8259.9|8244.9|8261.9|8246.9|8259.9|8244.9|1
1622204700000|2021-05-28 12:25:00|8259.3|8244.3|8260.3|8245.3|8260.3|8245.3|8259.3|8244.3|1
1622204720000|2021-05-28 12:25:20|8261.3|8246.3|8262.1|8247.1|8262.1|8247.1|8261.3|8246.3|3
1622204730000|2021-05-28 12:25:30|8261.3|8246.3|8260.8|8245.8|8261.6|8246.6|8260.8|8245.8|7
1622204740000|2021-05-28 12:25:40|8260.3|8245.3|8259.8|8244.8|8260.3|8245.3|8259.8|8244.8|1
1622204750000|2021-05-28 12:25:50|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|2
1622204760000|2021-05-28 12:26:00|8260.8|8245.8|8260.5|8245.5|8260.8|8245.8|8260.5|8245.5|0
1622204770000|2021-05-28 12:26:10|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|4
1622204780000|2021-05-28 12:26:20|8260.8|8245.8|8261.1|8246.1|8261.1|8246.1|8260.8|8245.8|2
1622204790000|2021-05-28 12:26:30|||||||||1
1622204800000|2021-05-28 12:26:40|8262|8247|8264.7|8249.7|8264.7|8249.7|8262|8247|2
1622204810000|2021-05-28 12:26:50|8265.6|8250.6|8267.1|8252.1|8267.4|8252.4|8265.1|8250.1|1
1622204820000|2021-05-28 12:27:00|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1622204830000|2021-05-28 12:27:10|8268.1|8253.1|8268.1|8253.1|8268.6|8253.6|8267.9|8252.9|1
1622204840000|2021-05-28 12:27:20|8267.6|8252.6|8268.8|8253.8|8269.1|8254.1|8267.6|8252.6|2
1622204850000|2021-05-28 12:27:30|8268.6|8253.6|8268.3|8253.3|8268.6|8253.6|8268.1|8253.1|2
1622204860000|2021-05-28 12:27:40|8267.7|8252.7|8267.5|8252.5|8267.7|8252.7|8267.5|8252.5|0
1622204870000|2021-05-28 12:27:50|8267|8252|8268.2|8253.2|8268.2|8253.2|8266|8251|6
1622204880000|2021-05-28 12:28:00|8269|8254|8269|8254|8269.5|8254.5|8269|8254|0
1622204900000|2021-05-28 12:28:20|8269.2|8254.2|8270|8255|8270|8255|8269.2|8254.2|1
1622204910000|2021-05-28 12:28:30|8270.3|8255.3|8270.5|8255.5|8271|8256|8270.3|8255.3|0
1622204930000|2021-05-28 12:28:50|8270.2|8255.2|8272.5|8257.5|8272.5|8257.5|8270|8255|1
1622204950000|2021-05-28 12:29:10|8271.9|8256.9|8271|8256|8271.9|8256.9|8271|8256|4
1622204960000|2021-05-28 12:29:20|8271.3|8256.3|8272.5|8257.5|8272.5|8257.5|8271.3|8256.3|2
1622204970000|2021-05-28 12:29:30|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|8272.7|8257.7|2
1622204980000|2021-05-28 12:29:40|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|8272.8|8257.8|0
1622204990000|2021-05-28 12:29:50|8272.2|8257.2|8272.2|8257.2|8272.2|8257.2|8270.7|8255.7|0
1622205000000|2021-05-28 12:30:00|8272.3|8257.3|8270.3|8255.3|8272.3|8257.3|8270.3|8255.3|0
1622205020000|2021-05-28 12:30:20|8272.8|8257.8|8274.7|8259.7|8275.2|8260.2|8272.8|8257.8|3
1622205030000|2021-05-28 12:30:30|8274.3|8259.3|8275.3|8260.3|8275.3|8260.3|8274.3|8259.3|0
1622205040000|2021-05-28 12:30:40|8276.3|8261.3|8276.3|8261.3|8276.8|8261.8|8276.3|8261.3|0
1622205050000|2021-05-28 12:30:50|8278.1|8263.1|8280.8|8265.8|8280.8|8265.8|8278.1|8263.1|5
1622205060000|2021-05-28 12:31:00|8281.3|8266.3|8281.8|8266.8|8282.3|8267.3|8281.3|8266.3|0
1622205080000|2021-05-28 12:31:20|8282.2|8267.2|8282.8|8267.8|8282.8|8267.8|8282.2|8267.2|2
1622205090000|2021-05-28 12:31:30|8284|8269|8284.7|8269.7|8284.7|8269.7|8284|8269|1
1622205100000|2021-05-28 12:31:40|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|0
1622205110000|2021-05-28 12:31:50|8285.4|8270.4|8287.8|8272.8|8287.8|8272.8|8285.4|8270.4|1
1622205120000|2021-05-28 12:32:00|8287.5|8272.5|8288.7|8273.7|8288.7|8273.7|8287.3|8272.3|1
1622205130000|2021-05-28 12:32:10|8288.1|8273.1|8285|8270|8288.1|8273.1|8285|8270|4
1622205140000|2021-05-28 12:32:20|8286.3|8271.3|8283.8|8268.8|8286.3|8271.3|8283.8|8268.8|3
1622205150000|2021-05-28 12:32:30|8283.7|8268.7|8285.7|8270.7|8285.7|8270.7|8283.2|8268.2|0
1622205160000|2021-05-28 12:32:40|8287.2|8272.2|8285.8|8270.8|8287.2|8272.2|8285.8|8270.8|2
1622205170000|2021-05-28 12:32:50|8285.7|8270.7|8287.6|8272.6|8287.6|8272.6|8285.7|8270.7|3
1622205180000|2021-05-28 12:33:00|8288|8273|8287.5|8272.5|8288|8273|8286.5|8271.5|2
1622205190000|2021-05-28 12:33:10|8287|8272|8286.8|8271.8|8287|8272|8286.2|8271.2|0
1622205200000|2021-05-28 12:33:20|8286.7|8271.7|8284|8269|8286.7|8271.7|8283.8|8268.8|5
1622205210000|2021-05-28 12:33:30|8284.2|8269.2|8281.3|8266.3|8284.2|8269.2|8281.3|8266.3|1
1622205220000|2021-05-28 12:33:40|8283.7|8268.7|8284.7|8269.7|8284.7|8269.7|8283.5|8268.5|3
1622205230000|2021-05-28 12:33:50|8284.3|8269.3|8284.7|8269.7|8285.2|8270.2|8282.3|8267.3|4
1622205240000|2021-05-28 12:34:00|8283.1|8268.1|8279.7|8264.7|8283.1|8268.1|8279.7|8264.7|1
1622205250000|2021-05-28 12:34:10|8279.2|8264.2|8276|8261|8279.2|8264.2|8275.5|8260.5|1
1622205260000|2021-05-28 12:34:20|8276.3|8261.3|8278.5|8263.5|8278.5|8263.5|8276.3|8261.3|2
1622205270000|2021-05-28 12:34:30|8278.7|8263.7|8278.2|8263.2|8278.7|8263.7|8278.2|8263.2|0
1622205280000|2021-05-28 12:34:40|8279.2|8264.2|8280.2|8265.2|8280.2|8265.2|8279.2|8264.2|1
1622205290000|2021-05-28 12:34:50|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|4
1622205300000|2021-05-28 12:35:00|8282|8267|8279.7|8264.7|8282|8267|8279.7|8264.7|1
1622205310000|2021-05-28 12:35:10|8278.4|8263.4|8278.2|8263.2|8278.4|8263.4|8277.7|8262.7|0
1622205320000|2021-05-28 12:35:20|8279.2|8264.2|8281.4|8266.4|8281.4|8266.4|8279.2|8264.2|3
1622205340000|2021-05-28 12:35:40|8282|8267|8282.4|8267.4|8282.9|8267.9|8280.9|8265.9|4
1622205350000|2021-05-28 12:35:50|8282.5|8267.5|8282.9|8267.9|8282.9|8267.9|8282.5|8267.5|2
1622205360000|2021-05-28 12:36:00|8282.5|8267.5|8280.4|8265.4|8282.5|8267.5|8279.4|8264.4|0
1622205370000|2021-05-28 12:36:10|8280|8265|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|0
1622205380000|2021-05-28 12:36:20|8280.2|8265.2|8281.9|8266.9|8281.9|8266.9|8280.2|8265.2|2
1622205390000|2021-05-28 12:36:30|8281.5|8266.5|8281.4|8266.4|8281.5|8266.5|8280.9|8265.9|0
1622205400000|2021-05-28 12:36:40|8282.4|8267.4|8281.9|8266.9|8283.4|8268.4|8281.4|8266.4|4
1622205410000|2021-05-28 12:36:50|8281.5|8266.5|8282.4|8267.4|8282.4|8267.4|8280.9|8265.9|2
1622205420000|2021-05-28 12:37:00|8282|8267|8283.4|8268.4|8283.4|8268.4|8281.9|8266.9|4
1622205430000|2021-05-28 12:37:10|8282.4|8267.4|8272.5|8257.5|8282.4|8267.4|8272.5|8257.5|6
1622205440000|2021-05-28 12:37:20|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|8274.4|8259.4|1
1622205450000|2021-05-28 12:37:30|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622205460000|2021-05-28 12:37:40|8273|8258|8273|8258|8273|8258|8273|8258|3
1622205470000|2021-05-28 12:37:50|8273.5|8258.5|8270.9|8255.9|8273.5|8258.5|8268.9|8253.9|9
1622205480000|2021-05-28 12:38:00|8271.2|8256.2|8268.4|8253.4|8272.4|8257.4|8268.4|8253.4|1
1622205490000|2021-05-28 12:38:10|8267.5|8252.5|8267|8252|8268.2|8253.2|8267|8252|1
1622205500000|2021-05-28 12:38:20|8267.5|8252.5|8267.9|8252.9|8267.9|8252.9|8267.5|8252.5|1
1622205510000|2021-05-28 12:38:30|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|3
1622205520000|2021-05-28 12:38:40|||||||||2
1622205530000|2021-05-28 12:38:50|8269.7|8254.7|8272|8257|8272|8257|8269.7|8254.7|2
1622205540000|2021-05-28 12:39:00|8272.4|8257.4|8273.7|8258.7|8273.7|8258.7|8270.1|8255.1|5
1622205550000|2021-05-28 12:39:10|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|0
1622205560000|2021-05-28 12:39:20|8275.1|8260.1|8275.9|8260.9|8275.9|8260.9|8275.1|8260.1|2
1622205580000|2021-05-28 12:39:40|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|1
1622205590000|2021-05-28 12:39:50|8277.5|8262.5|8278.2|8263.2|8278.2|8263.2|8277.5|8262.5|1
1622205620000|2021-05-28 12:40:20|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|1
1622205640000|2021-05-28 12:40:40|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|8279.2|8264.2|3
1622205650000|2021-05-28 12:40:50|8279.8|8264.8|8280.2|8265.2|8280.2|8265.2|8279.8|8264.8|0
1622205680000|2021-05-28 12:41:20|8284.9|8269.9|8283.9|8268.9|8284.9|8269.9|8283.9|8268.9|1
1622205690000|2021-05-28 12:41:30|8284.4|8269.4|8279.5|8264.5|8284.4|8269.4|8279.4|8264.4|3
1622205700000|2021-05-28 12:41:40|8280.3|8265.3|8282.4|8267.4|8282.4|8267.4|8280.3|8265.3|2
1622205710000|2021-05-28 12:41:50|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|1
1622205720000|2021-05-28 12:42:00|8283.7|8268.7|8279|8264|8283.7|8268.7|8278.9|8263.9|13
1622205730000|2021-05-28 12:42:10|8278.4|8263.4|8278|8263|8278.4|8263.4|8278|8263|0
1622205740000|2021-05-28 12:42:20|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|2
1622205750000|2021-05-28 12:42:30|8280.2|8265.2|8280.4|8265.4|8280.4|8265.4|8280.2|8265.2|0
1622205760000|2021-05-28 12:42:40|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|8281.4|8266.4|3
1622205770000|2021-05-28 12:42:50|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|2
1622205780000|2021-05-28 12:43:00|8284.4|8269.4|8282.5|8267.5|8284.4|8269.4|8282.5|8267.5|0
1622205790000|2021-05-28 12:43:10|||||||||5
1622205800000|2021-05-28 12:43:20|8285|8270|8285|8270|8285|8270|8285|8270|2
1622205810000|2021-05-28 12:43:30|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|0
1622205830000|2021-05-28 12:43:50|8285.5|8270.5|8285.7|8270.7|8285.7|8270.7|8285.5|8270.5|0
1622205850000|2021-05-28 12:44:10|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8282.9|8267.9|0
1622205860000|2021-05-28 12:44:20|8284|8269|8285.9|8270.9|8285.9|8270.9|8284|8269|2
1622205880000|2021-05-28 12:44:40|8286.2|8271.2|8285.9|8270.9|8286.5|8271.5|8285.4|8270.4|2
1622205890000|2021-05-28 12:44:50|8282.9|8267.9|8285.9|8270.9|8285.9|8270.9|8282.9|8267.9|2
1622205900000|2021-05-28 12:45:00|8285.5|8270.5|8284.4|8269.4|8285.5|8270.5|8284.4|8269.4|0
1622205920000|2021-05-28 12:45:20|8284.7|8269.7|8285|8270|8285|8270|8284.7|8269.7|2
1622205930000|2021-05-28 12:45:30|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|0
1622205950000|2021-05-28 12:45:50|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|1
1622205960000|2021-05-28 12:46:00|8285.4|8270.4|8284.5|8269.5|8285.4|8270.4|8284.5|8269.5|0
1622205970000|2021-05-28 12:46:10|8283.9|8268.9|8283.4|8268.4|8283.9|8268.9|8283.4|8268.4|1
1622205980000|2021-05-28 12:46:20|8282.7|8267.7|8279.5|8264.5|8282.7|8267.7|8279|8264|3
1622205990000|2021-05-28 12:46:30|8279.7|8264.7|8278|8263|8279.8|8264.8|8277.5|8262.5|14
1622206000000|2021-05-28 12:46:40|8277.7|8262.7|8276.5|8261.5|8278|8263|8276.5|8261.5|0
1622206010000|2021-05-28 12:46:50|8276.2|8261.2|8277|8262|8277|8262|8276.2|8261.2|4
1622206040000|2021-05-28 12:47:20|8278|8263|8278.7|8263.7|8278.7|8263.7|8277|8262|3
1622206050000|2021-05-28 12:47:30|8278.5|8263.5|8280.4|8265.4|8280.4|8265.4|8278.5|8263.5|7
1622206060000|2021-05-28 12:47:40|8280|8265|8279.9|8264.9|8280|8265|8279.9|8264.9|6
1622206070000|2021-05-28 12:47:50|||||||||5
1622206080000|2021-05-28 12:48:00|8280.6|8265.6|8280.8|8265.8|8280.9|8265.9|8280.6|8265.6|3
1622206090000|2021-05-28 12:48:10|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|4
1622206100000|2021-05-28 12:48:20|8282.9|8267.9|8282.9|8267.9|8283.2|8268.2|8282.9|8267.9|1
1622206110000|2021-05-28 12:48:30|8283.4|8268.4|8282.1|8267.1|8283.4|8268.4|8282.1|8267.1|1
1622206120000|2021-05-28 12:48:40|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|1
1622206130000|2021-05-28 12:48:50|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|8283.5|8268.5|1
1622206140000|2021-05-28 12:49:00|8283.1|8268.1|8283.8|8268.8|8283.8|8268.8|8282.3|8267.3|1
1622206150000|2021-05-28 12:49:10|8284.3|8269.3|8283.8|8268.8|8284.3|8269.3|8283.3|8268.3|0
1622206160000|2021-05-28 12:49:20|8284.1|8269.1|8283.2|8268.2|8284.3|8269.3|8283.2|8268.2|1
1622206170000|2021-05-28 12:49:30|8283|8268|8285|8270|8285|8270|8283|8268|1
1622206180000|2021-05-28 12:49:40|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1622206210000|2021-05-28 12:50:10|8285.8|8270.8|8285.3|8270.3|8285.8|8270.8|8285.3|8270.3|0
1622206220000|2021-05-28 12:50:20|8285.8|8270.8|8285.3|8270.3|8285.8|8270.8|8285.3|8270.3|0
1622206230000|2021-05-28 12:50:30|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|0
1622206250000|2021-05-28 12:50:50|8286.1|8271.1|8287.4|8272.4|8287.4|8272.4|8286.1|8271.1|12
1622206280000|2021-05-28 12:51:20|8284.7|8269.7|8284.4|8269.4|8284.7|8269.7|8284.4|8269.4|5
1622206290000|2021-05-28 12:51:30|8283.8|8268.8|8280.5|8265.5|8283.8|8268.8|8280.5|8265.5|4
1622206300000|2021-05-28 12:51:40|8280.4|8265.4|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|0
1622206320000|2021-05-28 12:52:00|8272.4|8257.4|8274.4|8259.4|8274.4|8259.4|8272.4|8257.4|3
1622206330000|2021-05-28 12:52:10|8274.5|8259.5|8273.2|8258.2|8274.5|8259.5|8273.2|8258.2|0
1622206340000|2021-05-28 12:52:20|8272.7|8257.7|8271.9|8256.9|8272.7|8257.7|8271.9|8256.9|3
1622206350000|2021-05-28 12:52:30|8271.5|8256.5|8273|8258|8273|8258|8271.5|8256.5|2
1622206370000|2021-05-28 12:52:50|8273.7|8258.7|8274.4|8259.4|8274.4|8259.4|8273.7|8258.7|1
1622206380000|2021-05-28 12:53:00|8274.9|8259.9|8272|8257|8274.9|8259.9|8272|8257|2
1622206400000|2021-05-28 12:53:20|8270.8|8255.8|8269.6|8254.6|8270.8|8255.8|8269.6|8254.6|4
1622206410000|2021-05-28 12:53:30|8269.2|8254.2|8267.7|8252.7|8269.2|8254.2|8265.9|8250.9|10
1622206420000|2021-05-28 12:53:40|8267|8252|8266.9|8251.9|8267|8252|8266.9|8251.9|0
1622206440000|2021-05-28 12:54:00|8267.2|8252.2|8267.5|8252.5|8267.5|8252.5|8267.2|8252.2|2
1622206470000|2021-05-28 12:54:30|8268.5|8253.5|8267.5|8252.5|8268.5|8253.5|8267.5|8252.5|1
1622206480000|2021-05-28 12:54:40|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1622206500000|2021-05-28 12:55:00|8267.2|8252.2|8264.1|8249.1|8267.2|8252.2|8264.1|8249.1|1
1622206510000|2021-05-28 12:55:10|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1622206520000|2021-05-28 12:55:20|8263.7|8248.7|8261.2|8246.2|8263.7|8248.7|8260.6|8245.6|3
1622206530000|2021-05-28 12:55:30|8262.2|8247.2|8263.4|8248.4|8263.4|8248.4|8262.2|8247.2|4
1622206540000|2021-05-28 12:55:40|8264.1|8249.1|8263.7|8248.7|8264.2|8249.2|8263.7|8248.7|1
1622206550000|2021-05-28 12:55:50|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1622206560000|2021-05-28 12:56:00|8265.2|8250.2|8268.2|8253.2|8268.2|8253.2|8265.2|8250.2|2
1622206570000|2021-05-28 12:56:10|8267.6|8252.6|8267.4|8252.4|8267.6|8252.6|8267.4|8252.4|0
1622206580000|2021-05-28 12:56:20|8266.9|8251.9|8266.1|8251.1|8266.9|8251.9|8266.1|8251.1|1
1622206600000|2021-05-28 12:56:40|8267.1|8252.1|8267.4|8252.4|8267.4|8252.4|8267.1|8252.1|0
1622206620000|2021-05-28 12:57:00|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|8267.6|8252.6|0
1622206630000|2021-05-28 12:57:10|8267.1|8252.1|8267.6|8252.6|8267.6|8252.6|8267.1|8252.1|0
1622206680000|2021-05-28 12:58:00|8267.2|8252.2|8267.2|8252.2|8267.2|8252.2|8267.2|8252.2|5
1622206690000|2021-05-28 12:58:10|8267|8252|8267|8252|8267|8252|8267|8252|0
1622206750000|2021-05-28 12:59:10|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|5
1622206760000|2021-05-28 12:59:20|8267.2|8252.2|8263.8|8248.8|8267.2|8252.2|8263.8|8248.8|3
1622206770000|2021-05-28 12:59:30|8263.2|8248.2|8263.1|8248.1|8263.6|8248.6|8263.1|8248.1|1
1622206780000|2021-05-28 12:59:40|8263.7|8248.7|8264.6|8249.6|8264.6|8249.6|8263.7|8248.7|1
1622206790000|2021-05-28 12:59:50|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|8265.1|8250.1|0
1622206800000|2021-05-28 13:00:00|8265.7|8250.7|8264.7|8249.7|8268.1|8253.1|8264.7|8249.7|3
1622206810000|2021-05-28 13:00:10|8263.2|8248.2|8261.7|8246.7|8263.2|8248.2|8261.7|8246.7|2
1622206820000|2021-05-28 13:00:20|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|8261.1|8246.1|0
1622206830000|2021-05-28 13:00:30|8259.9|8244.9|8258.7|8243.7|8259.9|8244.9|8258.7|8243.7|1
1622206860000|2021-05-28 13:01:00|8258.1|8243.1|8257.9|8242.9|8258.7|8243.7|8257.7|8242.7|10
1622206870000|2021-05-28 13:01:10|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|8257.7|8242.7|0
1622206880000|2021-05-28 13:01:20|8258.4|8243.4|8259.1|8244.1|8259.1|8244.1|8258.4|8243.4|0
1622206900000|2021-05-28 13:01:40|8259.4|8244.4|8260.2|8245.2|8260.2|8245.2|8259.4|8244.4|1
1622206910000|2021-05-28 13:01:50|8260.7|8245.7|8261.1|8246.1|8261.1|8246.1|8260.7|8245.7|1
1622206920000|2021-05-28 13:02:00|8261.5|8246.5|8262.9|8247.9|8262.9|8247.9|8261.5|8246.5|3
1622206930000|2021-05-28 13:02:10|8263.6|8248.6|8263.1|8248.1|8263.6|8248.6|8263.1|8248.1|0
1622206940000|2021-05-28 13:02:20|8263.7|8248.7|8262.6|8247.6|8263.9|8248.9|8262.6|8247.6|2
1622206950000|2021-05-28 13:02:30|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|8262.4|8247.4|0
1622206970000|2021-05-28 13:02:50|8260.9|8245.9|8259.6|8244.6|8260.9|8245.9|8259.6|8244.6|10
1622206980000|2021-05-28 13:03:00|8257.6|8242.6|8257.9|8242.9|8257.9|8242.9|8257.6|8242.6|0
1622206990000|2021-05-28 13:03:10|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|5
1622207000000|2021-05-28 13:03:20|8261.6|8246.6|8261.6|8246.6|8261.6|8246.6|8260.6|8245.6|1
1622207010000|2021-05-28 13:03:30|8261.2|8246.2|8259.8|8244.8|8261.2|8246.2|8259.8|8244.8|34
1622207020000|2021-05-28 13:03:40|8260.1|8245.1|8263.2|8248.2|8263.2|8248.2|8260.1|8245.1|1
1622207030000|2021-05-28 13:03:50|8265.7|8250.7|8266.1|8251.1|8266.6|8251.6|8265.7|8250.7|1
1622207040000|2021-05-28 13:04:00|8265.5|8250.5|8265.3|8250.3|8265.5|8250.5|8265.3|8250.3|0
1622207050000|2021-05-28 13:04:10|8265.1|8250.1|8264.8|8249.8|8265.1|8250.1|8264.8|8249.8|4
1622207060000|2021-05-28 13:04:20|8266|8251|8265.1|8250.1|8266|8251|8265.1|8250.1|1
1622207070000|2021-05-28 13:04:30|8264.5|8249.5|8265.3|8250.3|8265.3|8250.3|8264.5|8249.5|0
1622207080000|2021-05-28 13:04:40|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|8265.5|8250.5|40
1622207090000|2021-05-28 13:04:50|8265.3|8250.3|8265.5|8250.5|8265.6|8250.6|8265.3|8250.3|14
1622207100000|2021-05-28 13:05:00|8265.8|8250.8|8266|8251|8266.1|8251.1|8265.8|8250.8|0
1622207120000|2021-05-28 13:05:20|8266.3|8251.3|8266|8251|8266.3|8251.3|8266|8251|0
1622207130000|2021-05-28 13:05:30|8263.6|8248.6|8258|8243|8263.6|8248.6|8258|8243|11
1622207140000|2021-05-28 13:05:40|8257.4|8242.4|8257.9|8242.9|8257.9|8242.9|8257|8242|66
1622207150000|2021-05-28 13:05:50|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|8257.4|8242.4|1
1622207160000|2021-05-28 13:06:00|8257.7|8242.7|8258.9|8243.9|8258.9|8243.9|8257.7|8242.7|1
1622207170000|2021-05-28 13:06:10|8260.5|8245.5|8260.2|8245.2|8260.5|8245.5|8259.7|8244.7|6
1622207180000|2021-05-28 13:06:20|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1622207190000|2021-05-28 13:06:30|8260.2|8245.2|8258.7|8243.7|8260.2|8245.2|8258.7|8243.7|13
1622207200000|2021-05-28 13:06:40|8259.1|8244.1|8258.6|8243.6|8259.4|8244.4|8258.6|8243.6|6
1622207220000|2021-05-28 13:07:00|8257.6|8242.6|8258.1|8243.1|8258.1|8243.1|8256.6|8241.6|2
1622207230000|2021-05-28 13:07:10|8257.8|8242.8|8257.4|8242.4|8257.8|8242.8|8256.6|8241.6|8
1622207240000|2021-05-28 13:07:20|8258|8243|8257.4|8242.4|8258|8243|8257.4|8242.4|16
1622207250000|2021-05-28 13:07:30|8257|8242|8256.4|8241.4|8257|8242|8256.4|8241.4|13
1622207260000|2021-05-28 13:07:40|8255.1|8240.1|8254.4|8239.4|8255.1|8240.1|8254.4|8239.4|0
1622207270000|2021-05-28 13:07:50|8254.9|8239.9|8255.4|8240.4|8255.4|8240.4|8254.9|8239.9|1
1622207280000|2021-05-28 13:08:00|8254.7|8239.7|8254.9|8239.9|8254.9|8239.9|8254.6|8239.6|1
1622207290000|2021-05-28 13:08:10|8255.2|8240.2|8255.4|8240.4|8255.4|8240.4|8255.2|8240.2|0
1622207310000|2021-05-28 13:08:30|8256.1|8241.1|8257.4|8242.4|8257.4|8242.4|8256.1|8241.1|1
1622207320000|2021-05-28 13:08:40|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|8258.2|8243.2|0
1622207330000|2021-05-28 13:08:50|8257.6|8242.6|8257.1|8242.1|8257.6|8242.6|8257.1|8242.1|2
1622207340000|2021-05-28 13:09:00|8257.4|8242.4|8254.4|8239.4|8257.4|8242.4|8254.4|8239.4|2
1622207370000|2021-05-28 13:09:30|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|8254.7|8239.7|1
1622207380000|2021-05-28 13:09:40|8254.4|8239.4|8248.4|8233.4|8254.4|8239.4|8247.9|8232.9|7
1622207390000|2021-05-28 13:09:50|||||||||2
1622207400000|2021-05-28 13:10:00|8248.1|8233.1|8247.4|8232.4|8248.1|8233.1|8247.1|8232.1|3
1622207410000|2021-05-28 13:10:10|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1622207430000|2021-05-28 13:10:30|8247.1|8232.1|8248.9|8233.9|8249.4|8234.4|8247.1|8232.1|4
1622207440000|2021-05-28 13:10:40|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.1|8233.1|16
1622207450000|2021-05-28 13:10:50|8247.6|8232.6|8245.6|8230.6|8247.6|8232.6|8245.6|8230.6|3
1622207460000|2021-05-28 13:11:00|8245.9|8230.9|8246.9|8231.9|8246.9|8231.9|8245.9|8230.9|18
1622207470000|2021-05-28 13:11:10|8247.5|8232.5|8248.6|8233.6|8248.6|8233.6|8247.5|8232.5|3
1622207480000|2021-05-28 13:11:20|8248.3|8233.3|8248.9|8233.9|8248.9|8233.9|8248.1|8233.1|1
1622207490000|2021-05-28 13:11:30|8250.9|8235.9|8250.6|8235.6|8250.9|8235.9|8250.6|8235.6|28
1622207500000|2021-05-28 13:11:40|8250.8|8235.8|8251.1|8236.1|8251.1|8236.1|8250.4|8235.4|21
1622207520000|2021-05-28 13:12:00|8251.3|8236.3|8251.4|8236.4|8251.5|8236.5|8251.3|8236.3|33
1622207530000|2021-05-28 13:12:10|8252.6|8237.6|8252|8237|8253|8238|8252|8237|8
1622207540000|2021-05-28 13:12:20|8250.5|8235.5|8254.5|8239.5|8254.8|8239.8|8250.5|8235.5|27
1622207550000|2021-05-28 13:12:30|8254.3|8239.3|8256.3|8241.3|8256.3|8241.3|8254.3|8239.3|1
1622207560000|2021-05-28 13:12:40|8255.7|8240.7|8256.3|8241.3|8256.3|8241.3|8255.3|8240.3|0
1622207580000|2021-05-28 13:13:00|8256.8|8241.8|8260.5|8245.5|8260.5|8245.5|8256.8|8241.8|1
1622207590000|2021-05-28 13:13:10|8261|8246|8261|8246|8261|8246|8261|8246|0
1622207600000|2021-05-28 13:13:20|8260.7|8245.7|8260.5|8245.5|8260.7|8245.7|8260.5|8245.5|0
1622207610000|2021-05-28 13:13:30|8262.5|8247.5|8262.8|8247.8|8262.8|8247.8|8262.5|8247.5|1
1622207640000|2021-05-28 13:14:00|8261.9|8246.9|8259.5|8244.5|8261.9|8246.9|8259.5|8244.5|8
1622207660000|2021-05-28 13:14:20|8260|8245|8260|8245|8260|8245|8260|8245|0
1622207690000|2021-05-28 13:14:50|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|1
1622207700000|2021-05-28 13:15:00|8259.2|8244.2|8259.3|8244.3|8259.3|8244.3|8259.2|8244.2|0
1622207710000|2021-05-28 13:15:10|8259|8244|8259.7|8244.7|8260.2|8245.2|8258.5|8243.5|13
1622207720000|2021-05-28 13:15:20|8260.2|8245.2|8259.7|8244.7|8260.7|8245.7|8259.2|8244.2|2
1622207730000|2021-05-28 13:15:30|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|8259.9|8244.9|2
1622207740000|2021-05-28 13:15:40|8261.4|8246.4|8260.9|8245.9|8261.5|8246.5|8260.9|8245.9|1
1622207750000|2021-05-28 13:15:50|||||||||2
1622207760000|2021-05-28 13:16:00|8260.6|8245.6|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|0
1622207770000|2021-05-28 13:16:10|8261.4|8246.4|8263.4|8248.4|8263.4|8248.4|8261.4|8246.4|0
1622207780000|2021-05-28 13:16:20|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|8263.9|8248.9|1
1622207790000|2021-05-28 13:16:30|8264.2|8249.2|8263.9|8248.9|8264.4|8249.4|8263.9|8248.9|1
1622207840000|2021-05-28 13:17:20|8264.2|8249.2|8264.4|8249.4|8264.4|8249.4|8264.2|8249.2|0
1622207850000|2021-05-28 13:17:30|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|8264.9|8249.9|1
1622207860000|2021-05-28 13:17:40|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|8265.4|8250.4|0
1622207870000|2021-05-28 13:17:50|||||||||2
1622207880000|2021-05-28 13:18:00|8266.1|8251.1|8268.2|8253.2|8268.2|8253.2|8266.1|8251.1|6
1622207890000|2021-05-28 13:18:10|8267.9|8252.9|8265.4|8250.4|8268.4|8253.4|8265.4|8250.4|31
1622207900000|2021-05-28 13:18:20|8266|8251|8266.8|8251.8|8266.8|8251.8|8266|8251|0
1622207910000|2021-05-28 13:18:30|8267.4|8252.4|8266.8|8251.8|8267.4|8252.4|8266.8|8251.8|9
1622207920000|2021-05-28 13:18:40|8267|8252|8267.3|8252.3|8267.3|8252.3|8267|8252|1
1622207930000|2021-05-28 13:18:50|8268.4|8253.4|8269.8|8254.8|8269.8|8254.8|8268.4|8253.4|9
1622207950000|2021-05-28 13:19:10|8270|8255|8271.2|8256.2|8271.2|8256.2|8270|8255|3
1622207960000|2021-05-28 13:19:20|8270.7|8255.7|8268.7|8253.7|8271.2|8256.2|8268.7|8253.7|2
1622207970000|2021-05-28 13:19:30|8267.7|8252.7|8266|8251|8267.7|8252.7|8266|8251|5
1622207980000|2021-05-28 13:19:40|8266.5|8251.5|8267|8252|8267|8252|8266|8251|0
1622208040000|2021-05-28 13:20:40|8266.5|8251.5|8266|8251|8267|8252|8266|8251|0
1622208060000|2021-05-28 13:21:00|8265.8|8250.8|8265.7|8250.7|8266.2|8251.2|8265.7|8250.7|1
1622208070000|2021-05-28 13:21:10|8265.2|8250.2|8265.4|8250.4|8265.7|8250.7|8265.2|8250.2|0
1622208080000|2021-05-28 13:21:20|8265.5|8250.5|8266.5|8251.5|8266.5|8251.5|8265.5|8250.5|1
1622208090000|2021-05-28 13:21:30|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|8266.8|8251.8|0
1622208100000|2021-05-28 13:21:40|8267|8252|8267|8252|8267|8252|8267|8252|0
1622208110000|2021-05-28 13:21:50|8266.4|8251.4|8265.5|8250.5|8266.4|8251.4|8265.5|8250.5|3
1622208120000|2021-05-28 13:22:00|8265|8250|8265|8250|8265|8250|8265|8250|7
1622208130000|2021-05-28 13:22:10|8265.8|8250.8|8267.3|8252.3|8267.3|8252.3|8265.8|8250.8|1
1622208140000|2021-05-28 13:22:20|8267|8252|8266.8|8251.8|8267|8252|8266.8|8251.8|1
1622208160000|2021-05-28 13:22:40|8267|8252|8265|8250|8267|8252|8265|8250|1
1622208170000|2021-05-28 13:22:50|8265.3|8250.3|8265|8250|8265.5|8250.5|8265|8250|1
1622208190000|2021-05-28 13:23:10|||||||||3
1622208210000|2021-05-28 13:23:30|8265.3|8250.3|8265.7|8250.7|8265.7|8250.7|8265.3|8250.3|2
1622208230000|2021-05-28 13:23:50|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|1
1622208260000|2021-05-28 13:24:20|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|0
1622208270000|2021-05-28 13:24:30|8265.5|8250.5|8265.7|8250.7|8265.7|8250.7|8265.5|8250.5|0
1622208280000|2021-05-28 13:24:40|8266.6|8251.6|8269.5|8254.5|8269.5|8254.5|8266.6|8251.6|5
1622208290000|2021-05-28 13:24:50|8271|8256|8271.3|8256.3|8271.3|8256.3|8271|8256|0
1622208300000|2021-05-28 13:25:00|8271.1|8256.1|8271.6|8256.6|8271.6|8256.6|8271.1|8256.1|0
1622208310000|2021-05-28 13:25:10|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1622208320000|2021-05-28 13:25:20|8270.6|8255.6|8267.1|8252.1|8270.6|8255.6|8267.1|8252.1|7
1622208330000|2021-05-28 13:25:30|8268.2|8253.2|8270.3|8255.3|8270.3|8255.3|8268.2|8253.2|4
1622208340000|2021-05-28 13:25:40|8270.6|8255.6|8271.1|8256.1|8273.5|8258.5|8270.6|8255.6|11
1622208350000|2021-05-28 13:25:50|8270.5|8255.5|8269.5|8254.5|8270.5|8255.5|8269.5|8254.5|0
1622208360000|2021-05-28 13:26:00|8270.5|8255.5|8275.7|8260.7|8275.7|8260.7|8270.5|8255.5|20
1622208370000|2021-05-28 13:26:10|8276|8261|8277.1|8262.1|8277.1|8262.1|8276|8261|10
1622208380000|2021-05-28 13:26:20|8277.5|8262.5|8278.1|8263.1|8278.1|8263.1|8277.5|8262.5|1
1622208390000|2021-05-28 13:26:30|8276.6|8261.6|8273.1|8258.1|8276.6|8261.6|8272.5|8257.5|3
1622208400000|2021-05-28 13:26:40|8272.3|8257.3|8272|8257|8272.3|8257.3|8272|8257|2
1622208410000|2021-05-28 13:26:50|8272.8|8257.8|8274.3|8259.3|8274.3|8259.3|8271.1|8256.1|6
1622208420000|2021-05-28 13:27:00|8273.6|8258.6|8272.6|8257.6|8273.6|8258.6|8272.6|8257.6|0
1622208430000|2021-05-28 13:27:10|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1622208440000|2021-05-28 13:27:20|8271.6|8256.6|8274.3|8259.3|8274.3|8259.3|8271.3|8256.3|3
1622208450000|2021-05-28 13:27:30|8274.8|8259.8|8274.9|8259.9|8274.9|8259.9|8274.8|8259.8|0
1622208470000|2021-05-28 13:27:50|8275.2|8260.2|8276|8261|8276.2|8261.2|8275.2|8260.2|0
1622208480000|2021-05-28 13:28:00|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|8276.5|8261.5|0
1622208490000|2021-05-28 13:28:10|8278.5|8263.5|8279.8|8264.8|8279.8|8264.8|8278.5|8263.5|17
1622208500000|2021-05-28 13:28:20|8278.9|8263.9|8278.7|8263.7|8279.3|8264.3|8278.7|8263.7|0
1622208510000|2021-05-28 13:28:30|8278.9|8263.9|8280.8|8265.8|8280.8|8265.8|8278.9|8263.9|6
1622208520000|2021-05-28 13:28:40|8280.5|8265.5|8280.3|8265.3|8280.7|8265.7|8280.3|8265.3|4
1622208530000|2021-05-28 13:28:50|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|2
1622208540000|2021-05-28 13:29:00|8278.9|8263.9|8277.4|8262.4|8278.9|8263.9|8277.4|8262.4|2
1622208550000|2021-05-28 13:29:10|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|0
1622208570000|2021-05-28 13:29:30|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|0
1622208600000|2021-05-28 13:30:00|8276.8|8261.8|8269.8|8254.8|8277.4|8262.4|8269.8|8254.8|9
1622208610000|2021-05-28 13:30:10|8268.9|8253.9|8266.4|8251.4|8268.9|8253.9|8266.4|8251.4|0
1622208630000|2021-05-28 13:30:30|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|8266.2|8251.2|4
1622208650000|2021-05-28 13:30:50|8266.7|8251.7|8270.7|8255.7|8270.7|8255.7|8266.7|8251.7|12
1622208660000|2021-05-28 13:31:00|8268.7|8253.7|8267|8252|8268.7|8253.7|8266.9|8251.9|5
1622208670000|2021-05-28 13:31:10|8266.2|8251.2|8267.5|8252.5|8267.5|8252.5|8266.2|8251.2|2
1622208680000|2021-05-28 13:31:20|||||||||1
1622208690000|2021-05-28 13:31:30|8267.3|8252.3|8262.7|8247.7|8267.3|8252.3|8262.7|8247.7|3
1622208700000|2021-05-28 13:31:40|8262.4|8247.4|8263|8248|8263|8248|8262.2|8247.2|9
1622208710000|2021-05-28 13:31:50|8264.2|8249.2|8267.7|8252.7|8267.7|8252.7|8264.2|8249.2|4
1622208720000|2021-05-28 13:32:00|8267.4|8252.4|8270.2|8255.2|8270.4|8255.4|8267.4|8252.4|1
1622208740000|2021-05-28 13:32:20|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|0
1622208760000|2021-05-28 13:32:40|8271.2|8256.2|8269.1|8254.1|8271.2|8256.2|8269.1|8254.1|2
1622208780000|2021-05-28 13:33:00|8268.7|8253.7|8268.7|8253.7|8269.2|8254.2|8268.7|8253.7|1
1622208790000|2021-05-28 13:33:10|||||||||1
1622208830000|2021-05-28 13:33:50|8270.2|8255.2|8271.7|8256.7|8271.7|8256.7|8270.2|8255.2|8
1622208840000|2021-05-28 13:34:00|8274.7|8259.7|8278.2|8263.2|8278.3|8263.3|8274.7|8259.7|9
1622208860000|2021-05-28 13:34:20|8276.7|8261.7|8271.2|8256.2|8276.7|8261.7|8270.7|8255.7|6
1622208870000|2021-05-28 13:34:30|8270.2|8255.2|8270.2|8255.2|8270.2|8255.2|8270.2|8255.2|0
1622208890000|2021-05-28 13:34:50|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|8269.7|8254.7|1
1622208900000|2021-05-28 13:35:00|8269.3|8254.3|8266.3|8251.3|8269.3|8254.3|8265|8250|7
1622208910000|2021-05-28 13:35:10|8266|8251|8264.5|8249.5|8266|8251|8264|8249|0
1622208920000|2021-05-28 13:35:20|8266.1|8251.1|8268.3|8253.3|8269.3|8254.3|8266.1|8251.1|10
1622208930000|2021-05-28 13:35:30|8271|8256|8271|8256|8271|8256|8271|8256|14
1622208940000|2021-05-28 13:35:40|8270.2|8255.2|8273.3|8258.3|8273.3|8258.3|8268.8|8253.8|9
1622208950000|2021-05-28 13:35:50|8274.9|8259.9|8274.7|8259.7|8275.7|8260.7|8274.7|8259.7|5
1622208960000|2021-05-28 13:36:00|8274.2|8259.2|8272.9|8257.9|8274.3|8259.3|8272.6|8257.6|6
1622208970000|2021-05-28 13:36:10|8273.4|8258.4|8268.6|8253.6|8273.4|8258.4|8268.4|8253.4|3
1622208990000|2021-05-28 13:36:30|8268.2|8253.2|8265.1|8250.1|8268.2|8253.2|8264.9|8249.9|6
1622209000000|2021-05-28 13:36:40|8264.8|8249.8|8269.5|8254.5|8269.5|8254.5|8264.4|8249.4|27
1622209010000|2021-05-28 13:36:50|8269.8|8254.8|8270.3|8255.3|8270.3|8255.3|8269.8|8254.8|0
1622209020000|2021-05-28 13:37:00|8269.7|8254.7|8269|8254|8269.7|8254.7|8268.7|8253.7|2
1622209030000|2021-05-28 13:37:10|8269.7|8254.7|8269.2|8254.2|8269.8|8254.8|8269.2|8254.2|0
1622209040000|2021-05-28 13:37:20|8271.3|8256.3|8277.6|8262.6|8277.6|8262.6|8271.3|8256.3|2
1622209050000|2021-05-28 13:37:30|8277.9|8262.9|8278.1|8263.1|8278.4|8263.4|8277.9|8262.9|0
1622209060000|2021-05-28 13:37:40|8278.2|8263.2|8280.7|8265.7|8280.7|8265.7|8278.2|8263.2|9
1622209070000|2021-05-28 13:37:50|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622209080000|2021-05-28 13:38:00|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.4|8265.4|0
1622209090000|2021-05-28 13:38:10|8282.1|8267.1|8281.7|8266.7|8282.1|8267.1|8281.7|8266.7|2
1622209110000|2021-05-28 13:38:30|8282.1|8267.1|8291.4|8276.4|8291.7|8276.7|8282|8267|21
1622209120000|2021-05-28 13:38:40|8290.7|8275.7|8287.8|8272.8|8291.3|8276.3|8287.8|8272.8|12
1622209130000|2021-05-28 13:38:50|8288.6|8273.6|8288.8|8273.8|8289.6|8274.6|8288.6|8273.6|2
1622209140000|2021-05-28 13:39:00|8287.5|8272.5|8280.1|8265.1|8287.5|8272.5|8280.1|8265.1|0
1622209150000|2021-05-28 13:39:10|8281|8266|8282.8|8267.8|8282.8|8267.8|8281|8266|0
1622209170000|2021-05-28 13:39:30|8283.2|8268.2|8283.7|8268.7|8283.7|8268.7|8283.2|8268.2|0
1622209180000|2021-05-28 13:39:40|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|8284.5|8269.5|2
1622209200000|2021-05-28 13:40:00|8284.3|8269.3|8283.1|8268.1|8284.3|8269.3|8283.1|8268.1|1
1622209210000|2021-05-28 13:40:10|8283.3|8268.3|8282.8|8267.8|8283.3|8268.3|8282.8|8267.8|0
1622209220000|2021-05-28 13:40:20|8282.5|8267.5|8282.8|8267.8|8282.8|8267.8|8282.5|8267.5|0
1622209230000|2021-05-28 13:40:30|8282.6|8267.6|8282.1|8267.1|8282.8|8267.8|8282.1|8267.1|1
1622209250000|2021-05-28 13:40:50|8283.1|8268.1|8283.1|8268.1|8283.1|8268.1|8283.1|8268.1|1
1622209260000|2021-05-28 13:41:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|1
1622209280000|2021-05-28 13:41:20|8282.6|8267.6|8278.6|8263.6|8282.6|8267.6|8278.6|8263.6|5
1622209290000|2021-05-28 13:41:30|8276.7|8261.7|8276.4|8261.4|8277|8262|8276.2|8261.2|8
1622209300000|2021-05-28 13:41:40|8276.5|8261.5|8280.7|8265.7|8280.7|8265.7|8275.2|8260.2|8
1622209330000|2021-05-28 13:42:10|8282.2|8267.2|8282.8|8267.8|8282.8|8267.8|8282.2|8267.2|1
1622209350000|2021-05-28 13:42:30|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|0
1622209360000|2021-05-28 13:42:40|8283.3|8268.3|8287.3|8272.3|8287.3|8272.3|8280.8|8265.8|1
1622209370000|2021-05-28 13:42:50|8289.9|8274.9|8292.1|8277.1|8292.1|8277.1|8289.9|8274.9|5
1622209380000|2021-05-28 13:43:00|8292.7|8277.7|8292.4|8277.4|8293.4|8278.4|8292.1|8277.1|7
1622209390000|2021-05-28 13:43:10|8292.1|8277.1|8287.4|8272.4|8292.1|8277.1|8287.4|8272.4|1
1622209400000|2021-05-28 13:43:20|8288.3|8273.3|8288|8273|8288.3|8273.3|8288|8273|1
1622209410000|2021-05-28 13:43:30|8288.2|8273.2|8288.9|8273.9|8288.9|8273.9|8288.2|8273.2|0
1622209420000|2021-05-28 13:43:40|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8287.9|8272.9|0
1622209430000|2021-05-28 13:43:50|||||||||2
1622209440000|2021-05-28 13:44:00|8288.4|8273.4|8286|8271|8288.5|8273.5|8285.7|8270.7|5
1622209450000|2021-05-28 13:44:10|8286.5|8271.5|8286.7|8271.7|8286.7|8271.7|8286.5|8271.5|0
1622209460000|2021-05-28 13:44:20|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|0
1622209490000|2021-05-28 13:44:50|8285.5|8270.5|8285.6|8270.6|8285.6|8270.6|8285.5|8270.5|0
1622209510000|2021-05-28 13:45:10|8282|8267|8282|8267|8282|8267|8282|8267|6
1622209540000|2021-05-28 13:45:40|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|8281.1|8266.1|0
1622209560000|2021-05-28 13:46:00|||||||||1
1622209570000|2021-05-28 13:46:10|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|8280.5|8265.5|0
1622209580000|2021-05-28 13:46:20|8280|8265|8279.7|8264.7|8280|8265|8279.7|8264.7|0
1622209590000|2021-05-28 13:46:30|8279.4|8264.4|8277|8262|8279.4|8264.4|8277|8262|15
1622209600000|2021-05-28 13:46:40|8276.1|8261.1|8279.2|8264.2|8279.2|8264.2|8273.7|8258.7|15
1622209610000|2021-05-28 13:46:50|8279.7|8264.7|8280.2|8265.2|8280.2|8265.2|8279.7|8264.7|0
1622209620000|2021-05-28 13:47:00|8280.4|8265.4|8281.1|8266.1|8281.1|8266.1|8280.1|8265.1|0
1622209630000|2021-05-28 13:47:10|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|8281.7|8266.7|1
1622209640000|2021-05-28 13:47:20|8283.6|8268.6|8287.5|8272.5|8287.5|8272.5|8283.6|8268.6|0
1622209650000|2021-05-28 13:47:30|8286.9|8271.9|8286.4|8271.4|8287.1|8272.1|8286.4|8271.4|10
1622209670000|2021-05-28 13:47:50|8286.9|8271.9|8286.7|8271.7|8286.9|8271.9|8286.6|8271.6|0
1622209680000|2021-05-28 13:48:00|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|8286.1|8271.1|3
1622209690000|2021-05-28 13:48:10|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|5
1622209700000|2021-05-28 13:48:20|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|2
1622209710000|2021-05-28 13:48:30|||||||||2
1622209720000|2021-05-28 13:48:40|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|0
1622209740000|2021-05-28 13:49:00|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622209750000|2021-05-28 13:49:10|8284.2|8269.2|8283.9|8268.9|8284.2|8269.2|8283.9|8268.9|5
1622209770000|2021-05-28 13:49:30|8281.7|8266.7|8279.9|8264.9|8281.7|8266.7|8279.5|8264.5|5
1622209780000|2021-05-28 13:49:40|8279.3|8264.3|8279.1|8264.1|8279.6|8264.6|8279.1|8264.1|2
1622209790000|2021-05-28 13:49:50|||||||||1
1622209800000|2021-05-28 13:50:00|8279.7|8264.7|8279.6|8264.6|8279.7|8264.7|8279.6|8264.6|7
1622209810000|2021-05-28 13:50:10|8279.9|8264.9|8280.4|8265.4|8280.7|8265.7|8279.9|8264.9|2
1622209820000|2021-05-28 13:50:20|8280.2|8265.2|8280.1|8265.1|8280.2|8265.2|8279.9|8264.9|7
1622209830000|2021-05-28 13:50:30|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|6
1622209840000|2021-05-28 13:50:40|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|0
1622209850000|2021-05-28 13:50:50|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|3
1622209860000|2021-05-28 13:51:00|8280.1|8265.1|8285.5|8270.5|8285.8|8270.8|8279.8|8264.8|14
1622209870000|2021-05-28 13:51:10|8285|8270|8285|8270|8285|8270|8285|8270|1
1622209880000|2021-05-28 13:51:20|8284.5|8269.5|8283.7|8268.7|8284.5|8269.5|8282.7|8267.7|2
1622209890000|2021-05-28 13:51:30|8283.4|8268.4|8280.6|8265.6|8283.4|8268.4|8280.6|8265.6|2
1622209900000|2021-05-28 13:51:40|8279.6|8264.6|8279.4|8264.4|8279.9|8264.9|8279.1|8264.1|0
1622209910000|2021-05-28 13:51:50|8277.6|8262.6|8275.2|8260.2|8278.1|8263.1|8275.2|8260.2|23
1622209920000|2021-05-28 13:52:00|8274.9|8259.9|8280.3|8265.3|8280.3|8265.3|8274.7|8259.7|12
1622209960000|2021-05-28 13:52:40|8280|8265|8283.7|8268.7|8283.7|8268.7|8280|8265|1
1622209970000|2021-05-28 13:52:50|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|1
1622209980000|2021-05-28 13:53:00|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|8284.7|8269.7|2
1622209990000|2021-05-28 13:53:10|8282.6|8267.6|8285.2|8270.2|8285.7|8270.7|8282.2|8267.2|21
1622210000000|2021-05-28 13:53:20|8284.3|8269.3|8283.9|8268.9|8284.3|8269.3|8283.9|8268.9|1
1622210010000|2021-05-28 13:53:30|8282.1|8267.1|8277.9|8262.9|8282.1|8267.1|8277.9|8262.9|0
1622210020000|2021-05-28 13:53:40|8276.9|8261.9|8276.7|8261.7|8276.9|8261.9|8276.7|8261.7|0
1622210040000|2021-05-28 13:54:00|8276.1|8261.1|8276.4|8261.4|8276.4|8261.4|8275.9|8260.9|5
1622210050000|2021-05-28 13:54:10|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|3
1622210060000|2021-05-28 13:54:20|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|0
1622210070000|2021-05-28 13:54:30|8275.6|8260.6|8274.7|8259.7|8275.6|8260.6|8274.7|8259.7|2
1622210080000|2021-05-28 13:54:40|8273.6|8258.6|8272.4|8257.4|8273.6|8258.6|8272.3|8257.3|3
1622210090000|2021-05-28 13:54:50|8273.2|8258.2|8276.1|8261.1|8276.1|8261.1|8273.2|8258.2|5
1622210100000|2021-05-28 13:55:00|8276.4|8261.4|8276.2|8261.2|8276.7|8261.7|8276.2|8261.2|1
1622210110000|2021-05-28 13:55:10|8276.6|8261.6|8276.7|8261.7|8276.7|8261.7|8276.6|8261.6|0
1622210120000|2021-05-28 13:55:20|8278.6|8263.6|8281.3|8266.3|8281.3|8266.3|8278.6|8263.6|4
1622210160000|2021-05-28 13:56:00|8282.9|8267.9|8283.8|8268.8|8283.8|8268.8|8282.9|8267.9|0
1622210170000|2021-05-28 13:56:10|8284.3|8269.3|8285.6|8270.6|8285.6|8270.6|8284.3|8269.3|1
1622210180000|2021-05-28 13:56:20|8285.9|8270.9|8286.1|8271.1|8286.1|8271.1|8285.9|8270.9|0
1622210190000|2021-05-28 13:56:30|8286.4|8271.4|8285.4|8270.4|8286.4|8271.4|8285.4|8270.4|2
1622210200000|2021-05-28 13:56:40|8284.8|8269.8|8283.3|8268.3|8284.8|8269.8|8283.3|8268.3|1
1622210210000|2021-05-28 13:56:50|8283.6|8268.6|8284.4|8269.4|8284.4|8269.4|8283.6|8268.6|0
1622210240000|2021-05-28 13:57:20|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|4
1622210250000|2021-05-28 13:57:30|8284.8|8269.8|8282.9|8267.9|8284.8|8269.8|8282.9|8267.9|2
1622210260000|2021-05-28 13:57:40|8280.6|8265.6|8278.8|8263.8|8280.6|8265.6|8278.8|8263.8|2
1622210270000|2021-05-28 13:57:50|8279.1|8264.1|8278.5|8263.5|8279.3|8264.3|8278.5|8263.5|0
1622210280000|2021-05-28 13:58:00|8278.3|8263.3|8278|8263|8278.8|8263.8|8278|8263|0
1622210290000|2021-05-28 13:58:10|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622210320000|2021-05-28 13:58:40|8277.8|8262.8|8275.8|8260.8|8277.8|8262.8|8275.1|8260.1|3
1622210330000|2021-05-28 13:58:50|8276|8261|8277.4|8262.4|8277.4|8262.4|8276|8261|2
1622210340000|2021-05-28 13:59:00|8277.1|8262.1|8277.4|8262.4|8277.4|8262.4|8277.1|8262.1|0
1622210360000|2021-05-28 13:59:20|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1622210370000|2021-05-28 13:59:30|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|1
1622210390000|2021-05-28 13:59:50|8280.4|8265.4|8282.2|8267.2|8282.2|8267.2|8280.4|8265.4|3
1622210400000|2021-05-28 14:00:00|8281.9|8266.9|8281.1|8266.1|8281.9|8266.9|8280.9|8265.9|11
1622210410000|2021-05-28 14:00:10|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|0
1622210420000|2021-05-28 14:00:20|8281.8|8266.8|8282.8|8267.8|8283.8|8268.8|8281.1|8266.1|4
1622210430000|2021-05-28 14:00:30|8283.4|8268.4|8284.8|8269.8|8284.8|8269.8|8283.4|8268.4|2
1622210440000|2021-05-28 14:00:40|8283|8268|8286|8271|8286|8271|8283|8268|4
1622210450000|2021-05-28 14:00:50|8284.9|8269.9|8283.7|8268.7|8284.9|8269.9|8282.4|8267.4|13
1622210460000|2021-05-28 14:01:00|8285.5|8270.5|8284.6|8269.6|8285.5|8270.5|8284.6|8269.6|1
1622210470000|2021-05-28 14:01:10|8284.9|8269.9|8283.8|8268.8|8285.1|8270.1|8283.8|8268.8|2
1622210490000|2021-05-28 14:01:30|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|0
1622210510000|2021-05-28 14:01:50|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1622210520000|2021-05-28 14:02:00|8285.4|8270.4|8290.3|8275.3|8290.3|8275.3|8285.4|8270.4|8
1622210530000|2021-05-28 14:02:10|8291.6|8276.6|8291.8|8276.8|8291.8|8276.8|8291.6|8276.6|2
1622210540000|2021-05-28 14:02:20|8294.7|8279.7|8292.6|8277.6|8294.7|8279.7|8291.9|8276.9|9
1622210550000|2021-05-28 14:02:30|8294.1|8279.1|8296|8281|8296|8281|8294.1|8279.1|6
1622210560000|2021-05-28 14:02:40|8292.5|8277.5|8293.2|8278.2|8293.2|8278.2|8292|8277|8
1622210580000|2021-05-28 14:03:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8290.3|8275.3|3
1622210590000|2021-05-28 14:03:10|8293.3|8278.3|8295|8280|8295.5|8280.5|8293.3|8278.3|5
1622210600000|2021-05-28 14:03:20|8295.3|8280.3|8295.5|8280.5|8295.5|8280.5|8295.3|8280.3|0
1622210610000|2021-05-28 14:03:30|8294.3|8279.3|8293.4|8278.4|8294.3|8279.3|8293.4|8278.4|5
1622210620000|2021-05-28 14:03:40|8293.3|8278.3|8292.6|8277.6|8293.3|8278.3|8292.1|8277.1|1
1622210630000|2021-05-28 14:03:50|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|0
1622210640000|2021-05-28 14:04:00|8292.2|8277.2|8287.5|8272.5|8292.2|8277.2|8287.5|8272.5|2
1622210650000|2021-05-28 14:04:10|8287.2|8272.2|8287|8272|8287.2|8272.2|8286.3|8271.3|1
1622210660000|2021-05-28 14:04:20|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|0
1622210670000|2021-05-28 14:04:30|8287.9|8272.9|8287.7|8272.7|8287.9|8272.9|8286.5|8271.5|1
1622210680000|2021-05-28 14:04:40|8287|8272|8287.7|8272.7|8287.7|8272.7|8287|8272|0
1622210700000|2021-05-28 14:05:00|8289.6|8274.6|8288.7|8273.7|8289.6|8274.6|8288.7|8273.7|7
1622210710000|2021-05-28 14:05:10|8289.3|8274.3|8287.3|8272.3|8289.3|8274.3|8287.3|8272.3|3
1622210730000|2021-05-28 14:05:30|8286.5|8271.5|8285.1|8270.1|8286.5|8271.5|8284.3|8269.3|8
1622210740000|2021-05-28 14:05:40|8284.6|8269.6|8283.5|8268.5|8284.6|8269.6|8283.5|8268.5|2
1622210750000|2021-05-28 14:05:50|8284.1|8269.1|8283.5|8268.5|8284.1|8269.1|8283.5|8268.5|1
1622210760000|2021-05-28 14:06:00|8282.5|8267.5|8280.4|8265.4|8282.5|8267.5|8280.4|8265.4|3
1622210770000|2021-05-28 14:06:10|8280.3|8265.3|8279.8|8264.8|8280.3|8265.3|8279.8|8264.8|1
1622210780000|2021-05-28 14:06:20|8280.9|8265.9|8281.4|8266.4|8281.4|8266.4|8280.9|8265.9|5
1622210790000|2021-05-28 14:06:30|8283.1|8268.1|8286.1|8271.1|8286.1|8271.1|8283.1|8268.1|2
1622210800000|2021-05-28 14:06:40|8286.3|8271.3|8283.6|8268.6|8286.5|8271.5|8283|8268|8
1622210810000|2021-05-28 14:06:50|8284.3|8269.3|8284.8|8269.8|8284.8|8269.8|8284.3|8269.3|0
1622210820000|2021-05-28 14:07:00|8286.3|8271.3|8286.8|8271.8|8286.8|8271.8|8286.3|8271.3|0
1622210830000|2021-05-28 14:07:10|8289.3|8274.3|8290.8|8275.8|8290.8|8275.8|8289.3|8274.3|3
1622210840000|2021-05-28 14:07:20|8290.3|8275.3|8290|8275|8290.3|8275.3|8290|8275|2
1622210850000|2021-05-28 14:07:30|8288.7|8273.7|8283.8|8268.8|8288.7|8273.7|8283.8|8268.8|2
1622210860000|2021-05-28 14:07:40|8283.2|8268.2|8280.6|8265.6|8283.2|8268.2|8280.6|8265.6|2
1622210880000|2021-05-28 14:08:00|8281|8266|8280.5|8265.5|8281|8266|8280.5|8265.5|1
1622210890000|2021-05-28 14:08:10|8281|8266|8281|8266|8281|8266|8281|8266|0
1622210900000|2021-05-28 14:08:20|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|8281.3|8266.3|0
1622210910000|2021-05-28 14:08:30|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|1
1622210920000|2021-05-28 14:08:40|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1622210930000|2021-05-28 14:08:50|8282.1|8267.1|8283.3|8268.3|8283.3|8268.3|8282.1|8267.1|2
1622210940000|2021-05-28 14:09:00|8283.9|8268.9|8289.5|8274.5|8289.6|8274.6|8283.9|8268.9|17
1622210950000|2021-05-28 14:09:10|8289.8|8274.8|8291.8|8276.8|8291.8|8276.8|8289.8|8274.8|0
1622210960000|2021-05-28 14:09:20|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291|8276|3
1622210970000|2021-05-28 14:09:30|8291|8276|8291.6|8276.6|8291.6|8276.6|8291|8276|5
1622210980000|2021-05-28 14:09:40|8291.2|8276.2|8289.7|8274.7|8291.2|8276.2|8289.7|8274.7|5
1622211000000|2021-05-28 14:10:00|8289.3|8274.3|8287.4|8272.4|8289.3|8274.3|8286.9|8271.9|3
1622211030000|2021-05-28 14:10:30|8286.5|8271.5|8284.9|8269.9|8286.5|8271.5|8284.9|8269.9|4
1622211040000|2021-05-28 14:10:40|8284.2|8269.2|8282.7|8267.7|8284.2|8269.2|8282.7|8267.7|0
1622211060000|2021-05-28 14:11:00|8282.9|8267.9|8285.1|8270.1|8285.1|8270.1|8282.9|8267.9|1
1622211070000|2021-05-28 14:11:10|8285.6|8270.6|8286.1|8271.1|8286.1|8271.1|8285.6|8270.6|0
1622211080000|2021-05-28 14:11:20|8285.6|8270.6|8283.6|8268.6|8286|8271|8283.6|8268.6|1
1622211090000|2021-05-28 14:11:30|8282.8|8267.8|8281.6|8266.6|8282.8|8267.8|8281.3|8266.3|4
1622211100000|2021-05-28 14:11:40|8281.3|8266.3|8281.2|8266.2|8281.6|8266.6|8281|8266|1
1622211110000|2021-05-28 14:11:50|8281.5|8266.5|8281|8266|8281.5|8266.5|8280.7|8265.7|1
1622211120000|2021-05-28 14:12:00|8284.1|8269.1|8284.7|8269.7|8284.8|8269.8|8284.1|8269.1|2
1622211130000|2021-05-28 14:12:10|8283.7|8268.7|8283.5|8268.5|8283.7|8268.7|8283.5|8268.5|4
1622211140000|2021-05-28 14:12:20|||||||||7
1622211150000|2021-05-28 14:12:30|||||||||1
1622211180000|2021-05-28 14:13:00|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|0
1622211190000|2021-05-28 14:13:10|8283|8268|8281.8|8266.8|8283|8268|8281.8|8266.8|6
1622211200000|2021-05-28 14:13:20|8281.6|8266.6|8282.1|8267.1|8282.8|8267.8|8281.1|8266.1|23
1622211270000|2021-05-28 14:14:30|8281.7|8266.7|8280.6|8265.6|8281.7|8266.7|8280.6|8265.6|8
1622211290000|2021-05-28 14:14:50|||||||||3
1622211310000|2021-05-28 14:15:10|||||||||2
1622211340000|2021-05-28 14:15:40|8280.4|8265.4|8277.8|8262.8|8280.4|8265.4|8277.8|8262.8|21
1622211350000|2021-05-28 14:15:50|8274.3|8259.3|8269.5|8254.5|8274.3|8259.3|8269.5|8254.5|46
1622211360000|2021-05-28 14:16:00|8270.2|8255.2|8270.8|8255.8|8271.3|8256.3|8266.5|8251.5|45
1622211370000|2021-05-28 14:16:10|8270.5|8255.5|8274.9|8259.9|8274.9|8259.9|8270.3|8255.3|4
1622211380000|2021-05-28 14:16:20|8275.4|8260.4|8278.6|8263.6|8279.6|8264.6|8275.4|8260.4|6
1622211390000|2021-05-28 14:16:30|8277.5|8262.5|8277.9|8262.9|8278.2|8263.2|8277.5|8262.5|4
1622211400000|2021-05-28 14:16:40|8278.9|8263.9|8279.4|8264.4|8279.5|8264.5|8278.9|8263.9|7
1622211410000|2021-05-28 14:16:50|8279.7|8264.7|8279.9|8264.9|8279.9|8264.9|8279.7|8264.7|0
1622211420000|2021-05-28 14:17:00|8279.4|8264.4|8280.3|8265.3|8280.3|8265.3|8277.9|8262.9|5
1622211430000|2021-05-28 14:17:10|8280.7|8265.7|8281.2|8266.2|8281.2|8266.2|8280.7|8265.7|4
1622211440000|2021-05-28 14:17:20|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|8280.7|8265.7|1
1622211450000|2021-05-28 14:17:30|8281|8266|8280.9|8265.9|8281.8|8266.8|8280.9|8265.9|5
1622211470000|2021-05-28 14:17:50|8279.2|8264.2|8278.4|8263.4|8279.2|8264.2|8278.4|8263.4|17
1622211480000|2021-05-28 14:18:00|8278.2|8263.2|8281.8|8266.8|8281.8|8266.8|8278.2|8263.2|1
1622211490000|2021-05-28 14:18:10|8282|8267|8284.8|8269.8|8284.8|8269.8|8282|8267|4
1622211500000|2021-05-28 14:18:20|8284.6|8269.6|8284.3|8269.3|8284.6|8269.6|8284.3|8269.3|4
1622211510000|2021-05-28 14:18:30|8284|8269|8283.3|8268.3|8284.3|8269.3|8283.3|8268.3|1
1622211520000|2021-05-28 14:18:40|8283.5|8268.5|8283.7|8268.7|8283.7|8268.7|8283.5|8268.5|0
1622211530000|2021-05-28 14:18:50|8282.7|8267.7|8279.9|8264.9|8282.7|8267.7|8279.9|8264.9|7
1622211540000|2021-05-28 14:19:00|8280.9|8265.9|8279.4|8264.4|8280.9|8265.9|8279.4|8264.4|3
1622211560000|2021-05-28 14:19:20|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|0
1622211580000|2021-05-28 14:19:40|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|1
1622211590000|2021-05-28 14:19:50|8279.2|8264.2|8278.3|8263.3|8279.2|8264.2|8278.3|8263.3|3
1622211600000|2021-05-28 14:20:00|8277.4|8262.4|8274.6|8259.6|8277.4|8262.4|8274.1|8259.1|6
1622211610000|2021-05-28 14:20:10|8274.3|8259.3|8272.9|8257.9|8274.6|8259.6|8272.9|8257.9|11
1622211620000|2021-05-28 14:20:20|8270.1|8255.1|8269.9|8254.9|8270.9|8255.9|8268.8|8253.8|26
1622211630000|2021-05-28 14:20:30|8270.3|8255.3|8271.7|8256.7|8271.7|8256.7|8270.3|8255.3|2
1622211640000|2021-05-28 14:20:40|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|1
1622211650000|2021-05-28 14:20:50|8275.7|8260.7|8274.7|8259.7|8275.8|8260.8|8274.7|8259.7|12
1622211660000|2021-05-28 14:21:00|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|0
1622211670000|2021-05-28 14:21:10|8275.9|8260.9|8275.7|8260.7|8275.9|8260.9|8275.7|8260.7|3
1622211690000|2021-05-28 14:21:30|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|8275.9|8260.9|1
1622211700000|2021-05-28 14:21:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|1
1622211710000|2021-05-28 14:21:50|||||||||7
1622211730000|2021-05-28 14:22:10|8279.2|8264.2|8279.8|8264.8|8279.8|8264.8|8279|8264|4
1622211740000|2021-05-28 14:22:20|8279|8264|8279|8264|8279|8264|8279|8264|1
1622211800000|2021-05-28 14:23:20|8280|8265|8280|8265|8280|8265|8280|8265|8
1622211810000|2021-05-28 14:23:30|8280.5|8265.5|8280.7|8265.7|8280.7|8265.7|8280.5|8265.5|2
1622211820000|2021-05-28 14:23:40|||||||||1
1622211830000|2021-05-28 14:23:50|||||||||1
1622211840000|2021-05-28 14:24:00|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|1
1622211850000|2021-05-28 14:24:10|8280|8265|8276.6|8261.6|8280|8265|8276.6|8261.6|12
1622211860000|2021-05-28 14:24:20|8276.3|8261.3|8276.1|8261.1|8276.3|8261.3|8276.1|8261.1|1
1622211870000|2021-05-28 14:24:30|||||||||1
1622211880000|2021-05-28 14:24:40|8275|8260|8273.7|8258.7|8275|8260|8273|8258|7
1622211890000|2021-05-28 14:24:50|8273|8258|8273|8258|8273|8258|8273|8258|0
1622211900000|2021-05-28 14:25:00|8273.3|8258.3|8273.8|8258.8|8273.8|8258.8|8273.3|8258.3|0
1622211910000|2021-05-28 14:25:10|8275.5|8260.5|8282|8267|8282|8267|8275.5|8260.5|2
1622211920000|2021-05-28 14:25:20|8283.5|8268.5|8285.6|8270.6|8285.6|8270.6|8283.5|8268.5|1
1622211930000|2021-05-28 14:25:30|8286.7|8271.7|8285.6|8270.6|8287|8272|8285.6|8270.6|2
1622211940000|2021-05-28 14:25:40|8284.4|8269.4|8281.2|8266.2|8284.4|8269.4|8280.4|8265.4|0
1622211950000|2021-05-28 14:25:50|8282.5|8267.5|8282.3|8267.3|8283.5|8268.5|8281.5|8266.5|3
1622211960000|2021-05-28 14:26:00|8279.9|8264.9|8279.3|8264.3|8279.9|8264.9|8279.3|8264.3|0
1622211970000|2021-05-28 14:26:10|8277.7|8262.7|8273.8|8258.8|8277.7|8262.7|8273.8|8258.8|0
1622211990000|2021-05-28 14:26:30|8274.1|8259.1|8274.3|8259.3|8274.3|8259.3|8274.1|8259.1|0
1622212000000|2021-05-28 14:26:40|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|3
1622212010000|2021-05-28 14:26:50|8274.8|8259.8|8276.8|8261.8|8277.1|8262.1|8274.8|8259.8|1
1622212020000|2021-05-28 14:27:00|8276.6|8261.6|8277.1|8262.1|8277.1|8262.1|8276.6|8261.6|1
1622212030000|2021-05-28 14:27:10|8277.9|8262.9|8279.9|8264.9|8279.9|8264.9|8277.9|8262.9|1
1622212040000|2021-05-28 14:27:20|8279.6|8264.6|8279.9|8264.9|8279.9|8264.9|8279.6|8264.6|1
1622212050000|2021-05-28 14:27:30|8279.6|8264.6|8279.9|8264.9|8279.9|8264.9|8279.6|8264.6|0
1622212060000|2021-05-28 14:27:40|8279.6|8264.6|8278.1|8263.1|8279.6|8264.6|8278.1|8263.1|3
1622212080000|2021-05-28 14:28:00|8279|8264|8278.1|8263.1|8279.2|8264.2|8278.1|8263.1|1
1622212090000|2021-05-28 14:28:10|8278.4|8263.4|8278.2|8263.2|8278.4|8263.4|8278.1|8263.1|0
1622212100000|2021-05-28 14:28:20|8277.9|8262.9|8277.7|8262.7|8277.9|8262.9|8277.7|8262.7|0
1622212110000|2021-05-28 14:28:30|8275.9|8260.9|8275.9|8260.9|8276.5|8261.5|8275.9|8260.9|1
1622212140000|2021-05-28 14:29:00|8275|8260|8273.4|8258.4|8275|8260|8273.1|8258.1|2
1622212160000|2021-05-28 14:29:20|8273.1|8258.1|8272.6|8257.6|8273.1|8258.1|8272.6|8257.6|0
1622212170000|2021-05-28 14:29:30|8272.9|8257.9|8277.9|8262.9|8277.9|8262.9|8272.9|8257.9|7
1622212180000|2021-05-28 14:29:40|8278.4|8263.4|8278.2|8263.2|8278.4|8263.4|8278.2|8263.2|0
1622212190000|2021-05-28 14:29:50|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|1
1622212200000|2021-05-28 14:30:00|8275.7|8260.7|8280.5|8265.5|8280.7|8265.7|8273.6|8258.6|28
1622212210000|2021-05-28 14:30:10|||||||||3
1622212220000|2021-05-28 14:30:20|8286|8271|8289.7|8274.7|8290|8275|8286|8271|18
1622212230000|2021-05-28 14:30:30|8290|8275|8287.9|8272.9|8290.5|8275.5|8287.7|8272.7|4
1622212240000|2021-05-28 14:30:40|8287.5|8272.5|8292.5|8277.5|8292.5|8277.5|8287.5|8272.5|14
1622212250000|2021-05-28 14:30:50|8291.3|8276.3|8289.7|8274.7|8291.3|8276.3|8287.7|8272.7|20
1622212260000|2021-05-28 14:31:00|8288.4|8273.4|8289.4|8274.4|8290.7|8275.7|8287.9|8272.9|14
1622212270000|2021-05-28 14:31:10|8289|8274|8286.7|8271.7|8289|8274|8286.5|8271.5|0
1622212280000|2021-05-28 14:31:20|8285.9|8270.9|8285.5|8270.5|8285.9|8270.9|8285.5|8270.5|0
1622212290000|2021-05-28 14:31:30|8285.9|8270.9|8286|8271|8286|8271|8285.9|8270.9|0
1622212300000|2021-05-28 14:31:40|8286.4|8271.4|8286.5|8271.5|8286.5|8271.5|8286.4|8271.4|0
1622212310000|2021-05-28 14:31:50|||||||||1
1622212320000|2021-05-28 14:32:00|8285.9|8270.9|8285.5|8270.5|8285.9|8270.9|8285.5|8270.5|0
1622212330000|2021-05-28 14:32:10|8285.4|8270.4|8284.7|8269.7|8285.4|8270.4|8284.7|8269.7|9
1622212340000|2021-05-28 14:32:20|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1622212350000|2021-05-28 14:32:30|8283.9|8268.9|8281.2|8266.2|8283.9|8268.9|8281.2|8266.2|4
1622212360000|2021-05-28 14:32:40|8280.9|8265.9|8278.9|8263.9|8280.9|8265.9|8277.4|8262.4|4
1622212370000|2021-05-28 14:32:50|8278.8|8263.8|8278.1|8263.1|8278.8|8263.8|8278.1|8263.1|1
1622212380000|2021-05-28 14:33:00|8277.8|8262.8|8276.1|8261.1|8277.8|8262.8|8276.1|8261.1|4
1622212390000|2021-05-28 14:33:10|8275.1|8260.1|8274|8259|8275.1|8260.1|8273|8258|8
1622212410000|2021-05-28 14:33:30|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|1
1622212420000|2021-05-28 14:33:40|8274.1|8259.1|8277.6|8262.6|8277.6|8262.6|8274.1|8259.1|2
1622212430000|2021-05-28 14:33:50|8281.1|8266.1|8279.6|8264.6|8281.4|8266.4|8279.6|8264.6|4
1622212440000|2021-05-28 14:34:00|8279.9|8264.9|8279.1|8264.1|8279.9|8264.9|8279.1|8264.1|0
1622212450000|2021-05-28 14:34:10|8279.7|8264.7|8279.1|8264.1|8280.1|8265.1|8279.1|8264.1|0
1622212480000|2021-05-28 14:34:40|8278.5|8263.5|8278.1|8263.1|8278.5|8263.5|8278.1|8263.1|0
1622212500000|2021-05-28 14:35:00|8277.2|8262.2|8276.6|8261.6|8277.2|8262.2|8276.6|8261.6|0
1622212560000|2021-05-28 14:36:00|8279.4|8264.4|8281.4|8266.4|8281.4|8266.4|8279.4|8264.4|11
1622212570000|2021-05-28 14:36:10|8280.7|8265.7|8280.6|8265.6|8280.7|8265.7|8280.6|8265.6|0
1622212590000|2021-05-28 14:36:30|8280.2|8265.2|8279.4|8264.4|8280.2|8265.2|8279.4|8264.4|2
1622212670000|2021-05-28 14:37:50|||||||||1
1622212680000|2021-05-28 14:38:00|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|8280.9|8265.9|1
1622212690000|2021-05-28 14:38:10|8280.7|8265.7|8277.9|8262.9|8280.7|8265.7|8277.9|8262.9|5
1622212700000|2021-05-28 14:38:20|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|7
1622212710000|2021-05-28 14:38:30|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|0
1622212720000|2021-05-28 14:38:40|8278.6|8263.6|8278.4|8263.4|8278.6|8263.6|8278.4|8263.4|0
1622212730000|2021-05-28 14:38:50|8278.1|8263.1|8276.1|8261.1|8278.1|8263.1|8276.1|8261.1|2
1622212740000|2021-05-28 14:39:00|8274.6|8259.6|8274.6|8259.6|8274.9|8259.9|8274.6|8259.6|13
1622212760000|2021-05-28 14:39:20|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8
1622212770000|2021-05-28 14:39:30|8275.1|8260.1|8275.6|8260.6|8275.6|8260.6|8274.2|8259.2|5
1622212790000|2021-05-28 14:39:50|8277.4|8262.4|8277.9|8262.9|8277.9|8262.9|8277.4|8262.4|3
1622212800000|2021-05-28 14:40:00|8277.4|8262.4|8282.4|8267.4|8282.7|8267.7|8277.4|8262.4|14
1622212810000|2021-05-28 14:40:10|8281.8|8266.8|8281.6|8266.6|8281.8|8266.8|8281.6|8266.6|0
1622212830000|2021-05-28 14:40:30|8283.9|8268.9|8284.9|8269.9|8284.9|8269.9|8283.9|8268.9|21
1622212840000|2021-05-28 14:40:40|8285.2|8270.2|8282.9|8267.9|8285.4|8270.4|8282.9|8267.9|6
1622212850000|2021-05-28 14:40:50|||||||||1
1622212860000|2021-05-28 14:41:00|8284.1|8269.1|8284.9|8269.9|8284.9|8269.9|8284.1|8269.1|23
1622212880000|2021-05-28 14:41:20|8284.4|8269.4|8283.9|8268.9|8284.4|8269.4|8283.9|8268.9|3
1622212890000|2021-05-28 14:41:30|||||||||1
1622212900000|2021-05-28 14:41:40|||||||||2
1622212920000|2021-05-28 14:42:00|8282.3|8267.3|8282.1|8267.1|8282.7|8267.7|8282.1|8267.1|6
1622212930000|2021-05-28 14:42:10|8281.6|8266.6|8281.4|8266.4|8281.6|8266.6|8281.4|8266.4|2
1622212940000|2021-05-28 14:42:20|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|4
1622212950000|2021-05-28 14:42:30|8278.7|8263.7|8279.4|8264.4|8279.4|8264.4|8278.7|8263.7|3
1622212960000|2021-05-28 14:42:40|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|5
1622212980000|2021-05-28 14:43:00|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|0
1622212990000|2021-05-28 14:43:10|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|0
1622213000000|2021-05-28 14:43:20|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|1
1622213010000|2021-05-28 14:43:30|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8276.5|8261.5|1
1622213020000|2021-05-28 14:43:40|8276.6|8261.6|8278.6|8263.6|8278.6|8263.6|8276.6|8261.6|1
1622213040000|2021-05-28 14:44:00|8278|8263|8277.6|8262.6|8278|8263|8277.6|8262.6|1
1622213050000|2021-05-28 14:44:10|8277.3|8262.3|8275.1|8260.1|8277.3|8262.3|8275|8260|6
1622213060000|2021-05-28 14:44:20|8274.8|8259.8|8274.3|8259.3|8274.8|8259.8|8274.3|8259.3|2
1622213070000|2021-05-28 14:44:30|||||||||1
1622213080000|2021-05-28 14:44:40|8274.5|8259.5|8281.1|8266.1|8281.1|8266.1|8274.5|8259.5|15
1622213090000|2021-05-28 14:44:50|8280.6|8265.6|8277.6|8262.6|8280.6|8265.6|8277.3|8262.3|3
1622213100000|2021-05-28 14:45:00|8277.9|8262.9|8276.1|8261.1|8278.1|8263.1|8275.3|8260.3|0
1622213110000|2021-05-28 14:45:10|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|8275.3|8260.3|0
1622213160000|2021-05-28 14:46:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1622213180000|2021-05-28 14:46:20|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|1
1622213190000|2021-05-28 14:46:30|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1622213200000|2021-05-28 14:46:40|||||||||1
1622213210000|2021-05-28 14:46:50|||||||||1
1622213220000|2021-05-28 14:47:00|8273.5|8258.5|8273.6|8258.6|8273.6|8258.6|8273.3|8258.3|2
1622213230000|2021-05-28 14:47:10|||||||||6
1622213240000|2021-05-28 14:47:20|||||||||4
1622213270000|2021-05-28 14:47:50|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|1
1622213280000|2021-05-28 14:48:00|8273.6|8258.6|8276.1|8261.1|8276.1|8261.1|8273.1|8258.1|22
1622213300000|2021-05-28 14:48:20|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.1|8260.1|0
1622213310000|2021-05-28 14:48:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|6
1622213330000|2021-05-28 14:48:50|8275.7|8260.7|8280.4|8265.4|8280.4|8265.4|8275.7|8260.7|6
1622213340000|2021-05-28 14:49:00|8280.6|8265.6|8280.1|8265.1|8280.9|8265.9|8280.1|8265.1|1
1622213350000|2021-05-28 14:49:10|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|2
1622213360000|2021-05-28 14:49:20|8280.1|8265.1|8279.8|8264.8|8280.1|8265.1|8279.8|8264.8|1
1622213370000|2021-05-28 14:49:30|8278.9|8263.9|8277.1|8262.1|8278.9|8263.9|8276.1|8261.1|4
1622213380000|2021-05-28 14:49:40|8275.9|8260.9|8275.1|8260.1|8275.9|8260.9|8273.6|8258.6|6
1622213390000|2021-05-28 14:49:50|8275.6|8260.6|8275.4|8260.4|8275.6|8260.6|8275.1|8260.1|0
1622213400000|2021-05-28 14:50:00|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8274.8|8259.8|0
1622213410000|2021-05-28 14:50:10|8274.8|8259.8|8275.1|8260.1|8275.1|8260.1|8274.8|8259.8|0
1622213420000|2021-05-28 14:50:20|||||||||1
1622213440000|2021-05-28 14:50:40|8274.1|8259.1|8273.8|8258.8|8274.1|8259.1|8273.6|8258.6|1
1622213450000|2021-05-28 14:50:50|8273.6|8258.6|8273.6|8258.6|8273.6|8258.6|8273.1|8258.1|3
1622213460000|2021-05-28 14:51:00|||||||||6
1622213470000|2021-05-28 14:51:10|8274.3|8259.3|8275.6|8260.6|8275.6|8260.6|8274.3|8259.3|7
1622213490000|2021-05-28 14:51:30|8276.8|8261.8|8278.9|8263.9|8278.9|8263.9|8276.8|8261.8|3
1622213500000|2021-05-28 14:51:40|8278.3|8263.3|8278.6|8263.6|8278.6|8263.6|8277.6|8262.6|0
1622213510000|2021-05-28 14:51:50|8278.9|8263.9|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|4
1622213520000|2021-05-28 14:52:00|8278.8|8263.8|8277.1|8262.1|8278.8|8263.8|8277.1|8262.1|2
1622213530000|2021-05-28 14:52:10|8276.5|8261.5|8276.4|8261.4|8276.5|8261.5|8276.1|8261.1|0
1622213540000|2021-05-28 14:52:20|8276.3|8261.3|8275.1|8260.1|8276.6|8261.6|8275.1|8260.1|3
1622213550000|2021-05-28 14:52:30|8274.6|8259.6|8273.1|8258.1|8274.6|8259.6|8273.1|8258.1|1
1622213560000|2021-05-28 14:52:40|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|5
1622213570000|2021-05-28 14:52:50|8272.3|8257.3|8270.3|8255.3|8272.3|8257.3|8270.3|8255.3|0
1622213580000|2021-05-28 14:53:00|8269.9|8254.9|8269.3|8254.3|8269.9|8254.9|8269.3|8254.3|5
1622213590000|2021-05-28 14:53:10|||||||||6
1622213600000|2021-05-28 14:53:20|||||||||14
1622213610000|2021-05-28 14:53:30|||||||||6
1622213620000|2021-05-28 14:53:40|8268.8|8253.8|8267.8|8252.8|8268.8|8253.8|8266.8|8251.8|23
1622213630000|2021-05-28 14:53:50|||||||||1
1622213640000|2021-05-28 14:54:00|8267.5|8252.5|8267.3|8252.3|8267.5|8252.5|8267.3|8252.3|0
1622213650000|2021-05-28 14:54:10|||||||||2
1622213670000|2021-05-28 14:54:30|||||||||1
1622213700000|2021-05-28 14:55:00|||||||||1
1622213710000|2021-05-28 14:55:10|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|8268.6|8253.6|2
1622213720000|2021-05-28 14:55:20|||||||||1
1622213730000|2021-05-28 14:55:30|8268.1|8253.1|8267.3|8252.3|8268.1|8253.1|8267.3|8252.3|3
1622213740000|2021-05-28 14:55:40|||||||||3
1622213760000|2021-05-28 14:56:00|8267|8252|8266|8251|8267|8252|8266|8251|1
1622213770000|2021-05-28 14:56:10|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|8265.6|8250.6|0
1622213780000|2021-05-28 14:56:20|8265.5|8250.5|8266|8251|8266|8251|8265|8250|7
1622213790000|2021-05-28 14:56:30|||||||||11
1622213800000|2021-05-28 14:56:40|8268.1|8253.1|8270.8|8255.8|8270.8|8255.8|8268.1|8253.1|6
1622213810000|2021-05-28 14:56:50|8270.6|8255.6|8271.1|8256.1|8271.1|8256.1|8270.6|8255.6|3
1622213820000|2021-05-28 14:57:00|8271.3|8256.3|8272|8257|8272.3|8257.3|8271.3|8256.3|4
1622213830000|2021-05-28 14:57:10|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|1
1622213840000|2021-05-28 14:57:20|8273.6|8258.6|8275.6|8260.6|8275.6|8260.6|8273.6|8258.6|8
1622213850000|2021-05-28 14:57:30|||||||||2
1622213860000|2021-05-28 14:57:40|8275.1|8260.1|8275.6|8260.6|8275.6|8260.6|8275.1|8260.1|0
1622213870000|2021-05-28 14:57:50|8276.8|8261.8|8278|8263|8279|8264|8276.8|8261.8|4
1622213880000|2021-05-28 14:58:00|8277.5|8262.5|8281.1|8266.1|8281.1|8266.1|8277.5|8262.5|15
1622213890000|2021-05-28 14:58:10|8281.5|8266.5|8281|8266|8281.5|8266.5|8281|8266|0
1622213920000|2021-05-28 14:58:40|8280.6|8265.6|8281.5|8266.5|8281.5|8266.5|8280.6|8265.6|1
1622213930000|2021-05-28 14:58:50|8281|8266|8279.6|8264.6|8281|8266|8279.6|8264.6|0
1622213940000|2021-05-28 14:59:00|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|1
1622213960000|2021-05-28 14:59:20|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|2
1622213970000|2021-05-28 14:59:30|8275.5|8260.5|8272.1|8257.1|8275.5|8260.5|8272.1|8257.1|2
1622213990000|2021-05-28 14:59:50|8271.3|8256.3|8276.5|8261.5|8276.5|8261.5|8271.3|8256.3|9
1622214000000|2021-05-28 15:00:00|8276.6|8261.6|8272.3|8257.3|8277.1|8262.1|8271.8|8256.8|5
1622214010000|2021-05-28 15:00:10|8272.9|8257.9|8273.6|8258.6|8274.1|8259.1|8272.9|8257.9|3
1622214020000|2021-05-28 15:00:20|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|0
1622214030000|2021-05-28 15:00:30|8273.6|8258.6|8277.6|8262.6|8277.6|8262.6|8273.6|8258.6|4
1622214040000|2021-05-28 15:00:40|8278.6|8263.6|8279.6|8264.6|8279.6|8264.6|8278.6|8263.6|7
1622214050000|2021-05-28 15:00:50|||||||||7
1622214060000|2021-05-28 15:01:00|||||||||1
1622214070000|2021-05-28 15:01:10|8280.3|8265.3|8279.8|8264.8|8281|8266|8279.8|8264.8|2
1622214080000|2021-05-28 15:01:20|8279.3|8264.3|8279.1|8264.1|8279.3|8264.3|8279.1|8264.1|0
1622214100000|2021-05-28 15:01:40|||||||||1
1622214110000|2021-05-28 15:01:50|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|5
1622214120000|2021-05-28 15:02:00|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|0
1622214130000|2021-05-28 15:02:10|8280|8265|8280.6|8265.6|8280.6|8265.6|8280|8265|2
1622214140000|2021-05-28 15:02:20|8281.6|8266.6|8282.1|8267.1|8282.1|8267.1|8281.6|8266.6|2
1622214160000|2021-05-28 15:02:40|8284|8269|8284.8|8269.8|8284.8|8269.8|8284|8269|2
1622214170000|2021-05-28 15:02:50|||||||||1
1622214180000|2021-05-28 15:03:00|8284.1|8269.1|8285.1|8270.1|8285.1|8270.1|8284.1|8269.1|1
1622214200000|2021-05-28 15:03:20|8285|8270|8284.6|8269.6|8285|8270|8284.6|8269.6|1
1622214210000|2021-05-28 15:03:30|8284.3|8269.3|8284.1|8269.1|8284.3|8269.3|8284.1|8269.1|1
1622214220000|2021-05-28 15:03:40|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1622214240000|2021-05-28 15:04:00|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|1
1622214280000|2021-05-28 15:04:40|||||||||1
1622214300000|2021-05-28 15:05:00|8281.2|8266.2|8279.3|8264.3|8281.2|8266.2|8279.3|8264.3|5
1622214310000|2021-05-28 15:05:10|8278.3|8263.3|8277.8|8262.8|8278.3|8263.3|8277.8|8262.8|3
1622214320000|2021-05-28 15:05:20|8277.1|8262.1|8275.2|8260.2|8277.1|8262.1|8275.2|8260.2|2
1622214350000|2021-05-28 15:05:50|8275.5|8260.5|8275.7|8260.7|8275.7|8260.7|8275.5|8260.5|1
1622214390000|2021-05-28 15:06:30|||||||||1
1622214410000|2021-05-28 15:06:50|8276|8261|8276.2|8261.2|8276.2|8261.2|8276|8261|0
1622214420000|2021-05-28 15:07:00|8280.7|8265.7|8281.7|8266.7|8281.7|8266.7|8280.7|8265.7|23
1622214430000|2021-05-28 15:07:10|8282|8267|8282|8267|8282|8267|8282|8267|0
1622214450000|2021-05-28 15:07:30|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|0
1622214460000|2021-05-28 15:07:40|||||||||1
1622214480000|2021-05-28 15:08:00|8281.5|8266.5|8279.3|8264.3|8281.7|8266.7|8279.3|8264.3|3
1622214500000|2021-05-28 15:08:20|||||||||3
1622214520000|2021-05-28 15:08:40|||||||||3
1622214530000|2021-05-28 15:08:50|||||||||1
1622214570000|2021-05-28 15:09:30|||||||||1
1622214580000|2021-05-28 15:09:40|8278.7|8263.7|8279.7|8264.7|8279.7|8264.7|8278.7|8263.7|1
1622214600000|2021-05-28 15:10:00|||||||||1
1622214640000|2021-05-28 15:10:40|||||||||1
1622214660000|2021-05-28 15:11:00|8279|8264|8278.7|8263.7|8279|8264|8278.7|8263.7|5
1622214680000|2021-05-28 15:11:20|8277.2|8262.2|8276.3|8261.3|8277.2|8262.2|8275.2|8260.2|9
1622214710000|2021-05-28 15:11:50|||||||||1
1622214730000|2021-05-28 15:12:10|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|1
1622214740000|2021-05-28 15:12:20|||||||||1
1622214750000|2021-05-28 15:12:30|8277.3|8262.3|8277.7|8262.7|8277.7|8262.7|8277.2|8262.2|1
1622214760000|2021-05-28 15:12:40|8277.2|8262.2|8277.7|8262.7|8277.7|8262.7|8277.2|8262.2|0
1622214770000|2021-05-28 15:12:50|8278|8263|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|0
1622214780000|2021-05-28 15:13:00|8277.8|8262.8|8277.7|8262.7|8277.8|8262.8|8277.2|8262.2|2
1622214820000|2021-05-28 15:13:40|||||||||2
1622214840000|2021-05-28 15:14:00|8275.8|8260.8|8271.4|8256.4|8275.8|8260.8|8271.4|8256.4|5
1622214850000|2021-05-28 15:14:10|8272.2|8257.2|8272.2|8257.2|8272.9|8257.9|8272.2|8257.2|2
1622214860000|2021-05-28 15:14:20|8272.5|8257.5|8271|8256|8272.7|8257.7|8271|8256|4
1622214870000|2021-05-28 15:14:30|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|0
1622214890000|2021-05-28 15:14:50|8270.4|8255.4|8270.7|8255.7|8270.7|8255.7|8270.4|8255.4|1
1622214900000|2021-05-28 15:15:00|8270.4|8255.4|8270.7|8255.7|8270.7|8255.7|8270.4|8255.4|4
1622214920000|2021-05-28 15:15:20|8270.2|8255.2|8270.5|8255.5|8270.5|8255.5|8270.2|8255.2|7
1622214930000|2021-05-28 15:15:30|8270.7|8255.7|8272.2|8257.2|8272.2|8257.2|8270.7|8255.7|3
1622214960000|2021-05-28 15:16:00|8271.9|8256.9|8271.7|8256.7|8271.9|8256.9|8271.7|8256.7|3
1622214970000|2021-05-28 15:16:10|8273.5|8258.5|8272.9|8257.9|8273.5|8258.5|8272.9|8257.9|2
1622214980000|2021-05-28 15:16:20|8272.4|8257.4|8272.9|8257.9|8272.9|8257.9|8272.4|8257.4|0
1622214990000|2021-05-28 15:16:30|8272.7|8257.7|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|0
1622215000000|2021-05-28 15:16:40|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|8273.2|8258.2|1
1622215010000|2021-05-28 15:16:50|8276.2|8261.2|8276.7|8261.7|8276.7|8261.7|8276.2|8261.2|7
1622215020000|2021-05-28 15:17:00|8276.2|8261.2|8279.7|8264.7|8279.7|8264.7|8275.7|8260.7|14
1622215030000|2021-05-28 15:17:10|8279.5|8264.5|8280.4|8265.4|8280.7|8265.7|8279.5|8264.5|46
1622215040000|2021-05-28 15:17:20|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|15
1622215060000|2021-05-28 15:17:40|8283.2|8268.2|8283.4|8268.4|8283.4|8268.4|8283.2|8268.2|2
1622215070000|2021-05-28 15:17:50|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|8283.7|8268.7|5
1622215080000|2021-05-28 15:18:00|8283.9|8268.9|8284.4|8269.4|8284.4|8269.4|8283.9|8268.9|1
1622215090000|2021-05-28 15:18:10|8284.9|8269.9|8285|8270|8285.9|8270.9|8284.9|8269.9|10
1622215100000|2021-05-28 15:18:20|||||||||2
1622215110000|2021-05-28 15:18:30|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|8285.4|8270.4|2
1622215120000|2021-05-28 15:18:40|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.9|8270.9|0
1622215130000|2021-05-28 15:18:50|8286.4|8271.4|8286.2|8271.2|8286.4|8271.4|8286.2|8271.2|9
1622215140000|2021-05-28 15:19:00|||||||||1
1622215150000|2021-05-28 15:19:10|8287.9|8272.9|8287.7|8272.7|8287.9|8272.9|8287.2|8272.2|0
1622215160000|2021-05-28 15:19:20|8287.4|8272.4|8285.4|8270.4|8287.4|8272.4|8285.1|8270.1|2
1622215170000|2021-05-28 15:19:30|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|8285.7|8270.7|0
1622215180000|2021-05-28 15:19:40|8286.7|8271.7|8288.4|8273.4|8288.9|8273.9|8286.7|8271.7|2
1622215190000|2021-05-28 15:19:50|||||||||6
1622215220000|2021-05-28 15:20:20|||||||||2
1622215230000|2021-05-28 15:20:30|8288.2|8273.2|8286.1|8271.1|8288.2|8273.2|8286.1|8271.1|3
1622215240000|2021-05-28 15:20:40|8284.7|8269.7|8287.4|8272.4|8288.4|8273.4|8283.7|8268.7|4
1622215250000|2021-05-28 15:20:50|||||||||1
1622215270000|2021-05-28 15:21:10|8286.9|8271.9|8284.9|8269.9|8286.9|8271.9|8284.9|8269.9|1
1622215280000|2021-05-28 15:21:20|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1622215290000|2021-05-28 15:21:30|||||||||2
1622215300000|2021-05-28 15:21:40|8285.9|8270.9|8285.4|8270.4|8285.9|8270.9|8285.4|8270.4|1
1622215320000|2021-05-28 15:22:00|8283.9|8268.9|8286.4|8271.4|8286.4|8271.4|8283.9|8268.9|4
1622215340000|2021-05-28 15:22:20|||||||||2
1622215360000|2021-05-28 15:22:40|8287.9|8272.9|8288.4|8273.4|8288.4|8273.4|8287.9|8272.9|3
1622215380000|2021-05-28 15:23:00|8288.1|8273.1|8288.4|8273.4|8289.9|8274.9|8287.9|8272.9|3
1622215390000|2021-05-28 15:23:10|8290.1|8275.1|8291.7|8276.7|8291.7|8276.7|8289.4|8274.4|24
1622215400000|2021-05-28 15:23:20|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|13
1622215410000|2021-05-28 15:23:30|8295.4|8280.4|8296.2|8281.2|8296.2|8281.2|8294.9|8279.9|7
1622215420000|2021-05-28 15:23:40|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|26
1622215430000|2021-05-28 15:23:50|||||||||3
1622215440000|2021-05-28 15:24:00|8291.6|8276.6|8290.7|8275.7|8292.4|8277.4|8290.7|8275.7|1
1622215450000|2021-05-28 15:24:10|8290.4|8275.4|8288.7|8273.7|8290.4|8275.4|8287.2|8272.2|4
1622215460000|2021-05-28 15:24:20|||||||||1
1622215470000|2021-05-28 15:24:30|8288.4|8273.4|8287.9|8272.9|8288.4|8273.4|8287.9|8272.9|1
1622215480000|2021-05-28 15:24:40|8285.9|8270.9|8284.9|8269.9|8286.4|8271.4|8284.9|8269.9|1
1622215500000|2021-05-28 15:25:00|8284|8269|8283.4|8268.4|8284|8269|8282.6|8267.6|1
1622215510000|2021-05-28 15:25:10|8283|8268|8283.2|8268.2|8283.2|8268.2|8282.6|8267.6|0
1622215520000|2021-05-28 15:25:20|8282.6|8267.6|8277.6|8262.6|8282.6|8267.6|8277.1|8262.1|5
1622215530000|2021-05-28 15:25:30|8277.1|8262.1|8277.4|8262.4|8277.4|8262.4|8277.1|8262.1|0
1622215540000|2021-05-28 15:25:40|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|2
1622215550000|2021-05-28 15:25:50|8278.7|8263.7|8278.9|8263.9|8278.9|8263.9|8278.7|8263.7|0
1622215580000|2021-05-28 15:26:20|||||||||1
1622215590000|2021-05-28 15:26:30|8279.7|8264.7|8281.9|8266.9|8282.4|8267.4|8279.7|8264.7|9
1622215600000|2021-05-28 15:26:40|||||||||2
1622215610000|2021-05-28 15:26:50|||||||||2
1622215620000|2021-05-28 15:27:00|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|8284.9|8269.9|2
1622215630000|2021-05-28 15:27:10|8286.8|8271.8|8287.6|8272.6|8287.6|8272.6|8286.8|8271.8|4
1622215640000|2021-05-28 15:27:20|8287.9|8272.9|8288.4|8273.4|8288.4|8273.4|8287.9|8272.9|0
1622215650000|2021-05-28 15:27:30|8288.7|8273.7|8288.6|8273.6|8290.1|8275.1|8288.6|8273.6|1
1622215660000|2021-05-28 15:27:40|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|8288.4|8273.4|0
1622215670000|2021-05-28 15:27:50|8286.9|8271.9|8282.9|8267.9|8287.4|8272.4|8282.9|8267.9|13
1622215680000|2021-05-28 15:28:00|8283.2|8268.2|8284.7|8269.7|8286.4|8271.4|8283.2|8268.2|8
1622215690000|2021-05-28 15:28:10|8283.2|8268.2|8282.9|8267.9|8283.2|8268.2|8282.9|8267.9|5
1622215710000|2021-05-28 15:28:30|8282.7|8267.7|8281.4|8266.4|8282.7|8267.7|8281.4|8266.4|0
1622215720000|2021-05-28 15:28:40|8281.1|8266.1|8280.2|8265.2|8281.1|8266.1|8279.9|8264.9|6
1622215740000|2021-05-28 15:29:00|8280.4|8265.4|8278.9|8263.9|8280.4|8265.4|8278.9|8263.9|0
1622215750000|2021-05-28 15:29:10|8279.2|8264.2|8279.7|8264.7|8279.7|8264.7|8279.2|8264.2|6
1622215760000|2021-05-28 15:29:20|||||||||1
1622215770000|2021-05-28 15:29:30|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1622215780000|2021-05-28 15:29:40|8279.2|8264.2|8278.1|8263.1|8279.2|8264.2|8278.1|8263.1|2
1622215790000|2021-05-28 15:29:50|8278.4|8263.4|8278.7|8263.7|8278.7|8263.7|8278.4|8263.4|1
1622215800000|2021-05-28 15:30:00|8278.4|8263.4|8278.2|8263.2|8278.4|8263.4|8278.2|8263.2|0
1622215810000|2021-05-28 15:30:10|8277.6|8262.6|8277.4|8262.4|8277.6|8262.6|8277.4|8262.4|1
1622215820000|2021-05-28 15:30:20|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|7
1622215830000|2021-05-28 15:30:30|8281.6|8266.6|8283.6|8268.6|8283.6|8268.6|8281.6|8266.6|4
1622215840000|2021-05-28 15:30:40|8283.3|8268.3|8284|8269|8284|8269|8282.5|8267.5|21
1622215860000|2021-05-28 15:31:00|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1622215880000|2021-05-28 15:31:20|8280.3|8265.3|8279.6|8264.6|8280.3|8265.3|8279.6|8264.6|1
1622215890000|2021-05-28 15:31:30|8279.3|8264.3|8278.6|8263.6|8279.3|8264.3|8278.6|8263.6|0
1622215900000|2021-05-28 15:31:40|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|3
1622215910000|2021-05-28 15:31:50|8278.3|8263.3|8277.3|8262.3|8278.3|8263.3|8277.3|8262.3|0
1622215920000|2021-05-28 15:32:00|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8
1622215930000|2021-05-28 15:32:10|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|8279.8|8264.8|0
1622215940000|2021-05-28 15:32:20|||||||||1
1622215960000|2021-05-28 15:32:40|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|11
1622215970000|2021-05-28 15:32:50|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|1
1622215980000|2021-05-28 15:33:00|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622215990000|2021-05-28 15:33:10|8277.9|8262.9|8278.1|8263.1|8278.1|8263.1|8277.9|8262.9|1
1622216000000|2021-05-28 15:33:20|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|2
1622216010000|2021-05-28 15:33:30|||||||||1
1622216020000|2021-05-28 15:33:40|||||||||6
1622216040000|2021-05-28 15:34:00|||||||||2
1622216060000|2021-05-28 15:34:20|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|2
1622216080000|2021-05-28 15:34:40|||||||||1
1622216090000|2021-05-28 15:34:50|8277.8|8262.8|8278.8|8263.8|8278.8|8263.8|8277.8|8262.8|3
1622216100000|2021-05-28 15:35:00|8278.3|8263.3|8277.8|8262.8|8278.3|8263.3|8277.8|8262.8|0
1622216110000|2021-05-28 15:35:10|8278.1|8263.1|8278.3|8263.3|8278.3|8263.3|8278.1|8263.1|1
1622216120000|2021-05-28 15:35:20|||||||||2
1622216140000|2021-05-28 15:35:40|8279.3|8264.3|8278.9|8263.9|8279.4|8264.4|8278.9|8263.9|18
1622216150000|2021-05-28 15:35:50|8278.6|8263.6|8278.4|8263.4|8278.6|8263.6|8278.4|8263.4|0
1622216160000|2021-05-28 15:36:00|8278.8|8263.8|8278.8|8263.8|8279.1|8264.1|8278.8|8263.8|17
1622216200000|2021-05-28 15:36:40|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|0
1622216220000|2021-05-28 15:37:00|||||||||1
1622216250000|2021-05-28 15:37:30|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|13
1622216260000|2021-05-28 15:37:40|||||||||1
1622216300000|2021-05-28 15:38:20|||||||||1
1622216310000|2021-05-28 15:38:30|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622216320000|2021-05-28 15:38:40|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|0
1622216330000|2021-05-28 15:38:50|||||||||1
1622216340000|2021-05-28 15:39:00|8277.1|8262.1|8274.3|8259.3|8277.1|8262.1|8274.3|8259.3|6
1622216350000|2021-05-28 15:39:10|8273.8|8258.8|8273.1|8258.1|8273.8|8258.8|8272.8|8257.8|7
1622216360000|2021-05-28 15:39:20|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|2
1622216370000|2021-05-28 15:39:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|3
1622216380000|2021-05-28 15:39:40|8276.3|8261.3|8276.8|8261.8|8276.8|8261.8|8276.3|8261.3|4
1622216400000|2021-05-28 15:40:00|8276.6|8261.6|8279.6|8264.6|8279.6|8264.6|8276.6|8261.6|6
1622216410000|2021-05-28 15:40:10|8279.9|8264.9|8280.1|8265.1|8280.1|8265.1|8279.9|8264.9|0
1622216420000|2021-05-28 15:40:20|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|4
1622216440000|2021-05-28 15:40:40|||||||||2
1622216480000|2021-05-28 15:41:20|8282.3|8267.3|8283.6|8268.6|8283.6|8268.6|8282.3|8267.3|4
1622216490000|2021-05-28 15:41:30|8284.5|8269.5|8285.4|8270.4|8285.9|8270.9|8284.5|8269.5|0
1622216500000|2021-05-28 15:41:40|8286|8271|8286.4|8271.4|8286.4|8271.4|8286|8271|0
1622216510000|2021-05-28 15:41:50|8286.7|8271.7|8283.1|8268.1|8286.9|8271.9|8283.1|8268.1|7
1622216520000|2021-05-28 15:42:00|8282.8|8267.8|8283.6|8268.6|8283.6|8268.6|8282.6|8267.6|3
1622216540000|2021-05-28 15:42:20|8283.3|8268.3|8283.1|8268.1|8283.3|8268.3|8283.1|8268.1|0
1622216550000|2021-05-28 15:42:30|8282.8|8267.8|8283.1|8268.1|8283.1|8268.1|8282.8|8267.8|8
1622216560000|2021-05-28 15:42:40|8282.8|8267.8|8282.6|8267.6|8282.8|8267.8|8282.6|8267.6|0
1622216570000|2021-05-28 15:42:50|8282.1|8267.1|8281.2|8266.2|8282.1|8267.1|8280.6|8265.6|1
1622216580000|2021-05-28 15:43:00|8281.4|8266.4|8278.9|8263.9|8281.4|8266.4|8278.9|8263.9|1
1622216590000|2021-05-28 15:43:10|8278.6|8263.6|8278.4|8263.4|8278.6|8263.6|8278.4|8263.4|0
1622216620000|2021-05-28 15:43:40|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|2
1622216630000|2021-05-28 15:43:50|||||||||3
1622216650000|2021-05-28 15:44:10|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1622216660000|2021-05-28 15:44:20|||||||||1
1622216680000|2021-05-28 15:44:40|8275.3|8260.3|8275.1|8260.1|8276.3|8261.3|8274.8|8259.8|1
1622216690000|2021-05-28 15:44:50|8275|8260|8274.6|8259.6|8275.1|8260.1|8274.5|8259.5|1
1622216700000|2021-05-28 15:45:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1622216710000|2021-05-28 15:45:10|8273.1|8258.1|8272.9|8257.9|8273.1|8258.1|8272.9|8257.9|3
1622216720000|2021-05-28 15:45:20|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|3
1622216730000|2021-05-28 15:45:30|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|8273.1|8258.1|1
1622216740000|2021-05-28 15:45:40|8274|8259|8274.6|8259.6|8274.6|8259.6|8273.6|8258.6|1
1622216760000|2021-05-28 15:46:00|||||||||1
1622216790000|2021-05-28 15:46:30|8274.9|8259.9|8276.1|8261.1|8276.1|8261.1|8274.9|8259.9|5
1622216800000|2021-05-28 15:46:40|||||||||1
1622216810000|2021-05-28 15:46:50|8277.3|8262.3|8279.1|8264.1|8279.1|8264.1|8277.3|8262.3|4
1622216820000|2021-05-28 15:47:00|8278.8|8263.8|8273.8|8258.8|8278.8|8263.8|8273.8|8258.8|8
1622216840000|2021-05-28 15:47:20|8273.5|8258.5|8273.4|8258.4|8273.5|8258.5|8273.4|8258.4|1
1622216850000|2021-05-28 15:47:30|8273.6|8258.6|8276.6|8261.6|8276.6|8261.6|8273.6|8258.6|0
1622216860000|2021-05-28 15:47:40|8276.9|8261.9|8276.1|8261.1|8277.1|8262.1|8276.1|8261.1|1
1622216870000|2021-05-28 15:47:50|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1622216880000|2021-05-28 15:48:00|8275|8260|8274.6|8259.6|8275|8260|8274.6|8259.6|0
1622216890000|2021-05-28 15:48:10|||||||||5
1622216910000|2021-05-28 15:48:30|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.1|8258.1|2
1622216920000|2021-05-28 15:48:40|8274|8259|8274.1|8259.1|8274.1|8259.1|8274|8259|3
1622216930000|2021-05-28 15:48:50|8277.1|8262.1|8277.6|8262.6|8277.6|8262.6|8277.1|8262.1|1
1622216940000|2021-05-28 15:49:00|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|8276.6|8261.6|1
1622216950000|2021-05-28 15:49:10|||||||||2
1622216960000|2021-05-28 15:49:20|8275.6|8260.6|8275.3|8260.3|8275.6|8260.6|8275.3|8260.3|3
1622216980000|2021-05-28 15:49:40|8274.8|8259.8|8274.3|8259.3|8274.8|8259.8|8274.3|8259.3|1
1622216990000|2021-05-28 15:49:50|8273|8258|8273|8258|8273.8|8258.8|8273|8258|1
1622217000000|2021-05-28 15:50:00|8272.8|8257.8|8273.3|8258.3|8274.4|8259.4|8272.8|8257.8|1
1622217010000|2021-05-28 15:50:10|8273.4|8258.4|8274.1|8259.1|8274.6|8259.6|8273.4|8258.4|0
1622217020000|2021-05-28 15:50:20|||||||||1
1622217050000|2021-05-28 15:50:50|||||||||6
1622217090000|2021-05-28 15:51:30|8274.4|8259.4|8274.6|8259.6|8274.6|8259.6|8274.4|8259.4|1
1622217100000|2021-05-28 15:51:40|8273.5|8258.5|8272.8|8257.8|8273.5|8258.5|8272.8|8257.8|1
1622217120000|2021-05-28 15:52:00|8272.6|8257.6|8274.6|8259.6|8274.6|8259.6|8272.6|8257.6|3
1622217140000|2021-05-28 15:52:20|8276.4|8261.4|8275.3|8260.3|8276.4|8261.4|8275.3|8260.3|5
1622217150000|2021-05-28 15:52:30|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|2
1622217160000|2021-05-28 15:52:40|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|2
1622217170000|2021-05-28 15:52:50|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|2
1622217180000|2021-05-28 15:53:00|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1622217190000|2021-05-28 15:53:10|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|0
1622217200000|2021-05-28 15:53:20|8271.1|8256.1|8271.2|8256.2|8271.2|8256.2|8271.1|8256.1|2
1622217210000|2021-05-28 15:53:30|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|2
1622217230000|2021-05-28 15:53:50|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|2
1622217260000|2021-05-28 15:54:20|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|14
1622217270000|2021-05-28 15:54:30|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|4
1622217300000|2021-05-28 15:55:00|8272.3|8257.3|8272.1|8257.1|8272.3|8257.3|8272.1|8257.1|1
1622217320000|2021-05-28 15:55:20|8274.6|8259.6|8275.6|8260.6|8275.6|8260.6|8274.6|8259.6|9
1622217340000|2021-05-28 15:55:40|8276.4|8261.4|8279.1|8264.1|8279.1|8264.1|8276.4|8261.4|3
1622217350000|2021-05-28 15:55:50|8277.1|8262.1|8277.1|8262.1|8277.4|8262.4|8277.1|8262.1|3
1622217380000|2021-05-28 15:56:20|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|2
1622217390000|2021-05-28 15:56:30|8274.3|8259.3|8274.6|8259.6|8274.6|8259.6|8274.3|8259.3|4
1622217400000|2021-05-28 15:56:40|8276.8|8261.8|8277.8|8262.8|8277.8|8262.8|8276.8|8261.8|3
1622217410000|2021-05-28 15:56:50|8277.4|8262.4|8277|8262|8277.4|8262.4|8276.5|8261.5|2
1622217420000|2021-05-28 15:57:00|8276.3|8261.3|8276|8261|8277|8262|8276|8261|5
1622217430000|2021-05-28 15:57:10|8275.5|8260.5|8275|8260|8275.5|8260.5|8275|8260|0
1622217440000|2021-05-28 15:57:20|8275.3|8260.3|8275.6|8260.6|8275.6|8260.6|8275.3|8260.3|0
1622217450000|2021-05-28 15:57:30|8276|8261|8278|8263|8278|8263|8276|8261|7
1622217460000|2021-05-28 15:57:40|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|2
1622217480000|2021-05-28 15:58:00|8279.7|8264.7|8279.8|8264.8|8279.8|8264.8|8279.7|8264.7|2
1622217500000|2021-05-28 15:58:20|||||||||17
1622217510000|2021-05-28 15:58:30|8280.1|8265.1|8281.8|8266.8|8281.8|8266.8|8280.1|8265.1|6
1622217520000|2021-05-28 15:58:40|||||||||1
1622217540000|2021-05-28 15:59:00|||||||||1
1622217560000|2021-05-28 15:59:20|||||||||3
1622217590000|2021-05-28 15:59:50|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|3
1622217600000|2021-05-28 16:00:00|8280.5|8265.5|8280.2|8265.2|8280.5|8265.5|8280.2|8265.2|1
1622217610000|2021-05-28 16:00:10|8280|8265|8280|8265|8280|8265|8280|8265|0
1622217630000|2021-05-28 16:00:30|8279.6|8264.6|8278.8|8263.8|8279.6|8264.6|8278.7|8263.7|2
1622217660000|2021-05-28 16:01:00|8276.7|8261.7|8279.5|8264.5|8279.5|8264.5|8276.4|8261.4|13
1622217670000|2021-05-28 16:01:10|8279.2|8264.2|8279|8264|8279.2|8264.2|8279|8264|0
1622217690000|2021-05-28 16:01:30|8278.6|8263.6|8277.5|8262.5|8278.6|8263.6|8277.5|8262.5|1
1622217700000|2021-05-28 16:01:40|8277.2|8262.2|8277|8262|8277.2|8262.2|8277|8262|1
1622217710000|2021-05-28 16:01:50|8276.7|8261.7|8277|8262|8277|8262|8276.7|8261.7|0
1622217720000|2021-05-28 16:02:00|8276.7|8261.7|8274|8259|8276.7|8261.7|8274|8259|1
1622217730000|2021-05-28 16:02:10|8273.8|8258.8|8276|8261|8276|8261|8273.8|8258.8|7
1622217740000|2021-05-28 16:02:20|8276.6|8261.6|8277.3|8262.3|8277.3|8262.3|8276.6|8261.6|1
1622217750000|2021-05-28 16:02:30|8277|8262|8276.8|8261.8|8277|8262|8276.8|8261.8|0
1622217760000|2021-05-28 16:02:40|8276.5|8261.5|8276.3|8261.3|8276.5|8261.5|8276.3|8261.3|0
1622217770000|2021-05-28 16:02:50|8275.8|8260.8|8276|8261|8276|8261|8275.5|8260.5|4
1622217780000|2021-05-28 16:03:00|8276.3|8261.3|8276.5|8261.5|8276.5|8261.5|8276.3|8261.3|0
1622217790000|2021-05-28 16:03:10|8276.2|8261.2|8275.8|8260.8|8276.2|8261.2|8275.8|8260.8|0
1622217800000|2021-05-28 16:03:20|||||||||1
1622217810000|2021-05-28 16:03:30|8279.5|8264.5|8280|8265|8280.4|8265.4|8279.5|8264.5|4
1622217830000|2021-05-28 16:03:50|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|8280.8|8265.8|1
1622217840000|2021-05-28 16:04:00|8280|8265|8277.8|8262.8|8280.5|8265.5|8277.8|8262.8|4
1622217860000|2021-05-28 16:04:20|8276.8|8261.8|8275.8|8260.8|8276.8|8261.8|8275.8|8260.8|5
1622217870000|2021-05-28 16:04:30|8276|8261|8276|8261|8276|8261|8276|8261|0
1622217880000|2021-05-28 16:04:40|||||||||2
1622217890000|2021-05-28 16:04:50|8276.2|8261.2|8276.8|8261.8|8276.8|8261.8|8276.2|8261.2|2
1622217900000|2021-05-28 16:05:00|8277|8262|8276.3|8261.3|8277|8262|8276.3|8261.3|0
1622217910000|2021-05-28 16:05:10|8276.6|8261.6|8278.7|8263.7|8278.7|8263.7|8276.3|8261.3|3
1622217920000|2021-05-28 16:05:20|8279.8|8264.8|8278|8263|8280|8265|8278|8263|2
1622217950000|2021-05-28 16:05:50|||||||||1
1622217990000|2021-05-28 16:06:30|||||||||1
1622218000000|2021-05-28 16:06:40|8277.5|8262.5|8276.9|8261.9|8277.5|8262.5|8276.9|8261.9|0
1622218020000|2021-05-28 16:07:00|8276.3|8261.3|8275.5|8260.5|8276.5|8261.5|8275.5|8260.5|6
1622218030000|2021-05-28 16:07:10|8275.3|8260.3|8275.1|8260.1|8275.3|8260.3|8275.1|8260.1|2
1622218040000|2021-05-28 16:07:20|8275.3|8260.3|8278|8263|8278|8263|8275.3|8260.3|1
1622218050000|2021-05-28 16:07:30|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|0
1622218060000|2021-05-28 16:07:40|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|8278.8|8263.8|5
1622218070000|2021-05-28 16:07:50|8278.2|8263.2|8278|8263|8278.2|8263.2|8278|8263|0
1622218080000|2021-05-28 16:08:00|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|1
1622218090000|2021-05-28 16:08:10|8278|8263|8278.5|8263.5|8278.5|8263.5|8278|8263|1
1622218100000|2021-05-28 16:08:20|||||||||1
1622218130000|2021-05-28 16:08:50|||||||||1
1622218140000|2021-05-28 16:09:00|||||||||2
1622218170000|2021-05-28 16:09:30|8278.3|8263.3|8278.5|8263.5|8278.5|8263.5|8278.3|8263.3|4
1622218190000|2021-05-28 16:09:50|8278.3|8263.3|8278|8263|8278.3|8263.3|8278|8263|1
1622218200000|2021-05-28 16:10:00|||||||||1
1622218240000|2021-05-28 16:10:40|||||||||1
1622218260000|2021-05-28 16:11:00|8277.5|8262.5|8278.2|8263.2|8278.5|8263.5|8277.5|8262.5|2
1622218270000|2021-05-28 16:11:10|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|3
1622218280000|2021-05-28 16:11:20|8279|8264|8279|8264|8279|8264|8278.7|8263.7|2
1622218290000|2021-05-28 16:11:30|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|8279.5|8264.5|3
1622218310000|2021-05-28 16:11:50|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8
1622218320000|2021-05-28 16:12:00|8278|8263|8278|8263|8278|8263|8278|8263|0
1622218330000|2021-05-28 16:12:10|8277.7|8262.7|8276.5|8261.5|8277.7|8262.7|8276.5|8261.5|3
1622218340000|2021-05-28 16:12:20|8276.8|8261.8|8282.3|8267.3|8282.3|8267.3|8276.8|8261.8|5
1622218350000|2021-05-28 16:12:30|8284.5|8269.5|8285|8270|8285|8270|8284.5|8269.5|5
1622218360000|2021-05-28 16:12:40|8285.3|8270.3|8285.5|8270.5|8285.5|8270.5|8285.3|8270.3|0
1622218370000|2021-05-28 16:12:50|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|8286.3|8271.3|1
1622218380000|2021-05-28 16:13:00|8286|8271|8286|8271|8286|8271|8286|8271|1
1622218390000|2021-05-28 16:13:10|8285.7|8270.7|8285|8270|8285.7|8270.7|8284.5|8269.5|1
1622218410000|2021-05-28 16:13:30|8284.7|8269.7|8284.3|8269.3|8284.7|8269.7|8284.3|8269.3|2
1622218420000|2021-05-28 16:13:40|8282.8|8267.8|8281.7|8266.7|8282.8|8267.8|8281.5|8266.5|2
1622218430000|2021-05-28 16:13:50|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|8282.2|8267.2|1
1622218440000|2021-05-28 16:14:00|8281.2|8266.2|8280.4|8265.4|8281.2|8266.2|8280.4|8265.4|0
1622218450000|2021-05-28 16:14:10|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|8280.2|8265.2|0
1622218460000|2021-05-28 16:14:20|||||||||1
1622218470000|2021-05-28 16:14:30|8279.9|8264.9|8279.2|8264.2|8279.9|8264.9|8279.2|8264.2|6
1622218480000|2021-05-28 16:14:40|8277.6|8262.6|8276.5|8261.5|8277.6|8262.6|8276.5|8261.5|3
1622218490000|2021-05-28 16:14:50|8277|8262|8274.5|8259.5|8277|8262|8274.5|8259.5|6
1622218510000|2021-05-28 16:15:10|8275|8260|8275|8260|8275|8260|8275|8260|2
1622218520000|2021-05-28 16:15:20|||||||||1
1622218530000|2021-05-28 16:15:30|||||||||1
1622218540000|2021-05-28 16:15:40|8274.7|8259.7|8273.5|8258.5|8274.7|8259.7|8273.5|8258.5|1
1622218550000|2021-05-28 16:15:50|||||||||10
1622218560000|2021-05-28 16:16:00|||||||||2
1622218590000|2021-05-28 16:16:30|||||||||2
1622218600000|2021-05-28 16:16:40|||||||||1
1622218630000|2021-05-28 16:17:10|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|8273.3|8258.3|1
1622218640000|2021-05-28 16:17:20|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|1
1622218650000|2021-05-28 16:17:30|8272.7|8257.7|8273|8258|8273|8258|8272.7|8257.7|0
1622218660000|2021-05-28 16:17:40|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|8273.2|8258.2|0
1622218670000|2021-05-28 16:17:50|8273.6|8258.6|8274.5|8259.5|8274.5|8259.5|8273.6|8258.6|5
1622218680000|2021-05-28 16:18:00|8275.7|8260.7|8275.5|8260.5|8275.7|8260.7|8275.5|8260.5|7
1622218690000|2021-05-28 16:18:10|8275.2|8260.2|8274.2|8259.2|8275.2|8260.2|8274.2|8259.2|6
1622218710000|2021-05-28 16:18:30|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|21
1622218720000|2021-05-28 16:18:40|8274.8|8259.8|8277.1|8262.1|8277.1|8262.1|8274.8|8259.8|7
1622218740000|2021-05-28 16:19:00|||||||||1
1622218770000|2021-05-28 16:19:30|8277.5|8262.5|8278.1|8263.1|8278.1|8263.1|8277.5|8262.5|5
1622218780000|2021-05-28 16:19:40|8279.6|8264.6|8281.6|8266.6|8281.6|8266.6|8279.6|8264.6|5
1622218790000|2021-05-28 16:19:50|8281.9|8266.9|8284.4|8269.4|8284.4|8269.4|8281.9|8266.9|2
1622218800000|2021-05-28 16:20:00|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1622218810000|2021-05-28 16:20:10|8283.9|8268.9|8284.1|8269.1|8284.6|8269.6|8283.9|8268.9|2
1622218820000|2021-05-28 16:20:20|||||||||1
1622218850000|2021-05-28 16:20:50|||||||||1
1622218870000|2021-05-28 16:21:10|8286.3|8271.3|8286.6|8271.6|8287.4|8272.4|8286.3|8271.3|7
1622218880000|2021-05-28 16:21:20|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|8287.4|8272.4|0
1622218890000|2021-05-28 16:21:30|8287.1|8272.1|8288.1|8273.1|8288.1|8273.1|8287.1|8272.1|7
1622218910000|2021-05-28 16:21:50|8287.8|8272.8|8288.1|8273.1|8288.1|8273.1|8287.8|8272.8|1
1622218920000|2021-05-28 16:22:00|8287|8272|8282.6|8267.6|8287|8272|8282.6|8267.6|3
1622218930000|2021-05-28 16:22:10|8282.9|8267.9|8284.1|8269.1|8284.1|8269.1|8282.9|8267.9|2
1622218960000|2021-05-28 16:22:40|8283.9|8268.9|8280.8|8265.8|8283.9|8268.9|8280.8|8265.8|2
1622218970000|2021-05-28 16:22:50|8280.2|8265.2|8282|8267|8282|8267|8280.2|8265.2|5
1622218980000|2021-05-28 16:23:00|8283.5|8268.5|8282.5|8267.5|8283.5|8268.5|8282.5|8267.5|8
1622219000000|2021-05-28 16:23:20|||||||||1
1622219010000|2021-05-28 16:23:30|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|8281.6|8266.6|3
1622219020000|2021-05-28 16:23:40|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|8281.2|8266.2|0
1622219030000|2021-05-28 16:23:50|||||||||1
1622219040000|2021-05-28 16:24:00|8281.8|8266.8|8282.2|8267.2|8282.2|8267.2|8281.8|8266.8|7
1622219060000|2021-05-28 16:24:20|8286.5|8271.5|8285|8270|8286.8|8271.8|8285|8270|3
1622219070000|2021-05-28 16:24:30|||||||||1
1622219100000|2021-05-28 16:25:00|8284.4|8269.4|8283.5|8268.5|8284.4|8269.4|8283.5|8268.5|1
1622219110000|2021-05-28 16:25:10|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|3
1622219130000|2021-05-28 16:25:30|||||||||3
1622219140000|2021-05-28 16:25:40|||||||||1
1622219150000|2021-05-28 16:25:50|8283.5|8268.5|8283.2|8268.2|8283.5|8268.5|8283.2|8268.2|1
1622219160000|2021-05-28 16:26:00|8286|8271|8285|8270|8286|8271|8285|8270|7
1622219170000|2021-05-28 16:26:10|8284.7|8269.7|8283|8268|8284.7|8269.7|8282.7|8267.7|2
1622219180000|2021-05-28 16:26:20|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|8283.2|8268.2|1
1622219210000|2021-05-28 16:26:50|||||||||3
1622219230000|2021-05-28 16:27:10|8282.6|8267.6|8279.5|8264.5|8282.6|8267.6|8279.5|8264.5|23
1622219240000|2021-05-28 16:27:20|8282|8267|8282.1|8267.1|8282.5|8267.5|8282|8267|6
1622219250000|2021-05-28 16:27:30|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|8281.5|8266.5|4
1622219260000|2021-05-28 16:27:40|8282.1|8267.1|8281|8266|8282.5|8267.5|8281|8266|4
1622219270000|2021-05-28 16:27:50|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.5|8262.5|4
1622219280000|2021-05-28 16:28:00|8277.2|8262.2|8276.7|8261.7|8277.2|8262.2|8276.7|8261.7|1
1622219290000|2021-05-28 16:28:10|8277|8262|8277.2|8262.2|8277.2|8262.2|8277|8262|0
1622219300000|2021-05-28 16:28:20|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278|8263|2
1622219310000|2021-05-28 16:28:30|8278|8263|8278|8263|8278|8263|8278|8263|0
1622219320000|2021-05-28 16:28:40|8277.7|8262.7|8277.5|8262.5|8277.7|8262.7|8277.5|8262.5|1
1622219330000|2021-05-28 16:28:50|||||||||2
1622219340000|2021-05-28 16:29:00|8277.3|8262.3|8277.5|8262.5|8277.5|8262.5|8276.5|8261.5|5
1622219360000|2021-05-28 16:29:20|||||||||2
1622219370000|2021-05-28 16:29:30|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622219380000|2021-05-28 16:29:40|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1622219390000|2021-05-28 16:29:50|||||||||1
1622219410000|2021-05-28 16:30:10|||||||||2
1622219420000|2021-05-28 16:30:20|||||||||3
1622219430000|2021-05-28 16:30:30|8277.8|8262.8|8276.5|8261.5|8277.8|8262.8|8276.5|8261.5|4
1622219440000|2021-05-28 16:30:40|8276|8261|8276|8261|8276|8261|8276|8261|3
1622219460000|2021-05-28 16:31:00|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|3
1622219480000|2021-05-28 16:31:20|8275.2|8260.2|8275|8260|8275.2|8260.2|8275|8260|0
1622219500000|2021-05-28 16:31:40|8274.4|8259.4|8276|8261|8276.8|8261.8|8274|8259|8
1622219510000|2021-05-28 16:31:50|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|0
1622219520000|2021-05-28 16:32:00|8276.8|8261.8|8278.2|8263.2|8278.2|8263.2|8276.8|8261.8|18
1622219530000|2021-05-28 16:32:10|8277.5|8262.5|8277.6|8262.6|8277.6|8262.6|8277.3|8262.3|5
1622219540000|2021-05-28 16:32:20|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|0
1622219550000|2021-05-28 16:32:30|8277.6|8262.6|8277.3|8262.3|8277.6|8262.6|8277.3|8262.3|3
1622219560000|2021-05-28 16:32:40|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|8277.6|8262.6|0
1622219570000|2021-05-28 16:32:50|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|1
1622219590000|2021-05-28 16:33:10|8277|8262|8276.6|8261.6|8277|8262|8276.6|8261.6|0
1622219610000|2021-05-28 16:33:30|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|1
1622219620000|2021-05-28 16:33:40|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|0
1622219630000|2021-05-28 16:33:50|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622219640000|2021-05-28 16:34:00|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|8275.5|8260.5|1
1622219660000|2021-05-28 16:34:20|8274.6|8259.6|8273.8|8258.8|8274.6|8259.6|8273.8|8258.8|3
1622219670000|2021-05-28 16:34:30|8273|8258|8271.8|8256.8|8273|8258|8271.8|8256.8|4
1622219680000|2021-05-28 16:34:40|||||||||1
1622219690000|2021-05-28 16:34:50|8272.6|8257.6|8272.6|8257.6|8273|8258|8272.6|8257.6|3
1622219700000|2021-05-28 16:35:00|8272.1|8257.1|8272.1|8257.1|8272.1|8257.1|8272.1|8257.1|1
1622219710000|2021-05-28 16:35:10|||||||||5
1622219720000|2021-05-28 16:35:20|8272|8257|8271.1|8256.1|8272|8257|8271.1|8256.1|4
1622219730000|2021-05-28 16:35:30|||||||||3
1622219750000|2021-05-28 16:35:50|||||||||2
1622219760000|2021-05-28 16:36:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|0
1622219780000|2021-05-28 16:36:20|8271.1|8256.1|8271.3|8256.3|8271.3|8256.3|8271.1|8256.1|2
1622219790000|2021-05-28 16:36:30|||||||||1
1622219810000|2021-05-28 16:36:50|8270.7|8255.7|8270.5|8255.5|8271.2|8256.2|8270.2|8255.2|1
1622219820000|2021-05-28 16:37:00|||||||||1
1622219840000|2021-05-28 16:37:20|8270.2|8255.2|8270|8255|8270.2|8255.2|8270|8255|1
1622219850000|2021-05-28 16:37:30|||||||||2
1622219860000|2021-05-28 16:37:40|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|1
1622219870000|2021-05-28 16:37:50|8269|8254|8269|8254|8269|8254|8269|8254|2
1622219880000|2021-05-28 16:38:00|8269.6|8254.6|8269.5|8254.5|8269.6|8254.6|8269.5|8254.5|4
1622219900000|2021-05-28 16:38:20|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|2
1622219910000|2021-05-28 16:38:30|8270|8255|8271.1|8256.1|8271.1|8256.1|8270|8255|0
1622219920000|2021-05-28 16:38:40|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|5
1622219930000|2021-05-28 16:38:50|8271.6|8256.6|8272.3|8257.3|8272.3|8257.3|8271.6|8256.6|1
1622219940000|2021-05-28 16:39:00|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1622219950000|2021-05-28 16:39:10|8272|8257|8272|8257|8272|8257|8272|8257|1
1622219960000|2021-05-28 16:39:20|8271.8|8256.8|8273.9|8258.9|8273.9|8258.9|8271.8|8256.8|2
1622219970000|2021-05-28 16:39:30|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|0
1622219980000|2021-05-28 16:39:40|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|0
1622220000000|2021-05-28 16:40:00|8274.6|8259.6|8273.2|8258.2|8274.6|8259.6|8273.2|8258.2|8
1622220010000|2021-05-28 16:40:10|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8272.8|8257.8|2
1622220030000|2021-05-28 16:40:30|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|0
1622220040000|2021-05-28 16:40:40|||||||||34
1622220060000|2021-05-28 16:41:00|8272.3|8257.3|8273.5|8258.5|8273.5|8258.5|8272.3|8257.3|6
1622220080000|2021-05-28 16:41:20|8272.3|8257.3|8270.5|8255.5|8272.3|8257.3|8270.5|8255.5|2
1622220090000|2021-05-28 16:41:30|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|0
1622220110000|2021-05-28 16:41:50|8270.3|8255.3|8270.2|8255.2|8270.3|8255.3|8270.2|8255.2|1
1622220120000|2021-05-28 16:42:00|8269.7|8254.7|8269.3|8254.3|8269.7|8254.7|8269.3|8254.3|1
1622220130000|2021-05-28 16:42:10|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|8269.2|8254.2|29
1622220150000|2021-05-28 16:42:30|8268.8|8253.8|8268.7|8253.7|8268.8|8253.8|8268.7|8253.7|1
1622220170000|2021-05-28 16:42:50|8268.3|8253.3|8269.8|8254.8|8269.8|8254.8|8268.3|8253.3|1
1622220180000|2021-05-28 16:43:00|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|1
1622220190000|2021-05-28 16:43:10|||||||||1
1622220200000|2021-05-28 16:43:20|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|0
1622220210000|2021-05-28 16:43:30|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1622220220000|2021-05-28 16:43:40|8269.3|8254.3|8269|8254|8269.3|8254.3|8269|8254|6
1622220240000|2021-05-28 16:44:00|8268.5|8253.5|8268.5|8253.5|8268.8|8253.8|8268.5|8253.5|1
1622220250000|2021-05-28 16:44:10|||||||||1
1622220260000|2021-05-28 16:44:20|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|8268.8|8253.8|1
1622220270000|2021-05-28 16:44:30|||||||||2
1622220280000|2021-05-28 16:44:40|8269|8254|8269|8254|8269|8254|8269|8254|0
1622220290000|2021-05-28 16:44:50|8270|8255|8271.5|8256.5|8271.5|8256.5|8270|8255|2
1622220310000|2021-05-28 16:45:10|8269.5|8254.5|8269.8|8254.8|8269.8|8254.8|8269.5|8254.5|2
1622220320000|2021-05-28 16:45:20|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1622220330000|2021-05-28 16:45:30|||||||||1
1622220340000|2021-05-28 16:45:40|8269.3|8254.3|8269.5|8254.5|8269.5|8254.5|8269.3|8254.3|19
1622220360000|2021-05-28 16:46:00|||||||||1
1622220400000|2021-05-28 16:46:40|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|3
1622220420000|2021-05-28 16:47:00|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|8269.5|8254.5|0
1622220430000|2021-05-28 16:47:10|8270.1|8255.1|8271|8256|8271|8256|8270.1|8255.1|1
1622220450000|2021-05-28 16:47:30|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|1
1622220460000|2021-05-28 16:47:40|8271.3|8256.3|8271|8256|8271.3|8256.3|8271|8256|0
1622220470000|2021-05-28 16:47:50|||||||||2
1622220490000|2021-05-28 16:48:10|8271.4|8256.4|8269.5|8254.5|8271.4|8256.4|8269.5|8254.5|2
1622220510000|2021-05-28 16:48:30|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|8268.5|8253.5|0
1622220530000|2021-05-28 16:48:50|||||||||12
1622220540000|2021-05-28 16:49:00|8268.4|8253.4|8268.5|8253.5|8268.5|8253.5|8267.9|8252.9|4
1622220550000|2021-05-28 16:49:10|8268.2|8253.2|8270|8255|8270|8255|8267.9|8252.9|8
1622220570000|2021-05-28 16:49:30|8271.4|8256.4|8271.4|8256.4|8272|8257|8271.2|8256.2|0
1622220580000|2021-05-28 16:49:40|8270.2|8255.2|8270.2|8255.2|8270.5|8255.5|8270.2|8255.2|3
1622220590000|2021-05-28 16:49:50|8270.5|8255.5|8270.7|8255.7|8270.7|8255.7|8270.5|8255.5|0
1622220600000|2021-05-28 16:50:00|8271.4|8256.4|8272|8257|8272|8257|8271.4|8256.4|1
1622220610000|2021-05-28 16:50:10|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|0
1622220640000|2021-05-28 16:50:40|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|6
1622220650000|2021-05-28 16:50:50|||||||||2
1622220700000|2021-05-28 16:51:40|||||||||2
1622220710000|2021-05-28 16:51:50|8271.4|8256.4|8271|8256|8271.4|8256.4|8271|8256|1
1622220720000|2021-05-28 16:52:00|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|0
1622220770000|2021-05-28 16:52:50|8270.7|8255.7|8270|8255|8270.7|8255.7|8268|8253|11
1622220780000|2021-05-28 16:53:00|8269.7|8254.7|8269|8254|8269.7|8254.7|8269|8254|1
1622220790000|2021-05-28 16:53:10|8268.5|8253.5|8268.5|8253.5|8269|8254|8268.5|8253.5|1
1622220820000|2021-05-28 16:53:40|||||||||4
1622220830000|2021-05-28 16:53:50|8269.2|8254.2|8270|8255|8270|8255|8269.2|8254.2|2
1622220840000|2021-05-28 16:54:00|8269.7|8254.7|8270|8255|8270|8255|8269.5|8254.5|1
1622220850000|2021-05-28 16:54:10|8269.7|8254.7|8269.5|8254.5|8269.7|8254.7|8269.5|8254.5|0
1622220870000|2021-05-28 16:54:30|8269.9|8254.9|8271|8256|8271|8256|8269.9|8254.9|2
1622220880000|2021-05-28 16:54:40|8272|8257|8272.4|8257.4|8272.4|8257.4|8272|8257|4
1622220890000|2021-05-28 16:54:50|8273|8258|8273.4|8258.4|8273.4|8258.4|8273|8258|2
1622220900000|2021-05-28 16:55:00|8273.5|8258.5|8276.4|8261.4|8276.4|8261.4|8273.5|8258.5|3
1622220910000|2021-05-28 16:55:10|8274.4|8259.4|8275.4|8260.4|8275.4|8260.4|8274.4|8259.4|2
1622220920000|2021-05-28 16:55:20|8275|8260|8275|8260|8275|8260|8275|8260|0
1622220930000|2021-05-28 16:55:30|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|2
1622220940000|2021-05-28 16:55:40|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|0
1622220960000|2021-05-28 16:56:00|8271|8256|8271|8256|8271|8256|8271|8256|5
1622220980000|2021-05-28 16:56:20|8270.7|8255.7|8269|8254|8270.7|8255.7|8269|8254|0
1622221000000|2021-05-28 16:56:40|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|0
1622221020000|2021-05-28 16:57:00|8269.6|8254.6|8270.6|8255.6|8270.6|8255.6|8269.6|8254.6|1
1622221030000|2021-05-28 16:57:10|8270.2|8255.2|8270.1|8255.1|8270.2|8255.2|8270.1|8255.1|2
1622221050000|2021-05-28 16:57:30|8270.4|8255.4|8270.1|8255.1|8270.4|8255.4|8270.1|8255.1|0
1622221060000|2021-05-28 16:57:40|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|0
1622221080000|2021-05-28 16:58:00|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|8270.7|8255.7|24
1622221130000|2021-05-28 16:58:50|8270.9|8255.9|8273|8258|8273|8258|8270.9|8255.9|3
1622221140000|2021-05-28 16:59:00|8272.2|8257.2|8273.7|8258.7|8273.7|8258.7|8271.9|8256.9|2
1622221170000|2021-05-28 16:59:30|||||||||2
1622221190000|2021-05-28 16:59:50|8272.9|8257.9|8272.7|8257.7|8273.2|8258.2|8272.4|8257.4|1
1622221200000|2021-05-28 17:00:00|8272.4|8257.4|8272.2|8257.2|8272.4|8257.4|8272.2|8257.2|0
1622221220000|2021-05-28 17:00:20|8272.7|8257.7|8273.7|8258.7|8273.7|8258.7|8272.7|8257.7|4
1622221230000|2021-05-28 17:00:30|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|0
1622221240000|2021-05-28 17:00:40|8274|8259|8272.9|8257.9|8274|8259|8272.1|8257.1|23
1622221270000|2021-05-28 17:01:10|8273.4|8258.4|8277.2|8262.2|8277.2|8262.2|8273.4|8258.4|5
1622221280000|2021-05-28 17:01:20|8277.5|8262.5|8278.2|8263.2|8278.2|8263.2|8277.5|8262.5|0
1622221290000|2021-05-28 17:01:30|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1622221320000|2021-05-28 17:02:00|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|8278.9|8263.9|1
1622221330000|2021-05-28 17:02:10|8279.1|8264.1|8279.7|8264.7|8279.7|8264.7|8279.1|8264.1|1
1622221350000|2021-05-28 17:02:30|8280.2|8265.2|8279.7|8264.7|8280.4|8265.4|8279.7|8264.7|15
1622221360000|2021-05-28 17:02:40|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|0
1622221390000|2021-05-28 17:03:10|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|8279.9|8264.9|0
1622221430000|2021-05-28 17:03:50|||||||||2
1622221440000|2021-05-28 17:04:00|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|8279.1|8264.1|0
1622221480000|2021-05-28 17:04:40|8278.7|8263.7|8278.6|8263.6|8278.7|8263.7|8278.6|8263.6|0
1622221490000|2021-05-28 17:04:50|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|1
1622221500000|2021-05-28 17:05:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|0
1622221510000|2021-05-28 17:05:10|8277.6|8262.6|8277.7|8262.7|8277.7|8262.7|8277.6|8262.6|2
1622221520000|2021-05-28 17:05:20|8277.6|8262.6|8277.2|8262.2|8277.6|8262.6|8277.2|8262.2|31
1622221530000|2021-05-28 17:05:30|8277|8262|8277|8262|8277|8262|8277|8262|8
1622221560000|2021-05-28 17:06:00|8279.8|8264.8|8279.8|8264.8|8281.8|8266.8|8279.8|8264.8|14
1622221570000|2021-05-28 17:06:10|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|8279.3|8264.3|1
1622221590000|2021-05-28 17:06:30|8279.7|8264.7|8279|8264|8279.7|8264.7|8279|8264|5
1622221610000|2021-05-28 17:06:50|8279.3|8264.3|8280.5|8265.5|8280.5|8265.5|8279.3|8264.3|0
1622221620000|2021-05-28 17:07:00|8281|8266|8280.7|8265.7|8281|8266|8280.7|8265.7|0
1622221630000|2021-05-28 17:07:10|8280.2|8265.2|8280|8265|8280.2|8265.2|8280|8265|0
1622221640000|2021-05-28 17:07:20|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|8280.3|8265.3|0
1622221650000|2021-05-28 17:07:30|8279.4|8264.4|8279|8264|8279.4|8264.4|8279|8264|0
1622221670000|2021-05-28 17:07:50|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|2
1622221690000|2021-05-28 17:08:10|8278.8|8263.8|8277.2|8262.2|8278.8|8263.8|8277.2|8262.2|3
1622221700000|2021-05-28 17:08:20|8277.8|8262.8|8278.1|8263.1|8278.1|8263.1|8277.8|8262.8|0
1622221710000|2021-05-28 17:08:30|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1622221740000|2021-05-28 17:09:00|8278.5|8263.5|8278.2|8263.2|8278.5|8263.5|8278.2|8263.2|0
1622221750000|2021-05-28 17:09:10|8278|8263|8278|8263|8278|8263|8278|8263|0
1622221760000|2021-05-28 17:09:20|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|0
1622221770000|2021-05-28 17:09:30|8278.7|8263.7|8280.1|8265.1|8280.1|8265.1|8278.7|8263.7|4
1622221780000|2021-05-28 17:09:40|||||||||5
1622221790000|2021-05-28 17:09:50|||||||||2
1622221820000|2021-05-28 17:10:20|||||||||2
1622221830000|2021-05-28 17:10:30|8283.6|8268.6|8283.6|8268.6|8283.6|8268.6|8283.6|8268.6|2
1622221840000|2021-05-28 17:10:40|8283.8|8268.8|8284.3|8269.3|8284.3|8269.3|8283.8|8268.8|0
1622221850000|2021-05-28 17:10:50|8284.5|8269.5|8284.3|8269.3|8284.5|8269.5|8284.3|8269.3|1
1622221870000|2021-05-28 17:11:10|||||||||4
1622221880000|2021-05-28 17:11:20|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|1
1622221900000|2021-05-28 17:11:40|8284.5|8269.5|8284.6|8269.6|8284.8|8269.8|8284.3|8269.3|1
1622221920000|2021-05-28 17:12:00|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|8284.3|8269.3|0
1622221940000|2021-05-28 17:12:20|||||||||4
1622221950000|2021-05-28 17:12:30|8284.5|8269.5|8281.2|8266.2|8284.5|8269.5|8281.2|8266.2|2
1622221960000|2021-05-28 17:12:40|8280.2|8265.2|8280.2|8265.2|8280.5|8265.5|8279.9|8264.9|1
1622222030000|2021-05-28 17:13:50|||||||||2
1622222050000|2021-05-28 17:14:10|8280|8265|8280|8265|8280|8265|8280|8265|0
1622222080000|2021-05-28 17:14:40|8279.7|8264.7|8279.5|8264.5|8279.7|8264.7|8279.5|8264.5|0
1622222100000|2021-05-28 17:15:00|||||||||7
1622222130000|2021-05-28 17:15:30|8280|8265|8280.7|8265.7|8280.7|8265.7|8280|8265|4
1622222140000|2021-05-28 17:15:40|8280.5|8265.5|8276|8261|8280.5|8265.5|8276|8261|13
1622222150000|2021-05-28 17:15:50|8276.3|8261.3|8276.5|8261.5|8276.5|8261.5|8276.3|8261.3|6
1622222160000|2021-05-28 17:16:00|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|0
1622222190000|2021-05-28 17:16:30|8276.4|8261.4|8276.2|8261.2|8276.4|8261.4|8276.2|8261.2|0
1622222200000|2021-05-28 17:16:40|8276.5|8261.5|8276|8261|8276.5|8261.5|8276|8261|2
1622222210000|2021-05-28 17:16:50|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|3
1622222220000|2021-05-28 17:17:00|8276.7|8261.7|8276.5|8261.5|8276.8|8261.8|8276|8261|10
1622222230000|2021-05-28 17:17:10|||||||||3
1622222240000|2021-05-28 17:17:20|8276.2|8261.2|8276.5|8261.5|8276.5|8261.5|8276.2|8261.2|9
1622222250000|2021-05-28 17:17:30|8276|8261|8272.4|8257.4|8276|8261|8272.4|8257.4|10
1622222260000|2021-05-28 17:17:40|8272.9|8257.9|8272.6|8257.6|8272.9|8257.9|8272.6|8257.6|14
1622222270000|2021-05-28 17:17:50|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|8272.9|8257.9|1
1622222310000|2021-05-28 17:18:30|8273.2|8258.2|8273.1|8258.1|8273.4|8258.4|8273.1|8258.1|0
1622222340000|2021-05-28 17:19:00|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|8272.6|8257.6|1
1622222380000|2021-05-28 17:19:40|8272.9|8257.9|8272.6|8257.6|8272.9|8257.9|8272.6|8257.6|2
1622222400000|2021-05-28 17:20:00|8272.3|8257.3|8272.1|8257.1|8272.3|8257.3|8272.1|8257.1|6
1622222420000|2021-05-28 17:20:20|||||||||2
1622222470000|2021-05-28 17:21:10|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|8271.9|8256.9|0
1622222480000|2021-05-28 17:21:20|||||||||2
1622222490000|2021-05-28 17:21:30|8271.6|8256.6|8267.1|8252.1|8271.6|8256.6|8267.1|8252.1|17
1622222520000|2021-05-28 17:22:00|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|8266.9|8251.9|0
1622222530000|2021-05-28 17:22:10|8266.6|8251.6|8266.9|8251.9|8266.9|8251.9|8266.4|8251.4|10
1622222540000|2021-05-28 17:22:20|8266.6|8251.6|8266.4|8251.4|8266.9|8251.9|8266.4|8251.4|9
1622222550000|2021-05-28 17:22:30|8266.6|8251.6|8266.4|8251.4|8266.6|8251.6|8266.4|8251.4|14
1622222560000|2021-05-28 17:22:40|8266.2|8251.2|8266.5|8251.5|8266.5|8251.5|8266.2|8251.2|2
1622222570000|2021-05-28 17:22:50|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|8266.3|8251.3|4
1622222580000|2021-05-28 17:23:00|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|8266.5|8251.5|0
1622222590000|2021-05-28 17:23:10|8270.1|8255.1|8270.4|8255.4|8271.4|8256.4|8269.3|8254.3|15
1622222610000|2021-05-28 17:23:30|||||||||1
1622222620000|2021-05-28 17:23:40|8270.3|8255.3|8271.6|8256.6|8271.6|8256.6|8270.3|8255.3|18
1622222640000|2021-05-28 17:24:00|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|1
1622222650000|2021-05-28 17:24:10|||||||||2
1622222690000|2021-05-28 17:24:50|8272.5|8257.5|8273.1|8258.1|8273.8|8258.8|8272.5|8257.5|1
1622222700000|2021-05-28 17:25:00|8273.6|8258.6|8275.6|8260.6|8275.6|8260.6|8273.6|8258.6|2
1622222730000|2021-05-28 17:25:30|8276.1|8261.1|8276.6|8261.6|8276.6|8261.6|8276.1|8261.1|1
1622222740000|2021-05-28 17:25:40|||||||||1
1622222800000|2021-05-28 17:26:40|8275|8260|8270.6|8255.6|8275|8260|8270.6|8255.6|13
1622222820000|2021-05-28 17:27:00|8270.9|8255.9|8271.6|8256.6|8271.6|8256.6|8270.9|8255.9|1
1622222830000|2021-05-28 17:27:10|8273.2|8258.2|8274.8|8259.8|8274.8|8259.8|8273.2|8258.2|57
1622222840000|2021-05-28 17:27:20|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|2
1622222850000|2021-05-28 17:27:30|8274.4|8259.4|8274.7|8259.7|8274.7|8259.7|8274.4|8259.4|3
1622222860000|2021-05-28 17:27:40|8274.9|8259.9|8274.4|8259.4|8275.3|8260.3|8274.4|8259.4|8
1622222870000|2021-05-28 17:27:50|8273.6|8258.6|8273.9|8258.9|8273.9|8258.9|8273.6|8258.6|19
1622222880000|2021-05-28 17:28:00|||||||||3
1622222890000|2021-05-28 17:28:10|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1622222900000|2021-05-28 17:28:20|8274.6|8259.6|8277.9|8262.9|8277.9|8262.9|8274.6|8259.6|3
1622222910000|2021-05-28 17:28:30|8278.1|8263.1|8278.8|8263.8|8278.8|8263.8|8278.1|8263.1|0
1622222930000|2021-05-28 17:28:50|8278.4|8263.4|8278.3|8263.3|8278.4|8263.4|8278.3|8263.3|0
1622222940000|2021-05-28 17:29:00|8277.3|8262.3|8278.1|8263.1|8278.1|8263.1|8276.9|8261.9|9
1622222960000|2021-05-28 17:29:20|8277.8|8262.8|8278.3|8263.3|8278.3|8263.3|8277.8|8262.8|0
1622222980000|2021-05-28 17:29:40|8278.6|8263.6|8278.5|8263.5|8279.3|8264.3|8278.3|8263.3|3
1622222990000|2021-05-28 17:29:50|8277.9|8262.9|8275.6|8260.6|8277.9|8262.9|8275.6|8260.6|1
1622223000000|2021-05-28 17:30:00|8275.9|8260.9|8276.1|8261.1|8276.1|8261.1|8275.9|8260.9|0
1622223020000|2021-05-28 17:30:20|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|0
1622223040000|2021-05-28 17:30:40|8276|8261|8276|8261|8276|8261|8276|8261|5
1622223050000|2021-05-28 17:30:50|8275.8|8260.8|8274.5|8259.5|8275.8|8260.8|8274.5|8259.5|3
1622223060000|2021-05-28 17:31:00|8274.1|8259.1|8276|8261|8276|8261|8274.1|8259.1|1
1622223090000|2021-05-28 17:31:30|8276.3|8261.3|8277.5|8262.5|8277.5|8262.5|8276.3|8261.3|3
1622223100000|2021-05-28 17:31:40|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8276.8|8261.8|1
1622223110000|2021-05-28 17:31:50|8277|8262|8277|8262|8277|8262|8277|8262|2
1622223150000|2021-05-28 17:32:30|||||||||2
1622223170000|2021-05-28 17:32:50|8275.1|8260.1|8274.5|8259.5|8275.1|8260.1|8274.5|8259.5|1
1622223180000|2021-05-28 17:33:00|8274.1|8259.1|8274|8259|8274.1|8259.1|8273.6|8258.6|0
1622223190000|2021-05-28 17:33:10|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|0
1622223210000|2021-05-28 17:33:30|8273.8|8258.8|8273.6|8258.6|8273.8|8258.8|8273.6|8258.6|1
1622223220000|2021-05-28 17:33:40|8273.3|8258.3|8273.6|8258.6|8273.6|8258.6|8273.3|8258.3|3
1622223230000|2021-05-28 17:33:50|8276|8261|8275.3|8260.3|8276|8261|8275.3|8260.3|2
1622223240000|2021-05-28 17:34:00|8275|8260|8280.6|8265.6|8280.6|8265.6|8274.8|8259.8|1
1622223250000|2021-05-28 17:34:10|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|8280.4|8265.4|0
1622223260000|2021-05-28 17:34:20|8280.5|8265.5|8284.4|8269.4|8285|8270|8280.1|8265.1|33
1622223270000|2021-05-28 17:34:30|8284.9|8269.9|8284.5|8269.5|8286.3|8271.3|8284.5|8269.5|5
1622223280000|2021-05-28 17:34:40|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1622223300000|2021-05-28 17:35:00|8283.6|8268.6|8283.3|8268.3|8283.6|8268.6|8283.3|8268.3|0
1622223310000|2021-05-28 17:35:10|8283|8268|8282.5|8267.5|8283|8268|8282.5|8267.5|0
1622223320000|2021-05-28 17:35:20|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|0
1622223330000|2021-05-28 17:35:30|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|0
1622223360000|2021-05-28 17:36:00|8280.6|8265.6|8278.8|8263.8|8280.6|8265.6|8278.8|8263.8|4
1622223370000|2021-05-28 17:36:10|8278.3|8263.3|8276.3|8261.3|8278.3|8263.3|8276.3|8261.3|8
1622223380000|2021-05-28 17:36:20|8276.6|8261.6|8276.8|8261.8|8277.3|8262.3|8276.6|8261.6|0
1622223390000|2021-05-28 17:36:30|8275.9|8260.9|8275.3|8260.3|8275.9|8260.9|8275.3|8260.3|0
1622223400000|2021-05-28 17:36:40|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|8275.1|8260.1|0
1622223410000|2021-05-28 17:36:50|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|0
1622223420000|2021-05-28 17:37:00|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|2
1622223430000|2021-05-28 17:37:10|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|8274.7|8259.7|3
1622223440000|2021-05-28 17:37:20|8275|8260|8275.2|8260.2|8275.2|8260.2|8275|8260|0
1622223450000|2021-05-28 17:37:30|8275|8260|8274.7|8259.7|8275|8260|8274.7|8259.7|13
1622223460000|2021-05-28 17:37:40|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|0
1622223480000|2021-05-28 17:38:00|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|8273.7|8258.7|2
1622223490000|2021-05-28 17:38:10|8273.5|8258.5|8280.2|8265.2|8280.2|8265.2|8273.5|8258.5|7
1622223500000|2021-05-28 17:38:20|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|1
1622223520000|2021-05-28 17:38:40|8277.4|8262.4|8277.2|8262.2|8277.4|8262.4|8274.7|8259.7|2
1622223540000|2021-05-28 17:39:00|8278.2|8263.2|8279.7|8264.7|8279.7|8264.7|8277.5|8262.5|3
1622223590000|2021-05-28 17:39:50|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|3
1622223600000|2021-05-28 17:40:00|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|8278.5|8263.5|3
1622223630000|2021-05-28 17:40:30|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|0
1622223650000|2021-05-28 17:40:50|||||||||2
1622223660000|2021-05-28 17:41:00|8278.4|8263.4|8278.2|8263.2|8278.4|8263.4|8278.2|8263.2|1
1622223680000|2021-05-28 17:41:20|||||||||2
1622223730000|2021-05-28 17:42:10|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|6
1622223760000|2021-05-28 17:42:40|8275.5|8260.5|8274.4|8259.4|8275.5|8260.5|8274.4|8259.4|1
1622223770000|2021-05-28 17:42:50|8273.9|8258.9|8273.1|8258.1|8273.9|8258.9|8273.1|8258.1|22
1622223780000|2021-05-28 17:43:00|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|7
1622223800000|2021-05-28 17:43:20|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|8274.5|8259.5|0
1622223810000|2021-05-28 17:43:30|||||||||3
1622223840000|2021-05-28 17:44:00|||||||||1
1622223850000|2021-05-28 17:44:10|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|8274.3|8259.3|0
1622223860000|2021-05-28 17:44:20|||||||||4
1622223880000|2021-05-28 17:44:40|8274|8259|8274|8259|8274|8259|8274|8259|1
1622223890000|2021-05-28 17:44:50|8274.7|8259.7|8277.7|8262.7|8277.7|8262.7|8274.7|8259.7|10
1622223900000|2021-05-28 17:45:00|8276.7|8261.7|8276.4|8261.4|8276.7|8261.7|8276.4|8261.4|1
1622223910000|2021-05-28 17:45:10|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|8277.7|8262.7|0
1622223940000|2021-05-28 17:45:40|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1622223950000|2021-05-28 17:45:50|||||||||8
1622223970000|2021-05-28 17:46:10|||||||||4
1622223980000|2021-05-28 17:46:20|8278|8263|8278|8263|8278|8263|8278|8263|0
1622224020000|2021-05-28 17:47:00|8278.1|8263.1|8277.2|8262.2|8278.1|8263.1|8277.2|8262.2|3
1622224030000|2021-05-28 17:47:10|8277.1|8262.1|8275.9|8260.9|8277.1|8262.1|8275.9|8260.9|2
1622224080000|2021-05-28 17:48:00|||||||||2
1622224130000|2021-05-28 17:48:50|||||||||2
1622224140000|2021-05-28 17:49:00|8275.3|8260.3|8274.1|8259.1|8275.3|8260.3|8274.1|8259.1|1
1622224150000|2021-05-28 17:49:10|8273.7|8258.7|8273.6|8258.6|8273.7|8258.7|8273.6|8258.6|0
1622224170000|2021-05-28 17:49:30|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|2
1622224180000|2021-05-28 17:49:40|8279.1|8264.1|8278.4|8263.4|8279.1|8264.1|8278.4|8263.4|14
1622224190000|2021-05-28 17:49:50|||||||||2
1622224210000|2021-05-28 17:50:10|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|0
1622224220000|2021-05-28 17:50:20|||||||||3
1622224240000|2021-05-28 17:50:40|||||||||2
1622224250000|2021-05-28 17:50:50|8278.7|8263.7|8279.1|8264.1|8279.1|8264.1|8278.7|8263.7|3
1622224290000|2021-05-28 17:51:30|||||||||5
1622224310000|2021-05-28 17:51:50|8278.7|8263.7|8278.1|8263.1|8278.7|8263.7|8278.1|8263.1|1
1622224320000|2021-05-28 17:52:00|8277.7|8262.7|8278.1|8263.1|8278.1|8263.1|8277.6|8262.6|0
1622224340000|2021-05-28 17:52:20|||||||||2
1622224350000|2021-05-28 17:52:30|8277.6|8262.6|8276.4|8261.4|8277.6|8262.6|8276.4|8261.4|11
1622224360000|2021-05-28 17:52:40|8276.2|8261.2|8277.2|8262.2|8277.2|8262.2|8276.2|8261.2|3
1622224370000|2021-05-28 17:52:50|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|9
1622224400000|2021-05-28 17:53:20|8277.1|8262.1|8276.9|8261.9|8277.2|8262.2|8276.9|8261.9|2
1622224410000|2021-05-28 17:53:30|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|8276.7|8261.7|0
1622224440000|2021-05-28 17:54:00|8276.4|8261.4|8276.2|8261.2|8276.4|8261.4|8276.2|8261.2|0
1622224450000|2021-05-28 17:54:10|8276.4|8261.4|8281.2|8266.2|8281.2|8266.2|8276.4|8261.4|27
1622224460000|2021-05-28 17:54:20|||||||||4
1622224470000|2021-05-28 17:54:30|8279.9|8264.9|8280.2|8265.2|8280.2|8265.2|8279.9|8264.9|3
1622224480000|2021-05-28 17:54:40|8279.7|8264.7|8280.2|8265.2|8280.2|8265.2|8279.7|8264.7|0
1622224500000|2021-05-28 17:55:00|8279.6|8264.6|8278.4|8263.4|8279.6|8264.6|8277.4|8262.4|11
1622224510000|2021-05-28 17:55:10|8278.6|8263.6|8278.9|8263.9|8278.9|8263.9|8278.6|8263.6|0
1622224520000|2021-05-28 17:55:20|8278.8|8263.8|8278.6|8263.6|8278.8|8263.8|8278.6|8263.6|0
1622224560000|2021-05-28 17:56:00|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|0
1622224570000|2021-05-28 17:56:10|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|8277.9|8262.9|0
1622224580000|2021-05-28 17:56:20|8277.6|8262.6|8276.4|8261.4|8277.6|8262.6|8276.4|8261.4|2
1622224590000|2021-05-28 17:56:30|8275.6|8260.6|8280.2|8265.2|8280.2|8265.2|8275.2|8260.2|9
1622224600000|2021-05-28 17:56:40|8280.6|8265.6|8281.7|8266.7|8282.2|8267.2|8280.6|8265.6|1
1622224620000|2021-05-28 17:57:00|8281.6|8266.6|8280.6|8265.6|8281.6|8266.6|8280.6|8265.6|3
1622224630000|2021-05-28 17:57:10|8280.2|8265.2|8279.7|8264.7|8280.2|8265.2|8279.7|8264.7|3
1622224660000|2021-05-28 17:57:40|8279|8264|8278.2|8263.2|8279|8264|8277.2|8262.2|3
1622224680000|2021-05-28 17:58:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|2
1622224710000|2021-05-28 17:58:30|||||||||3
1622224720000|2021-05-28 17:58:40|||||||||2
1622224730000|2021-05-28 17:58:50|8277.4|8262.4|8277.1|8262.1|8278.6|8263.6|8277.1|8262.1|7
1622224740000|2021-05-28 17:59:00|8277.3|8262.3|8273.1|8258.1|8277.9|8262.9|8272.6|8257.6|31
1622224750000|2021-05-28 17:59:10|8272.9|8257.9|8273.4|8258.4|8273.9|8258.9|8272.9|8257.9|4
1622224760000|2021-05-28 17:59:20|8273.7|8258.7|8273.9|8258.9|8273.9|8258.9|8273.7|8258.7|0
1622224770000|2021-05-28 17:59:30|8272.9|8257.9|8272.4|8257.4|8272.9|8257.9|8271.3|8256.3|9
1622224780000|2021-05-28 17:59:40|8272.7|8257.7|8271.9|8256.9|8272.9|8257.9|8271.9|8256.9|13
1622224790000|2021-05-28 17:59:50|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|1
1622224800000|2021-05-28 18:00:00|8272.7|8257.7|8272.9|8257.9|8273.2|8258.2|8272.7|8257.7|2
1622224810000|2021-05-28 18:00:10|8274.4|8259.4|8272.9|8257.9|8275.9|8260.9|8272.9|8257.9|7
1622224820000|2021-05-28 18:00:20|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|6
1622224830000|2021-05-28 18:00:30|8271.7|8256.7|8271.9|8256.9|8271.9|8256.9|8271.7|8256.7|0
1622224840000|2021-05-28 18:00:40|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|8271.6|8256.6|1
1622224850000|2021-05-28 18:00:50|8271.4|8256.4|8270.4|8255.4|8271.4|8256.4|8270.4|8255.4|3
1622224860000|2021-05-28 18:01:00|8270.1|8255.1|8267.9|8252.9|8270.1|8255.1|8267.9|8252.9|7
1622224870000|2021-05-28 18:01:10|||||||||1
1622224880000|2021-05-28 18:01:20|8268.8|8253.8|8269.7|8254.7|8269.7|8254.7|8268.8|8253.8|8
1622224890000|2021-05-28 18:01:30|8271.1|8256.1|8270.3|8255.3|8271.6|8256.6|8270.3|8255.3|5
1622224900000|2021-05-28 18:01:40|8269.4|8254.4|8269.8|8254.8|8269.8|8254.8|8268.1|8253.1|1
1622224920000|2021-05-28 18:02:00|8269.1|8254.1|8268.4|8253.4|8269.1|8254.1|8268.4|8253.4|3
1622224960000|2021-05-28 18:02:40|8269.4|8254.4|8269.6|8254.6|8269.6|8254.6|8269.4|8254.4|2
1622224970000|2021-05-28 18:02:50|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|1
1622224980000|2021-05-28 18:03:00|8268.9|8253.9|8269.9|8254.9|8269.9|8254.9|8268.9|8253.9|1
1622224990000|2021-05-28 18:03:10|8270.1|8255.1|8270.4|8255.4|8270.4|8255.4|8270.1|8255.1|2
1622225010000|2021-05-28 18:03:30|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|12
1622225020000|2021-05-28 18:03:40|8271.9|8256.9|8273.3|8258.3|8273.3|8258.3|8271.9|8256.9|5
1622225030000|2021-05-28 18:03:50|8273.5|8258.5|8274.5|8259.5|8274.5|8259.5|8273.5|8258.5|1
1622225050000|2021-05-28 18:04:10|8273.6|8258.6|8273.8|8258.8|8273.8|8258.8|8273.6|8258.6|0
1622225060000|2021-05-28 18:04:20|8273.3|8258.3|8271.8|8256.8|8273.3|8258.3|8271.7|8256.7|4
1622225070000|2021-05-28 18:04:30|8271.5|8256.5|8269.5|8254.5|8271.5|8256.5|8268.8|8253.8|5
1622225090000|2021-05-28 18:04:50|8268.8|8253.8|8269.3|8254.3|8269.3|8254.3|8268.8|8253.8|2
1622225100000|2021-05-28 18:05:00|8269.1|8254.1|8270.4|8255.4|8271.4|8256.4|8268.9|8253.9|2
1622225110000|2021-05-28 18:05:10|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|0
1622225120000|2021-05-28 18:05:20|8270.3|8255.3|8270.1|8255.1|8270.3|8255.3|8270.1|8255.1|0
1622225140000|2021-05-28 18:05:40|8270.4|8255.4|8278.8|8263.8|8280.7|8265.7|8270.4|8255.4|31
1622225150000|2021-05-28 18:05:50|8279.8|8264.8|8280.3|8265.3|8280.3|8265.3|8279.8|8264.8|12
1622225160000|2021-05-28 18:06:00|8280|8265|8280.3|8265.3|8280.3|8265.3|8280|8265|3
1622225190000|2021-05-28 18:06:30|8279.8|8264.8|8278.8|8263.8|8279.8|8264.8|8278.8|8263.8|3
1622225200000|2021-05-28 18:06:40|8278.4|8263.4|8277.5|8262.5|8278.4|8263.4|8277.5|8262.5|2
1622225220000|2021-05-28 18:07:00|8277.2|8262.2|8274.8|8259.8|8277.2|8262.2|8274.8|8259.8|10
1622225230000|2021-05-28 18:07:10|8275|8260|8274.8|8259.8|8275.5|8260.5|8274.8|8259.8|2
1622225240000|2021-05-28 18:07:20|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|2
1622225250000|2021-05-28 18:07:30|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|8274.1|8259.1|3
1622225260000|2021-05-28 18:07:40|||||||||2
1622225280000|2021-05-28 18:08:00|8275.1|8260.1|8274.8|8259.8|8275.1|8260.1|8274.8|8259.8|3
1622225290000|2021-05-28 18:08:10|8274.4|8259.4|8274.3|8259.3|8274.4|8259.4|8274.3|8259.3|0
1622225310000|2021-05-28 18:08:30|||||||||1
1622225340000|2021-05-28 18:09:00|||||||||6
1622225370000|2021-05-28 18:09:30|8274.4|8259.4|8276.2|8261.2|8277.2|8262.2|8270.2|8255.2|46
1622225380000|2021-05-28 18:09:40|8275.4|8260.4|8277.6|8262.6|8278.1|8263.1|8275.4|8260.4|2
1622225390000|2021-05-28 18:09:50|8277.8|8262.8|8278.6|8263.6|8278.6|8263.6|8277.8|8262.8|1
1622225400000|2021-05-28 18:10:00|8278.3|8263.3|8276|8261|8278.3|8263.3|8274.3|8259.3|10
1622225410000|2021-05-28 18:10:10|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.3|8260.3|2
1622225440000|2021-05-28 18:10:40|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|8277.3|8262.3|1
1622225460000|2021-05-28 18:11:00|8277|8262|8273.3|8258.3|8277|8262|8273.3|8258.3|9
1622225470000|2021-05-28 18:11:10|8272.4|8257.4|8271.9|8256.9|8272.4|8257.4|8271.9|8256.9|3
1622225480000|2021-05-28 18:11:20|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|8271.4|8256.4|6
1622225490000|2021-05-28 18:11:30|8271.2|8256.2|8271.9|8256.9|8271.9|8256.9|8269.9|8254.9|4
1622225500000|2021-05-28 18:11:40|8272.2|8257.2|8272.4|8257.4|8272.4|8257.4|8272.2|8257.2|3
1622225510000|2021-05-28 18:11:50|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|8273.9|8258.9|1
1622225520000|2021-05-28 18:12:00|8273.3|8258.3|8273.9|8258.9|8273.9|8258.9|8272.4|8257.4|3
1622225530000|2021-05-28 18:12:10|8274.4|8259.4|8274.2|8259.2|8274.4|8259.4|8274.2|8259.2|3
1622225540000|2021-05-28 18:12:20|8273.9|8258.9|8274.7|8259.7|8274.7|8259.7|8273.9|8258.9|25
1622225550000|2021-05-28 18:12:30|8275.2|8260.2|8274.2|8259.2|8275.5|8260.5|8274.2|8259.2|126
1622225560000|2021-05-28 18:12:40|8274.4|8259.4|8275.1|8260.1|8275.1|8260.1|8274|8259|17
1622225570000|2021-05-28 18:12:50|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|8275.6|8260.6|1
1622225580000|2021-05-28 18:13:00|8275.3|8260.3|8274|8259|8275.3|8260.3|8274|8259|18
1622225590000|2021-05-28 18:13:10|8273.4|8258.4|8273|8258|8273.4|8258.4|8272.5|8257.5|8
1622225600000|2021-05-28 18:13:20|8272.7|8257.7|8272.5|8257.5|8272.7|8257.7|8272.5|8257.5|6
1622225610000|2021-05-28 18:13:30|8273|8258|8272.1|8257.1|8273.2|8258.2|8271.9|8256.9|23
1622225620000|2021-05-28 18:13:40|8273.3|8258.3|8274.4|8259.4|8275.1|8260.1|8272.6|8257.6|104
1622225630000|2021-05-28 18:13:50|8274.7|8259.7|8274.4|8259.4|8274.9|8259.9|8274.4|8259.4|17
1622225640000|2021-05-28 18:14:00|8273.4|8258.4|8270.7|8255.7|8273.4|8258.4|8270.4|8255.4|85
1622225650000|2021-05-28 18:14:10|8269.5|8254.5|8267.7|8252.7|8270.1|8255.1|8267.1|8252.1|75
1622225660000|2021-05-28 18:14:20|8267.9|8252.9|8267.6|8252.6|8267.9|8252.9|8266.9|8251.9|73
1622225670000|2021-05-28 18:14:30|8267.9|8252.9|8265|8250|8267.9|8252.9|8264.7|8249.7|117
1622225680000|2021-05-28 18:14:40|8265.2|8250.2|8260.5|8245.5|8266.7|8251.7|8259.5|8244.5|72
1622225690000|2021-05-28 18:14:50|8260.8|8245.8|8257.3|8242.3|8261.1|8246.1|8257.3|8242.3|86
1622225700000|2021-05-28 18:15:00|8256.9|8241.9|8262.8|8247.8|8263.2|8248.2|8256.9|8241.9|38
1622225710000|2021-05-28 18:15:10|8263.5|8248.5|8264|8249|8264|8249|8263.5|8248.5|3
1622225720000|2021-05-28 18:15:20|8268.3|8253.3|8272|8257|8272|8257|8268.3|8253.3|2
1622225730000|2021-05-28 18:15:30|8271.6|8256.6|8275.5|8260.5|8275.5|8260.5|8271.6|8256.6|12
1622225740000|2021-05-28 18:15:40|8276.1|8261.1|8279.3|8264.3|8279.3|8264.3|8276.1|8261.1|20
1622225750000|2021-05-28 18:15:50|8279.9|8264.9|8282.3|8267.3|8282.3|8267.3|8279.9|8264.9|17
1622225760000|2021-05-28 18:16:00|8281.8|8266.8|8276.6|8261.6|8281.8|8266.8|8276.6|8261.6|9
1622225770000|2021-05-28 18:16:10|8278.1|8263.1|8263.4|8248.4|8278.1|8263.1|8263.4|8242.5|71
1622225780000|2021-05-28 18:16:20|8263.2|8248.2|8262.4|8247.4|8263.9|8248.9|8262.4|8247.4|5
1622225790000|2021-05-28 18:16:30|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|1
1622225800000|2021-05-28 18:16:40|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|3
1622225830000|2021-05-28 18:17:10|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|8263.4|8248.4|0
1622225840000|2021-05-28 18:17:20|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|8263.2|8248.2|1
1622225860000|2021-05-28 18:17:40|8263.3|8248.3|8262.7|8247.7|8263.3|8248.3|8262.7|8247.7|5
1622225870000|2021-05-28 18:17:50|8262.3|8247.3|8262.7|8247.7|8263.3|8248.3|8262.3|8247.3|8
1622225880000|2021-05-28 18:18:00|8262.3|8247.3|8262.8|8247.8|8262.8|8247.8|8261.8|8246.8|0
1622225890000|2021-05-28 18:18:10|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|8263.8|8248.8|0
1622225900000|2021-05-28 18:18:20|8262.8|8247.8|8264.3|8249.3|8264.3|8249.3|8262.8|8247.8|2
1622225910000|2021-05-28 18:18:30|8265|8250|8265.2|8250.2|8265.2|8250.2|8265|8250|1
1622225920000|2021-05-28 18:18:40|8265.6|8250.6|8266.4|8251.4|8267.1|8252.1|8265.6|8250.6|3
1622225930000|2021-05-28 18:18:50|8266.2|8251.2|8265.7|8250.7|8266.2|8251.2|8265.7|8250.7|0
1622225940000|2021-05-28 18:19:00|8266|8251|8266|8251|8266|8251|8266|8251|1
1622225950000|2021-05-28 18:19:10|8264.2|8249.2|8264.9|8249.9|8265.7|8250.7|8264.2|8249.2|5
1622225970000|2021-05-28 18:19:30|8264.5|8249.5|8261.7|8246.7|8264.5|8249.5|8261.5|8246.5|3
1622225980000|2021-05-28 18:19:40|8261.3|8246.3|8260.1|8245.1|8261.3|8246.3|8257|8242|18
1622225990000|2021-05-28 18:19:50|8260.5|8245.5|8260.3|8245.3|8260.5|8245.5|8259.5|8244.5|18
1622226000000|2021-05-28 18:20:00|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1622509200000|2021-06-01 01:00:00|8300.2|8285.2|8306.5|8291.5|8308.8|8293.8|8300.2|8285.2|23
1622509210000|2021-06-01 01:00:10|8306.6|8291.6|8303|8288|8306.6|8291.6|8303|8288|7
1622509220000|2021-06-01 01:00:20|8302.5|8287.5|8294.7|8279.7|8302.5|8287.5|8292.5|8275|2
1622509230000|2021-06-01 01:00:30|8293.9|8278.9|8289.7|8274.7|8293.9|8278.9|8289.7|8274.7|1
1622509240000|2021-06-01 01:00:40|8289.9|8274.9|8290|8275|8290|8275|8289.7|8274.7|6
1622509250000|2021-06-01 01:00:50|8290.3|8275.3|8291.4|8276.4|8291.4|8276.4|8290.3|8275.3|2
1622509260000|2021-06-01 01:01:00|8291.9|8276.9|8298.4|8283.4|8298.4|8283.4|8291.9|8276.9|8
1622509270000|2021-06-01 01:01:10|8298.6|8283.6|8306.6|8291.6|8306.6|8291.6|8298.6|8283.6|12
1622509280000|2021-06-01 01:01:20|8306.9|8291.9|8307.1|8292.1|8307.1|8292.1|8306.9|8291.9|0
1622509290000|2021-06-01 01:01:30|8307.3|8292.3|8303.4|8288.4|8307.6|8292.6|8303.4|8288.4|23
1622509300000|2021-06-01 01:01:40|8303.2|8288.2|8304.9|8289.9|8305.7|8290.7|8303.2|8288.2|12
1622509310000|2021-06-01 01:01:50|8306.4|8291.4|8305.8|8290.8|8307.4|8292.4|8305.8|8290.8|2
1622509320000|2021-06-01 01:02:00|8303.8|8288.8|8303|8288|8304|8289|8301.7|8286.7|5
1622509330000|2021-06-01 01:02:10|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|10
1622509340000|2021-06-01 01:02:20|8302.6|8287.6|8302.1|8287.1|8303.1|8288.1|8302.1|8287.1|37
1622509350000|2021-06-01 01:02:30|8304|8289|8304|8289|8304|8289|8302.7|8287.7|6
1622509360000|2021-06-01 01:02:40|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|2
1622509370000|2021-06-01 01:02:50|8306|8291|8306|8291|8306|8291|8306|8291|1
1622509380000|2021-06-01 01:03:00|8305.8|8290.8|8305.7|8290.7|8306|8291|8305.7|8290.7|8
1622509390000|2021-06-01 01:03:10|8305.4|8290.4|8304.9|8289.9|8305.7|8290.7|8304.9|8289.9|2
1622509400000|2021-06-01 01:03:20|8307.7|8292.7|8310|8295|8310|8295|8307.7|8292.7|2
1622509420000|2021-06-01 01:03:40|8310.2|8295.2|8310|8295|8310.2|8295.2|8310|8295|5
1622509430000|2021-06-01 01:03:50|8311.7|8296.7|8312.6|8297.6|8312.6|8297.6|8310.4|8295.4|2
1622509440000|2021-06-01 01:04:00|8309.9|8294.9|8308.2|8293.2|8309.9|8294.9|8308.2|8293.2|4
1622509450000|2021-06-01 01:04:10|8308.5|8293.5|8310.1|8295.1|8310.1|8295.1|8308.5|8293.5|1
1622509460000|2021-06-01 01:04:20|8309.6|8294.6|8311.5|8296.5|8311.5|8296.5|8309.1|8294.1|0
1622509470000|2021-06-01 01:04:30|8312|8297|8312|8297|8312.9|8297.9|8312|8297|2
1622509480000|2021-06-01 01:04:40|8312.9|8297.9|8310.8|8295.8|8312.9|8297.9|8310.8|8295.8|0
1622509500000|2021-06-01 01:05:00|8310.4|8295.4|8312|8297|8312.4|8297.4|8310.4|8295.4|0
1622509510000|2021-06-01 01:05:10|8312.5|8297.5|8308|8293|8312.5|8297.5|8308|8293|2
1622509530000|2021-06-01 01:05:30|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1622509550000|2021-06-01 01:05:50|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|0
1622509570000|2021-06-01 01:06:10|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1622509590000|2021-06-01 01:06:30|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|10
1622509600000|2021-06-01 01:06:40|8307.7|8292.7|8304.2|8289.2|8307.7|8292.7|8304.2|8289.2|10
1622509610000|2021-06-01 01:06:50|8304.7|8289.7|8299.3|8284.3|8309.9|8294.9|8299.3|8284.3|12
1622509620000|2021-06-01 01:07:00|8299.6|8284.6|8296.9|8281.9|8300.8|8285.8|8296.9|8281.9|0
1622509630000|2021-06-01 01:07:10|8297.2|8282.2|8297.7|8282.7|8297.7|8282.7|8297.2|8282.2|0
1622509640000|2021-06-01 01:07:20|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622509650000|2021-06-01 01:07:30|8296.8|8281.8|8291.2|8276.2|8299.3|8281.8|8291.2|8274.3|1
1622509660000|2021-06-01 01:07:40|8291.8|8276.8|8293.7|8278.7|8294.2|8279.2|8291.8|8276.8|0
1622509670000|2021-06-01 01:07:50|8294.3|8279.3|8294.7|8279.7|8294.7|8279.7|8294.3|8279.3|0
1622509690000|2021-06-01 01:08:10|||||||||10
1622509700000|2021-06-01 01:08:20|||||||||10
1622509710000|2021-06-01 01:08:30|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|0
1622509770000|2021-06-01 01:09:30|8294|8279|8294|8279|8294|8279|8294|8279|0
1622509780000|2021-06-01 01:09:40|||||||||2
1622509790000|2021-06-01 01:09:50|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8294.2|8279.2|8
1622509820000|2021-06-01 01:10:20|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|0
1622509830000|2021-06-01 01:10:30|8294.4|8279.4|8294|8279|8294.5|8279.5|8294|8279|0
1622509880000|2021-06-01 01:11:20|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|8294.3|8279.3|0
1622509890000|2021-06-01 01:11:30|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|19
1622509900000|2021-06-01 01:11:40|8304.4|8279.4|8299.7|8284.7|8304.4|8284.7|8299.7|8279.4|0
1622509910000|2021-06-01 01:11:50|8299.1|8284.1|8299.9|8284.9|8299.9|8284.9|8299.1|8284.1|0
1622509930000|2021-06-01 01:12:10|8299.4|8284.4|8300.5|8285.5|8300.5|8285.5|8299.4|8284.4|6
1622510100000|2021-06-01 01:15:00|8302.2|8287.2|8297.1|8282.1|8302.2|8287.2|8297.1|8282.1|4
1622510140000|2021-06-01 01:15:40|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|4
1622510180000|2021-06-01 01:16:20|||||||||1
1622510220000|2021-06-01 01:17:00|||||||||1
1622510230000|2021-06-01 01:17:10|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|1
1622510240000|2021-06-01 01:17:20|8296.7|8281.7|8296.9|8281.9|8296.9|8281.9|8296.7|8281.7|0
1622510250000|2021-06-01 01:17:30|8297.5|8282.5|8299.9|8284.9|8299.9|8284.9|8297.5|8282.5|0
1622510260000|2021-06-01 01:17:40|8299.5|8284.5|8300.4|8285.4|8300.4|8285.4|8299.5|8284.5|1
1622510290000|2021-06-01 01:18:10|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|0
1622510300000|2021-06-01 01:18:20|||||||||3
1622510320000|2021-06-01 01:18:40|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1622510340000|2021-06-01 01:19:00|||||||||3
1622510350000|2021-06-01 01:19:10|||||||||11
1622510370000|2021-06-01 01:19:30|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|1
1622510380000|2021-06-01 01:19:40|||||||||4
1622510400000|2021-06-01 01:20:00|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1622510410000|2021-06-01 01:20:10|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|20
1622510420000|2021-06-01 01:20:20|||||||||3
1622510440000|2021-06-01 01:20:40|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622510460000|2021-06-01 01:21:00|8300.3|8285.3|8300.1|8285.1|8300.3|8285.3|8299.7|8284.7|6
1622510510000|2021-06-01 01:21:50|8301.5|8286.5|8302.6|8287.6|8302.6|8287.6|8301.5|8286.5|3
1622510530000|2021-06-01 01:22:10|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|0
1622510550000|2021-06-01 01:22:30|8302.6|8287.6|8303.2|8288.2|8303.2|8288.2|8302.6|8287.6|1
1622510560000|2021-06-01 01:22:40|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|8303.6|8288.6|0
1622510590000|2021-06-01 01:23:10|8305|8290|8305|8290|8305|8290|8305|8290|1
1622510630000|2021-06-01 01:23:50|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|2
1622510650000|2021-06-01 01:24:10|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|1
1622510670000|2021-06-01 01:24:30|8308.4|8293.4|8310.3|8295.3|8310.3|8295.3|8308.4|8293.4|0
1622510680000|2021-06-01 01:24:40|||||||||10
1622510700000|2021-06-01 01:25:00|||||||||1
1622510710000|2021-06-01 01:25:10|||||||||3
1622510730000|2021-06-01 01:25:30|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|0
1622510750000|2021-06-01 01:25:50|||||||||3
1622510760000|2021-06-01 01:26:00|||||||||3
1622510770000|2021-06-01 01:26:10|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|0
1622510790000|2021-06-01 01:26:30|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|1
1622510800000|2021-06-01 01:26:40|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|1
1622510810000|2021-06-01 01:26:50|8309.5|8294.5|8306.7|8291.7|8309.5|8294.5|8306.7|8291.7|1
1622510820000|2021-06-01 01:27:00|8306.4|8291.4|8306.2|8291.2|8306.4|8291.4|8306.2|8291.2|1
1622510830000|2021-06-01 01:27:10|8305.9|8290.9|8305.4|8290.4|8305.9|8290.9|8305.4|8290.4|1
1622510870000|2021-06-01 01:27:50|8305.2|8290.2|8308.7|8293.7|8308.7|8293.7|8304.3|8289.3|0
1622510880000|2021-06-01 01:28:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|2
1622510920000|2021-06-01 01:28:40|8303.2|8288.2|8303.9|8288.9|8303.9|8288.9|8303.2|8288.2|3
1622510940000|2021-06-01 01:29:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|0
1622510950000|2021-06-01 01:29:10|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|0
1622510960000|2021-06-01 01:29:20|||||||||1
1622511090000|2021-06-01 01:31:30|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|1
1622511160000|2021-06-01 01:32:40|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622511180000|2021-06-01 01:33:00|||||||||5
1622511190000|2021-06-01 01:33:10|8302|8287|8302|8287|8302|8287|8302|8287|0
1622511220000|2021-06-01 01:33:40|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|8301.8|8286.8|0
1622511240000|2021-06-01 01:34:00|8302|8287|8301.8|8286.8|8302|8287|8301.8|8286.8|1
1622511260000|2021-06-01 01:34:20|8301.2|8286.2|8300.4|8285.4|8301.2|8286.2|8300.4|8285.4|0
1622511280000|2021-06-01 01:34:40|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1622511290000|2021-06-01 01:34:50|||||||||5
1622511380000|2021-06-01 01:36:20|||||||||1
1622511480000|2021-06-01 01:38:00|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|8301.5|8286.5|0
1622511570000|2021-06-01 01:39:30|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|1
1622511610000|2021-06-01 01:40:10|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622511670000|2021-06-01 01:41:10|8300.5|8285.5|8300.2|8285.2|8300.5|8285.5|8300.2|8285.2|8
1622511760000|2021-06-01 01:42:40|8299.7|8284.7|8300|8285|8300|8285|8299.7|8284.7|0
1622511790000|2021-06-01 01:43:10|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622511810000|2021-06-01 01:43:30|8300.3|8285.3|8300.1|8285.1|8300.3|8285.3|8300.1|8285.1|0
1622511820000|2021-06-01 01:43:40|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|8300.4|8285.4|0
1622511890000|2021-06-01 01:44:50|8299.9|8284.9|8300.7|8285.7|8301.5|8286.5|8299.9|8284.9|0
1622512030000|2021-06-01 01:47:10|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|8300.5|8285.5|0
1622512090000|2021-06-01 01:48:10|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|0
1622512110000|2021-06-01 01:48:30|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1622512120000|2021-06-01 01:48:40|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|4
1622512130000|2021-06-01 01:48:50|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512140000|2021-06-01 01:49:00|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512150000|2021-06-01 01:49:10|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512160000|2021-06-01 01:49:20|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512170000|2021-06-01 01:49:30|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512180000|2021-06-01 01:49:40|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512190000|2021-06-01 01:49:50|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512200000|2021-06-01 01:50:00|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512210000|2021-06-01 01:50:10|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512220000|2021-06-01 01:50:20|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512230000|2021-06-01 01:50:30|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512240000|2021-06-01 01:50:40|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512250000|2021-06-01 01:50:50|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512260000|2021-06-01 01:51:00|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512270000|2021-06-01 01:51:10|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512280000|2021-06-01 01:51:20|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512290000|2021-06-01 01:51:30|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512300000|2021-06-01 01:51:40|8301.1|8286.1|8301.4|8286.4|8301.4|8286.4|8301.1|8286.1|0
1622512310000|2021-06-01 01:51:50|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|3
1622512320000|2021-06-01 01:52:00|8301.4|8286.4|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|0
1622512330000|2021-06-01 01:52:10|8301.5|8286.5|8301.9|8286.9|8301.9|8286.9|8300.9|8285.9|0
1622512340000|2021-06-01 01:52:20|8303|8288|8303|8288|8303|8288|8303|8288|2
1622512350000|2021-06-01 01:52:30|8302.7|8287.7|8303.8|8288.8|8303.8|8288.8|8302.7|8287.7|0
1622512380000|2021-06-01 01:53:00|8304|8289|8304|8289|8304|8289|8304|8289|0
1622512440000|2021-06-01 01:54:00|8303.8|8288.8|8304.5|8289.5|8304.5|8289.5|8303.8|8288.8|0
1622512450000|2021-06-01 01:54:10|8304|8289|8304.1|8289.1|8304.1|8289.1|8303.5|8288.5|0
1622512460000|2021-06-01 01:54:20|8299.6|8284.6|8302.4|8287.4|8302.4|8287.4|8299.6|8284.6|17
1622512470000|2021-06-01 01:54:30|8303.3|8288.3|8301.8|8286.8|8303.3|8288.3|8301.8|8286.8|0
1622512480000|2021-06-01 01:54:40|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|0
1622512500000|2021-06-01 01:55:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|0
1622512510000|2021-06-01 01:55:10|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|0
1622512520000|2021-06-01 01:55:20|8301.9|8286.9|8301.3|8286.3|8301.9|8286.9|8301.3|8286.3|2
1622512540000|2021-06-01 01:55:40|8299.8|8284.8|8299.5|8284.5|8299.8|8284.8|8299.5|8284.5|1
1622512570000|2021-06-01 01:56:10|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|1
1622512580000|2021-06-01 01:56:20|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.2|8282.2|4
1622512590000|2021-06-01 01:56:30|8297.2|8282.2|8296.6|8281.6|8297.2|8282.2|8296.6|8281.6|10
1622512600000|2021-06-01 01:56:40|8295.5|8280.5|8296.2|8281.2|8296.2|8281.2|8294.7|8279.7|2
1622512620000|2021-06-01 01:57:00|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.7|8280.7|1
1622512630000|2021-06-01 01:57:10|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.7|8280.7|2
1622512640000|2021-06-01 01:57:20|||||||||1
1622512650000|2021-06-01 01:57:30|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622512680000|2021-06-01 01:58:00|8295.5|8280.5|8294.1|8279.1|8295.5|8280.5|8294.1|8279.1|2
1622512690000|2021-06-01 01:58:10|8294.3|8279.3|8294.5|8279.5|8295|8280|8294.3|8279.3|8
1622512700000|2021-06-01 01:58:20|8293.3|8278.3|8296|8281|8296|8281|8292.9|8277.9|11
1622512710000|2021-06-01 01:58:30|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.5|8282.5|0
1622512720000|2021-06-01 01:58:40|8296.6|8281.6|8296.2|8281.2|8296.6|8281.6|8296.2|8281.2|0
1622512730000|2021-06-01 01:58:50|8295.9|8280.9|8295.4|8280.4|8295.9|8280.9|8295.4|8280.4|0
1622512740000|2021-06-01 01:59:00|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.4|8280.4|0
1622512750000|2021-06-01 01:59:10|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|0
1622512760000|2021-06-01 01:59:20|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|3
1622512770000|2021-06-01 01:59:30|8291.6|8276.6|8293.1|8278.1|8293.1|8278.1|8291.6|8276.6|11
1622512780000|2021-06-01 01:59:40|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|0
1622512790000|2021-06-01 01:59:50|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|0
1622512800000|2021-06-01 02:00:00|8297|8282|8296.7|8281.7|8297|8282|8296.7|8281.7|2
1622512810000|2021-06-01 02:00:10|8297|8282|8297.2|8282.2|8297.2|8282.2|8297|8282|0
1622512830000|2021-06-01 02:00:30|8296.9|8281.9|8296.9|8281.9|8297.2|8282.2|8296.9|8281.9|0
1622512840000|2021-06-01 02:00:40|8297.2|8282.2|8296.9|8281.9|8297.2|8282.2|8296.9|8281.9|0
1622512850000|2021-06-01 02:00:50|8297.2|8282.2|8296.9|8281.9|8297.2|8282.2|8296.9|8281.9|0
1622512860000|2021-06-01 02:01:00|8297.2|8282.2|8296.9|8281.9|8297.4|8282.4|8296.9|8281.9|0
1622512870000|2021-06-01 02:01:10|8297.4|8282.4|8296.9|8281.9|8297.4|8282.4|8296.9|8281.9|0
1622512880000|2021-06-01 02:01:20|8297.2|8282.2|8296.9|8281.9|8297.2|8282.2|8296.9|8281.9|0
1622512890000|2021-06-01 02:01:30|8297.2|8282.2|8297.2|8282.2|8298|8283|8297.2|8282.2|0
1622512900000|2021-06-01 02:01:40|8297.8|8282.8|8297.2|8282.2|8298|8283|8297.2|8282.2|0
1622512910000|2021-06-01 02:01:50|8298|8283|8298.1|8283.1|8298.1|8283.1|8297.5|8282.5|2
1622512920000|2021-06-01 02:02:00|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298|8283|0
1622513060000|2021-06-01 02:04:20|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1622513200000|2021-06-01 02:06:40|||||||||3
1622513470000|2021-06-01 02:11:10|8297.8|8282.8|8298.3|8283.3|8298.3|8283.3|8297.8|8282.8|24
1622513480000|2021-06-01 02:11:20|8299.2|8284.2|8300.9|8285.9|8300.9|8285.9|8299.2|8284.2|0
1622513490000|2021-06-01 02:11:30|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|8300.7|8285.7|0
1622513550000|2021-06-01 02:12:30|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|0
1622513580000|2021-06-01 02:13:00|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|8301.4|8286.4|0
1622513640000|2021-06-01 02:14:00|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|0
1622513650000|2021-06-01 02:14:10|8302|8287|8302|8287|8302|8287|8302|8287|0
1622513690000|2021-06-01 02:14:50|||||||||6
1622513870000|2021-06-01 02:17:50|||||||||1
1622513970000|2021-06-01 02:19:30|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|0
1622514060000|2021-06-01 02:21:00|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|2
1622514070000|2021-06-01 02:21:10|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.4|8286.4|0
1622514080000|2021-06-01 02:21:20|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|0
1622514090000|2021-06-01 02:21:30|8301|8286|8298.7|8283.7|8301|8286|8298.7|8283.7|1
1622514100000|2021-06-01 02:21:40|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622514480000|2021-06-01 02:28:00|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|8297.7|8282.7|1
1622514540000|2021-06-01 02:29:00|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622514550000|2021-06-01 02:29:10|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1622514700000|2021-06-01 02:31:40|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622514730000|2021-06-01 02:32:10|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|8297.4|8282.4|0
1622514840000|2021-06-01 02:34:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|2
1622514850000|2021-06-01 02:34:10|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|0
1622514990000|2021-06-01 02:36:30|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|0
1622515040000|2021-06-01 02:37:20|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|0
1622515050000|2021-06-01 02:37:30|8296.6|8281.6|8296.4|8281.4|8296.6|8281.6|8296.4|8281.4|1
1622515460000|2021-06-01 02:44:20|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|5
1622515470000|2021-06-01 02:44:30|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|3
1622515480000|2021-06-01 02:44:40|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|8292.1|8277.1|1
1622515490000|2021-06-01 02:44:50|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|0
1622515500000|2021-06-01 02:45:00|8294.3|8279.3|8295.2|8280.2|8295.2|8280.2|8294.3|8279.3|3
1622515510000|2021-06-01 02:45:10|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|0
1622515530000|2021-06-01 02:45:30|8294.7|8279.7|8295|8280|8295|8280|8294.7|8279.7|0
1622515570000|2021-06-01 02:46:10|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|0
1622515610000|2021-06-01 02:46:50|8294.6|8279.6|8293.3|8278.3|8294.8|8279.8|8293.3|8278.3|3
1622515620000|2021-06-01 02:47:00|8293.6|8278.6|8293.8|8278.8|8293.8|8278.8|8293.6|8278.6|0
1622515630000|2021-06-01 02:47:10|8293.6|8278.6|8293.4|8278.4|8293.6|8278.6|8293.4|8278.4|3
1622515650000|2021-06-01 02:47:30|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|8293.6|8278.6|0
1622515690000|2021-06-01 02:48:10|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1622515710000|2021-06-01 02:48:30|8293.1|8278.1|8292|8277|8293.1|8278.1|8292|8277|0
1622515730000|2021-06-01 02:48:50|||||||||1
1622515740000|2021-06-01 02:49:00|8291.7|8276.7|8292.2|8277.2|8292.2|8277.2|8291.7|8276.7|0
1622515750000|2021-06-01 02:49:10|8294|8279|8294.5|8279.5|8294.5|8279.5|8294|8279|3
1622515780000|2021-06-01 02:49:40|8295|8280|8295|8280|8295|8280|8295|8280|0
1622515830000|2021-06-01 02:50:30|8295.3|8280.3|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515840000|2021-06-01 02:50:40|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515850000|2021-06-01 02:50:50|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515860000|2021-06-01 02:51:00|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515870000|2021-06-01 02:51:10|8295.5|8280.5|8295.2|8280.2|8295.5|8280.5|8295.2|8280.2|0
1622515880000|2021-06-01 02:51:20|8295.3|8280.3|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515890000|2021-06-01 02:51:30|8295.3|8280.3|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|0
1622515900000|2021-06-01 02:51:40|8295.5|8280.5|8295.3|8280.3|8295.5|8280.5|8294.8|8279.8|0
1622515920000|2021-06-01 02:52:00|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|8295.5|8280.5|0
1622516110000|2021-06-01 02:55:10|8296|8281|8296|8281|8296|8281|8296|8281|0
1622516130000|2021-06-01 02:55:30|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|8296.2|8281.2|0
1622516220000|2021-06-01 02:57:00|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|0
1622516230000|2021-06-01 02:57:10|8297|8282|8296.1|8281.1|8297.1|8282.1|8296.1|8281.1|0
1622516240000|2021-06-01 02:57:20|8296.4|8281.4|8296.6|8281.6|8296.6|8281.6|8296.4|8281.4|0
1622516250000|2021-06-01 02:57:30|8296.8|8281.8|8295|8280|8297.3|8282.3|8295|8280|4
1622516260000|2021-06-01 02:57:40|8295.3|8280.3|8295|8280|8295.8|8280.8|8295|8280|0
1622516270000|2021-06-01 02:57:50|8295.3|8280.3|8295|8280|8295.8|8280.8|8295|8280|0
1622516290000|2021-06-01 02:58:10|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|8295.3|8280.3|0
1622516460000|2021-06-01 03:01:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622516640000|2021-06-01 03:04:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622516670000|2021-06-01 03:04:30|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622516700000|2021-06-01 03:05:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622516730000|2021-06-01 03:05:30|8294.8|8279.8|8293.2|8278.2|8294.8|8279.8|8293.2|8278.2|0
1622516740000|2021-06-01 03:05:40|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622516760000|2021-06-01 03:06:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|0
1622516770000|2021-06-01 03:06:10|8295|8280|8295|8280|8295|8280|8295|8280|0
1622516980000|2021-06-01 03:09:40|||||||||1
1622517030000|2021-06-01 03:10:30|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1622517200000|2021-06-01 03:13:20|||||||||1
1622517370000|2021-06-01 03:16:10|||||||||3
1622517540000|2021-06-01 03:19:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|0
1622517730000|2021-06-01 03:22:10|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|0
1622517830000|2021-06-01 03:23:50|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|0
1622518040000|2021-06-01 03:27:20|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622518190000|2021-06-01 03:29:50|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|1
1622518200000|2021-06-01 03:30:00|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622519100000|2021-06-01 03:45:00|8296.6|8281.6|8297.7|8282.7|8297.7|8282.7|8296.6|8281.6|13
1622519400000|2021-06-01 03:50:00|||||||||1
1622519540000|2021-06-01 03:52:20|||||||||2
1622520520000|2021-06-01 04:08:40|||||||||2
1622520530000|2021-06-01 04:08:50|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|2
1622520590000|2021-06-01 04:09:50|||||||||1
1622520610000|2021-06-01 04:10:10|8299.3|8284.3|8301.3|8286.3|8301.3|8286.3|8299.3|8284.3|2
1622520620000|2021-06-01 04:10:20|8301.9|8286.9|8301.4|8286.4|8301.9|8286.9|8301.4|8286.4|1
1622520630000|2021-06-01 04:10:30|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.7|8286.7|0
1622520640000|2021-06-01 04:10:40|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|4
1622521130000|2021-06-01 04:18:50|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1622521160000|2021-06-01 04:19:20|||||||||1
1622521220000|2021-06-01 04:20:20|||||||||1
1622521280000|2021-06-01 04:21:20|||||||||1
1622521340000|2021-06-01 04:22:20|||||||||1
1622521380000|2021-06-01 04:23:00|||||||||5
1622521400000|2021-06-01 04:23:20|||||||||1
1622521460000|2021-06-01 04:24:20|||||||||1
1622521520000|2021-06-01 04:25:20|||||||||4
1622521800000|2021-06-01 04:30:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1622521990000|2021-06-01 04:33:10|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|0
1622522000000|2021-06-01 04:33:20|8302|8287|8303.3|8288.3|8303.3|8288.3|8302|8287|1
1622522050000|2021-06-01 04:34:10|8303|8288|8303|8288|8303|8288|8303|8288|0
1622522320000|2021-06-01 04:38:40|8302|8287|8302|8287|8302|8287|8302|8287|0
1622522340000|2021-06-01 04:39:00|8302.4|8287.4|8303|8288|8303|8288|8302.4|8287.4|3
1622522350000|2021-06-01 04:39:10|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|1
1622522370000|2021-06-01 04:39:30|||||||||2
1622522640000|2021-06-01 04:44:00|||||||||1
1622522860000|2021-06-01 04:47:40|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|0
1622522910000|2021-06-01 04:48:30|8304|8289|8304.2|8289.2|8304.2|8289.2|8304|8289|0
1622522920000|2021-06-01 04:48:40|||||||||2
1622522930000|2021-06-01 04:48:50|||||||||2
1622522960000|2021-06-01 04:49:20|||||||||1
1622522990000|2021-06-01 04:49:50|||||||||1
1622523010000|2021-06-01 04:50:10|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|2
1622523150000|2021-06-01 04:52:30|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|0
1622523190000|2021-06-01 04:53:10|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1622523240000|2021-06-01 04:54:00|8299|8284|8299|8284|8299|8284|8299|8284|1
1622523250000|2021-06-01 04:54:10|8298.4|8283.4|8299.9|8284.9|8299.9|8284.9|8298.4|8283.4|0
1622523380000|2021-06-01 04:56:20|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|8298.4|8283.4|0
1622523390000|2021-06-01 04:56:30|8299.3|8284.3|8299.9|8284.9|8299.9|8284.9|8299.3|8284.3|0
1622523520000|2021-06-01 04:58:40|8297.9|8282.9|8298.5|8283.5|8298.5|8283.5|8297.7|8282.7|0
1622523530000|2021-06-01 04:58:50|8298.8|8283.8|8299|8284|8299|8284|8298.8|8283.8|0
1622523580000|2021-06-01 04:59:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622523630000|2021-06-01 05:00:30|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|0
1622523750000|2021-06-01 05:02:30|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622523840000|2021-06-01 05:04:00|8300|8285|8300|8285|8300|8285|8300|8285|0
1622523890000|2021-06-01 05:04:50|8301.9|8286.9|8300.5|8285.5|8301.9|8286.9|8300.3|8285.3|3
1622523900000|2021-06-01 05:05:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|0
1622523930000|2021-06-01 05:05:30|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|0
1622523940000|2021-06-01 05:05:40|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622524140000|2021-06-01 05:09:00|||||||||2
1622525390000|2021-06-01 05:29:50|8301.3|8286.3|8300.8|8285.8|8301.3|8286.3|8300.8|8285.8|0
1622525400000|2021-06-01 05:30:00|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|8301.1|8286.1|0
1622525420000|2021-06-01 05:30:20|8301.4|8286.4|8301.6|8286.6|8301.6|8286.6|8301.4|8286.4|0
1622525430000|2021-06-01 05:30:30|8301.9|8286.9|8302.1|8287.1|8302.1|8287.1|8301.9|8286.9|0
1622525440000|2021-06-01 05:30:40|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1622525480000|2021-06-01 05:31:20|8302.9|8287.9|8306.1|8291.1|8306.1|8291.1|8302.9|8287.9|9
1622525490000|2021-06-01 05:31:30|||||||||2
1622525510000|2021-06-01 05:31:50|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|8306.6|8291.6|2
1622525520000|2021-06-01 05:32:00|||||||||6
1622525560000|2021-06-01 05:32:40|8306.8|8291.8|8307.4|8292.4|8307.4|8292.4|8306.8|8291.8|3
1622525570000|2021-06-01 05:32:50|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|5
1622525630000|2021-06-01 05:33:50|8306.5|8291.5|8307.3|8292.3|8307.3|8292.3|8306.5|8291.5|1
1622525670000|2021-06-01 05:34:30|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|1
1622525680000|2021-06-01 05:34:40|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|1
1622525690000|2021-06-01 05:34:50|8304.8|8289.8|8304.8|8289.8|8305.1|8290.1|8304.8|8289.8|3
1622525700000|2021-06-01 05:35:00|8305.1|8290.1|8307.6|8292.6|8307.9|8292.9|8305.1|8290.1|2
1622525710000|2021-06-01 05:35:10|8307.4|8292.4|8307.6|8292.6|8307.6|8292.6|8307.4|8292.4|1
1622525740000|2021-06-01 05:35:40|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622525760000|2021-06-01 05:36:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622525770000|2021-06-01 05:36:10|8307.4|8292.4|8306.9|8291.9|8307.4|8292.4|8306.9|8291.9|0
1622525780000|2021-06-01 05:36:20|8307.4|8292.4|8307.1|8292.1|8307.4|8292.4|8307.1|8292.1|0
1622525790000|2021-06-01 05:36:30|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622525800000|2021-06-01 05:36:40|8307.2|8292.2|8307.4|8292.4|8307.4|8292.4|8306.9|8291.9|0
1622525820000|2021-06-01 05:37:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|0
1622525880000|2021-06-01 05:38:00|8307.1|8292.1|8307.4|8292.4|8307.4|8292.4|8307.1|8292.1|1
1622525940000|2021-06-01 05:39:00|8307.1|8292.1|8306.9|8291.9|8307.1|8292.1|8306.9|8291.9|0
1622526100000|2021-06-01 05:41:40|8307.2|8292.2|8307.4|8292.4|8307.4|8292.4|8307.2|8292.2|0
1622526180000|2021-06-01 05:43:00|||||||||1
1622526200000|2021-06-01 05:43:20|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|0
1622526250000|2021-06-01 05:44:10|8306.8|8291.8|8305.4|8290.4|8306.8|8291.8|8305.4|8290.4|1
1622526260000|2021-06-01 05:44:20|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|5
1622526270000|2021-06-01 05:44:30|8307.9|8292.9|8307.4|8292.4|8307.9|8292.9|8307.4|8292.4|25
1622526280000|2021-06-01 05:44:40|8307.1|8292.1|8307.9|8292.9|8307.9|8292.9|8306.9|8291.9|0
1622526310000|2021-06-01 05:45:10|8307.6|8292.6|8308.4|8293.4|8308.4|8293.4|8307.4|8292.4|0
1622526330000|2021-06-01 05:45:30|8307.8|8292.8|8305.1|8290.1|8307.8|8292.8|8305.1|8290.1|3
1622526400000|2021-06-01 05:46:40|8305.6|8290.6|8306.1|8291.1|8306.1|8291.1|8305.6|8290.6|0
1622526490000|2021-06-01 05:48:10|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|11
1622526570000|2021-06-01 05:49:30|8301|8286|8301|8286|8301|8286|8301|8286|1
1622526580000|2021-06-01 05:49:40|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|10
1622526610000|2021-06-01 05:50:10|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|7
1622526650000|2021-06-01 05:50:50|8302.2|8287.2|8301|8286|8302.2|8287.2|8301|8286|0
1622526690000|2021-06-01 05:51:30|8299.6|8284.6|8298.1|8283.1|8299.6|8284.6|8298.1|8283.1|0
1622526700000|2021-06-01 05:51:40|8299.8|8284.8|8300.1|8285.1|8300.4|8285.4|8299.8|8284.8|0
1622526730000|2021-06-01 05:52:10|8299.4|8284.4|8297.9|8282.9|8299.4|8284.4|8297.9|8282.9|4
1622526750000|2021-06-01 05:52:30|8297.4|8282.4|8299.6|8284.6|8299.9|8284.9|8296.4|8281.4|23
1622526760000|2021-06-01 05:52:40|8299.9|8284.9|8299.6|8284.6|8299.9|8284.9|8299.6|8284.6|2
1622526770000|2021-06-01 05:52:50|8301.7|8286.7|8301.4|8286.4|8301.7|8286.7|8301.4|8286.4|0
1622526790000|2021-06-01 05:53:10|8301.2|8286.2|8299.3|8284.3|8301.2|8286.2|8299.3|8284.3|27
1622526810000|2021-06-01 05:53:30|8298.5|8283.5|8299.5|8284.5|8299.5|8284.5|8298.5|8283.5|0
1622526840000|2021-06-01 05:54:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|0
1622526860000|2021-06-01 05:54:20|8300.2|8285.2|8299.5|8284.5|8300.2|8285.2|8299.5|8284.5|3
1622526870000|2021-06-01 05:54:30|8300.6|8285.6|8300.5|8285.5|8300.6|8285.6|8300.5|8285.5|3
1622526890000|2021-06-01 05:54:50|8300|8285|8300|8285|8300|8285|8300|8285|1
1622526900000|2021-06-01 05:55:00|8299.3|8284.3|8298.5|8283.5|8299.3|8284.3|8298.5|8283.5|9
1622526910000|2021-06-01 05:55:10|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|1
1622526930000|2021-06-01 05:55:30|8296.6|8281.6|8295.9|8280.9|8296.9|8281.9|8295.9|8280.9|0
1622526940000|2021-06-01 05:55:40|8295.5|8280.5|8295|8280|8295.5|8280.5|8295|8280|0
1622526950000|2021-06-01 05:55:50|8295.8|8280.8|8295.3|8280.3|8295.8|8280.8|8295.3|8280.3|3
1622526970000|2021-06-01 05:56:10|8296.7|8281.7|8296.4|8281.4|8296.7|8281.7|8296.4|8281.4|0
1622526980000|2021-06-01 05:56:20|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|8297.6|8282.6|0
1622526990000|2021-06-01 05:56:30|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|0
1622527010000|2021-06-01 05:56:50|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|3
1622527060000|2021-06-01 05:57:40|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|0
1622527070000|2021-06-01 05:57:50|8299.1|8284.1|8298.8|8283.8|8299.6|8284.6|8298.8|8283.8|1
1622527100000|2021-06-01 05:58:20|8299.4|8284.4|8299.8|8284.8|8299.8|8284.8|8299.4|8284.4|0
1622527110000|2021-06-01 05:58:30|8300.1|8285.1|8301|8286|8301|8286|8300.1|8285.1|0
1622527120000|2021-06-01 05:58:40|8301.2|8286.2|8301.7|8286.7|8301.7|8286.7|8301.2|8286.2|0
1622527130000|2021-06-01 05:58:50|8302.4|8287.4|8304.6|8289.6|8304.6|8289.6|8302.4|8287.4|1
1622527140000|2021-06-01 05:59:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|0
1622527150000|2021-06-01 05:59:10|8305|8290|8305.5|8290.5|8305.5|8290.5|8305|8290|0
1622527160000|2021-06-01 05:59:20|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1622527170000|2021-06-01 05:59:30|8308.6|8293.6|8309.8|8294.8|8309.8|8294.8|8308.6|8293.6|17
1622527180000|2021-06-01 05:59:40|8310|8295|8310|8295|8310|8295|8310|8295|0
1622527200000|2021-06-01 06:00:00|8310.4|8295.4|8311.3|8296.3|8311.3|8296.3|8310.4|8295.4|2
1622527210000|2021-06-01 06:00:10|8311.5|8296.5|8312.5|8297.5|8312.5|8297.5|8311.5|8296.5|2
1622527230000|2021-06-01 06:00:30|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|8312.7|8297.7|0
1622527290000|2021-06-01 06:01:30|8312.4|8297.4|8302.6|8287.6|8312.4|8297.4|8302.3|8287.3|13
1622527300000|2021-06-01 06:01:40|8303.7|8288.7|8307.3|8292.3|8307.3|8292.3|8303.7|8288.7|0
1622527310000|2021-06-01 06:01:50|8307|8292|8307|8292|8307|8292|8307|8292|0
1622527320000|2021-06-01 06:02:00|8307.3|8292.3|8306.8|8291.8|8307.3|8292.3|8306.8|8291.8|0
1622527330000|2021-06-01 06:02:10|8308.2|8293.2|8309.3|8294.3|8309.3|8294.3|8308.2|8293.2|0
1622527340000|2021-06-01 06:02:20|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|0
1622527350000|2021-06-01 06:02:30|8310.5|8295.5|8309.1|8294.1|8310.7|8295.7|8308|8293|0
1622527410000|2021-06-01 06:03:30|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1622527420000|2021-06-01 06:03:40|8309.8|8294.8|8310.1|8295.1|8310.1|8295.1|8309.8|8294.8|0
1622527440000|2021-06-01 06:04:00|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|0
1622527500000|2021-06-01 06:05:00|8310.1|8295.1|8309.8|8294.8|8310.1|8295.1|8309.8|8294.8|0
1622527510000|2021-06-01 06:05:10|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|0
1622527530000|2021-06-01 06:05:30|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|8311.9|8296.9|0
1622527540000|2021-06-01 06:05:40|8312.1|8297.1|8312.9|8297.9|8312.9|8297.9|8312.1|8297.1|0
1622527550000|2021-06-01 06:05:50|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|2
1622527570000|2021-06-01 06:06:10|8313.2|8298.2|8312.7|8297.7|8313.2|8298.2|8312.7|8297.7|0
1622527620000|2021-06-01 06:07:00|8308.3|8293.3|8309.1|8294.1|8309.1|8294.1|8308.3|8293.3|1
1622527630000|2021-06-01 06:07:10|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|0
1622527660000|2021-06-01 06:07:40|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1622527680000|2021-06-01 06:08:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1622527720000|2021-06-01 06:08:40|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|0
1622527740000|2021-06-01 06:09:00|8308.3|8293.3|8307.9|8292.9|8308.3|8293.3|8307.6|8292.6|0
1622527780000|2021-06-01 06:09:40|8304.9|8289.9|8303.8|8288.8|8304.9|8289.9|8303.8|8288.8|1
1622527800000|2021-06-01 06:10:00|8304|8289|8304|8289|8304|8289|8304|8289|0
1622527850000|2021-06-01 06:10:50|8305.2|8290.2|8305.8|8290.8|8305.8|8290.8|8305.2|8290.2|0
1622527860000|2021-06-01 06:11:00|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|0
1622527870000|2021-06-01 06:11:10|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|0
1622527880000|2021-06-01 06:11:20|8306.6|8291.6|8306.1|8291.1|8306.6|8291.6|8306.1|8291.1|1
1622527920000|2021-06-01 06:12:00|8306.3|8291.3|8305.4|8290.4|8306.3|8291.3|8305.4|8290.4|4
1622527950000|2021-06-01 06:12:30|8305.6|8290.6|8305.4|8290.4|8305.6|8290.6|8305.4|8290.4|0
1622527980000|2021-06-01 06:13:00|8305.6|8290.6|8306.1|8291.1|8306.4|8291.4|8305.6|8290.6|0
1622527990000|2021-06-01 06:13:10|8306.4|8291.4|8306.6|8291.6|8306.9|8291.9|8306.4|8291.4|0
1622528000000|2021-06-01 06:13:20|8306.9|8291.9|8306.9|8291.9|8307.4|8292.4|8306.6|8291.6|0
1622528010000|2021-06-01 06:13:30|8306.6|8291.6|8306.6|8291.6|8306.9|8291.9|8306.6|8291.6|0
1622528130000|2021-06-01 06:15:30|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|0
1622528160000|2021-06-01 06:16:00|8306.6|8291.6|8307.6|8292.6|8307.6|8292.6|8306.6|8291.6|0
1622528170000|2021-06-01 06:16:10|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|0
1622528260000|2021-06-01 06:17:40|8309.8|8294.8|8310.3|8295.3|8310.3|8295.3|8309.8|8294.8|0
1622528270000|2021-06-01 06:17:50|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1622528310000|2021-06-01 06:18:30|8311|8296|8311|8296|8311|8296|8311|8296|0
1622528330000|2021-06-01 06:18:50|8311.3|8296.3|8312.5|8297.5|8312.5|8297.5|8311.3|8296.3|0
1622528340000|2021-06-01 06:19:00|8312.7|8297.7|8313.7|8298.7|8313.7|8298.7|8312.7|8297.7|0
1622528350000|2021-06-01 06:19:10|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|0
1622528400000|2021-06-01 06:20:00|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|0
1622528430000|2021-06-01 06:20:30|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|0
1622528490000|2021-06-01 06:21:30|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|0
1622528530000|2021-06-01 06:22:10|8312.7|8297.7|8312.9|8297.9|8312.9|8297.9|8312.7|8297.7|1
1622528570000|2021-06-01 06:22:50|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|8312.4|8297.4|0
1622528630000|2021-06-01 06:23:50|8310.4|8295.4|8310.6|8295.6|8310.6|8295.6|8310.4|8295.4|1
1622528640000|2021-06-01 06:24:00|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|0
1622528690000|2021-06-01 06:24:50|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|0
1622528800000|2021-06-01 06:26:40|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|0
1622528860000|2021-06-01 06:27:40|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622528880000|2021-06-01 06:28:00|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|0
1622528940000|2021-06-01 06:29:00|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|3
1622528950000|2021-06-01 06:29:10|||||||||2
1622528960000|2021-06-01 06:29:20|||||||||2
1622528970000|2021-06-01 06:29:30|8313.6|8298.6|8313.4|8298.4|8313.6|8298.6|8313.4|8298.4|3
1622528980000|2021-06-01 06:29:40|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|1
1622529040000|2021-06-01 06:30:40|8317.6|8302.6|8317.5|8302.5|8317.6|8302.6|8317|8302|2
1622529050000|2021-06-01 06:30:50|8318|8303|8318|8303|8318|8303|8318|8303|0
1622529060000|2021-06-01 06:31:00|8318.6|8303.6|8319|8304|8319|8304|8318.6|8303.6|0
1622529070000|2021-06-01 06:31:10|8319.5|8304.5|8319.8|8304.8|8320|8305|8319.5|8304.5|3
1622529080000|2021-06-01 06:31:20|8320|8305|8320.7|8305.7|8320.7|8305.7|8320|8305|4
1622529090000|2021-06-01 06:31:30|||||||||2
1622529100000|2021-06-01 06:31:40|8321|8306|8321.2|8306.2|8321.2|8306.2|8321|8306|3
1622529110000|2021-06-01 06:31:50|8321.5|8306.5|8320.5|8305.5|8321.5|8306.5|8320.5|8305.5|3
1622529120000|2021-06-01 06:32:00|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|0
1622529140000|2021-06-01 06:32:20|||||||||1
1622529170000|2021-06-01 06:32:50|8320.9|8305.9|8321.2|8306.2|8321.2|8306.2|8320.9|8305.9|1
1622529180000|2021-06-01 06:33:00|8321.5|8306.5|8321.7|8306.7|8321.7|8306.7|8321.5|8306.5|0
1622529190000|2021-06-01 06:33:10|8321.4|8306.4|8321.2|8306.2|8321.4|8306.4|8321.2|8306.2|0
1622529220000|2021-06-01 06:33:40|8322|8307|8322.7|8307.7|8322.7|8307.7|8322|8307|0
1622529230000|2021-06-01 06:33:50|8323|8308|8323.2|8308.2|8323.2|8308.2|8323|8308|0
1622529240000|2021-06-01 06:34:00|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|0
1622529320000|2021-06-01 06:35:20|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622529330000|2021-06-01 06:35:30|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|8323.5|8308.5|0
1622529380000|2021-06-01 06:36:20|8323|8308|8323.3|8308.3|8323.3|8308.3|8323|8308|0
1622529390000|2021-06-01 06:36:30|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622529400000|2021-06-01 06:36:40|8324.3|8309.3|8324.6|8309.6|8325|8310|8324.1|8309.1|24
1622529410000|2021-06-01 06:36:50|8324.9|8309.9|8325.2|8310.2|8325.2|8310.2|8324.9|8309.9|1
1622529430000|2021-06-01 06:37:10|8325|8310|8325|8310|8325|8310|8325|8310|0
1622529440000|2021-06-01 06:37:20|||||||||1
1622529460000|2021-06-01 06:37:40|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|8325.2|8310.2|0
1622529490000|2021-06-01 06:38:10|8326.1|8311.1|8326.3|8311.3|8326.3|8311.3|8326.1|8311.1|1
1622529500000|2021-06-01 06:38:20|8326.1|8311.1|8326.3|8311.3|8326.3|8311.3|8326.1|8311.1|0
1622529520000|2021-06-01 06:38:40|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|0
1622529560000|2021-06-01 06:39:20|8326.8|8311.8|8326.5|8311.5|8326.8|8311.8|8326.5|8311.5|4
1622529580000|2021-06-01 06:39:40|8327.2|8312.2|8328.1|8313.1|8328.1|8313.1|8327.2|8312.2|1
1622529590000|2021-06-01 06:39:50|8329.2|8314.2|8331.5|8316.5|8331.5|8316.5|8329.2|8314.2|7
1622529600000|2021-06-01 06:40:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|0
1622529610000|2021-06-01 06:40:10|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|0
1622529630000|2021-06-01 06:40:30|8335.6|8320.6|8339.6|8324.6|8341.1|8326.1|8334.9|8319.9|34
1622529640000|2021-06-01 06:40:40|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|0
1622529650000|2021-06-01 06:40:50|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|0
1622529660000|2021-06-01 06:41:00|8340.7|8325.7|8341.4|8326.4|8341.4|8326.4|8340.7|8325.7|0
1622529670000|2021-06-01 06:41:10|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|0
1622529680000|2021-06-01 06:41:20|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|0
1622529690000|2021-06-01 06:41:30|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|13
1622529700000|2021-06-01 06:41:40|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|0
1622529710000|2021-06-01 06:41:50|8343.1|8328.1|8344.8|8329.8|8344.8|8329.8|8343.1|8328.1|3
1622529720000|2021-06-01 06:42:00|8344.3|8329.3|8342.4|8327.4|8344.3|8329.3|8342.4|8327.4|2
1622529750000|2021-06-01 06:42:30|8341.9|8326.9|8341.4|8326.4|8341.9|8326.9|8341.4|8326.4|0
1622529760000|2021-06-01 06:42:40|8341.2|8326.2|8340.8|8325.8|8341.2|8326.2|8340.7|8325.7|1
1622529780000|2021-06-01 06:43:00|8342|8327|8342.9|8327.9|8342.9|8327.9|8342|8327|0
1622529790000|2021-06-01 06:43:10|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|0
1622529810000|2021-06-01 06:43:30|8344|8329|8344|8329|8344|8329|8344|8329|0
1622529840000|2021-06-01 06:44:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|0
1622529850000|2021-06-01 06:44:10|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|0
1622529860000|2021-06-01 06:44:20|8344.4|8329.4|8345.7|8330.7|8345.7|8330.7|8344.4|8329.4|1
1622529870000|2021-06-01 06:44:30|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|0
1622529890000|2021-06-01 06:44:50|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1622529900000|2021-06-01 06:45:00|8346.4|8331.4|8347.5|8332.5|8347.5|8332.5|8346.4|8331.4|8
1622529910000|2021-06-01 06:45:10|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|0
1622529920000|2021-06-01 06:45:20|8347.5|8332.5|8348.1|8333.1|8349.1|8334.1|8347.5|8332.5|3
1622529930000|2021-06-01 06:45:30|8342.7|8327.7|8343|8328|8343|8328|8342.7|8327.7|1
1622529940000|2021-06-01 06:45:40|8343.2|8328.2|8344.4|8329.4|8344.4|8329.4|8343.2|8328.2|1
1622529950000|2021-06-01 06:45:50|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|0
1622529960000|2021-06-01 06:46:00|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|0
1622529970000|2021-06-01 06:46:10|8344.1|8329.1|8343.8|8328.8|8344.1|8329.1|8343.2|8328.2|0
1622529990000|2021-06-01 06:46:30|8344.1|8329.1|8344.8|8329.8|8344.8|8329.8|8344.1|8329.1|0
1622530000000|2021-06-01 06:46:40|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|0
1622530010000|2021-06-01 06:46:50|8345|8330|8347.8|8332.8|8347.8|8332.8|8345|8330|7
1622530020000|2021-06-01 06:47:00|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8347.6|8332.6|0
1622530030000|2021-06-01 06:47:10|8347.6|8332.6|8346.7|8331.7|8348.1|8333.1|8346.7|8331.7|0
1622530040000|2021-06-01 06:47:20|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|43
1622530050000|2021-06-01 06:47:30|8344.7|8329.7|8342.4|8327.4|8344.9|8329.9|8342.4|8327.4|14
1622530070000|2021-06-01 06:47:50|8341|8326|8341|8326|8341|8326|8341|8326|0
1622530080000|2021-06-01 06:48:00|8341.3|8326.3|8341|8326|8341.3|8326.3|8341|8326|0
1622530110000|2021-06-01 06:48:30|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|3
1622530290000|2021-06-01 06:51:30|8341|8326|8341|8326|8341|8326|8341|8326|0
1622530300000|2021-06-01 06:51:40|8340.7|8325.7|8340.4|8325.4|8340.7|8325.7|8340.4|8325.4|1
1622530320000|2021-06-01 06:52:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|0
1622530380000|2021-06-01 06:53:00|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1622530460000|2021-06-01 06:54:20|8340.1|8325.1|8340.2|8325.2|8340.2|8325.2|8340.1|8325.1|1
1622530470000|2021-06-01 06:54:30|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1622530560000|2021-06-01 06:56:00|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|0
1622530570000|2021-06-01 06:56:10|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|4
1622530600000|2021-06-01 06:56:40|8341|8326|8341.5|8326.5|8341.5|8326.5|8341|8326|0
1622530620000|2021-06-01 06:57:00|8341.8|8326.8|8343.6|8328.6|8343.6|8328.6|8341.8|8326.8|3
1622530630000|2021-06-01 06:57:10|8343.3|8328.3|8345|8330|8345|8330|8343.3|8328.3|1
1622530640000|2021-06-01 06:57:20|8344.8|8329.8|8345.4|8330.4|8345.4|8330.4|8344.3|8329.3|0
1622530650000|2021-06-01 06:57:30|8345.1|8330.1|8344.2|8329.2|8345.1|8330.1|8342.9|8327.9|0
1622530660000|2021-06-01 06:57:40|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8342.4|8327.4|0
1622530670000|2021-06-01 06:57:50|8343.5|8328.5|8344|8329|8344.5|8329.5|8343.2|8328.2|1
1622530680000|2021-06-01 06:58:00|8344.2|8329.2|8344.5|8329.5|8344.5|8329.5|8344.2|8329.2|1
1622530700000|2021-06-01 06:58:20|8345|8330|8345.6|8330.6|8345.6|8330.6|8345|8330|0
1622530710000|2021-06-01 06:58:30|8346.2|8331.2|8346.7|8331.7|8347.5|8332.5|8345.2|8330.2|4
1622530720000|2021-06-01 06:58:40|8346.2|8331.2|8347.2|8332.2|8347.2|8332.2|8346.2|8331.2|1
1622530730000|2021-06-01 06:58:50|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8345.6|8330.6|0
1622530740000|2021-06-01 06:59:00|8345.4|8330.4|8347.2|8332.2|8347.2|8332.2|8345.1|8330.1|3
1622530750000|2021-06-01 06:59:10|8347.4|8332.4|8345.4|8330.4|8347.4|8332.4|8344.9|8329.9|1
1622530780000|2021-06-01 06:59:40|8345.7|8330.7|8345.9|8330.9|8346.2|8331.2|8345.7|8330.7|4
1622530790000|2021-06-01 06:59:50|8346.2|8331.2|8345.4|8330.4|8346.2|8331.2|8345.4|8330.4|0
1622530800000|2021-06-01 07:00:00|8344.4|8329.4|8344.7|8329.7|8344.7|8329.7|8344.4|8329.4|0
1622530810000|2021-06-01 07:00:10|8345.3|8330.3|8345.6|8330.6|8345.6|8330.6|8345.3|8330.3|0
1622530850000|2021-06-01 07:00:50|8345.9|8330.9|8346|8331|8346|8331|8345.9|8330.9|0
1622530860000|2021-06-01 07:01:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|0
1622530880000|2021-06-01 07:01:20|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|0
1622530890000|2021-06-01 07:01:30|8338.5|8323.5|8338.8|8323.8|8338.8|8323.8|8338.5|8323.5|1
1622530900000|2021-06-01 07:01:40|8338.5|8323.5|8337.9|8322.9|8338.5|8323.5|8337.9|8322.9|0
1622530920000|2021-06-01 07:02:00|8336.8|8321.8|8340.1|8325.1|8340.1|8325.1|8336.8|8321.8|3
1622530930000|2021-06-01 07:02:10|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|0
1622530940000|2021-06-01 07:02:20|8340.3|8325.3|8340.6|8325.6|8340.6|8325.6|8340.3|8325.3|0
1622530950000|2021-06-01 07:02:30|8340.3|8325.3|8339.6|8324.6|8340.3|8325.3|8339.6|8324.6|0
1622531030000|2021-06-01 07:03:50|8340.2|8325.2|8340.7|8325.7|8340.7|8325.7|8339.8|8324.8|1
1622531040000|2021-06-01 07:04:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|0
1622531050000|2021-06-01 07:04:10|8341.8|8326.8|8341.6|8326.6|8341.9|8326.9|8341.3|8326.3|0
1622531060000|2021-06-01 07:04:20|8341.9|8326.9|8342.9|8327.9|8342.9|8327.9|8341.6|8326.6|0
1622531070000|2021-06-01 07:04:30|8343.8|8328.8|8344.3|8329.3|8344.3|8329.3|8343.8|8328.8|1
1622531080000|2021-06-01 07:04:40|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|11
1622531100000|2021-06-01 07:05:00|8344|8329|8344.3|8329.3|8344.3|8329.3|8344|8329|4
1622531110000|2021-06-01 07:05:10|8341.8|8326.8|8339.4|8324.4|8341.8|8326.8|8338.5|8323.5|6
1622531120000|2021-06-01 07:05:20|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8337.9|8322.9|1
1622531130000|2021-06-01 07:05:30|8339.7|8324.7|8340.2|8325.2|8340.2|8325.2|8339.2|8324.2|20
1622531140000|2021-06-01 07:05:40|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|0
1622531160000|2021-06-01 07:06:00|8340|8325|8340|8325|8340|8325|8340|8325|0
1622531170000|2021-06-01 07:06:10|8338.9|8323.9|8340|8325|8340.6|8325.6|8338.9|8323.9|1
1622531180000|2021-06-01 07:06:20|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1622531200000|2021-06-01 07:06:40|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|0
1622531210000|2021-06-01 07:06:50|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|5
1622531470000|2021-06-01 07:11:10|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|0
1622531510000|2021-06-01 07:11:50|8339.5|8324.5|8335.1|8320.1|8339.5|8324.5|8335.1|8320.1|15
1622531520000|2021-06-01 07:12:00|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|4
1622531530000|2021-06-01 07:12:10|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|0
1622531580000|2021-06-01 07:13:00|8338.3|8323.3|8337|8322|8338.3|8323.3|8336.7|8321.7|6
1622531590000|2021-06-01 07:13:10|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|0
1622531610000|2021-06-01 07:13:30|8337.6|8322.6|8337.8|8322.8|8337.8|8322.8|8337.6|8322.6|3
1622531680000|2021-06-01 07:14:40|8338.4|8323.4|8339.1|8324.1|8339.1|8324.1|8338.4|8323.4|0
1622531690000|2021-06-01 07:14:50|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1622531740000|2021-06-01 07:15:40|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|0
1622531760000|2021-06-01 07:16:00|8339.4|8324.4|8339.9|8324.9|8339.9|8324.9|8339.4|8324.4|0
1622531770000|2021-06-01 07:16:10|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|0
1622531780000|2021-06-01 07:16:20|8343.1|8328.1|8341.4|8326.4|8343.1|8328.1|8341.4|8326.4|5
1622531820000|2021-06-01 07:17:00|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|0
1622531830000|2021-06-01 07:17:10|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1622531860000|2021-06-01 07:17:40|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|1
1622531880000|2021-06-01 07:18:00|8340.2|8325.2|8340.5|8325.5|8340.5|8325.5|8340.2|8325.2|1
1622531940000|2021-06-01 07:19:00|8340.2|8325.2|8340.8|8325.8|8340.8|8325.8|8340.2|8325.2|0
1622532000000|2021-06-01 07:20:00|8340.7|8325.7|8341.3|8326.3|8341.3|8326.3|8340.7|8325.7|0
1622532030000|2021-06-01 07:20:30|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|0
1622532060000|2021-06-01 07:21:00|8340.9|8325.9|8340.5|8325.5|8340.9|8325.9|8340.5|8325.5|1
1622532070000|2021-06-01 07:21:10|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|0
1622532110000|2021-06-01 07:21:50|8339.6|8324.6|8336.4|8321.4|8339.6|8324.6|8336.4|8321.4|2
1622532210000|2021-06-01 07:23:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1622532260000|2021-06-01 07:24:20|8339.7|8324.7|8339.9|8324.9|8339.9|8324.9|8339.7|8324.7|0
1622532300000|2021-06-01 07:25:00|8340.2|8325.2|8340.4|8325.4|8340.4|8325.4|8340.2|8325.2|0
1622532330000|2021-06-01 07:25:30|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|0
1622532350000|2021-06-01 07:25:50|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|2
1622532360000|2021-06-01 07:26:00|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|0
1622532390000|2021-06-01 07:26:30|8335|8320|8335|8320|8335|8320|8335|8320|0
1622532400000|2021-06-01 07:26:40|8334.1|8319.1|8333.1|8318.1|8334.1|8319.1|8333.1|8318.1|0
1622532420000|2021-06-01 07:27:00|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|0
1622532430000|2021-06-01 07:27:10|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|0
1622532450000|2021-06-01 07:27:30|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|0
1622532480000|2021-06-01 07:28:00|8335.2|8320.2|8335.7|8320.7|8335.7|8320.7|8335.2|8320.2|0
1622532490000|2021-06-01 07:28:10|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|0
1622532500000|2021-06-01 07:28:20|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|8335.7|8320.7|0
1622532510000|2021-06-01 07:28:30|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|8335.9|8320.9|0
1622532520000|2021-06-01 07:28:40|8336.2|8321.2|8337.4|8322.4|8337.4|8322.4|8336.2|8321.2|2
1622532530000|2021-06-01 07:28:50|8338.3|8323.3|8342|8327|8342|8327|8338.3|8323.3|2
1622532540000|2021-06-01 07:29:00|8342.3|8327.3|8343|8328|8343|8328|8342.3|8327.3|0
1622532550000|2021-06-01 07:29:10|||||||||1
1622532560000|2021-06-01 07:29:20|8343.3|8328.3|8343|8328|8343.3|8328.3|8343|8328|1
1622532580000|2021-06-01 07:29:40|8342.4|8327.4|8337.9|8322.9|8342.4|8327.4|8337.9|8322.9|8
1622532590000|2021-06-01 07:29:50|8335.5|8320.5|8333.3|8318.3|8335.5|8320.5|8333.3|8318.3|0
1622532600000|2021-06-01 07:30:00|8334.1|8319.1|8335.7|8320.7|8335.7|8320.7|8334.1|8319.1|0
1622532660000|2021-06-01 07:31:00|8336|8321|8336|8321|8336|8321|8336|8321|0
1622532670000|2021-06-01 07:31:10|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|0
1622532750000|2021-06-01 07:32:30|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|0
1622532780000|2021-06-01 07:33:00|8337|8322|8337.8|8322.8|8337.8|8322.8|8337|8322|0
1622532830000|2021-06-01 07:33:50|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|1
1622532840000|2021-06-01 07:34:00|8339.2|8324.2|8339.5|8324.5|8339.5|8324.5|8339.2|8324.2|0
1622532850000|2021-06-01 07:34:10|||||||||1
1622532900000|2021-06-01 07:35:00|8339.7|8324.7|8340.2|8325.2|8340.2|8325.2|8339.7|8324.7|2
1622532960000|2021-06-01 07:36:00|8340.7|8325.7|8341.8|8326.8|8341.8|8326.8|8340.7|8325.7|1
1622533000000|2021-06-01 07:36:40|8342|8327|8342|8327|8342|8327|8342|8327|0
1622533020000|2021-06-01 07:37:00|8342.7|8327.7|8341.5|8326.5|8342.7|8327.7|8340|8325|4
1622533030000|2021-06-01 07:37:10|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|0
1622533080000|2021-06-01 07:38:00|8342|8327|8342.2|8327.2|8342.2|8327.2|8342|8327|0
1622533090000|2021-06-01 07:38:10|8342.5|8327.5|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|0
1622533140000|2021-06-01 07:39:00|8343.2|8328.2|8343.7|8328.7|8343.7|8328.7|8343.2|8328.2|1
1622533150000|2021-06-01 07:39:10|||||||||2
1622533170000|2021-06-01 07:39:30|||||||||1
1622533180000|2021-06-01 07:39:40|8339.9|8324.9|8340.6|8325.6|8340.6|8325.6|8339.2|8324.2|5
1622533190000|2021-06-01 07:39:50|8339.9|8324.9|8339.3|8324.3|8340.4|8325.4|8339.3|8324.3|0
1622533240000|2021-06-01 07:40:40|8339.5|8324.5|8341.8|8326.8|8341.8|8326.8|8339.5|8324.5|2
1622533270000|2021-06-01 07:41:10|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|0
1622533280000|2021-06-01 07:41:20|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|0
1622533290000|2021-06-01 07:41:30|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|0
1622533330000|2021-06-01 07:42:10|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|2
1622533350000|2021-06-01 07:42:30|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|0
1622533470000|2021-06-01 07:44:30|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|0
1622533500000|2021-06-01 07:45:00|8344.1|8329.1|8345.6|8330.6|8345.6|8330.6|8344.1|8329.1|3
1622533510000|2021-06-01 07:45:10|8346.4|8331.4|8348.3|8333.3|8348.3|8333.3|8346.4|8331.4|4
1622533520000|2021-06-01 07:45:20|||||||||4
1622533530000|2021-06-01 07:45:30|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|2
1622533550000|2021-06-01 07:45:50|||||||||1
1622533560000|2021-06-01 07:46:00|8348.9|8333.9|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|0
1622533590000|2021-06-01 07:46:30|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|4
1622533600000|2021-06-01 07:46:40|8349.4|8334.4|8348.6|8333.6|8349.4|8334.4|8348.6|8333.6|2
1622533610000|2021-06-01 07:46:50|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|1
1622533650000|2021-06-01 07:47:30|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|0
1622533660000|2021-06-01 07:47:40|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|0
1622533700000|2021-06-01 07:48:20|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|1
1622533780000|2021-06-01 07:49:40|8349.3|8334.3|8349.3|8334.3|8349.3|8334.3|8349.3|8334.3|0
1622533810000|2021-06-01 07:50:10|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|0
1622533840000|2021-06-01 07:50:40|||||||||15
1622533880000|2021-06-01 07:51:20|||||||||12
1622533900000|2021-06-01 07:51:40|8350.2|8335.2|8351.5|8336.5|8351.5|8336.5|8350.2|8335.2|0
1622533920000|2021-06-01 07:52:00|8351.7|8336.7|8350.1|8335.1|8351.7|8336.7|8350.1|8335.1|8
1622533960000|2021-06-01 07:52:40|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|0
1622533970000|2021-06-01 07:52:50|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|3
1622533980000|2021-06-01 07:53:00|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|0
1622533990000|2021-06-01 07:53:10|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|0
1622534010000|2021-06-01 07:53:30|8351.6|8336.6|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|0
1622534030000|2021-06-01 07:53:50|||||||||1
1622534050000|2021-06-01 07:54:10|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|0
1622534070000|2021-06-01 07:54:30|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|0
1622534080000|2021-06-01 07:54:40|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|1
1622534100000|2021-06-01 07:55:00|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|0
1622534110000|2021-06-01 07:55:10|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|8353.4|8338.4|0
1622534130000|2021-06-01 07:55:30|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|0
1622534150000|2021-06-01 07:55:50|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|1
1622534160000|2021-06-01 07:56:00|8354.8|8339.8|8355.4|8340.4|8355.4|8340.4|8354.8|8339.8|3
1622534170000|2021-06-01 07:56:10|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|8355.9|8340.9|0
1622534180000|2021-06-01 07:56:20|8356.2|8341.2|8356.9|8341.9|8356.9|8341.9|8356.2|8341.2|0
1622534190000|2021-06-01 07:56:30|8357.4|8342.4|8357.2|8342.2|8357.9|8342.9|8357.2|8342.2|9
1622534200000|2021-06-01 07:56:40|8357.4|8342.4|8360.7|8345.7|8360.7|8345.7|8357.4|8342.4|35
1622534210000|2021-06-01 07:56:50|8361.5|8346.5|8361|8346|8361.5|8346.5|8361|8346|0
1622534220000|2021-06-01 07:57:00|8361.5|8346.5|8361.5|8346.5|8361.5|8346.5|8361|8346|1
1622534230000|2021-06-01 07:57:10|8361.2|8346.2|8362.2|8347.2|8362.2|8347.2|8361.2|8346.2|0
1622534240000|2021-06-01 07:57:20|8362.4|8347.4|8362.7|8347.7|8362.7|8347.7|8362.4|8347.4|1
1622534250000|2021-06-01 07:57:30|8362.5|8347.5|8363.6|8348.6|8363.6|8348.6|8362.5|8347.5|1
1622534260000|2021-06-01 07:57:40|8364|8349|8364.6|8349.6|8364.6|8349.6|8364|8349|28
1622534270000|2021-06-01 07:57:50|8362.4|8347.4|8358|8343|8362.4|8347.4|8358|8343|2
1622534320000|2021-06-01 07:58:40|||||||||1
1622534340000|2021-06-01 07:59:00|8353.7|8338.7|8354.5|8339.5|8354.6|8339.6|8353.7|8338.7|1
1622534370000|2021-06-01 07:59:30|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|0
1622534380000|2021-06-01 07:59:40|8355.1|8340.1|8358|8343|8358|8343|8355|8340|0
1622534390000|2021-06-01 07:59:50|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|0
1622534400000|2021-06-01 08:00:00|8358.7|8343.7|8357.7|8342.7|8358.7|8343.7|8357.7|8342.7|0
1622534410000|2021-06-01 08:00:10|8357.9|8342.9|8358.5|8343.5|8358.7|8343.7|8357.9|8342.9|1
1622534420000|2021-06-01 08:00:20|8358.3|8343.3|8354|8339|8358.3|8343.3|8354|8339|1
1622534430000|2021-06-01 08:00:30|8353.5|8338.5|8353|8338|8353.5|8338.5|8353|8338|0
1622534440000|2021-06-01 08:00:40|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|0
1622534450000|2021-06-01 08:00:50|8353.8|8338.8|8356.6|8341.6|8356.6|8341.6|8353.8|8338.8|0
1622534460000|2021-06-01 08:01:00|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|0
1622534470000|2021-06-01 08:01:10|8358|8343|8360|8345|8360|8345|8358|8343|1
1622534490000|2021-06-01 08:01:30|8360.2|8345.2|8360.5|8345.5|8360.5|8345.5|8359.5|8344.5|0
1622534500000|2021-06-01 08:01:40|8360|8345|8360|8345|8360|8345|8360|8345|0
1622534520000|2021-06-01 08:02:00|8360.2|8345.2|8360.2|8345.2|8360.2|8345.2|8360.2|8345.2|0
1622534540000|2021-06-01 08:02:20|8360.5|8345.5|8361.2|8346.2|8361.2|8346.2|8360.5|8345.5|0
1622534550000|2021-06-01 08:02:30|8362.7|8347.7|8363.2|8348.2|8363.2|8348.2|8362.7|8347.7|4
1622534560000|2021-06-01 08:02:40|8363.5|8348.5|8365.8|8350.8|8365.8|8350.8|8363.5|8348.5|5
1622534580000|2021-06-01 08:03:00|8366|8351|8361.9|8346.9|8366|8351|8361.9|8346.9|6
1622534590000|2021-06-01 08:03:10|8361.6|8346.6|8358.8|8343.8|8361.6|8346.6|8356.7|8341.7|0
1622534630000|2021-06-01 08:03:50|8361.1|8346.1|8360.2|8345.2|8361.9|8346.9|8360.2|8345.2|10
1622534640000|2021-06-01 08:04:00|8360|8345|8364|8349|8364|8349|8360|8345|26
1622534650000|2021-06-01 08:04:10|8364.3|8349.3|8364.6|8349.6|8364.6|8349.6|8364.3|8349.3|0
1622534660000|2021-06-01 08:04:20|||||||||10
1622534710000|2021-06-01 08:05:10|||||||||1
1622534720000|2021-06-01 08:05:20|||||||||5
1622534730000|2021-06-01 08:05:30|8364.8|8349.8|8359.7|8344.7|8364.8|8349.8|8359.7|8344.7|1
1622534740000|2021-06-01 08:05:40|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|0
1622534790000|2021-06-01 08:06:30|8359.1|8344.1|8358.9|8343.9|8359.1|8344.1|8358.9|8343.9|0
1622534800000|2021-06-01 08:06:40|8358.4|8343.4|8356.7|8341.7|8358.4|8343.4|8356.7|8341.7|2
1622534820000|2021-06-01 08:07:00|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|0
1622534850000|2021-06-01 08:07:30|8357.2|8342.2|8357.7|8342.7|8357.7|8342.7|8357.2|8342.2|1
1622534860000|2021-06-01 08:07:40|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|0
1622534880000|2021-06-01 08:08:00|8358.9|8343.9|8359.1|8344.1|8359.1|8344.1|8358.9|8343.9|0
1622534900000|2021-06-01 08:08:20|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|0
1622534910000|2021-06-01 08:08:30|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|8360.8|8345.8|0
1622534940000|2021-06-01 08:09:00|8361.1|8346.1|8361.1|8346.1|8361.1|8346.1|8361.1|8346.1|0
1622534950000|2021-06-01 08:09:10|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|0
1622534960000|2021-06-01 08:09:20|8364|8349|8364.2|8349.2|8364.2|8349.2|8364|8349|1
1622534970000|2021-06-01 08:09:30|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|0
1622534980000|2021-06-01 08:09:40|8363.3|8348.3|8363.5|8348.5|8364|8349|8363.3|8348.3|0
1622534990000|2021-06-01 08:09:50|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|10
1622535000000|2021-06-01 08:10:00|8364.5|8349.5|8364.7|8349.7|8364.7|8349.7|8363.5|8348.5|0
1622535060000|2021-06-01 08:11:00|8363.6|8348.6|8363.3|8348.3|8363.6|8348.6|8362.5|8347.5|0
1622535070000|2021-06-01 08:11:10|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|0
1622535080000|2021-06-01 08:11:20|8364.3|8349.3|8364.5|8349.5|8364.5|8349.5|8364.3|8349.3|0
1622535090000|2021-06-01 08:11:30|8364.1|8349.1|8363|8348|8364.1|8349.1|8363|8348|1
1622535110000|2021-06-01 08:11:50|8361.9|8346.9|8356.8|8341.8|8361.9|8346.9|8356.8|8341.8|1
1622535120000|2021-06-01 08:12:00|8355.7|8340.7|8355.4|8340.4|8355.7|8340.7|8355.4|8340.4|0
1622535140000|2021-06-01 08:12:20|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|1
1622535170000|2021-06-01 08:12:50|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|1
1622535180000|2021-06-01 08:13:00|8361|8346|8362|8347|8362|8347|8361|8346|0
1622535230000|2021-06-01 08:13:50|8361.4|8346.4|8362|8347|8362|8347|8361.3|8346.3|0
1622535310000|2021-06-01 08:15:10|8364.4|8349.4|8366.2|8351.2|8366.2|8351.2|8364.4|8349.4|1
1622535330000|2021-06-01 08:15:30|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|0
1622535350000|2021-06-01 08:15:50|8365.1|8350.1|8364.7|8349.7|8365.1|8350.1|8364.7|8349.7|0
1622535360000|2021-06-01 08:16:00|8363|8348|8363.6|8348.6|8363.9|8348.9|8362.4|8347.4|1
1622535370000|2021-06-01 08:16:10|8363.7|8348.7|8364.8|8349.8|8364.8|8349.8|8363.7|8348.7|0
1622535390000|2021-06-01 08:16:30|8365.3|8350.3|8367.5|8352.5|8367.5|8352.5|8365.3|8350.3|2
1622535400000|2021-06-01 08:16:40|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|2
1622535410000|2021-06-01 08:16:50|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|3
1622535420000|2021-06-01 08:17:00|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|0
1622535480000|2021-06-01 08:18:00|8368.3|8353.3|8368.9|8353.9|8368.9|8353.9|8368.3|8353.3|0
1622535520000|2021-06-01 08:18:40|8369.1|8354.1|8370|8355|8370|8355|8369.1|8354.1|9
1622535530000|2021-06-01 08:18:50|8370.7|8355.7|8370.2|8355.2|8370.7|8355.7|8370.2|8355.2|4
1622535550000|2021-06-01 08:19:10|8370|8355|8370|8355|8370|8355|8370|8355|0
1622535570000|2021-06-01 08:19:30|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|2
1622535590000|2021-06-01 08:19:50|||||||||3
1622535630000|2021-06-01 08:20:30|||||||||2
1622535640000|2021-06-01 08:20:40|||||||||1
1622535660000|2021-06-01 08:21:00|||||||||3
1622535690000|2021-06-01 08:21:30|||||||||3
1622535750000|2021-06-01 08:22:30|8370.8|8355.8|8370.7|8355.7|8371.5|8356.5|8370.7|8355.7|8
1622535760000|2021-06-01 08:22:40|8370.5|8355.5|8370.9|8355.9|8370.9|8355.9|8370.5|8355.5|1
1622535780000|2021-06-01 08:23:00|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|0
1622535790000|2021-06-01 08:23:10|8371|8356|8371|8356|8371|8356|8371|8356|1
1622535810000|2021-06-01 08:23:30|8370.7|8355.7|8368.8|8353.8|8370.7|8355.7|8368.8|8353.8|7
1622535820000|2021-06-01 08:23:40|8367.5|8352.5|8362.5|8347.5|8367.5|8352.5|8362.5|8347.5|2
1622535840000|2021-06-01 08:24:00|8361.9|8346.9|8361.6|8346.6|8361.9|8346.9|8361.6|8346.6|0
1622535860000|2021-06-01 08:24:20|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|4
1622535880000|2021-06-01 08:24:40|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|8362.1|8347.1|0
1622535900000|2021-06-01 08:25:00|8361.9|8346.9|8357.9|8342.9|8361.9|8346.9|8357.9|8342.9|1
1622535910000|2021-06-01 08:25:10|8355.9|8340.9|8358.9|8343.9|8358.9|8343.9|8355.9|8340.9|0
1622535930000|2021-06-01 08:25:30|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|0
1622535940000|2021-06-01 08:25:40|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|0
1622535960000|2021-06-01 08:26:00|8360.8|8345.8|8361.4|8346.4|8361.4|8346.4|8360.8|8345.8|0
1622535970000|2021-06-01 08:26:10|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|8361.6|8346.6|0
1622536010000|2021-06-01 08:26:50|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|0
1622536020000|2021-06-01 08:27:00|8358.3|8343.3|8357.3|8342.3|8358.3|8343.3|8357.1|8342.1|0
1622536080000|2021-06-01 08:28:00|8357.1|8342.1|8357.8|8342.8|8357.8|8342.8|8357.1|8342.1|0
1622536090000|2021-06-01 08:28:10|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|0
1622536110000|2021-06-01 08:28:30|8358.5|8343.5|8360|8345|8360|8345|8358.5|8343.5|0
1622536140000|2021-06-01 08:29:00|8362|8347|8364.2|8349.2|8364.2|8349.2|8362|8347|8
1622536170000|2021-06-01 08:29:30|8367.6|8352.6|8367.9|8352.9|8367.9|8352.9|8367.6|8352.6|4
1622536200000|2021-06-01 08:30:00|8366.9|8351.9|8367.1|8352.1|8367.1|8352.1|8366.9|8351.9|0
1622536210000|2021-06-01 08:30:10|8368|8353|8368|8353|8368|8353|8368|8353|2
1622536260000|2021-06-01 08:31:00|8368.3|8353.3|8366.7|8351.7|8368.3|8353.3|8366.7|8351.7|1
1622536270000|2021-06-01 08:31:10|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|0
1622536300000|2021-06-01 08:31:40|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|0
1622536360000|2021-06-01 08:32:40|8366.3|8351.3|8366.5|8351.5|8366.5|8351.5|8366.3|8351.3|0
1622536380000|2021-06-01 08:33:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|0
1622536400000|2021-06-01 08:33:20|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|0
1622536420000|2021-06-01 08:33:40|8366.1|8351.1|8368.3|8353.3|8368.3|8353.3|8366.1|8351.1|2
1622536440000|2021-06-01 08:34:00|8368.5|8353.5|8371.3|8356.3|8371.3|8356.3|8368.5|8353.5|3
1622536470000|2021-06-01 08:34:30|8371.6|8356.6|8370.2|8355.2|8371.6|8356.6|8370.2|8355.2|1
1622536520000|2021-06-01 08:35:20|8369.6|8354.6|8370.4|8355.4|8370.4|8355.4|8369.6|8354.6|0
1622536560000|2021-06-01 08:36:00|8370.1|8355.1|8369.9|8354.9|8370.1|8355.1|8369.9|8354.9|0
1622536570000|2021-06-01 08:36:10|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|8370.6|8355.6|2
1622536590000|2021-06-01 08:36:30|8370.4|8355.4|8370.4|8355.4|8370.4|8355.4|8370.4|8355.4|0
1622536600000|2021-06-01 08:36:40|8369.1|8354.1|8369.4|8354.4|8369.4|8354.4|8369.1|8354.1|2
1622536610000|2021-06-01 08:36:50|8369.1|8354.1|8368.9|8353.9|8369.1|8354.1|8368.9|8353.9|0
1622536620000|2021-06-01 08:37:00|8368.6|8353.6|8365.2|8350.2|8368.6|8353.6|8365.2|8350.2|0
1622536630000|2021-06-01 08:37:10|8365.4|8350.4|8366.5|8351.5|8366.5|8351.5|8365.4|8350.4|1
1622536650000|2021-06-01 08:37:30|8367.9|8352.9|8370.7|8355.7|8370.7|8355.7|8367.9|8352.9|1
1622536660000|2021-06-01 08:37:40|8370.9|8355.9|8370.9|8355.9|8370.9|8355.9|8370.9|8355.9|0
1622536690000|2021-06-01 08:38:10|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|2
1622536710000|2021-06-01 08:38:30|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|0
1622536730000|2021-06-01 08:38:50|8371.8|8356.8|8370.8|8355.8|8372.8|8357.8|8370.8|8355.8|5
1622536740000|2021-06-01 08:39:00|8369.4|8354.4|8371|8356|8371|8356|8369.4|8354.4|0
1622536760000|2021-06-01 08:39:20|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|0
1622536770000|2021-06-01 08:39:30|||||||||1
1622536800000|2021-06-01 08:40:00|8369.9|8354.9|8369.4|8354.4|8369.9|8354.9|8369.4|8354.4|1
1622536810000|2021-06-01 08:40:10|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|0
1622536900000|2021-06-01 08:41:40|8368.7|8353.7|8368.1|8353.1|8368.7|8353.7|8368.1|8353.1|0
1622536970000|2021-06-01 08:42:50|8367|8352|8367|8352|8367|8352|8367|8352|0
1622536980000|2021-06-01 08:43:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|0
1622536990000|2021-06-01 08:43:10|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|0
1622537040000|2021-06-01 08:44:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|0
1622537100000|2021-06-01 08:45:00|8367.2|8352.2|8367.9|8352.9|8367.9|8352.9|8367.2|8352.2|0
1622537120000|2021-06-01 08:45:20|8370.4|8355.4|8370.4|8355.4|8370.4|8355.4|8370.4|8355.4|2
1622537130000|2021-06-01 08:45:30|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|8371.5|8356.5|0
1622537210000|2021-06-01 08:46:50|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|8371.2|8356.2|1
1622537220000|2021-06-01 08:47:00|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|0
1622537260000|2021-06-01 08:47:40|8372|8357|8372|8357|8372|8357|8372|8357|0
1622537280000|2021-06-01 08:48:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|0
1622537320000|2021-06-01 08:48:40|8372.6|8357.6|8374|8359|8374|8359|8372.6|8357.6|10
1622537340000|2021-06-01 08:49:00|8374.4|8359.4|8373.8|8358.8|8374.4|8359.4|8373.6|8358.6|1
1622537350000|2021-06-01 08:49:10|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|0
1622537370000|2021-06-01 08:49:30|8373.8|8358.8|8375|8360|8375|8360|8373.8|8358.8|2
1622537380000|2021-06-01 08:49:40|8375.8|8360.8|8375.6|8360.6|8376.1|8361.1|8375.6|8360.6|5
1622537400000|2021-06-01 08:50:00|8375.8|8360.8|8376.1|8361.1|8376.1|8361.1|8375.8|8360.8|2
1622537430000|2021-06-01 08:50:30|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|1
1622537440000|2021-06-01 08:50:40|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8375.5|8360.5|8
1622537460000|2021-06-01 08:51:00|8375.8|8360.8|8374.4|8359.4|8376.1|8361.1|8374.4|8359.4|3
1622537470000|2021-06-01 08:51:10|8374.8|8359.8|8375.1|8360.1|8375.1|8360.1|8371|8356|6
1622537480000|2021-06-01 08:51:20|8374|8359|8372.6|8357.6|8374|8359|8372.6|8357.6|1
1622537490000|2021-06-01 08:51:30|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|2
1622537500000|2021-06-01 08:51:40|8374.1|8359.1|8373.8|8358.8|8374.3|8359.3|8373.8|8358.8|0
1622537510000|2021-06-01 08:51:50|8374.1|8359.1|8374.3|8359.3|8374.3|8359.3|8374.1|8359.1|0
1622537540000|2021-06-01 08:52:20|8374.6|8359.6|8375.1|8360.1|8375.1|8360.1|8374.6|8359.6|0
1622537550000|2021-06-01 08:52:30|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|0
1622537560000|2021-06-01 08:52:40|||||||||1
1622537580000|2021-06-01 08:53:00|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|8374.6|8359.6|0
1622537610000|2021-06-01 08:53:30|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|0
1622537620000|2021-06-01 08:53:40|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|0
1622537690000|2021-06-01 08:54:50|8375.7|8360.7|8374.8|8359.8|8375.7|8360.7|8374.8|8359.8|7
1622537720000|2021-06-01 08:55:20|8374.3|8359.3|8374.4|8359.4|8374.4|8359.4|8373.8|8358.8|2
1622537730000|2021-06-01 08:55:30|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|0
1622537760000|2021-06-01 08:56:00|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|8375.1|8360.1|0
1622537810000|2021-06-01 08:56:50|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|8374.8|8359.8|2
1622537840000|2021-06-01 08:57:20|8374.6|8359.6|8369.1|8354.1|8374.6|8359.6|8369.1|8354.1|7
1622537850000|2021-06-01 08:57:30|8369.5|8354.5|8369.5|8354.5|8370|8355|8369.5|8354.5|0
1622537870000|2021-06-01 08:57:50|8369.8|8354.8|8368.1|8353.1|8370|8355|8368.1|8353.1|0
1622538000000|2021-06-01 09:00:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.3|8352.3|1
1622538010000|2021-06-01 09:00:10|8368|8353|8369.3|8354.3|8369.3|8354.3|8367.3|8352.3|5
1622538020000|2021-06-01 09:00:20|8369.8|8354.8|8375.3|8360.3|8375.3|8360.3|8369.8|8354.8|3
1622538030000|2021-06-01 09:00:30|8375.7|8360.7|8375.7|8360.7|8376|8361|8375.7|8360.7|0
1622538040000|2021-06-01 09:00:40|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|8375.9|8360.9|0
1622538090000|2021-06-01 09:01:30|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|0
1622538100000|2021-06-01 09:01:40|8375.3|8360.3|8373|8358|8375.3|8360.3|8372.8|8357.8|2
1622538110000|2021-06-01 09:01:50|8374|8359|8375|8360|8375|8360|8374|8359|0
1622538120000|2021-06-01 09:02:00|8375.7|8360.7|8376.4|8361.4|8376.4|8361.4|8375.7|8360.7|0
1622538150000|2021-06-01 09:02:30|8376|8361|8376|8361|8376|8361|8376|8361|0
1622538190000|2021-06-01 09:03:10|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|8374.5|8359.5|0
1622538210000|2021-06-01 09:03:30|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|8376.2|8361.2|0
1622538220000|2021-06-01 09:03:40|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|8376.7|8361.7|1
1622538240000|2021-06-01 09:04:00|8376.2|8361.2|8376.3|8361.3|8376.6|8361.6|8376.2|8361.2|11
1622538260000|2021-06-01 09:04:20|8376.7|8361.7|8377.8|8362.8|8377.8|8362.8|8376.7|8361.7|1
1622538280000|2021-06-01 09:04:40|8378.2|8363.2|8378.7|8363.7|8378.7|8363.7|8378.2|8363.2|2
1622538290000|2021-06-01 09:04:50|8378.5|8363.5|8378.7|8363.7|8378.7|8363.7|8378.5|8363.5|3
1622538300000|2021-06-01 09:05:00|8377.9|8362.9|8376.2|8361.2|8377.9|8362.9|8376.2|8361.2|3
1622538310000|2021-06-01 09:05:10|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|8375.8|8360.8|0
1622538330000|2021-06-01 09:05:30|8377.8|8362.8|8377.5|8362.5|8377.8|8362.8|8377.5|8362.5|3
1622538340000|2021-06-01 09:05:40|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|8378.6|8363.6|2
1622538350000|2021-06-01 09:05:50|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|1
1622538360000|2021-06-01 09:06:00|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|0
1622538370000|2021-06-01 09:06:10|8377|8362|8377.3|8362.3|8377.3|8362.3|8377|8362|0
1622538380000|2021-06-01 09:06:20|8379.5|8364.5|8379.5|8364.5|8379.8|8364.8|8379.5|8364.5|2
1622538390000|2021-06-01 09:06:30|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|8379.8|8364.8|0
1622538410000|2021-06-01 09:06:50|8380|8365|8382.5|8367.5|8382.5|8367.5|8380|8365|28
1622538420000|2021-06-01 09:07:00|8382.4|8367.4|8382.8|8367.8|8382.8|8367.8|8382|8367|4
1622538430000|2021-06-01 09:07:10|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|0
1622538440000|2021-06-01 09:07:20|8381.5|8366.5|8378.8|8363.8|8381.5|8366.5|8378.8|8363.8|1
1622538450000|2021-06-01 09:07:30|8378.6|8363.6|8380|8365|8380|8365|8378.6|8363.6|0
1622538470000|2021-06-01 09:07:50|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|0
1622538480000|2021-06-01 09:08:00|8381.3|8366.3|8382.9|8367.9|8382.9|8367.9|8381.3|8366.3|1
1622538490000|2021-06-01 09:08:10|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|8383.1|8368.1|1
1622538510000|2021-06-01 09:08:30|8383.3|8368.3|8383|8368|8383.3|8368.3|8383|8368|0
1622538530000|2021-06-01 09:08:50|8382.7|8367.7|8382.1|8367.1|8382.7|8367.7|8382.1|8367.1|0
1622538540000|2021-06-01 09:09:00|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|0
1622538610000|2021-06-01 09:10:10|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|0
1622538620000|2021-06-01 09:10:20|8379.7|8364.7|8376.1|8361.1|8379.7|8364.7|8376.1|8361.1|0
1622538630000|2021-06-01 09:10:30|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|8376.6|8361.6|0
1622538640000|2021-06-01 09:10:40|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|8376.1|8361.1|0
1622538660000|2021-06-01 09:11:00|8366.7|8351.7|8366.9|8351.9|8366.9|8351.9|8366.7|8351.7|1
1622538670000|2021-06-01 09:11:10|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|5
1622538690000|2021-06-01 09:11:30|8372|8357|8372.5|8357.5|8372.5|8357.5|8372|8357|0
1622538700000|2021-06-01 09:11:40|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|0
1622538710000|2021-06-01 09:11:50|8373.6|8358.6|8371.9|8356.9|8374.7|8359.7|8371.9|8356.9|4
1622538720000|2021-06-01 09:12:00|8369.7|8354.7|8364.7|8349.7|8369.7|8354.7|8364.7|8349.7|0
1622538730000|2021-06-01 09:12:10|8364.1|8349.1|8363.9|8348.9|8364.1|8349.1|8362.9|8347.9|0
1622538750000|2021-06-01 09:12:30|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|0
1622538760000|2021-06-01 09:12:40|8364.3|8349.3|8365.7|8350.7|8365.7|8350.7|8364.3|8349.3|2
1622538770000|2021-06-01 09:12:50|8366.2|8351.2|8366.2|8351.2|8366.2|8351.2|8366.2|8351.2|0
1622538780000|2021-06-01 09:13:00|8366.7|8351.7|8364.6|8349.6|8366.9|8351.9|8364.3|8349.3|5
1622538790000|2021-06-01 09:13:10|8364.9|8349.9|8365.2|8350.2|8365.2|8350.2|8364.9|8349.9|1
1622538820000|2021-06-01 09:13:40|8365.8|8350.8|8366.7|8351.7|8366.7|8351.7|8365.8|8350.8|2
1622538830000|2021-06-01 09:13:50|8370|8355|8369.8|8354.8|8370|8355|8369.8|8354.8|1
1622538840000|2021-06-01 09:14:00|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|0
1622538850000|2021-06-01 09:14:10|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|1
1622538860000|2021-06-01 09:14:20|8373|8358|8373|8358|8373|8358|8373|8358|0
1622538870000|2021-06-01 09:14:30|8376.5|8361.5|8377|8362|8377|8362|8376.5|8361.5|3
1622538890000|2021-06-01 09:14:50|8377.3|8362.3|8377.5|8362.5|8377.5|8362.5|8377.3|8362.3|1
1622538920000|2021-06-01 09:15:20|8378.3|8363.3|8378.8|8363.8|8378.8|8363.8|8378.3|8363.3|2
1622538930000|2021-06-01 09:15:30|8376|8361|8378.5|8363.5|8378.5|8363.5|8374|8359|1
1622538940000|2021-06-01 09:15:40|8379.2|8364.2|8379.8|8364.8|8379.8|8364.8|8379.2|8364.2|0
1622538970000|2021-06-01 09:16:10|8385.7|8370.7|8388.6|8373.6|8388.6|8373.6|8385.7|8370.7|3
1622538980000|2021-06-01 09:16:20|8388.9|8373.9|8387.4|8372.4|8389.2|8374.2|8387.4|8372.4|3
1622538990000|2021-06-01 09:16:30|8384.8|8369.8|8385.3|8370.3|8385.3|8370.3|8384.8|8369.8|0
1622539000000|2021-06-01 09:16:40|8385|8370|8384.8|8369.8|8385|8370|8384.8|8369.8|0
1622539010000|2021-06-01 09:16:50|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|1
1622539020000|2021-06-01 09:17:00|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|8383.5|8368.5|0
1622539030000|2021-06-01 09:17:10|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|8381.5|8366.5|6
1622539040000|2021-06-01 09:17:20|8380.6|8365.6|8382.9|8367.9|8382.9|8367.9|8380|8365|2
1622539120000|2021-06-01 09:18:40|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|0
1622539130000|2021-06-01 09:18:50|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|0
1622539140000|2021-06-01 09:19:00|8381.4|8366.4|8380.3|8365.3|8381.4|8366.4|8380.3|8365.3|2
1622539150000|2021-06-01 09:19:10|8378|8363|8378.5|8363.5|8378.5|8363.5|8378|8363|0
1622539170000|2021-06-01 09:19:30|8379.4|8364.4|8381.4|8366.4|8381.4|8366.4|8379.4|8364.4|6
1622539180000|2021-06-01 09:19:40|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|0
1622539190000|2021-06-01 09:19:50|8381.1|8366.1|8385.4|8370.4|8385.4|8370.4|8380.9|8365.9|13
1622539200000|2021-06-01 09:20:00|8385.8|8370.8|8386.6|8371.6|8386.6|8371.6|8385.8|8370.8|1
1622539220000|2021-06-01 09:20:20|8386.3|8371.3|8386.6|8371.6|8387.1|8372.1|8386.3|8371.3|5
1622539230000|2021-06-01 09:20:30|8386.9|8371.9|8386|8371|8386.9|8371.9|8386|8371|0
1622539260000|2021-06-01 09:21:00|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|2
1622539270000|2021-06-01 09:21:10|8388.1|8373.1|8388.7|8373.7|8389|8374|8388.1|8373.1|2
1622539280000|2021-06-01 09:21:20|8388.9|8373.9|8386.3|8371.3|8389.6|8374.6|8386.3|8371.3|4
1622539290000|2021-06-01 09:21:30|8385.9|8370.9|8387|8372|8387|8372|8385.9|8370.9|2
1622539300000|2021-06-01 09:21:40|8385.9|8370.9|8386.4|8371.4|8386.4|8371.4|8385.9|8370.9|2
1622539310000|2021-06-01 09:21:50|8385.4|8370.4|8384.7|8369.7|8385.4|8370.4|8384.7|8369.7|2
1622539320000|2021-06-01 09:22:00|8385.9|8370.9|8385.1|8370.1|8385.9|8370.9|8385.1|8370.1|3
1622539330000|2021-06-01 09:22:10|8385.5|8370.5|8383.5|8368.5|8385.5|8370.5|8383.5|8368.5|0
1622539340000|2021-06-01 09:22:20|8383|8368|8382.7|8367.7|8383|8368|8382.7|8367.7|0
1622539350000|2021-06-01 09:22:30|8381.4|8366.4|8381.2|8366.2|8381.4|8366.4|8381.1|8366.1|0
1622539360000|2021-06-01 09:22:40|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|8380.9|8365.9|0
1622539380000|2021-06-01 09:23:00|8384.9|8369.9|8386.7|8371.7|8388.1|8373.1|8384.9|8369.9|4
1622539390000|2021-06-01 09:23:10|8387|8372|8387.2|8372.2|8387.2|8372.2|8387|8372|0
1622539400000|2021-06-01 09:23:20|8387.7|8372.7|8388|8373|8388|8373|8387.7|8372.7|1
1622539410000|2021-06-01 09:23:30|8387.8|8372.8|8388.3|8373.3|8388.3|8373.3|8387.8|8372.8|1
1622539420000|2021-06-01 09:23:40|8388.5|8373.5|8390.6|8375.6|8390.6|8375.6|8388.5|8373.5|2
1622539430000|2021-06-01 09:23:50|8391|8376|8393.5|8378.5|8393.5|8378.5|8391|8376|5
1622539450000|2021-06-01 09:24:10|8393.2|8378.2|8393.5|8378.5|8393.5|8378.5|8393.2|8378.2|1
1622539460000|2021-06-01 09:24:20|8395.9|8380.9|8396.7|8381.7|8396.7|8381.7|8395.9|8380.9|0
1622539480000|2021-06-01 09:24:40|8396.4|8381.4|8396.2|8381.2|8396.5|8381.5|8396.2|8381.2|1
1622539530000|2021-06-01 09:25:30|8395.8|8380.8|8395.2|8380.2|8395.8|8380.8|8395.2|8380.2|2
1622539560000|2021-06-01 09:26:00|8394.7|8379.7|8392.3|8377.3|8394.7|8379.7|8392.3|8377.3|0
1622539570000|2021-06-01 09:26:10|8392|8377|8391.8|8376.8|8392|8377|8391.6|8376.6|0
1622539580000|2021-06-01 09:26:20|8390.4|8375.4|8387.8|8372.8|8390.4|8375.4|8385.6|8370.6|4
1622539590000|2021-06-01 09:26:30|8388.9|8373.9|8391.3|8376.3|8391.3|8376.3|8388.9|8373.9|0
1622539600000|2021-06-01 09:26:40|8391.1|8376.1|8390.5|8375.5|8391.1|8376.1|8390.5|8375.5|2
1622539630000|2021-06-01 09:27:10|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1622539640000|2021-06-01 09:27:20|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|4
1622539660000|2021-06-01 09:27:40|8390.4|8375.4|8390.4|8375.4|8390.4|8375.4|8390.4|8375.4|0
1622539670000|2021-06-01 09:27:50|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1622539680000|2021-06-01 09:28:00|8391.4|8376.4|8391.9|8376.9|8391.9|8376.9|8391.4|8376.4|1
1622539710000|2021-06-01 09:28:30|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|0
1622539730000|2021-06-01 09:28:50|8392.4|8377.4|8394.3|8379.3|8394.3|8379.3|8392.4|8377.4|4
1622539760000|2021-06-01 09:29:20|8394.2|8379.2|8396.6|8381.6|8396.6|8381.6|8393.7|8378.7|6
1622539770000|2021-06-01 09:29:30|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|0
1622539780000|2021-06-01 09:29:40|8394.7|8379.7|8394.7|8379.7|8394.7|8379.7|8394.7|8379.7|0
1622539800000|2021-06-01 09:30:00|8394.8|8379.8|8393.2|8378.2|8394.8|8379.8|8392.9|8377.9|0
1622539810000|2021-06-01 09:30:10|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|8393.4|8378.4|0
1622539830000|2021-06-01 09:30:30|8394.3|8379.3|8394.6|8379.6|8394.6|8379.6|8394.3|8379.3|2
1622539920000|2021-06-01 09:32:00|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|0
1622539930000|2021-06-01 09:32:10|8392.9|8377.9|8393.3|8378.3|8393.3|8378.3|8392.4|8377.4|0
1622539970000|2021-06-01 09:32:50|8393.5|8378.5|8393.5|8378.5|8393.5|8378.5|8393.5|8378.5|2
1622540020000|2021-06-01 09:33:40|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|0
1622540030000|2021-06-01 09:33:50|||||||||1
1622540040000|2021-06-01 09:34:00|8393.5|8378.5|8393.2|8378.2|8393.5|8378.5|8393.2|8378.2|3
1622540060000|2021-06-01 09:34:20|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|0
1622540100000|2021-06-01 09:35:00|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|3
1622540120000|2021-06-01 09:35:20|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|0
1622540130000|2021-06-01 09:35:30|8392.8|8377.8|8393|8378|8393|8378|8392.8|8377.8|0
1622540140000|2021-06-01 09:35:40|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|0
1622540190000|2021-06-01 09:36:30|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|4
1622540200000|2021-06-01 09:36:40|8396|8381|8396|8381|8396|8381|8396|8381|7
1622540210000|2021-06-01 09:36:50|8396.7|8381.7|8395.3|8380.3|8396.7|8381.7|8395.3|8380.3|10
1622540220000|2021-06-01 09:37:00|8395|8380|8399|8384|8399|8384|8395|8380|32
1622540230000|2021-06-01 09:37:10|8398.8|8383.8|8398.8|8383.8|8399.9|8384.9|8397.7|8382.7|6
1622540240000|2021-06-01 09:37:20|8398.2|8383.2|8397.9|8382.9|8398.2|8383.2|8397.9|8382.9|2
1622540250000|2021-06-01 09:37:30|8397.7|8382.7|8402|8387|8402|8387|8397.7|8382.7|2
1622540260000|2021-06-01 09:37:40|8401.5|8386.5|8408.9|8393.9|8408.9|8393.9|8401.5|8386.5|3
1622540270000|2021-06-01 09:37:50|8408.3|8393.3|8408.3|8393.3|8408.3|8393.3|8408.3|8393.3|1
1622540290000|2021-06-01 09:38:10|8408|8393|8408|8393|8408|8393|8408|8393|1
1622540300000|2021-06-01 09:38:20|8406.3|8391.3|8405.6|8390.6|8406.3|8391.3|8405.5|8390.5|5
1622540320000|2021-06-01 09:38:40|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1622540330000|2021-06-01 09:38:50|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|1
1622540340000|2021-06-01 09:39:00|8404.9|8389.9|8403.4|8388.4|8404.9|8389.9|8403.4|8388.4|1
1622540350000|2021-06-01 09:39:10|8403.1|8388.1|8403.1|8388.1|8403.1|8388.1|8403.1|8388.1|0
1622540360000|2021-06-01 09:39:20|8403.4|8388.4|8403.4|8388.4|8403.4|8388.4|8403.1|8388.1|0
1622540370000|2021-06-01 09:39:30|8403.1|8388.1|8402.7|8387.7|8403.1|8388.1|8402.7|8387.7|1
1622540380000|2021-06-01 09:39:40|8402.9|8387.9|8400.4|8385.4|8402.9|8387.9|8399.9|8384.9|19
1622540400000|2021-06-01 09:40:00|8397|8382|8397|8382|8397|8382|8397|8382|30
1622540430000|2021-06-01 09:40:30|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|0
1622540460000|2021-06-01 09:41:00|8396.5|8381.5|8396.2|8381.2|8396.5|8381.5|8395.1|8380.1|4
1622540470000|2021-06-01 09:41:10|8396|8381|8396|8381|8396|8381|8396|8381|0
1622540480000|2021-06-01 09:41:20|8396.5|8381.5|8396.5|8381.5|8396.5|8381.5|8396.5|8381.5|0
1622540500000|2021-06-01 09:41:40|8397|8382|8397|8382|8397|8382|8397|8382|0
1622540510000|2021-06-01 09:41:50|8396.7|8381.7|8396.5|8381.5|8396.7|8381.7|8396.5|8381.5|2
1622540520000|2021-06-01 09:42:00|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|0
1622540590000|2021-06-01 09:43:10|8399.7|8384.7|8399.7|8384.7|8399.7|8384.7|8399.7|8384.7|2
1622540620000|2021-06-01 09:43:40|8400.2|8385.2|8403.1|8388.1|8403.1|8388.1|8400.2|8385.2|1
1622540630000|2021-06-01 09:43:50|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|0
1622540640000|2021-06-01 09:44:00|8403.4|8388.4|8403.4|8388.4|8403.4|8388.4|8403.4|8388.4|0
1622540720000|2021-06-01 09:45:20|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|1
1622540750000|2021-06-01 09:45:50|8401.2|8386.2|8400.9|8385.9|8401.2|8386.2|8400.9|8385.9|0
1622540760000|2021-06-01 09:46:00|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|0
1622540780000|2021-06-01 09:46:20|8400.7|8385.7|8400.7|8385.7|8400.7|8385.7|8400.7|8385.7|4
1622540800000|2021-06-01 09:46:40|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|0
1622540810000|2021-06-01 09:46:50|8399.4|8384.4|8398.7|8383.7|8399.4|8384.4|8398.7|8383.7|5
1622540860000|2021-06-01 09:47:40|8398.5|8383.5|8398.5|8383.5|8398.5|8383.5|8398.5|8383.5|0
1622540870000|2021-06-01 09:47:50|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|2
1622540880000|2021-06-01 09:48:00|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|0
1622540890000|2021-06-01 09:48:10|8396|8381|8396|8381|8396|8381|8396|8381|0
1622540900000|2021-06-01 09:48:20|8395.7|8380.7|8396|8381|8396|8381|8395.7|8380.7|1
1622540920000|2021-06-01 09:48:40|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|0
1622540940000|2021-06-01 09:49:00|8396.5|8381.5|8396.5|8381.5|8396.5|8381.5|8396.5|8381.5|0
1622540980000|2021-06-01 09:49:40|8395.7|8380.7|8396|8381|8396|8381|8395.7|8380.7|2
1622541030000|2021-06-01 09:50:30|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|0
1622541090000|2021-06-01 09:51:30|8396|8381|8396|8381|8396|8381|8396|8381|0
1622541240000|2021-06-01 09:54:00|8395.8|8380.8|8396.5|8381.5|8396.5|8381.5|8395.8|8380.8|3
1622541260000|2021-06-01 09:54:20|8395.8|8380.8|8396.1|8381.1|8396.1|8381.1|8395.8|8380.8|2
1622541270000|2021-06-01 09:54:30|8393.2|8378.2|8392.8|8377.8|8393.2|8378.2|8392.8|8377.8|9
1622541280000|2021-06-01 09:54:40|8392.5|8377.5|8394.4|8379.4|8394.4|8379.4|8392.5|8377.5|7
1622541290000|2021-06-01 09:54:50|8393.6|8378.6|8395.6|8380.6|8395.6|8380.6|8393.6|8378.6|3
1622541300000|2021-06-01 09:55:00|8394.9|8379.9|8394.1|8379.1|8395.8|8380.8|8394.1|8379.1|6
1622541310000|2021-06-01 09:55:10|8395.1|8380.1|8395.1|8380.1|8395.1|8380.1|8395.1|8380.1|0
1622541330000|2021-06-01 09:55:30|8395.7|8380.7|8397.5|8382.5|8397.5|8382.5|8395.7|8380.7|5
1622541340000|2021-06-01 09:55:40|8398|8383|8398|8383|8398|8383|8398|8383|0
1622541350000|2021-06-01 09:55:50|8399|8384|8400.2|8385.2|8400.2|8385.2|8399|8384|4
1622541360000|2021-06-01 09:56:00|8401|8386|8401|8386|8401|8386|8401|8386|1
1622541370000|2021-06-01 09:56:10|8401.2|8386.2|8401|8386|8401.2|8386.2|8401|8386|0
1622541420000|2021-06-01 09:57:00|8400.7|8385.7|8399.7|8384.7|8400.7|8385.7|8399.7|8384.7|0
1622541430000|2021-06-01 09:57:10|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|0
1622541450000|2021-06-01 09:57:30|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|0
1622541470000|2021-06-01 09:57:50|8398.4|8383.4|8397.7|8382.7|8398.4|8383.4|8397.7|8382.7|2
1622541480000|2021-06-01 09:58:00|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|1
1622541490000|2021-06-01 09:58:10|8394|8379|8393.7|8378.7|8394|8379|8393.7|8378.7|0
1622541520000|2021-06-01 09:58:40|8393.1|8378.1|8392.8|8377.8|8393.1|8378.1|8392.8|8377.8|1
1622541530000|2021-06-01 09:58:50|8393.5|8378.5|8393.5|8378.5|8393.5|8378.5|8393.5|8378.5|1
1622541560000|2021-06-01 09:59:20|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|8393.2|8378.2|0
1622541580000|2021-06-01 09:59:40|8393|8378|8393|8378|8393|8378|8393|8378|0
1622541650000|2021-06-01 10:00:50|8392.7|8377.7|8392.3|8377.3|8393|8378|8392.3|8377.3|2
1622541670000|2021-06-01 10:01:10|8393|8378|8393.5|8378.5|8393.5|8378.5|8393|8378|0
1622541680000|2021-06-01 10:01:20|8395.4|8380.4|8397.8|8382.8|8397.8|8382.8|8395.4|8380.4|2
1622541700000|2021-06-01 10:01:40|8400.1|8385.1|8400.9|8385.9|8400.9|8385.9|8400.1|8385.1|1
1622541710000|2021-06-01 10:01:50|8400.4|8385.4|8399.5|8384.5|8400.4|8385.4|8399.5|8384.5|0
1622541720000|2021-06-01 10:02:00|8399|8384|8399|8384|8399|8384|8399|8384|0
1622541730000|2021-06-01 10:02:10|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|0
1622541740000|2021-06-01 10:02:20|8399.1|8384.1|8399.1|8384.1|8399.1|8384.1|8399.1|8384.1|0
1622541750000|2021-06-01 10:02:30|8398.8|8383.8|8399.6|8384.6|8399.6|8384.6|8398.8|8383.8|0
1622541760000|2021-06-01 10:02:40|8399.9|8384.9|8400.8|8385.8|8400.8|8385.8|8399.9|8384.9|0
1622541780000|2021-06-01 10:03:00|8401.2|8386.2|8400.8|8385.8|8401.5|8386.5|8400.8|8385.8|0
1622541790000|2021-06-01 10:03:10|8400.6|8385.6|8401.1|8386.1|8401.1|8386.1|8400.6|8385.6|0
1622541820000|2021-06-01 10:03:40|8400|8385|8400|8385|8400|8385|8400|8385|0
1622541830000|2021-06-01 10:03:50|8400.5|8385.5|8400.5|8385.5|8400.5|8385.5|8400.5|8385.5|0
1622541840000|2021-06-01 10:04:00|8400.8|8385.8|8401.9|8386.9|8401.9|8386.9|8400.8|8385.8|0
1622541850000|2021-06-01 10:04:10|8402.6|8387.6|8404.9|8389.9|8404.9|8389.9|8402.6|8387.6|1
1622541860000|2021-06-01 10:04:20|8404|8389|8404|8389|8404|8389|8404|8389|0
1622541870000|2021-06-01 10:04:30|8405.1|8390.1|8405.1|8390.1|8405.1|8390.1|8405.1|8390.1|0
1622541880000|2021-06-01 10:04:40|8404.5|8389.5|8401|8386|8404.5|8389.5|8399.5|8384.5|2
1622541920000|2021-06-01 10:05:20|8401.2|8386.2|8403.4|8388.4|8403.4|8388.4|8401.2|8386.2|1
1622541930000|2021-06-01 10:05:30|8403.1|8388.1|8402.9|8387.9|8403.1|8388.1|8402.9|8387.9|0
1622541940000|2021-06-01 10:05:40|8402.1|8387.1|8401.6|8386.6|8402.1|8387.1|8400.8|8385.8|0
1622541950000|2021-06-01 10:05:50|8401.8|8386.8|8401.9|8386.9|8401.9|8386.9|8401.8|8386.8|3
1622541960000|2021-06-01 10:06:00|8403|8388|8405.7|8390.7|8405.7|8390.7|8403|8388|0
1622541970000|2021-06-01 10:06:10|8405.5|8390.5|8406|8391|8406|8391|8405.5|8390.5|1
1622541980000|2021-06-01 10:06:20|8408.6|8393.6|8408.7|8393.7|8408.7|8393.7|8408.6|8393.6|1
1622541990000|2021-06-01 10:06:30|8408.5|8393.5|8407.7|8392.7|8408.5|8393.5|8407.7|8392.7|0
1622542010000|2021-06-01 10:06:50|8408.2|8393.2|8412.9|8397.9|8412.9|8397.9|8408.2|8393.2|1
1622542020000|2021-06-01 10:07:00|8413.2|8398.2|8413.9|8398.9|8415.9|8400.9|8413.2|8398.2|1
1622542030000|2021-06-01 10:07:10|8413.4|8398.4|8416.2|8401.2|8416.4|8401.4|8411.2|8396.2|5
1622542040000|2021-06-01 10:07:20|||||||||4
1622542050000|2021-06-01 10:07:30|8415.6|8400.6|8415.1|8400.1|8415.6|8400.6|8415.1|8400.1|0
1622542070000|2021-06-01 10:07:50|8417|8402|8417|8402|8417|8402|8417|8402|2
1622542090000|2021-06-01 10:08:10|8419.8|8404.8|8419.8|8404.8|8420.3|8405.3|8419.8|8404.8|3
1622542100000|2021-06-01 10:08:20|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|2
1622542110000|2021-06-01 10:08:30|8421.6|8406.6|8420.9|8405.9|8422.7|8407.7|8420.9|8405.9|11
1622542120000|2021-06-01 10:08:40|8420.6|8405.6|8419.3|8404.3|8420.6|8405.6|8419.3|8404.3|0
1622542130000|2021-06-01 10:08:50|8418.8|8403.8|8419.1|8404.1|8419.1|8404.1|8418.8|8403.8|0
1622542140000|2021-06-01 10:09:00|8418.5|8403.5|8418.5|8403.5|8418.5|8403.5|8418.5|8403.5|0
1622542150000|2021-06-01 10:09:10|8418.8|8403.8|8418.4|8403.4|8418.8|8403.8|8418.4|8403.4|0
1622542160000|2021-06-01 10:09:20|8421.4|8406.4|8422.6|8407.6|8422.6|8407.6|8421.4|8406.4|1
1622542170000|2021-06-01 10:09:30|8423.5|8408.5|8424.9|8409.9|8424.9|8409.9|8423.5|8408.5|1
1622542180000|2021-06-01 10:09:40|8425.8|8410.8|8424.3|8409.3|8425.8|8410.8|8424.3|8409.3|0
1622542210000|2021-06-01 10:10:10|8424.1|8409.1|8423.5|8408.5|8424.1|8409.1|8423.5|8408.5|1
1622542220000|2021-06-01 10:10:20|8425.5|8410.5|8425.5|8410.5|8425.5|8410.5|8425.5|8410.5|1
1622542230000|2021-06-01 10:10:30|8425.2|8410.2|8423.8|8408.8|8425.2|8410.2|8423.8|8408.8|0
1622542240000|2021-06-01 10:10:40|8424|8409|8424|8409|8424|8409|8424|8409|0
1622542250000|2021-06-01 10:10:50|8424.9|8409.9|8420.7|8405.7|8424.9|8409.9|8420.7|8405.7|2
1622542260000|2021-06-01 10:11:00|8417.5|8402.5|8415.5|8400.5|8417.5|8402.5|8415.5|8400.5|3
1622542290000|2021-06-01 10:11:30|8416.6|8401.6|8416.6|8401.6|8416.6|8401.6|8416.6|8401.6|0
1622542300000|2021-06-01 10:11:40|8416.1|8401.1|8411.6|8396.6|8416.1|8401.1|8411.6|8396.6|3
1622542310000|2021-06-01 10:11:50|8410.3|8395.3|8410.3|8395.3|8410.3|8395.3|8410.3|8395.3|0
1622542320000|2021-06-01 10:12:00|8410.5|8395.5|8408.1|8393.1|8410.5|8395.5|8408.1|8393.1|0
1622542330000|2021-06-01 10:12:10|8408.7|8393.7|8409.8|8394.8|8409.8|8394.8|8407.1|8392.1|0
1622542360000|2021-06-01 10:12:40|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|0
1622542370000|2021-06-01 10:12:50|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|0
1622542390000|2021-06-01 10:13:10|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|2
1622542410000|2021-06-01 10:13:30|8409.3|8394.3|8409.3|8394.3|8412.1|8397.1|8409.3|8394.3|1
1622542420000|2021-06-01 10:13:40|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|0
1622542440000|2021-06-01 10:14:00|8411|8396|8411|8396|8411|8396|8411|8396|0
1622542450000|2021-06-01 10:14:10|8411.1|8396.1|8415.8|8400.8|8415.8|8400.8|8411.1|8396.1|1
1622542460000|2021-06-01 10:14:20|8417.2|8402.2|8418.4|8403.4|8418.4|8403.4|8417.2|8402.2|2
1622542470000|2021-06-01 10:14:30|8418.8|8403.8|8418.8|8403.8|8418.8|8403.8|8418.8|8403.8|0
1622542500000|2021-06-01 10:15:00|8419.6|8404.6|8423.8|8408.8|8423.8|8408.8|8419.6|8404.6|5
1622542510000|2021-06-01 10:15:10|8423.6|8408.6|8422.5|8407.5|8424.1|8409.1|8422.5|8407.5|2
1622542520000|2021-06-01 10:15:20|8421.6|8406.6|8420.2|8405.2|8422.2|8407.2|8420.2|8405.2|1
1622542530000|2021-06-01 10:15:30|8424.6|8409.6|8425.1|8410.1|8425.1|8410.1|8424.6|8409.6|1
1622542540000|2021-06-01 10:15:40|8426.8|8411.8|8425|8410|8428.6|8413.6|8425|8410|3
1622542550000|2021-06-01 10:15:50|8423.4|8408.4|8426.2|8411.2|8426.2|8411.2|8423.4|8408.4|0
1622542560000|2021-06-01 10:16:00|8426.4|8411.4|8426.9|8411.9|8426.9|8411.9|8426.4|8411.4|0
1622542570000|2021-06-01 10:16:10|8428.8|8413.8|8432.7|8417.7|8432.7|8417.7|8428.8|8413.8|5
1622542580000|2021-06-01 10:16:20|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|0
1622542590000|2021-06-01 10:16:30|8431.6|8416.6|8433.5|8418.5|8433.8|8418.8|8431.6|8416.6|0
1622542600000|2021-06-01 10:16:40|8435.9|8420.9|8435.9|8420.9|8436.1|8421.1|8435.9|8420.9|4
1622542610000|2021-06-01 10:16:50|8437.8|8422.8|8438.7|8423.7|8439.2|8424.2|8437.8|8422.8|1
1622542620000|2021-06-01 10:17:00|8436.8|8421.8|8439.2|8424.2|8439.2|8424.2|8436.8|8421.8|5
1622542630000|2021-06-01 10:17:10|8439|8424|8439|8424|8439|8424|8439|8424|0
1622542640000|2021-06-01 10:17:20|8439.5|8424.5|8443.1|8428.1|8443.1|8428.1|8439.5|8424.5|3
1622542650000|2021-06-01 10:17:30|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|1
1622542670000|2021-06-01 10:17:50|8443|8428|8441.6|8426.6|8443.5|8428.5|8441.6|8426.6|6
1622542680000|2021-06-01 10:18:00|8441.4|8426.4|8439|8424|8441.4|8426.4|8439|8424|3
1622542690000|2021-06-01 10:18:10|8437.5|8422.5|8439.1|8424.1|8439.1|8424.1|8437.5|8422.5|0
1622542700000|2021-06-01 10:18:20|8440.8|8425.8|8443.8|8428.8|8443.8|8428.8|8440.8|8425.8|18
1622542710000|2021-06-01 10:18:30|8444.3|8429.3|8444.5|8429.5|8444.5|8429.5|8444.3|8429.3|3
1622542720000|2021-06-01 10:18:40|8443.7|8428.7|8443.8|8428.8|8443.8|8428.8|8443.5|8428.5|9
1622542730000|2021-06-01 10:18:50|8444|8429|8444.3|8429.3|8444.3|8429.3|8444|8429|2
1622542740000|2021-06-01 10:19:00|8444.5|8429.5|8445.3|8430.3|8445.3|8430.3|8444.5|8429.5|11
1622542750000|2021-06-01 10:19:10|8445.6|8430.6|8445.3|8430.3|8445.6|8430.6|8445.3|8430.3|11
1622542760000|2021-06-01 10:19:20|8445.8|8430.8|8445.3|8430.3|8445.8|8430.8|8445.3|8430.3|8
1622542770000|2021-06-01 10:19:30|8445.6|8430.6|8445.8|8430.8|8445.8|8430.8|8445.6|8430.6|2
1622542780000|2021-06-01 10:19:40|8444.6|8429.6|8443.8|8428.8|8444.6|8429.6|8442.8|8427.8|4
1622542790000|2021-06-01 10:19:50|||||||||1
1622542800000|2021-06-01 10:20:00|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|0
1622542840000|2021-06-01 10:20:40|8444.4|8429.4|8444.6|8429.6|8444.6|8429.6|8444.4|8429.4|0
1622542850000|2021-06-01 10:20:50|8444.8|8429.8|8448.8|8433.8|8448.8|8433.8|8444.8|8429.8|8
1622542860000|2021-06-01 10:21:00|8448.2|8433.2|8449.3|8434.3|8449.3|8434.3|8448.2|8433.2|1
1622542870000|2021-06-01 10:21:10|8448.1|8433.1|8449.1|8434.1|8449.1|8434.1|8448.1|8433.1|2
1622542880000|2021-06-01 10:21:20|8449.3|8434.3|8449.6|8434.6|8449.6|8434.6|8449.3|8434.3|0
1622542890000|2021-06-01 10:21:30|8449.8|8434.8|8449.6|8434.6|8449.8|8434.8|8449.6|8434.6|3
1622542900000|2021-06-01 10:21:40|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|2
1622542910000|2021-06-01 10:21:50|8446.1|8431.1|8443.8|8428.8|8446.1|8431.1|8443.8|8428.8|2
1622542920000|2021-06-01 10:22:00|8444|8429|8439.8|8424.8|8444|8429|8439.8|8424.8|0
1622542930000|2021-06-01 10:22:10|8445.5|8430.5|8445.5|8430.5|8445.7|8430.7|8445.2|8430.2|4
1622542940000|2021-06-01 10:22:20|8444.2|8429.2|8447.2|8432.2|8447.2|8432.2|8444.2|8429.2|6
1622542950000|2021-06-01 10:22:30|8447.7|8432.7|8449.7|8434.7|8449.8|8434.8|8447.7|8432.7|1
1622542960000|2021-06-01 10:22:40|8449.4|8434.4|8444.7|8429.7|8449.7|8434.7|8444.7|8429.7|4
1622542970000|2021-06-01 10:22:50|8445.5|8430.5|8446.3|8431.3|8446.3|8431.3|8445.2|8430.2|0
1622542980000|2021-06-01 10:23:00|8446.1|8431.1|8444.1|8429.1|8446.1|8431.1|8444.1|8429.1|1
1622543020000|2021-06-01 10:23:40|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|3
1622543030000|2021-06-01 10:23:50|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|0
1622543040000|2021-06-01 10:24:00|8451.9|8436.9|8447.7|8432.7|8451.9|8436.9|8447.6|8432.6|1
1622543050000|2021-06-01 10:24:10|||||||||1
1622543060000|2021-06-01 10:24:20|8446.5|8431.5|8450.7|8435.7|8450.7|8435.7|8446.5|8431.5|1
1622543070000|2021-06-01 10:24:30|8452|8437|8453.7|8438.7|8453.7|8438.7|8452|8437|2
1622543080000|2021-06-01 10:24:40|8453.6|8438.6|8456.1|8441.1|8456.4|8441.4|8453.6|8438.6|26
1622543090000|2021-06-01 10:24:50|8456.2|8441.2|8456.6|8441.6|8456.7|8441.7|8456.2|8441.2|0
1622543100000|2021-06-01 10:25:00|8457.1|8442.1|8452.4|8437.4|8457.6|8442.6|8452.4|8437.4|6
1622543110000|2021-06-01 10:25:10|8451.8|8436.8|8451.6|8436.6|8451.8|8436.8|8451.4|8436.4|0
1622543120000|2021-06-01 10:25:20|8450.5|8435.5|8449.5|8434.5|8450.5|8435.5|8449.5|8434.5|0
1622543130000|2021-06-01 10:25:30|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|0
1622543140000|2021-06-01 10:25:40|||||||||2
1622543170000|2021-06-01 10:26:10|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|1
1622543180000|2021-06-01 10:26:20|8449|8434|8453|8438|8453|8438|8449|8434|2
1622543190000|2021-06-01 10:26:30|8452.8|8437.8|8451.8|8436.8|8452.8|8437.8|8451.5|8436.5|17
1622543210000|2021-06-01 10:26:50|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|1
1622543220000|2021-06-01 10:27:00|8451.3|8436.3|8451.8|8436.8|8451.8|8436.8|8451.3|8436.3|0
1622543230000|2021-06-01 10:27:10|8450.7|8435.7|8450.4|8435.4|8450.7|8435.7|8450.4|8435.4|0
1622543310000|2021-06-01 10:28:30|8449.9|8434.9|8449.6|8434.6|8449.9|8434.9|8449.6|8434.6|0
1622543320000|2021-06-01 10:28:40|8448.8|8433.8|8448.5|8433.5|8448.8|8433.8|8448.5|8433.5|0
1622543330000|2021-06-01 10:28:50|8448|8433|8448.5|8433.5|8448.5|8433.5|8448|8433|1
1622543340000|2021-06-01 10:29:00|8448.2|8433.2|8448|8433|8448.3|8433.3|8448|8433|0
1622543360000|2021-06-01 10:29:20|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|1
1622543370000|2021-06-01 10:29:30|8439|8424|8439|8424|8439|8424|8439|8424|1
1622543380000|2021-06-01 10:29:40|8439.4|8424.4|8438.9|8423.9|8439.4|8424.4|8438.9|8423.9|0
1622543400000|2021-06-01 10:30:00|8439.2|8424.2|8436.5|8421.5|8439.2|8424.2|8436.5|8421.5|25
1622543410000|2021-06-01 10:30:10|8436.2|8421.2|8436|8421|8436.2|8421.2|8436|8421|0
1622543460000|2021-06-01 10:31:00|8435.5|8420.5|8438|8423|8438|8423|8435.5|8420.5|23
1622543490000|2021-06-01 10:31:30|||||||||2
1622543550000|2021-06-01 10:32:30|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|0
1622543640000|2021-06-01 10:34:00|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|3
1622543680000|2021-06-01 10:34:40|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622543710000|2021-06-01 10:35:10|8435|8420|8435|8420|8435|8420|8435|8420|2
1622543720000|2021-06-01 10:35:20|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|1
1622543730000|2021-06-01 10:35:30|8436.6|8421.6|8436|8421|8436.6|8421.6|8436|8421|2
1622543810000|2021-06-01 10:36:50|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|6
1622543820000|2021-06-01 10:37:00|8435|8420|8434.5|8419.5|8435|8420|8434.5|8419.5|2
1622543830000|2021-06-01 10:37:10|8431.8|8416.8|8431.6|8416.6|8431.8|8416.8|8431.6|8416.6|4
1622543860000|2021-06-01 10:37:40|8432|8417|8432|8417|8432|8417|8432|8417|0
1622543870000|2021-06-01 10:37:50|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|0
1622543880000|2021-06-01 10:38:00|8431.5|8416.5|8432.3|8417.3|8433.8|8418.8|8431.5|8416.5|9
1622543890000|2021-06-01 10:38:10|8432|8417|8432|8417|8432|8417|8432|8417|0
1622543920000|2021-06-01 10:38:40|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|2
1622543930000|2021-06-01 10:38:50|8430.2|8415.2|8429.9|8414.9|8430.2|8415.2|8429.9|8414.9|6
1622543940000|2021-06-01 10:39:00|8429.4|8414.4|8430.4|8415.4|8431.4|8416.4|8429.4|8414.4|3
1622543950000|2021-06-01 10:39:10|8429.9|8414.9|8429.4|8414.4|8429.9|8414.9|8429.4|8414.4|0
1622543960000|2021-06-01 10:39:20|8428.9|8413.9|8426|8411|8428.9|8413.9|8426|8411|3
1622543970000|2021-06-01 10:39:30|8425.8|8410.8|8425.6|8410.6|8425.8|8410.8|8425.6|8410.6|0
1622543980000|2021-06-01 10:39:40|8425.3|8410.3|8429.1|8414.1|8429.1|8414.1|8425.3|8410.3|4
1622543990000|2021-06-01 10:39:50|8428.5|8413.5|8428.3|8413.3|8428.5|8413.5|8428.3|8413.3|0
1622544050000|2021-06-01 10:40:50|8431|8416|8431|8416|8431|8416|8431|8416|1
1622544060000|2021-06-01 10:41:00|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|0
1622544100000|2021-06-01 10:41:40|8429.9|8414.9|8429.3|8414.3|8429.9|8414.9|8429.3|8414.3|6
1622544110000|2021-06-01 10:41:50|8428.2|8413.2|8427.5|8412.5|8428.2|8413.2|8427.5|8412.5|2
1622544150000|2021-06-01 10:42:30|8427.9|8412.9|8427.8|8412.8|8428.4|8413.4|8427.8|8412.8|3
1622544190000|2021-06-01 10:43:10|8429.3|8414.3|8428.7|8413.7|8429.3|8414.3|8428.7|8413.7|3
1622544200000|2021-06-01 10:43:20|8428|8413|8428|8413|8428|8413|8426.5|8411.5|8
1622544210000|2021-06-01 10:43:30|8427.4|8412.4|8427|8412|8427.4|8412.4|8427|8412|1
1622544220000|2021-06-01 10:43:40|||||||||1
1622544230000|2021-06-01 10:43:50|8426.7|8411.7|8425.4|8410.4|8426.7|8411.7|8425.4|8410.4|0
1622544250000|2021-06-01 10:44:10|8425.8|8410.8|8427.9|8412.9|8428.4|8413.4|8425.8|8410.8|22
1622544260000|2021-06-01 10:44:20|8431.2|8416.2|8432|8417|8432.3|8417.3|8431|8416|42
1622544270000|2021-06-01 10:44:30|8431.1|8416.1|8431.8|8416.8|8431.8|8416.8|8430.5|8415.5|8
1622544280000|2021-06-01 10:44:40|8433.1|8418.1|8433.3|8418.3|8433.3|8418.3|8433.1|8418.1|3
1622544300000|2021-06-01 10:45:00|8432.9|8417.9|8430.8|8415.8|8432.9|8417.9|8430.8|8415.8|0
1622544310000|2021-06-01 10:45:10|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|0
1622544340000|2021-06-01 10:45:40|8430.8|8415.8|8431.3|8416.3|8431.3|8416.3|8430.8|8415.8|3
1622544440000|2021-06-01 10:47:20|8431|8416|8429.6|8414.6|8431|8416|8429.6|8414.6|2
1622544450000|2021-06-01 10:47:30|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|0
1622544490000|2021-06-01 10:48:10|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|0
1622544560000|2021-06-01 10:49:20|8428.9|8413.9|8430|8415|8430.3|8415.3|8428.9|8413.9|1
1622544580000|2021-06-01 10:49:40|||||||||3
1622544600000|2021-06-01 10:50:00|8429.7|8414.7|8429.7|8414.7|8429.7|8414.7|8429.7|8414.7|0
1622544630000|2021-06-01 10:50:30|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|7
1622544660000|2021-06-01 10:51:00|8428.4|8413.4|8428.7|8413.7|8429.8|8414.8|8428.4|8413.4|3
1622544670000|2021-06-01 10:51:10|8429|8414|8429|8414|8429|8414|8429|8414|0
1622544770000|2021-06-01 10:52:50|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|0
1622544830000|2021-06-01 10:53:50|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|2
1622544900000|2021-06-01 10:55:00|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|2
1622544910000|2021-06-01 10:55:10|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|0
1622545000000|2021-06-01 10:56:40|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|0
1622545010000|2021-06-01 10:56:50|8428.9|8413.9|8427.1|8412.1|8429.2|8414.2|8427.1|8412.1|5
1622545020000|2021-06-01 10:57:00|8427.6|8412.6|8427.1|8412.1|8427.6|8412.6|8427.1|8412.1|4
1622545080000|2021-06-01 10:58:00|8426.8|8411.8|8427.7|8412.7|8427.7|8412.7|8426|8411|12
1622545100000|2021-06-01 10:58:20|8426.7|8411.7|8425.9|8410.9|8426.7|8411.7|8425.9|8410.9|1
1622545110000|2021-06-01 10:58:30|8423.1|8408.1|8423.1|8408.1|8423.1|8408.1|8423.1|8408.1|0
1622545120000|2021-06-01 10:58:40|8423|8408|8422.8|8407.8|8423|8408|8422.8|8407.8|0
1622545140000|2021-06-01 10:59:00|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|0
1622545160000|2021-06-01 10:59:20|8422.3|8407.3|8419.8|8404.8|8422.3|8407.3|8419.8|8404.8|2
1622545170000|2021-06-01 10:59:30|||||||||3
1622545200000|2021-06-01 11:00:00|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|0
1622545210000|2021-06-01 11:00:10|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|0
1622545270000|2021-06-01 11:01:10|8419.6|8404.6|8418.7|8403.7|8419.6|8404.6|8418.7|8403.7|4
1622545280000|2021-06-01 11:01:20|8417.6|8402.6|8417.3|8402.3|8417.6|8402.6|8417.3|8402.3|1
1622545290000|2021-06-01 11:01:30|8416.9|8401.9|8416.5|8401.5|8416.9|8401.9|8416.5|8401.5|5
1622545320000|2021-06-01 11:02:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|0
1622545330000|2021-06-01 11:02:10|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|0
1622545350000|2021-06-01 11:02:30|8416|8401|8416|8401|8416|8401|8416|8401|0
1622545360000|2021-06-01 11:02:40|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|1
1622545390000|2021-06-01 11:03:10|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|0
1622545410000|2021-06-01 11:03:30|8416.7|8401.7|8416.7|8401.7|8416.7|8401.7|8416.7|8401.7|0
1622545450000|2021-06-01 11:04:10|8420.4|8405.4|8418.8|8403.8|8420.8|8405.8|8418.8|8403.8|10
1622545470000|2021-06-01 11:04:30|8419.8|8404.8|8418.8|8403.8|8419.8|8404.8|8418.8|8403.8|3
1622545480000|2021-06-01 11:04:40|8420.4|8405.4|8422.3|8407.3|8422.8|8407.8|8420.4|8405.4|3
1622545490000|2021-06-01 11:04:50|8422.6|8407.6|8421.8|8406.8|8422.8|8407.8|8421.8|8406.8|0
1622545500000|2021-06-01 11:05:00|8422.1|8407.1|8422.3|8407.3|8422.3|8407.3|8422.1|8407.1|0
1622545510000|2021-06-01 11:05:10|8421.8|8406.8|8421.3|8406.3|8421.8|8406.8|8421.3|8406.3|0
1622545540000|2021-06-01 11:05:40|8421.6|8406.6|8421.8|8406.8|8421.8|8406.8|8421.6|8406.6|0
1622545550000|2021-06-01 11:05:50|8421.3|8406.3|8420.8|8405.8|8421.3|8406.3|8420.8|8405.8|2
1622545590000|2021-06-01 11:06:30|8421.5|8406.5|8421.8|8406.8|8421.8|8406.8|8421.5|8406.5|3
1622545600000|2021-06-01 11:06:40|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|0
1622545610000|2021-06-01 11:06:50|8422.2|8407.2|8424.4|8409.4|8424.6|8409.6|8422.2|8407.2|2
1622545630000|2021-06-01 11:07:10|8429.8|8414.8|8431.6|8416.6|8431.6|8416.6|8429.8|8414.8|25
1622545640000|2021-06-01 11:07:20|8432.1|8417.1|8432.7|8417.7|8432.7|8417.7|8432.1|8417.1|11
1622545650000|2021-06-01 11:07:30|8432.4|8417.4|8432.4|8417.4|8432.4|8417.4|8432.4|8417.4|2
1622545660000|2021-06-01 11:07:40|8432.7|8417.7|8436.9|8421.9|8437.2|8422.2|8432.7|8417.7|1
1622545680000|2021-06-01 11:08:00|8436.4|8421.4|8436.9|8421.9|8436.9|8421.9|8436.4|8421.4|0
1622545710000|2021-06-01 11:08:30|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|0
1622545720000|2021-06-01 11:08:40|8436.4|8421.4|8434.4|8419.4|8436.4|8421.4|8434.4|8419.4|0
1622545730000|2021-06-01 11:08:50|8433.9|8418.9|8433.7|8418.7|8433.9|8418.9|8433.7|8418.7|0
1622545740000|2021-06-01 11:09:00|8433.4|8418.4|8431.6|8416.6|8433.4|8418.4|8431.6|8416.6|2
1622545760000|2021-06-01 11:09:20|8431|8416|8432|8417|8432|8417|8431|8416|3
1622545850000|2021-06-01 11:10:50|8431.8|8416.8|8431.5|8416.5|8431.8|8416.8|8431.5|8416.5|0
1622545900000|2021-06-01 11:11:40|8431.3|8416.3|8430.5|8415.5|8431.3|8416.3|8430.5|8415.5|1
1622545930000|2021-06-01 11:12:10|8429.3|8414.3|8431|8416|8431|8416|8429.3|8414.3|1
1622545940000|2021-06-01 11:12:20|8432.8|8417.8|8433.6|8418.6|8433.6|8418.6|8432.8|8417.8|0
1622545950000|2021-06-01 11:12:30|8433.8|8418.8|8433.8|8418.8|8433.8|8418.8|8433.8|8418.8|0
1622545960000|2021-06-01 11:12:40|8451.4|8436.4|8451.8|8436.8|8451.8|8436.8|8451.4|8436.4|4
1622545970000|2021-06-01 11:12:50|8451.2|8436.2|8451|8436|8451.2|8436.2|8451|8436|1
1622545980000|2021-06-01 11:13:00|8449.1|8434.1|8449.3|8434.3|8449.3|8434.3|8449.1|8434.1|5
1622545990000|2021-06-01 11:13:10|8448.8|8433.8|8447.8|8432.8|8448.8|8433.8|8446|8431|10
1622546010000|2021-06-01 11:13:30|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|0
1622546020000|2021-06-01 11:13:40|8449.3|8434.3|8451.8|8436.8|8451.8|8436.8|8449.3|8434.3|14
1622546030000|2021-06-01 11:13:50|8452.1|8437.1|8452.4|8437.4|8452.7|8437.7|8452.1|8437.1|1
1622546040000|2021-06-01 11:14:00|8452.2|8437.2|8447.4|8432.4|8452.2|8437.2|8447.3|8432.3|30
1622546050000|2021-06-01 11:14:10|8448.5|8433.5|8447.9|8432.9|8448.6|8433.6|8447.4|8432.4|1
1622546060000|2021-06-01 11:14:20|8446.9|8431.9|8444.6|8429.6|8446.9|8431.9|8444.6|8429.6|2
1622546090000|2021-06-01 11:14:50|8446.4|8431.4|8448.9|8433.9|8448.9|8433.9|8446.4|8431.4|2
1622546100000|2021-06-01 11:15:00|8449.2|8434.2|8450|8435|8450|8435|8449.2|8434.2|5
1622546110000|2021-06-01 11:15:10|8450.3|8435.3|8457.4|8442.4|8460|8445|8450.3|8435.3|7
1622546120000|2021-06-01 11:15:20|8457.7|8442.7|8456.6|8441.6|8457.7|8442.7|8455.7|8440.7|11
1622546130000|2021-06-01 11:15:30|8457.1|8442.1|8449.6|8434.6|8457.1|8442.1|8449.6|8434.6|7
1622546140000|2021-06-01 11:15:40|8449.3|8434.3|8447.3|8432.3|8449.3|8434.3|8447.3|8432.3|5
1622546150000|2021-06-01 11:15:50|8448.1|8433.1|8449|8434|8449|8434|8448.1|8433.1|0
1622546190000|2021-06-01 11:16:30|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|2
1622546200000|2021-06-01 11:16:40|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|1
1622546210000|2021-06-01 11:16:50|8455|8440|8455.6|8440.6|8455.6|8440.6|8455|8440|2
1622546220000|2021-06-01 11:17:00|8456|8441|8453.9|8438.9|8456|8441|8453.9|8438.9|3
1622546230000|2021-06-01 11:17:10|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|5
1622546240000|2021-06-01 11:17:20|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|0
1622546270000|2021-06-01 11:17:50|8456.6|8441.6|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|0
1622546330000|2021-06-01 11:18:50|8459|8444|8459|8444|8459|8444|8459|8444|30
1622546340000|2021-06-01 11:19:00|8458.8|8443.8|8455|8440|8458.8|8443.8|8455|8440|12
1622546360000|2021-06-01 11:19:20|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|0
1622546370000|2021-06-01 11:19:30|8455.1|8440.1|8456.7|8441.7|8456.7|8441.7|8455.1|8440.1|2
1622546380000|2021-06-01 11:19:40|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|0
1622546400000|2021-06-01 11:20:00|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|10
1622546420000|2021-06-01 11:20:20|||||||||3
1622546430000|2021-06-01 11:20:30|8456.2|8441.2|8456.4|8441.4|8456.4|8441.4|8456.2|8441.2|2
1622546440000|2021-06-01 11:20:40|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8
1622546450000|2021-06-01 11:20:50|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|10
1622546460000|2021-06-01 11:21:00|8456.8|8441.8|8454.3|8439.3|8456.8|8441.8|8454.3|8439.3|8
1622546470000|2021-06-01 11:21:10|8455|8440|8453.7|8438.7|8455|8440|8453.7|8438.7|0
1622546480000|2021-06-01 11:21:20|8454|8439|8454|8439|8455|8440|8454|8439|0
1622546490000|2021-06-01 11:21:30|8453|8438|8450|8435|8453|8438|8450|8435|10
1622546500000|2021-06-01 11:21:40|8450.2|8435.2|8449.9|8434.9|8450.2|8435.2|8449.9|8434.9|0
1622546510000|2021-06-01 11:21:50|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|2
1622546520000|2021-06-01 11:22:00|8451.7|8436.7|8449.9|8434.9|8451.7|8436.7|8449.9|8434.9|4
1622546530000|2021-06-01 11:22:10|8451.2|8436.2|8450.2|8435.2|8451.7|8436.7|8450.2|8435.2|0
1622546540000|2021-06-01 11:22:20|8450.4|8435.4|8450.9|8435.9|8451.7|8436.7|8450.4|8435.4|0
1622546550000|2021-06-01 11:22:30|8450.7|8435.7|8450.4|8435.4|8451.3|8436.3|8450.4|8435.4|0
1622546560000|2021-06-01 11:22:40|8451.4|8436.4|8450.7|8435.7|8453.5|8438.5|8450.7|8435.7|0
1622546570000|2021-06-01 11:22:50|8451|8436|8452.5|8437.5|8452.5|8437.5|8451|8436|0
1622546580000|2021-06-01 11:23:00|8451.4|8436.4|8450.7|8435.7|8451.7|8436.7|8450.2|8435.2|0
1622546590000|2021-06-01 11:23:10|8450.2|8435.2|8449.9|8434.9|8450.2|8435.2|8449.2|8434.2|2
1622546600000|2021-06-01 11:23:20|8449.7|8434.7|8451.5|8436.5|8451.9|8436.9|8449.7|8434.7|8
1622546610000|2021-06-01 11:23:30|||||||||2
1622546620000|2021-06-01 11:23:40|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622546640000|2021-06-01 11:24:00|8451.2|8436.2|8450.2|8435.2|8451.2|8436.2|8449.7|8434.7|0
1622546660000|2021-06-01 11:24:20|8449.6|8434.6|8449.4|8434.4|8449.6|8434.6|8449.4|8434.4|0
1622546670000|2021-06-01 11:24:30|8449.9|8434.9|8450.4|8435.4|8450.4|8435.4|8449.9|8434.9|0
1622546680000|2021-06-01 11:24:40|8450.2|8435.2|8449.7|8434.7|8450.2|8435.2|8449.7|8434.7|0
1622546710000|2021-06-01 11:25:10|8449.9|8434.9|8450.2|8435.2|8450.2|8435.2|8449.9|8434.9|0
1622546740000|2021-06-01 11:25:40|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|0
1622546760000|2021-06-01 11:26:00|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|0
1622546800000|2021-06-01 11:26:40|8450.4|8435.4|8450.7|8435.7|8450.7|8435.7|8450.4|8435.4|0
1622546820000|2021-06-01 11:27:00|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622546840000|2021-06-01 11:27:20|8453|8438|8453|8438|8453|8438|8453|8438|4
1622546860000|2021-06-01 11:27:40|8453.3|8438.3|8455|8440|8455|8440|8453.3|8438.3|3
1622546880000|2021-06-01 11:28:00|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|3
1622546890000|2021-06-01 11:28:10|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|0
1622546920000|2021-06-01 11:28:40|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|0
1622547000000|2021-06-01 11:30:00|8450.6|8435.6|8451.6|8436.6|8451.6|8436.6|8450.3|8435.3|1
1622547030000|2021-06-01 11:30:30|8452|8437|8452|8437|8452|8437|8452|8437|0
1622547070000|2021-06-01 11:31:10|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|0
1622547080000|2021-06-01 11:31:20|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|2
1622547090000|2021-06-01 11:31:30|8451.9|8436.9|8452.1|8437.1|8452.1|8437.1|8451.9|8436.9|1
1622547100000|2021-06-01 11:31:40|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|1
1622547110000|2021-06-01 11:31:50|8453.4|8438.4|8453.1|8438.1|8453.4|8438.4|8452.9|8437.9|2
1622547120000|2021-06-01 11:32:00|8453.4|8438.4|8454.1|8439.1|8454.1|8439.1|8453.4|8438.4|0
1622547130000|2021-06-01 11:32:10|8453.8|8438.8|8452.9|8437.9|8453.8|8438.8|8452.9|8437.9|0
1622547150000|2021-06-01 11:32:30|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|0
1622547160000|2021-06-01 11:32:40|8452.9|8437.9|8455.3|8440.3|8455.3|8440.3|8452.9|8437.9|1
1622547170000|2021-06-01 11:32:50|||||||||1
1622547180000|2021-06-01 11:33:00|8455|8440|8453.5|8438.5|8455|8440|8453.5|8438.5|6
1622547190000|2021-06-01 11:33:10|8454.3|8439.3|8451.9|8436.9|8454.3|8439.3|8451.9|8436.9|3
1622547200000|2021-06-01 11:33:20|8452.1|8437.1|8444.7|8429.7|8452.1|8437.1|8444.7|8429.7|4
1622547210000|2021-06-01 11:33:30|8443.3|8428.3|8441.8|8426.8|8443.3|8428.3|8441.8|8426.8|1
1622547220000|2021-06-01 11:33:40|8442.2|8427.2|8442.9|8427.9|8443.2|8428.2|8442.2|8427.2|0
1622547240000|2021-06-01 11:34:00|8443.5|8428.5|8443.7|8428.7|8443.7|8428.7|8443.5|8428.5|0
1622547250000|2021-06-01 11:34:10|8444.9|8429.9|8446.1|8431.1|8446.1|8431.1|8444.5|8429.5|0
1622547260000|2021-06-01 11:34:20|||||||||1
1622547270000|2021-06-01 11:34:30|8446.4|8431.4|8445.8|8430.8|8446.8|8431.8|8445.5|8430.5|6
1622547280000|2021-06-01 11:34:40|8444.7|8429.7|8441.9|8426.9|8444.7|8429.7|8441.9|8426.9|0
1622547300000|2021-06-01 11:35:00|8442.1|8427.1|8442.6|8427.6|8442.6|8427.6|8442.1|8427.1|1
1622547310000|2021-06-01 11:35:10|8441.8|8426.8|8440.7|8425.7|8441.8|8426.8|8440.7|8425.7|0
1622547320000|2021-06-01 11:35:20|8440.4|8425.4|8440.3|8425.3|8440.4|8425.4|8439.8|8424.8|0
1622547330000|2021-06-01 11:35:30|8440|8425|8440.7|8425.7|8440.7|8425.7|8440|8425|0
1622547340000|2021-06-01 11:35:40|8440.9|8425.9|8441.2|8426.2|8441.2|8426.2|8440.9|8425.9|0
1622547350000|2021-06-01 11:35:50|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|0
1622547370000|2021-06-01 11:36:10|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|8442.3|8427.3|0
1622547390000|2021-06-01 11:36:30|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|1
1622547450000|2021-06-01 11:37:30|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|0
1622547470000|2021-06-01 11:37:50|8447.5|8432.5|8449.4|8434.4|8449.4|8434.4|8447.5|8432.5|1
1622547490000|2021-06-01 11:38:10|8449.1|8434.1|8448.4|8433.4|8449.1|8434.1|8448.3|8433.3|0
1622547500000|2021-06-01 11:38:20|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|0
1622547510000|2021-06-01 11:38:30|8448.1|8433.1|8449.6|8434.6|8449.9|8434.9|8448.1|8433.1|1
1622547520000|2021-06-01 11:38:40|8449.3|8434.3|8449.1|8434.1|8449.3|8434.3|8449.1|8434.1|0
1622547550000|2021-06-01 11:39:10|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|0
1622547560000|2021-06-01 11:39:20|8449.1|8434.1|8448.5|8433.5|8449.1|8434.1|8448.5|8433.5|1
1622547620000|2021-06-01 11:40:20|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|1
1622547640000|2021-06-01 11:40:40|8448|8433|8446.7|8431.7|8448|8433|8446.7|8431.7|0
1622547660000|2021-06-01 11:41:00|8446|8431|8447.5|8432.5|8447.5|8432.5|8446|8431|0
1622547670000|2021-06-01 11:41:10|8447.6|8432.6|8448.1|8433.1|8448.1|8433.1|8447.6|8432.6|0
1622547680000|2021-06-01 11:41:20|8447.9|8432.9|8448.4|8433.4|8448.4|8433.4|8447.9|8432.9|1
1622547690000|2021-06-01 11:41:30|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|0
1622547710000|2021-06-01 11:41:50|8448.3|8433.3|8447.6|8432.6|8448.3|8433.3|8447.3|8432.3|3
1622547720000|2021-06-01 11:42:00|8448.1|8433.1|8447.8|8432.8|8448.1|8433.1|8447.8|8432.8|0
1622547740000|2021-06-01 11:42:20|8447.6|8432.6|8446.8|8431.8|8447.6|8432.6|8446.8|8431.8|2
1622547760000|2021-06-01 11:42:40|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|0
1622547780000|2021-06-01 11:43:00|8446.7|8431.7|8447|8432|8447|8432|8446.7|8431.7|0
1622547790000|2021-06-01 11:43:10|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|0
1622547800000|2021-06-01 11:43:20|8447|8432|8447|8432|8447|8432|8447|8432|1
1622547820000|2021-06-01 11:43:40|8445.3|8430.3|8442.2|8427.2|8445.3|8430.3|8442.2|8427.2|0
1622547840000|2021-06-01 11:44:00|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|0
1622547860000|2021-06-01 11:44:20|8441.3|8426.3|8441|8426|8441.3|8426.3|8441|8426|1
1622547870000|2021-06-01 11:44:30|8440.5|8425.5|8440.7|8425.7|8441.1|8426.1|8440.5|8425.5|0
1622547890000|2021-06-01 11:44:50|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622547900000|2021-06-01 11:45:00|8440.2|8425.2|8441|8426|8441|8426|8440.2|8425.2|0
1622547910000|2021-06-01 11:45:10|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|0
1622547920000|2021-06-01 11:45:20|8440.6|8425.6|8440.3|8425.3|8440.6|8425.6|8440.3|8425.3|1
1622547930000|2021-06-01 11:45:30|8440|8425|8440|8425|8440|8425|8440|8425|0
1622547940000|2021-06-01 11:45:40|8439.8|8424.8|8437.8|8422.8|8439.8|8424.8|8437.8|8422.8|0
1622547960000|2021-06-01 11:46:00|8438|8423|8438|8423|8438|8423|8438|8423|0
1622547980000|2021-06-01 11:46:20|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|1
1622547990000|2021-06-01 11:46:30|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622548000000|2021-06-01 11:46:40|8436.4|8421.4|8436.6|8421.6|8436.6|8421.6|8435.1|8420.1|2
1622548020000|2021-06-01 11:47:00|8436.1|8421.1|8436.1|8421.1|8436.1|8421.1|8436.1|8421.1|0
1622548030000|2021-06-01 11:47:10|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|2
1622548040000|2021-06-01 11:47:20|8435.3|8420.3|8435.7|8420.7|8435.7|8420.7|8435|8420|1
1622548050000|2021-06-01 11:47:30|8436.6|8421.6|8437.5|8422.5|8437.5|8422.5|8436.6|8421.6|0
1622548060000|2021-06-01 11:47:40|8436.9|8421.9|8437.2|8422.2|8437.2|8422.2|8436.2|8421.2|1
1622548100000|2021-06-01 11:48:20|8436.2|8421.2|8435|8420|8436.2|8421.2|8435|8420|4
1622548120000|2021-06-01 11:48:40|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|0
1622548160000|2021-06-01 11:49:20|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|1
1622548200000|2021-06-01 11:50:00|8434|8419|8434|8419|8434|8419|8434|8419|0
1622548210000|2021-06-01 11:50:10|8433.4|8418.4|8432.7|8417.7|8433.4|8418.4|8432.7|8417.7|0
1622548220000|2021-06-01 11:50:20|8432.5|8417.5|8432.5|8417.5|8432.5|8417.5|8432.5|8417.5|1
1622548230000|2021-06-01 11:50:30|8431.7|8416.7|8431.7|8416.7|8431.7|8416.7|8431.7|8416.7|0
1622548250000|2021-06-01 11:50:50|8432|8417|8432.4|8417.4|8432.4|8417.4|8432|8417|0
1622548260000|2021-06-01 11:51:00|8432.9|8417.9|8432.9|8417.9|8432.9|8417.9|8432.9|8417.9|0
1622548270000|2021-06-01 11:51:10|8433.5|8418.5|8433.9|8418.9|8433.9|8418.9|8433.5|8418.5|0
1622548280000|2021-06-01 11:51:20|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|1
1622548290000|2021-06-01 11:51:30|8435.9|8420.9|8438|8423|8439|8424|8435.9|8420.9|3
1622548300000|2021-06-01 11:51:40|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|8437.5|8422.5|0
1622548310000|2021-06-01 11:51:50|8437.1|8422.1|8436.8|8421.8|8437.1|8422.1|8436.8|8421.8|2
1622548320000|2021-06-01 11:52:00|8436.2|8421.2|8435.2|8420.2|8436.2|8421.2|8435.2|8420.2|0
1622548340000|2021-06-01 11:52:20|8434.1|8419.1|8433.5|8418.5|8434.1|8419.1|8433.2|8418.2|1
1622548370000|2021-06-01 11:52:50|8434.3|8419.3|8436.7|8421.7|8436.7|8421.7|8434.3|8419.3|4
1622548380000|2021-06-01 11:53:00|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|0
1622548390000|2021-06-01 11:53:10|8437.1|8422.1|8437.5|8422.5|8437.5|8422.5|8437.1|8422.1|0
1622548400000|2021-06-01 11:53:20|8437.1|8422.1|8437.1|8422.1|8437.1|8422.1|8437.1|8422.1|1
1622548420000|2021-06-01 11:53:40|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622548450000|2021-06-01 11:54:10|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|0
1622548460000|2021-06-01 11:54:20|8436.4|8421.4|8435.2|8420.2|8436.4|8421.4|8435.2|8420.2|1
1622548470000|2021-06-01 11:54:30|8434.7|8419.7|8436.2|8421.2|8436.7|8421.7|8434.7|8419.7|3
1622548480000|2021-06-01 11:54:40|8436.7|8421.7|8437.2|8422.2|8437.5|8422.5|8436.7|8421.7|0
1622548530000|2021-06-01 11:55:30|8438.4|8423.4|8439.3|8424.3|8439.3|8424.3|8438.4|8423.4|0
1622548550000|2021-06-01 11:55:50|8438.2|8423.2|8437.5|8422.5|8438.2|8423.2|8437.5|8422.5|2
1622548560000|2021-06-01 11:56:00|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|0
1622548570000|2021-06-01 11:56:10|8437.5|8422.5|8438.2|8423.2|8438.2|8423.2|8437.5|8422.5|1
1622548610000|2021-06-01 11:56:50|8440.4|8425.4|8441|8426|8441|8426|8440.4|8425.4|2
1622548630000|2021-06-01 11:57:10|8440.8|8425.8|8440.5|8425.5|8440.8|8425.8|8440.5|8425.5|0
1622548640000|2021-06-01 11:57:20|8441.1|8426.1|8442.5|8427.5|8442.5|8427.5|8441.1|8426.1|1
1622548660000|2021-06-01 11:57:40|8442.8|8427.8|8440.3|8425.3|8442.8|8427.8|8440|8425|22
1622548670000|2021-06-01 11:57:50|8440.2|8425.2|8440.2|8425.2|8440.2|8425.2|8440.2|8425.2|0
1622548680000|2021-06-01 11:58:00|8439.6|8424.6|8439.3|8424.3|8439.6|8424.6|8439.3|8424.3|0
1622548710000|2021-06-01 11:58:30|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622548730000|2021-06-01 11:58:50|8439.5|8424.5|8437.7|8422.7|8439.5|8424.5|8437.7|8422.7|2
1622548740000|2021-06-01 11:59:00|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|0
1622548750000|2021-06-01 11:59:10|8437.9|8422.9|8440.2|8425.2|8440.2|8425.2|8437.9|8422.9|4
1622548770000|2021-06-01 11:59:30|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622548780000|2021-06-01 11:59:40|8442.7|8427.7|8443.2|8428.2|8443.7|8428.7|8442.7|8427.7|2
1622548790000|2021-06-01 11:59:50|8443.9|8428.9|8444.7|8429.7|8444.7|8429.7|8443.9|8428.9|2
1622548800000|2021-06-01 12:00:00|8445|8430|8444.7|8429.7|8445.2|8430.2|8443.3|8428.3|18
1622548810000|2021-06-01 12:00:10|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|0
1622548820000|2021-06-01 12:00:20|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|14
1622548830000|2021-06-01 12:00:30|8444.8|8429.8|8444.2|8429.2|8444.8|8429.8|8444.2|8429.2|1
1622548860000|2021-06-01 12:01:00|8446.5|8431.5|8448.1|8433.1|8448.1|8433.1|8446.5|8431.5|16
1622548870000|2021-06-01 12:01:10|||||||||3
1622548900000|2021-06-01 12:01:40|8448.3|8433.3|8449|8434|8449|8434|8448.3|8433.3|1
1622548910000|2021-06-01 12:01:50|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|4
1622548920000|2021-06-01 12:02:00|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|5
1622548930000|2021-06-01 12:02:10|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|0
1622548960000|2021-06-01 12:02:40|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|2
1622548980000|2021-06-01 12:03:00|8449.8|8434.8|8452.1|8437.1|8453.2|8438.2|8449.8|8434.8|29
1622548990000|2021-06-01 12:03:10|8451.6|8436.6|8450.9|8435.9|8451.6|8436.6|8450.9|8435.9|0
1622549000000|2021-06-01 12:03:20|8450.4|8435.4|8449.6|8434.6|8450.4|8435.4|8449.6|8434.6|0
1622549010000|2021-06-01 12:03:30|8449.4|8434.4|8453.2|8438.2|8453.2|8438.2|8449.4|8434.4|6
1622549020000|2021-06-01 12:03:40|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622549030000|2021-06-01 12:03:50|8454|8439|8451.7|8436.7|8455|8440|8451.7|8436.7|10
1622549040000|2021-06-01 12:04:00|||||||||6
1622549060000|2021-06-01 12:04:20|8452|8437|8452.5|8437.5|8452.5|8437.5|8452|8437|2
1622549080000|2021-06-01 12:04:40|8452|8437|8451.8|8436.8|8452|8437|8451.5|8436.5|1
1622549100000|2021-06-01 12:05:00|8451.5|8436.5|8451.8|8436.8|8451.8|8436.8|8451.5|8436.5|0
1622549110000|2021-06-01 12:05:10|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|0
1622549120000|2021-06-01 12:05:20|8453|8438|8453|8438|8453|8438|8453|8438|5
1622549130000|2021-06-01 12:05:30|8452.5|8437.5|8453.5|8438.5|8453.5|8438.5|8452.5|8437.5|1
1622549140000|2021-06-01 12:05:40|8453.8|8438.8|8453.8|8438.8|8453.8|8438.8|8453.8|8438.8|2
1622549160000|2021-06-01 12:06:00|8455.3|8440.3|8455.9|8440.9|8455.9|8440.9|8455.3|8440.3|0
1622549170000|2021-06-01 12:06:10|8454.5|8439.5|8451.3|8436.3|8454.5|8439.5|8451.3|8436.3|14
1622549180000|2021-06-01 12:06:20|8450.7|8435.7|8450.4|8435.4|8450.7|8435.7|8450.4|8435.4|1
1622549190000|2021-06-01 12:06:30|8450.8|8435.8|8451.1|8436.1|8451.1|8436.1|8450.8|8435.8|0
1622549210000|2021-06-01 12:06:50|8450.9|8435.9|8450.6|8435.6|8450.9|8435.9|8450.6|8435.6|1
1622549220000|2021-06-01 12:07:00|8450.1|8435.1|8453.4|8438.4|8453.4|8438.4|8450.1|8435.1|9
1622549230000|2021-06-01 12:07:10|8454|8439|8455.4|8440.4|8455.4|8440.4|8454|8439|8
1622549250000|2021-06-01 12:07:30|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|0
1622549260000|2021-06-01 12:07:40|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|0
1622549270000|2021-06-01 12:07:50|8454.9|8439.9|8454.4|8439.4|8454.9|8439.9|8454.4|8439.4|0
1622549280000|2021-06-01 12:08:00|8454.2|8439.2|8453.4|8438.4|8454.2|8439.2|8453.4|8438.4|5
1622549290000|2021-06-01 12:08:10|8452|8437|8450.5|8435.5|8452|8437|8450.5|8435.5|11
1622549300000|2021-06-01 12:08:20|8450.6|8435.6|8451.8|8436.8|8451.8|8436.8|8450.3|8435.3|1
1622549310000|2021-06-01 12:08:30|8451.6|8436.6|8452.1|8437.1|8452.6|8437.6|8451.6|8436.6|1
1622549320000|2021-06-01 12:08:40|8451.9|8436.9|8451.9|8436.9|8451.9|8436.9|8451.9|8436.9|0
1622549330000|2021-06-01 12:08:50|8453|8438|8454.1|8439.1|8454.1|8439.1|8453|8438|7
1622549340000|2021-06-01 12:09:00|8453.9|8438.9|8453.6|8438.6|8453.9|8438.9|8453.6|8438.6|0
1622549350000|2021-06-01 12:09:10|8454|8439|8454.4|8439.4|8454.4|8439.4|8454|8439|1
1622549370000|2021-06-01 12:09:30|8454.2|8439.2|8454.5|8439.5|8454.5|8439.5|8454.2|8439.2|0
1622549380000|2021-06-01 12:09:40|8454.2|8439.2|8454.2|8439.2|8454.2|8439.2|8454.2|8439.2|0
1622549390000|2021-06-01 12:09:50|||||||||1
1622549430000|2021-06-01 12:10:30|8456.2|8441.2|8456.2|8441.2|8456.2|8441.2|8456.2|8441.2|4
1622549440000|2021-06-01 12:10:40|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|1
1622549450000|2021-06-01 12:10:50|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|4
1622549460000|2021-06-01 12:11:00|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|0
1622549470000|2021-06-01 12:11:10|8456.9|8441.9|8457.5|8442.5|8458.5|8443.5|8456.9|8441.9|12
1622549480000|2021-06-01 12:11:20|8458|8443|8458|8443|8458|8443|8458|8443|0
1622549490000|2021-06-01 12:11:30|8455.7|8440.7|8457.9|8442.9|8457.9|8442.9|8455.7|8440.7|6
1622549520000|2021-06-01 12:12:00|8457.1|8442.1|8455.4|8440.4|8457.1|8442.1|8455.4|8440.4|2
1622549540000|2021-06-01 12:12:20|8456.9|8441.9|8457.4|8442.4|8457.4|8442.4|8456.9|8441.9|5
1622549550000|2021-06-01 12:12:30|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|0
1622549560000|2021-06-01 12:12:40|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|0
1622549580000|2021-06-01 12:13:00|8457.6|8442.6|8457.9|8442.9|8457.9|8442.9|8457.6|8442.6|3
1622549590000|2021-06-01 12:13:10|8457.6|8442.6|8460.2|8445.2|8460.2|8445.2|8457.6|8442.6|8
1622549600000|2021-06-01 12:13:20|8459.7|8444.7|8459.2|8444.2|8459.7|8444.7|8459.2|8444.2|2
1622549610000|2021-06-01 12:13:30|8459.7|8444.7|8459.9|8444.9|8459.9|8444.9|8459.7|8444.7|0
1622549640000|2021-06-01 12:14:00|8460.2|8445.2|8460.2|8445.2|8460.4|8445.4|8460.2|8445.2|12
1622549650000|2021-06-01 12:14:10|8460.4|8445.4|8466|8451|8466.2|8451.2|8460.4|8445.4|41
1622549660000|2021-06-01 12:14:20|8466.2|8451.2|8465.5|8450.5|8466.2|8451.2|8465.5|8450.5|3
1622549670000|2021-06-01 12:14:30|8465.7|8450.7|8466.2|8451.2|8466.2|8451.2|8465.7|8450.7|6
1622549680000|2021-06-01 12:14:40|8464.7|8449.7|8465.2|8450.2|8465.7|8450.7|8464.7|8449.7|15
1622549690000|2021-06-01 12:14:50|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|8
1622549700000|2021-06-01 12:15:00|8464.2|8449.2|8467.6|8452.6|8467.6|8452.6|8464.2|8449.2|4
1622549710000|2021-06-01 12:15:10|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|8
1622549720000|2021-06-01 12:15:20|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|40
1622549730000|2021-06-01 12:15:30|8464.9|8449.9|8467|8452|8467|8452|8464.9|8449.9|45
1622549740000|2021-06-01 12:15:40|8466.7|8451.7|8465.7|8450.7|8467|8452|8465.5|8450.5|6
1622549750000|2021-06-01 12:15:50|8464.2|8449.2|8465.2|8450.2|8465.2|8450.2|8464.2|8449.2|17
1622549760000|2021-06-01 12:16:00|8465|8450|8465.8|8450.8|8465.8|8450.8|8465|8450|0
1622549770000|2021-06-01 12:16:10|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|6
1622549780000|2021-06-01 12:16:20|8463.7|8448.7|8463.5|8448.5|8463.7|8448.7|8463.5|8448.5|1
1622549790000|2021-06-01 12:16:30|8464|8449|8464|8449|8464|8449|8464|8449|6
1622549800000|2021-06-01 12:16:40|8463|8448|8463|8448|8463|8448|8463|8448|19
1622549810000|2021-06-01 12:16:50|8463.2|8448.2|8463.9|8448.9|8463.9|8448.9|8462.4|8447.4|6
1622549820000|2021-06-01 12:17:00|8464.1|8449.1|8463.5|8448.5|8464.1|8449.1|8463.5|8448.5|5
1622549830000|2021-06-01 12:17:10|8464.1|8449.1|8464.6|8449.6|8464.6|8449.6|8464.1|8449.1|0
1622549840000|2021-06-01 12:17:20|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|1
1622549860000|2021-06-01 12:17:40|8465.1|8450.1|8478.5|8463.5|8478.5|8463.5|8465.1|8450.1|14
1622549870000|2021-06-01 12:17:50|8477.6|8462.6|8477|8462|8477.7|8462.7|8477|8462|21
1622549880000|2021-06-01 12:18:00|8477.2|8462.2|8484.2|8469.2|8485.3|8470.3|8477.2|8462.2|25
1622549890000|2021-06-01 12:18:10|8484|8469|8482|8467|8484|8469|8482|8467|13
1622549900000|2021-06-01 12:18:20|8482.3|8467.3|8482.6|8467.6|8482.6|8467.6|8482.1|8467.1|7
1622549910000|2021-06-01 12:18:30|8482.3|8467.3|8480.6|8465.6|8482.3|8467.3|8480.6|8465.6|1
1622549920000|2021-06-01 12:18:40|8479.7|8464.7|8478.4|8463.4|8479.7|8464.7|8478.4|8463.4|3
1622549930000|2021-06-01 12:18:50|8479.2|8464.2|8479.2|8464.2|8479.2|8464.2|8477.7|8462.7|1
1622549940000|2021-06-01 12:19:00|8478.8|8463.8|8478.8|8463.8|8479.7|8464.7|8478.8|8463.8|5
1622549950000|2021-06-01 12:19:10|8478.6|8463.6|8474.3|8459.3|8478.6|8463.6|8474.3|8459.3|8
1622549960000|2021-06-01 12:19:20|8474.8|8459.8|8478.5|8463.5|8478.5|8463.5|8474.8|8459.8|11
1622549970000|2021-06-01 12:19:30|8477.1|8462.1|8476.5|8461.5|8477.1|8462.1|8476.5|8461.5|0
1622549980000|2021-06-01 12:19:40|8475.5|8460.5|8475|8460|8475.5|8460.5|8472.7|8457.7|4
1622549990000|2021-06-01 12:19:50|8475.5|8460.5|8475.2|8460.2|8475.7|8460.7|8475.2|8460.2|0
1622550010000|2021-06-01 12:20:10|8474|8459|8476.5|8461.5|8476.5|8461.5|8474|8459|5
1622550020000|2021-06-01 12:20:20|8476.9|8461.9|8477.7|8462.7|8477.7|8462.7|8476.9|8461.9|2
1622550030000|2021-06-01 12:20:30|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|0
1622550040000|2021-06-01 12:20:40|8477.3|8462.3|8477.7|8462.7|8477.7|8462.7|8477.1|8462.1|6
1622550060000|2021-06-01 12:21:00|8478|8463|8477.7|8462.7|8478|8463|8477.7|8462.7|1
1622550070000|2021-06-01 12:21:10|8479.3|8464.3|8478.3|8463.3|8479.3|8464.3|8478.3|8463.3|5
1622550080000|2021-06-01 12:21:20|8480|8465|8480.3|8465.3|8480.3|8465.3|8480|8465|5
1622550090000|2021-06-01 12:21:30|8480.5|8465.5|8480.8|8465.8|8480.8|8465.8|8480.5|8465.5|1
1622550140000|2021-06-01 12:22:20|8480.2|8465.2|8477.5|8462.5|8480.2|8465.2|8475.1|8460.1|6
1622550150000|2021-06-01 12:22:30|8476.8|8461.8|8477.4|8462.4|8477.4|8462.4|8475.1|8460.1|2
1622550160000|2021-06-01 12:22:40|8477.6|8462.6|8479.3|8464.3|8480.3|8465.3|8477.6|8462.6|3
1622550170000|2021-06-01 12:22:50|8479.1|8464.1|8478.1|8463.1|8479.1|8464.1|8478.1|8463.1|3
1622550180000|2021-06-01 12:23:00|8479.4|8464.4|8480.5|8465.5|8480.8|8465.8|8479.4|8464.4|1
1622550190000|2021-06-01 12:23:10|8481.7|8466.7|8484.1|8469.1|8484.6|8469.6|8481.6|8466.6|3
1622550200000|2021-06-01 12:23:20|8484.3|8469.3|8482.5|8467.5|8484.6|8469.6|8482.5|8467.5|2
1622550210000|2021-06-01 12:23:30|8482.2|8467.2|8481.8|8466.8|8482.2|8467.2|8481.8|8466.8|0
1622550220000|2021-06-01 12:23:40|8482.3|8467.3|8483|8468|8483|8468|8482.3|8467.3|0
1622550230000|2021-06-01 12:23:50|8482.8|8467.8|8483.5|8468.5|8483.5|8468.5|8482.8|8467.8|1
1622550240000|2021-06-01 12:24:00|8482.8|8467.8|8482.3|8467.3|8482.8|8467.8|8481.5|8466.5|3
1622550250000|2021-06-01 12:24:10|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|2
1622550260000|2021-06-01 12:24:20|8483.6|8468.6|8484.3|8469.3|8484.3|8469.3|8483.6|8468.6|1
1622550270000|2021-06-01 12:24:30|8485.8|8470.8|8486.4|8471.4|8486.4|8471.4|8485.8|8470.8|2
1622550280000|2021-06-01 12:24:40|8487.3|8472.3|8490.7|8475.7|8490.7|8475.7|8487.3|8472.3|6
1622550290000|2021-06-01 12:24:50|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|4
1622550300000|2021-06-01 12:25:00|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|2
1622550310000|2021-06-01 12:25:10|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|1
1622550330000|2021-06-01 12:25:30|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|3
1622550340000|2021-06-01 12:25:40|8490.3|8475.3|8486.7|8471.7|8490.3|8475.3|8486.3|8471.3|7
1622550350000|2021-06-01 12:25:50|8486.3|8471.3|8488|8473|8488|8473|8486.3|8471.3|4
1622550370000|2021-06-01 12:26:10|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|0
1622550380000|2021-06-01 12:26:20|8488.8|8473.8|8489|8474|8489.3|8474.3|8488.8|8473.8|1
1622550390000|2021-06-01 12:26:30|8491.6|8476.6|8493.2|8478.2|8493.2|8478.2|8491.6|8476.6|11
1622550400000|2021-06-01 12:26:40|8492.9|8477.9|8492.9|8477.9|8493.2|8478.2|8492.2|8477.2|5
1622550410000|2021-06-01 12:26:50|8493.5|8478.5|8493.5|8478.5|8493.5|8478.5|8493.5|8478.5|0
1622550420000|2021-06-01 12:27:00|8493.7|8478.7|8492.4|8477.4|8493.7|8478.7|8492.4|8477.4|1
1622550430000|2021-06-01 12:27:10|8491.9|8476.9|8487|8472|8491.9|8476.9|8486.2|8471.2|4
1622550440000|2021-06-01 12:27:20|8486.7|8471.7|8486.1|8471.1|8487.3|8472.3|8483.8|8468.8|7
1622550450000|2021-06-01 12:27:30|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|0
1622550460000|2021-06-01 12:27:40|8484.8|8469.8|8483.9|8468.9|8485.6|8470.6|8483.9|8468.9|1
1622550470000|2021-06-01 12:27:50|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|0
1622550480000|2021-06-01 12:28:00|8483.2|8468.2|8483.6|8468.6|8484.1|8469.1|8483.2|8468.2|1
1622550490000|2021-06-01 12:28:10|8483.9|8468.9|8489.4|8474.4|8489.9|8474.9|8483.9|8468.9|11
1622550500000|2021-06-01 12:28:20|8488.7|8473.7|8487.7|8472.7|8488.7|8473.7|8487.7|8472.7|1
1622550510000|2021-06-01 12:28:30|8487.4|8472.4|8486.3|8471.3|8487.4|8472.4|8486.3|8471.3|2
1622550520000|2021-06-01 12:28:40|8486|8471|8486|8471|8486|8471|8486|8471|0
1622550530000|2021-06-01 12:28:50|8485.7|8470.7|8482.1|8467.1|8485.7|8470.7|8481|8466|4
1622550540000|2021-06-01 12:29:00|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|0
1622550550000|2021-06-01 12:29:10|8479|8464|8479|8464|8479|8464|8479|8464|1
1622550560000|2021-06-01 12:29:20|8479.3|8464.3|8478.5|8463.5|8479.3|8464.3|8478.5|8463.5|2
1622550570000|2021-06-01 12:29:30|8478.3|8463.3|8478.7|8463.7|8478.7|8463.7|8476.8|8461.8|1
1622550580000|2021-06-01 12:29:40|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|8478.9|8463.9|0
1622550590000|2021-06-01 12:29:50|8479.2|8464.2|8475.4|8460.4|8480.2|8465.2|8474.9|8459.9|12
1622550600000|2021-06-01 12:30:00|8475.9|8460.9|8478.7|8463.7|8478.7|8463.7|8475.9|8460.9|0
1622550610000|2021-06-01 12:30:10|8479.7|8464.7|8481.7|8466.7|8481.7|8466.7|8479.7|8464.7|5
1622550620000|2021-06-01 12:30:20|8482|8467|8476.4|8461.4|8482|8467|8476.4|8461.4|4
1622550630000|2021-06-01 12:30:30|8476.9|8461.9|8476.1|8461.1|8477.9|8462.9|8476.1|8461.1|3
1622550640000|2021-06-01 12:30:40|8476.4|8461.4|8471.9|8456.9|8476.4|8461.4|8470.9|8455.9|2
1622550650000|2021-06-01 12:30:50|8471.4|8456.4|8472.2|8457.2|8472.2|8457.2|8471.4|8456.4|0
1622550660000|2021-06-01 12:31:00|8471.9|8456.9|8474.9|8459.9|8475|8460|8471.9|8456.9|2
1622550670000|2021-06-01 12:31:10|||||||||1
1622550680000|2021-06-01 12:31:20|8474.4|8459.4|8471.9|8456.9|8474.4|8459.4|8471.4|8456.4|7
1622550690000|2021-06-01 12:31:30|8472.4|8457.4|8472.7|8457.7|8472.7|8457.7|8472.4|8457.4|1
1622550700000|2021-06-01 12:31:40|8472.4|8457.4|8471.9|8456.9|8472.4|8457.4|8471.9|8456.9|1
1622550710000|2021-06-01 12:31:50|8469.9|8454.9|8469.6|8454.6|8470.4|8455.4|8469.5|8454.5|4
1622550720000|2021-06-01 12:32:00|8469.8|8454.8|8472.1|8457.1|8472.1|8457.1|8469.8|8454.8|4
1622550730000|2021-06-01 12:32:10|8472.3|8457.3|8474|8459|8474|8459|8472.3|8457.3|3
1622550740000|2021-06-01 12:32:20|8473.6|8458.6|8472.4|8457.4|8473.6|8458.6|8471.4|8456.4|1
1622550750000|2021-06-01 12:32:30|8472.7|8457.7|8473.1|8458.1|8473.1|8458.1|8472.7|8457.7|8
1622550760000|2021-06-01 12:32:40|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|0
1622550770000|2021-06-01 12:32:50|8473.2|8458.2|8473.7|8458.7|8473.7|8458.7|8473.2|8458.2|0
1622550780000|2021-06-01 12:33:00|||||||||1
1622550790000|2021-06-01 12:33:10|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.7|8458.7|1
1622550820000|2021-06-01 12:33:40|8474.3|8459.3|8475.2|8460.2|8475.2|8460.2|8474.3|8459.3|3
1622550840000|2021-06-01 12:34:00|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|1
1622550860000|2021-06-01 12:34:20|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|0
1622550870000|2021-06-01 12:34:30|8475.3|8460.3|8475.8|8460.8|8475.8|8460.8|8475.3|8460.3|1
1622550880000|2021-06-01 12:34:40|8476.6|8461.6|8477.1|8462.1|8477.1|8462.1|8476.6|8461.6|1
1622550890000|2021-06-01 12:34:50|8476.6|8461.6|8477.2|8462.2|8477.2|8462.2|8476.6|8461.6|1
1622550900000|2021-06-01 12:35:00|8476.9|8461.9|8476.4|8461.4|8477.2|8462.2|8476.4|8461.4|4
1622550910000|2021-06-01 12:35:10|8476.7|8461.7|8477.2|8462.2|8477.2|8462.2|8476.7|8461.7|4
1622550920000|2021-06-01 12:35:20|8477.7|8462.7|8478.3|8463.3|8478.3|8463.3|8477.7|8462.7|1
1622550930000|2021-06-01 12:35:30|8478.9|8463.9|8479.8|8464.8|8479.8|8464.8|8478.9|8463.9|3
1622550940000|2021-06-01 12:35:40|8480.5|8465.5|8480.5|8465.5|8480.5|8465.5|8480.5|8465.5|0
1622550960000|2021-06-01 12:36:00|8480.8|8465.8|8483.9|8468.9|8483.9|8468.9|8479|8464|7
1622550970000|2021-06-01 12:36:10|8484.4|8469.4|8478.7|8463.7|8484.4|8469.4|8478.7|8463.7|8
1622550990000|2021-06-01 12:36:30|8479.1|8464.1|8479.4|8464.4|8479.4|8464.4|8479.1|8464.1|0
1622551000000|2021-06-01 12:36:40|8479.7|8464.7|8476.3|8461.3|8479.7|8464.7|8476|8461|5
1622551010000|2021-06-01 12:36:50|8475.8|8460.8|8472|8457|8475.8|8460.8|8472|8457|2
1622551020000|2021-06-01 12:37:00|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|1
1622551030000|2021-06-01 12:37:10|8473.3|8458.3|8474.5|8459.5|8474.8|8459.8|8473.3|8458.3|2
1622551040000|2021-06-01 12:37:20|8474.8|8459.8|8479.5|8464.5|8479.5|8464.5|8474.8|8459.8|4
1622551050000|2021-06-01 12:37:30|8479.3|8464.3|8478.5|8463.5|8479.3|8464.3|8478.5|8463.5|0
1622551060000|2021-06-01 12:37:40|8478.8|8463.8|8478.1|8463.1|8479.1|8464.1|8478.1|8463.1|1
1622551070000|2021-06-01 12:37:50|8477.6|8462.6|8475.7|8460.7|8477.6|8462.6|8475.7|8460.7|1
1622551080000|2021-06-01 12:38:00|||||||||1
1622551090000|2021-06-01 12:38:10|8475.5|8460.5|8475.8|8460.8|8475.8|8460.8|8475.5|8460.5|2
1622551100000|2021-06-01 12:38:20|8476.1|8461.1|8478.5|8463.5|8478.5|8463.5|8476.1|8461.1|2
1622551110000|2021-06-01 12:38:30|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|8477.7|8462.7|0
1622551120000|2021-06-01 12:38:40|8478|8463|8477.5|8462.5|8478|8463|8477.2|8462.2|0
1622551130000|2021-06-01 12:38:50|8478|8463|8472.5|8457.5|8478|8463|8472.5|8457.5|6
1622551150000|2021-06-01 12:39:10|8473|8458|8472.4|8457.4|8473.4|8458.4|8472.4|8457.4|0
1622551160000|2021-06-01 12:39:20|8472.1|8457.1|8471.9|8456.9|8472.1|8457.1|8471.9|8456.9|0
1622551170000|2021-06-01 12:39:30|8471.2|8456.2|8470.2|8455.2|8471.2|8456.2|8470.2|8455.2|0
1622551180000|2021-06-01 12:39:40|8469.9|8454.9|8467.7|8452.7|8469.9|8454.9|8467.7|8452.7|1
1622551200000|2021-06-01 12:40:00|8467.5|8452.5|8467.2|8452.2|8467.5|8452.5|8467.2|8452.2|1
1622551210000|2021-06-01 12:40:10|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|2
1622551220000|2021-06-01 12:40:20|8467.3|8452.3|8467.6|8452.6|8467.6|8452.6|8467.3|8452.3|1
1622551230000|2021-06-01 12:40:30|8467.4|8452.4|8464.8|8449.8|8467.4|8452.4|8464.8|8449.8|6
1622551260000|2021-06-01 12:41:00|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|1
1622551270000|2021-06-01 12:41:10|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|0
1622551280000|2021-06-01 12:41:20|8464.3|8449.3|8463.1|8448.1|8464.3|8449.3|8463.1|8448.1|1
1622551290000|2021-06-01 12:41:30|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|0
1622551320000|2021-06-01 12:42:00|8463|8448|8460.8|8445.8|8463|8448|8460.6|8445.6|1
1622551330000|2021-06-01 12:42:10|8461|8446|8461|8446|8461|8446|8461|8446|0
1622551340000|2021-06-01 12:42:20|8460.8|8445.8|8462.8|8447.8|8462.8|8447.8|8460.8|8445.8|7
1622551350000|2021-06-01 12:42:30|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|0
1622551360000|2021-06-01 12:42:40|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|0
1622551380000|2021-06-01 12:43:00|8462.5|8447.5|8463.1|8448.1|8463.1|8448.1|8462.5|8447.5|0
1622551400000|2021-06-01 12:43:20|8463.5|8448.5|8462.7|8447.7|8463.5|8448.5|8462.7|8447.7|3
1622551410000|2021-06-01 12:43:30|8462.4|8447.4|8463.6|8448.6|8463.6|8448.6|8462.2|8447.2|3
1622551430000|2021-06-01 12:43:50|8463.4|8448.4|8463.1|8448.1|8463.4|8448.4|8462.9|8447.9|1
1622551440000|2021-06-01 12:44:00|8458.8|8443.8|8459.3|8444.3|8459.3|8444.3|8458.8|8443.8|2
1622551450000|2021-06-01 12:44:10|8458.9|8443.9|8460.9|8445.9|8460.9|8445.9|8458.9|8443.9|6
1622551470000|2021-06-01 12:44:30|8461.6|8446.6|8463.6|8448.6|8463.9|8448.9|8461.6|8446.6|1
1622551480000|2021-06-01 12:44:40|||||||||5
1622551490000|2021-06-01 12:44:50|8463.4|8448.4|8463.1|8448.1|8463.4|8448.4|8463.1|8448.1|1
1622551500000|2021-06-01 12:45:00|8462.4|8447.4|8462.1|8447.1|8462.4|8447.4|8462.1|8447.1|0
1622551510000|2021-06-01 12:45:10|8462.4|8447.4|8462.7|8447.7|8462.7|8447.7|8462.4|8447.4|0
1622551540000|2021-06-01 12:45:40|8461.9|8446.9|8461.4|8446.4|8461.9|8446.9|8461.4|8446.4|1
1622551550000|2021-06-01 12:45:50|8461.1|8446.1|8461.4|8446.4|8461.4|8446.4|8461.1|8446.1|1
1622551560000|2021-06-01 12:46:00|||||||||1
1622551590000|2021-06-01 12:46:30|8460|8445|8457.9|8442.9|8460|8445|8457.9|8442.9|3
1622551600000|2021-06-01 12:46:40|8457.6|8442.6|8460.4|8445.4|8460.4|8445.4|8457.6|8442.6|3
1622551610000|2021-06-01 12:46:50|8460.2|8445.2|8461.8|8446.8|8462|8447|8460.2|8445.2|3
1622551620000|2021-06-01 12:47:00|8461.6|8446.6|8461.4|8446.4|8462.6|8447.6|8461.4|8446.4|5
1622551630000|2021-06-01 12:47:10|8460.5|8445.5|8457.7|8442.7|8460.5|8445.5|8457.7|8442.7|2
1622551640000|2021-06-01 12:47:20|8457.6|8442.6|8460.4|8445.4|8460.4|8445.4|8457.6|8442.6|0
1622551650000|2021-06-01 12:47:30|||||||||1
1622551660000|2021-06-01 12:47:40|8460.9|8445.9|8462.5|8447.5|8462.5|8447.5|8460.9|8445.9|1
1622551680000|2021-06-01 12:48:00|8462.3|8447.3|8461.3|8446.3|8462.3|8447.3|8461.3|8446.3|0
1622551700000|2021-06-01 12:48:20|8462.3|8447.3|8464.6|8449.6|8464.6|8449.6|8462.3|8447.3|1
1622551710000|2021-06-01 12:48:30|8465|8450|8465.4|8450.4|8466.3|8451.3|8465|8450|4
1622551720000|2021-06-01 12:48:40|||||||||1
1622551730000|2021-06-01 12:48:50|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|1
1622551740000|2021-06-01 12:49:00|||||||||1
1622551750000|2021-06-01 12:49:10|8468|8453|8468|8453|8468|8453|8468|8453|0
1622551770000|2021-06-01 12:49:30|8467.5|8452.5|8470.4|8455.4|8470.4|8455.4|8467.5|8452.5|2
1622551780000|2021-06-01 12:49:40|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1622551810000|2021-06-01 12:50:10|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|0
1622551820000|2021-06-01 12:50:20|8470.3|8455.3|8469.4|8454.4|8470.3|8455.3|8469.4|8454.4|6
1622551840000|2021-06-01 12:50:40|8469.2|8454.2|8471.7|8456.7|8471.7|8456.7|8469.2|8454.2|14
1622551850000|2021-06-01 12:50:50|8472.6|8457.6|8473.3|8458.3|8473.3|8458.3|8472.6|8457.6|1
1622551860000|2021-06-01 12:51:00|8473.6|8458.6|8474.4|8459.4|8474.4|8459.4|8473.6|8458.6|1
1622551880000|2021-06-01 12:51:20|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|1
1622551890000|2021-06-01 12:51:30|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|0
1622551900000|2021-06-01 12:51:40|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|0
1622551910000|2021-06-01 12:51:50|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|4
1622551920000|2021-06-01 12:52:00|8474.7|8459.7|8476|8461|8476|8461|8474.7|8459.7|0
1622551950000|2021-06-01 12:52:30|8476.2|8461.2|8478.1|8463.1|8478.1|8463.1|8475.9|8460.9|3
1622551960000|2021-06-01 12:52:40|8478.3|8463.3|8478.8|8463.8|8478.8|8463.8|8478.3|8463.3|12
1622551970000|2021-06-01 12:52:50|8478.3|8463.3|8477.5|8462.5|8478.3|8463.3|8477.5|8462.5|2
1622551980000|2021-06-01 12:53:00|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|1
1622551990000|2021-06-01 12:53:10|8476|8461|8476|8461|8476|8461|8476|8461|0
1622552000000|2021-06-01 12:53:20|8475.7|8460.7|8476.5|8461.5|8476.5|8461.5|8475.7|8460.7|2
1622552020000|2021-06-01 12:53:40|8481.2|8466.2|8481.7|8466.7|8481.7|8466.7|8481.2|8466.2|4
1622552040000|2021-06-01 12:54:00|8482.2|8467.2|8480.3|8465.3|8482.9|8467.9|8480.3|8465.3|2
1622552050000|2021-06-01 12:54:10|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|1
1622552060000|2021-06-01 12:54:20|8482.1|8467.1|8482.1|8467.1|8482.4|8467.4|8482.1|8467.1|0
1622552080000|2021-06-01 12:54:40|8481.8|8466.8|8481.4|8466.4|8481.8|8466.8|8481.4|8466.4|0
1622552090000|2021-06-01 12:54:50|||||||||1
1622552100000|2021-06-01 12:55:00|8480.5|8465.5|8478.1|8463.1|8480.5|8465.5|8475.8|8460.8|8
1622552110000|2021-06-01 12:55:10|8480.1|8465.1|8480.4|8465.4|8480.4|8465.4|8480.1|8465.1|2
1622552120000|2021-06-01 12:55:20|8479.9|8464.9|8479.7|8464.7|8479.9|8464.9|8479.7|8464.7|0
1622552130000|2021-06-01 12:55:30|8479.4|8464.4|8477.1|8462.1|8479.4|8464.4|8475.7|8460.7|3
1622552160000|2021-06-01 12:56:00|8477.3|8462.3|8477|8462|8477.3|8462.3|8477|8462|0
1622552170000|2021-06-01 12:56:10|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|0
1622552180000|2021-06-01 12:56:20|||||||||13
1622552200000|2021-06-01 12:56:40|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|0
1622552210000|2021-06-01 12:56:50|8476.3|8461.3|8475.1|8460.1|8476.3|8461.3|8475.1|8460.1|2
1622552220000|2021-06-01 12:57:00|8474.6|8459.6|8477.1|8462.1|8477.1|8462.1|8473.7|8458.7|4
1622552230000|2021-06-01 12:57:10|8477.4|8462.4|8477.4|8462.4|8477.4|8462.4|8477.4|8462.4|0
1622552280000|2021-06-01 12:58:00|8477.6|8462.6|8476.7|8461.7|8477.6|8462.6|8476.7|8461.7|0
1622552290000|2021-06-01 12:58:10|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|0
1622552320000|2021-06-01 12:58:40|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|0
1622552330000|2021-06-01 12:58:50|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|2
1622552340000|2021-06-01 12:59:00|||||||||1
1622552400000|2021-06-01 13:00:00|8477.4|8462.4|8482.3|8467.3|8482.3|8467.3|8477.4|8462.4|7
1622552410000|2021-06-01 13:00:10|8482|8467|8476.1|8461.1|8482|8467|8476.1|8461.1|20
1622552420000|2021-06-01 13:00:20|8473.6|8458.6|8471.3|8456.3|8473.9|8458.9|8471.3|8456.3|4
1622552430000|2021-06-01 13:00:30|8471.1|8456.1|8468.4|8453.4|8471.1|8456.1|8468.4|8453.4|0
1622552440000|2021-06-01 13:00:40|8468.1|8453.1|8465.7|8450.7|8468.1|8453.1|8462.9|8447.9|5
1622552450000|2021-06-01 13:00:50|8466.2|8451.2|8465.2|8450.2|8466.2|8451.2|8465.2|8450.2|0
1622552460000|2021-06-01 13:01:00|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|0
1622552470000|2021-06-01 13:01:10|8464.2|8449.2|8463.8|8448.8|8464.2|8449.2|8462.7|8447.7|3
1622552480000|2021-06-01 13:01:20|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1622552490000|2021-06-01 13:01:30|8463.2|8448.2|8463.2|8448.2|8463.2|8448.2|8462.9|8447.9|4
1622552510000|2021-06-01 13:01:50|8465.7|8450.7|8466.4|8451.4|8468|8453|8465.7|8450.7|10
1622552520000|2021-06-01 13:02:00|8465.8|8450.8|8466.5|8451.5|8466.5|8451.5|8463.8|8448.8|9
1622552530000|2021-06-01 13:02:10|8467.1|8452.1|8466.5|8451.5|8467.3|8452.3|8466.5|8451.5|0
1622552540000|2021-06-01 13:02:20|8466.2|8451.2|8466.8|8451.8|8466.8|8451.8|8465.8|8450.8|0
1622552550000|2021-06-01 13:02:30|8467.3|8452.3|8465.8|8450.8|8468.3|8453.3|8465.8|8450.8|2
1622552580000|2021-06-01 13:03:00|8465.5|8450.5|8463|8448|8465.5|8450.5|8463|8448|0
1622552590000|2021-06-01 13:03:10|8462.7|8447.7|8462.5|8447.5|8462.7|8447.7|8462.5|8447.5|0
1622552600000|2021-06-01 13:03:20|||||||||1
1622552620000|2021-06-01 13:03:40|8462.3|8447.3|8462.5|8447.5|8462.5|8447.5|8462.3|8447.3|3
1622552630000|2021-06-01 13:03:50|8462.3|8447.3|8464.5|8449.5|8464.5|8449.5|8462.3|8447.3|4
1622552640000|2021-06-01 13:04:00|8463.2|8448.2|8463|8448|8464|8449|8463|8448|1
1622552650000|2021-06-01 13:04:10|8465.5|8450.5|8465.7|8450.7|8465.7|8450.7|8465.5|8450.5|2
1622552670000|2021-06-01 13:04:30|||||||||2
1622552680000|2021-06-01 13:04:40|8466.8|8451.8|8468|8453|8468.3|8453.3|8466.8|8451.8|4
1622552690000|2021-06-01 13:04:50|8467.8|8452.8|8467.3|8452.3|8467.8|8452.8|8467.3|8452.3|0
1622552700000|2021-06-01 13:05:00|8466.2|8451.2|8464.8|8449.8|8466.2|8451.2|8464.8|8449.8|1
1622552710000|2021-06-01 13:05:10|8464.3|8449.3|8462.8|8447.8|8464.3|8449.3|8462.8|8447.8|5
1622552720000|2021-06-01 13:05:20|8462.5|8447.5|8462.3|8447.3|8462.5|8447.5|8462.3|8447.3|0
1622552730000|2021-06-01 13:05:30|8461|8446|8458.7|8443.7|8461|8446|8457|8442|24
1622552740000|2021-06-01 13:05:40|8458.5|8443.5|8458.2|8443.2|8458.5|8443.5|8458.2|8443.2|1
1622552750000|2021-06-01 13:05:50|8458.5|8443.5|8456.7|8441.7|8458.7|8443.7|8456.7|8441.7|2
1622552760000|2021-06-01 13:06:00|8456.9|8441.9|8458.7|8443.7|8458.7|8443.7|8456.9|8441.9|0
1622552770000|2021-06-01 13:06:10|8458.2|8443.2|8463.7|8448.7|8463.7|8448.7|8457.7|8442.7|6
1622552780000|2021-06-01 13:06:20|8464.1|8449.1|8464.7|8449.7|8464.7|8449.7|8464.1|8449.1|1
1622552800000|2021-06-01 13:06:40|8464.4|8449.4|8463.3|8448.3|8464.4|8449.4|8463.3|8448.3|56
1622552810000|2021-06-01 13:06:50|8462.7|8447.7|8462|8447|8462.7|8447.7|8462|8447|2
1622552820000|2021-06-01 13:07:00|8462.3|8447.3|8453.5|8438.5|8462.3|8447.3|8453.5|8438.5|12
1622552830000|2021-06-01 13:07:10|8453.3|8438.3|8452.5|8437.5|8453.3|8438.3|8452.5|8437.5|0
1622552840000|2021-06-01 13:07:20|8448.2|8433.2|8443.8|8428.8|8448.2|8433.2|8443.8|8428.8|3
1622552850000|2021-06-01 13:07:30|8439.2|8424.2|8438.4|8423.4|8439.2|8424.2|8438.4|8423.4|17
1622552860000|2021-06-01 13:07:40|||||||||1
1622552870000|2021-06-01 13:07:50|8438.9|8423.9|8436.3|8421.3|8438.9|8423.9|8434.4|8419.4|6
1622552880000|2021-06-01 13:08:00|8435.9|8420.9|8440.2|8425.2|8440.2|8425.2|8435.9|8420.9|2
1622552890000|2021-06-01 13:08:10|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|0
1622552900000|2021-06-01 13:08:20|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|0
1622552930000|2021-06-01 13:08:50|8439.4|8424.4|8440.1|8425.1|8440.1|8425.1|8439.4|8424.4|3
1622552950000|2021-06-01 13:09:10|8440.3|8425.3|8438.4|8423.4|8440.3|8425.3|8438.4|8423.4|3
1622552960000|2021-06-01 13:09:20|8438.6|8423.6|8439.4|8424.4|8441.9|8426.9|8438.6|8423.6|5
1622552970000|2021-06-01 13:09:30|8439.6|8424.6|8440.5|8425.5|8440.5|8425.5|8439.3|8424.3|8
1622552980000|2021-06-01 13:09:40|8440.1|8425.1|8439.8|8424.8|8440.1|8425.1|8439.1|8424.1|4
1622552990000|2021-06-01 13:09:50|8439.4|8424.4|8439|8424|8439.8|8424.8|8439|8424|2
1622553000000|2021-06-01 13:10:00|8438.7|8423.7|8437.8|8422.8|8438.7|8423.7|8437.6|8422.6|7
1622553010000|2021-06-01 13:10:10|8436.5|8421.5|8434.2|8419.2|8436.5|8421.5|8434.2|8419.2|6
1622553020000|2021-06-01 13:10:20|8435|8420|8435|8420|8435.5|8420.5|8435|8420|0
1622553030000|2021-06-01 13:10:30|8435.2|8420.2|8435.5|8420.5|8435.5|8420.5|8435.2|8420.2|10
1622553050000|2021-06-01 13:10:50|8436.4|8421.4|8436.7|8421.7|8436.7|8421.7|8436.4|8421.4|2
1622553060000|2021-06-01 13:11:00|8436.2|8421.2|8435.2|8420.2|8436.2|8421.2|8435.2|8420.2|0
1622553070000|2021-06-01 13:11:10|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|0
1622553080000|2021-06-01 13:11:20|8433.7|8418.7|8431.5|8416.5|8433.7|8418.7|8431.5|8416.5|1
1622553090000|2021-06-01 13:11:30|8431.1|8416.1|8431.6|8416.6|8431.6|8416.6|8431.1|8416.1|0
1622553110000|2021-06-01 13:11:50|8436.2|8421.2|8434.6|8419.6|8436.6|8421.6|8434.6|8419.6|4
1622553120000|2021-06-01 13:12:00|8433.8|8418.8|8437.5|8422.5|8437.5|8422.5|8432.4|8417.4|1
1622553130000|2021-06-01 13:12:10|8437.2|8422.2|8435.9|8420.9|8437.2|8422.2|8435.9|8420.9|1
1622553150000|2021-06-01 13:12:30|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1622553160000|2021-06-01 13:12:40|8435.1|8420.1|8433.1|8418.1|8435.1|8420.1|8433.1|8418.1|1
1622553180000|2021-06-01 13:13:00|8432.7|8417.7|8430.6|8415.6|8432.7|8417.7|8430.6|8415.6|6
1622553210000|2021-06-01 13:13:30|8431.3|8416.3|8431.5|8416.5|8431.5|8416.5|8431.3|8416.3|0
1622553220000|2021-06-01 13:13:40|8431.3|8416.3|8431.3|8416.3|8431.3|8416.3|8431|8416|1
1622553230000|2021-06-01 13:13:50|8431|8416|8430.4|8415.4|8431.3|8416.3|8430.4|8415.4|1
1622553240000|2021-06-01 13:14:00|8430.2|8415.2|8432.4|8417.4|8432.4|8417.4|8430.2|8415.2|1
1622553250000|2021-06-01 13:14:10|8432.7|8417.7|8432.9|8417.9|8432.9|8417.9|8432.7|8417.7|0
1622553260000|2021-06-01 13:14:20|8434.4|8419.4|8433.7|8418.7|8434.4|8419.4|8433.6|8418.6|1
1622553270000|2021-06-01 13:14:30|8433.3|8418.3|8434.5|8419.5|8436.5|8421.5|8433.3|8418.3|6
1622553280000|2021-06-01 13:14:40|8434.3|8419.3|8433.6|8418.6|8434.3|8419.3|8433|8418|0
1622553290000|2021-06-01 13:14:50|8433.3|8418.3|8433.6|8418.6|8433.6|8418.6|8433.3|8418.3|1
1622553300000|2021-06-01 13:15:00|8434.2|8419.2|8437.9|8422.9|8437.9|8422.9|8434.2|8419.2|4
1622553310000|2021-06-01 13:15:10|8438.4|8423.4|8438.9|8423.9|8439.1|8424.1|8438.4|8423.4|0
1622553320000|2021-06-01 13:15:20|8438|8423|8441.3|8426.3|8441.5|8426.5|8438|8423|3
1622553330000|2021-06-01 13:15:30|8441|8426|8441|8426|8441|8426|8441|8426|0
1622553340000|2021-06-01 13:15:40|8440.9|8425.9|8442.2|8427.2|8442.2|8427.2|8440.9|8425.9|0
1622553360000|2021-06-01 13:16:00|8442|8427|8441.1|8426.1|8442|8427|8441.1|8426.1|0
1622553370000|2021-06-01 13:16:10|8441.5|8426.5|8449.6|8434.6|8449.6|8434.6|8441.5|8426.5|26
1622553380000|2021-06-01 13:16:20|8450.1|8435.1|8450.9|8435.9|8450.9|8435.9|8450.1|8435.1|1
1622553390000|2021-06-01 13:16:30|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|0
1622553410000|2021-06-01 13:16:50|8450.9|8435.9|8453.4|8438.4|8454.1|8439.1|8450.9|8435.9|5
1622553420000|2021-06-01 13:17:00|8453.2|8438.2|8452.3|8437.3|8453.2|8438.2|8452.3|8437.3|0
1622553430000|2021-06-01 13:17:10|8451.9|8436.9|8450.5|8435.5|8451.9|8436.9|8448.9|8433.9|1
1622553440000|2021-06-01 13:17:20|8450.3|8435.3|8450.1|8435.1|8451.1|8436.1|8449.5|8434.5|25
1622553450000|2021-06-01 13:17:30|8450.3|8435.3|8450|8435|8450.3|8435.3|8450|8435|0
1622553460000|2021-06-01 13:17:40|||||||||1
1622553470000|2021-06-01 13:17:50|8447.5|8432.5|8446.5|8431.5|8447.5|8432.5|8446.5|8431.5|6
1622553480000|2021-06-01 13:18:00|8445.5|8430.5|8446.5|8431.5|8446.5|8431.5|8445.5|8430.5|1
1622553510000|2021-06-01 13:18:30|8446.8|8431.8|8446.8|8431.8|8446.8|8431.8|8446.8|8431.8|0
1622553520000|2021-06-01 13:18:40|8446.4|8431.4|8445.1|8430.1|8446.4|8431.4|8445.1|8430.1|1
1622553530000|2021-06-01 13:18:50|8445.3|8430.3|8445.1|8430.1|8445.3|8430.3|8445.1|8430.1|2
1622553540000|2021-06-01 13:19:00|8445.3|8430.3|8444.5|8429.5|8445.3|8430.3|8444.5|8429.5|0
1622553560000|2021-06-01 13:19:20|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1622553570000|2021-06-01 13:19:30|8447.1|8432.1|8450.7|8435.7|8450.7|8435.7|8447.1|8432.1|3
1622553580000|2021-06-01 13:19:40|8450.5|8435.5|8448.7|8433.7|8450.5|8435.5|8448.5|8433.5|1
1622553590000|2021-06-01 13:19:50|8449.2|8434.2|8449.2|8434.2|8450|8435|8449.2|8434.2|0
1622553600000|2021-06-01 13:20:00|8449.5|8434.5|8447.2|8432.2|8449.5|8434.5|8447.1|8432.1|0
1622553610000|2021-06-01 13:20:10|8446.9|8431.9|8447.2|8432.2|8447.2|8432.2|8446.7|8431.7|0
1622553630000|2021-06-01 13:20:30|8447|8432|8446.5|8431.5|8447|8432|8446.5|8431.5|0
1622553640000|2021-06-01 13:20:40|8445.5|8430.5|8443|8428|8445.5|8430.5|8443|8428|1
1622553650000|2021-06-01 13:20:50|8441.8|8426.8|8441.5|8426.5|8442.1|8427.1|8441.5|8426.5|2
1622553660000|2021-06-01 13:21:00|8440.7|8425.7|8441|8426|8441|8426|8440.7|8425.7|1
1622553670000|2021-06-01 13:21:10|8440.7|8425.7|8440.7|8425.7|8440.7|8425.7|8440.7|8425.7|0
1622553690000|2021-06-01 13:21:30|8440.3|8425.3|8439.7|8424.7|8440.3|8425.3|8439.7|8424.7|1
1622553710000|2021-06-01 13:21:50|8435|8420|8434.5|8419.5|8435|8420|8434.5|8419.5|9
1622553720000|2021-06-01 13:22:00|8434|8419|8432|8417|8434|8419|8432|8417|0
1622553730000|2021-06-01 13:22:10|8431.4|8416.4|8435.3|8420.3|8435.3|8420.3|8431|8416|26
1622553740000|2021-06-01 13:22:20|8435.6|8420.6|8439.3|8424.3|8440.4|8425.4|8435.6|8420.6|2
1622553750000|2021-06-01 13:22:30|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622553760000|2021-06-01 13:22:40|8440|8425|8443.9|8428.9|8443.9|8428.9|8440|8425|2
1622553770000|2021-06-01 13:22:50|8445|8430|8445.2|8430.2|8445.2|8430.2|8445|8430|0
1622553780000|2021-06-01 13:23:00|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|1
1622553790000|2021-06-01 13:23:10|8441.9|8426.9|8442.6|8427.6|8442.6|8427.6|8441.9|8426.9|2
1622553800000|2021-06-01 13:23:20|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|8443.4|8428.4|1
1622553810000|2021-06-01 13:23:30|8443.7|8428.7|8447.5|8432.5|8447.5|8432.5|8443.2|8428.2|3
1622553820000|2021-06-01 13:23:40|8447.8|8432.8|8447.5|8432.5|8447.8|8432.8|8447.5|8432.5|1
1622553830000|2021-06-01 13:23:50|8441.6|8426.6|8440.5|8425.5|8441.9|8426.9|8440.5|8425.5|13
1622553840000|2021-06-01 13:24:00|8440|8425|8439.2|8424.2|8440.6|8425.6|8439.2|8424.2|1
1622553850000|2021-06-01 13:24:10|8438.7|8423.7|8438.2|8423.2|8438.7|8423.7|8438.2|8423.2|2
1622553860000|2021-06-01 13:24:20|8437.7|8422.7|8437.5|8422.5|8437.7|8422.7|8437.5|8422.5|1
1622553870000|2021-06-01 13:24:30|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|0
1622553880000|2021-06-01 13:24:40|8438.1|8423.1|8437.6|8422.6|8438.1|8423.1|8437.6|8422.6|0
1622553890000|2021-06-01 13:24:50|||||||||1
1622553910000|2021-06-01 13:25:10|||||||||5
1622553920000|2021-06-01 13:25:20|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|3
1622553950000|2021-06-01 13:25:50|||||||||1
1622553960000|2021-06-01 13:26:00|8439.1|8424.1|8438.9|8423.9|8439.1|8424.1|8438.8|8423.8|1
1622554010000|2021-06-01 13:26:50|8442.5|8427.5|8442.5|8427.5|8442.8|8427.8|8442.5|8427.5|6
1622554020000|2021-06-01 13:27:00|||||||||1
1622554050000|2021-06-01 13:27:30|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|1
1622554060000|2021-06-01 13:27:40|8439.2|8424.2|8438.1|8423.1|8439.2|8424.2|8437.6|8422.6|1
1622554070000|2021-06-01 13:27:50|8439.9|8424.9|8439.4|8424.4|8439.9|8424.9|8439.4|8424.4|1
1622554080000|2021-06-01 13:28:00|8438.9|8423.9|8439.6|8424.6|8439.6|8424.6|8438.9|8423.9|0
1622554090000|2021-06-01 13:28:10|||||||||1
1622554110000|2021-06-01 13:28:30|8440.2|8425.2|8438.9|8423.9|8440.2|8425.2|8438.9|8423.9|1
1622554120000|2021-06-01 13:28:40|8438.3|8423.3|8438.1|8423.1|8438.3|8423.3|8438.1|8423.1|2
1622554140000|2021-06-01 13:29:00|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|0
1622554160000|2021-06-01 13:29:20|8437.9|8422.9|8435.7|8420.7|8437.9|8422.9|8435.5|8420.5|9
1622554170000|2021-06-01 13:29:30|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|3
1622554180000|2021-06-01 13:29:40|8433.1|8418.1|8432.6|8417.6|8433.1|8418.1|8432.6|8417.6|1
1622554190000|2021-06-01 13:29:50|8433|8418|8432.3|8417.3|8433|8418|8432.3|8417.3|1
1622554200000|2021-06-01 13:30:00|8433.6|8418.6|8436.9|8421.9|8436.9|8421.9|8433.3|8418.3|4
1622554210000|2021-06-01 13:30:10|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|0
1622554230000|2021-06-01 13:30:30|8436.9|8421.9|8447.4|8432.4|8447.4|8432.4|8436.9|8421.9|5
1622554240000|2021-06-01 13:30:40|8448.2|8433.2|8456.5|8441.5|8456.5|8441.5|8448.2|8433.2|38
1622554250000|2021-06-01 13:30:50|8456.6|8441.6|8463.8|8448.8|8464.8|8449.8|8456.6|8441.6|11
1622554260000|2021-06-01 13:31:00|8462.8|8447.8|8455.6|8440.6|8462.8|8447.8|8455.3|8440.3|34
1622554270000|2021-06-01 13:31:10|8455.4|8440.4|8461.7|8446.7|8461.7|8446.7|8455.1|8440.1|11
1622554280000|2021-06-01 13:31:20|8462.1|8447.1|8462.1|8447.1|8462.1|8447.1|8460.2|8445.2|1
1622554290000|2021-06-01 13:31:30|8462.4|8447.4|8462.1|8447.1|8462.4|8447.4|8462.1|8447.1|1
1622554300000|2021-06-01 13:31:40|8462.4|8447.4|8454.9|8439.9|8462.4|8447.4|8454.9|8439.9|1
1622554310000|2021-06-01 13:31:50|8454.8|8439.8|8461.1|8446.1|8461.1|8446.1|8454.8|8439.8|1
1622554320000|2021-06-01 13:32:00|8462.4|8447.4|8469.7|8454.7|8469.7|8454.7|8462.4|8447.4|14
1622554330000|2021-06-01 13:32:10|8470.3|8455.3|8467.7|8452.7|8472.4|8457.4|8467.7|8452.7|7
1622554340000|2021-06-01 13:32:20|8465.3|8450.3|8471|8456|8471|8456|8465.3|8450.3|10
1622554350000|2021-06-01 13:32:30|8471.3|8456.3|8471.9|8456.9|8471.9|8456.9|8471.3|8456.3|0
1622554360000|2021-06-01 13:32:40|8472.5|8457.5|8473.4|8458.4|8473.4|8458.4|8472.5|8457.5|8
1622554370000|2021-06-01 13:32:50|8472.9|8457.9|8472.2|8457.2|8472.9|8457.9|8472.2|8457.2|1
1622554380000|2021-06-01 13:33:00|8471.6|8456.6|8471.6|8456.6|8471.6|8456.6|8471.6|8456.6|3
1622554390000|2021-06-01 13:33:10|8472.1|8457.1|8472|8457|8472.1|8457.1|8472|8457|0
1622554400000|2021-06-01 13:33:20|8472.5|8457.5|8472.5|8457.5|8473|8458|8472.5|8457.5|0
1622554410000|2021-06-01 13:33:30|8470.1|8455.1|8462.5|8447.5|8470.1|8455.1|8462.5|8447.5|24
1622554420000|2021-06-01 13:33:40|8463.9|8448.9|8463.2|8448.2|8463.9|8448.9|8463.2|8448.2|23
1622554430000|2021-06-01 13:33:50|8463.6|8448.6|8467|8452|8467|8452|8463.6|8448.6|2
1622554440000|2021-06-01 13:34:00|8467.5|8452.5|8468.3|8453.3|8468.3|8453.3|8466.2|8451.2|4
1622554450000|2021-06-01 13:34:10|8468.6|8453.6|8468.9|8453.9|8468.9|8453.9|8468.6|8453.6|0
1622554460000|2021-06-01 13:34:20|8469.1|8454.1|8469.4|8454.4|8469.4|8454.4|8469.1|8454.1|1
1622554470000|2021-06-01 13:34:30|8469.6|8454.6|8470.8|8455.8|8470.8|8455.8|8469.6|8454.6|2
1622554480000|2021-06-01 13:34:40|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|0
1622554490000|2021-06-01 13:34:50|8469.3|8454.3|8468.1|8453.1|8469.3|8454.3|8467.6|8452.6|3
1622554500000|2021-06-01 13:35:00|8468.4|8453.4|8469.2|8454.2|8469.2|8454.2|8468.4|8453.4|0
1622554510000|2021-06-01 13:35:10|8468.7|8453.7|8471.9|8456.9|8471.9|8456.9|8468.4|8453.4|2
1622554520000|2021-06-01 13:35:20|8472.2|8457.2|8471.4|8456.4|8472.7|8457.7|8470.6|8455.6|12
1622554530000|2021-06-01 13:35:30|8471.9|8456.9|8470|8455|8471.9|8456.9|8469|8454|28
1622554550000|2021-06-01 13:35:50|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|4
1622554560000|2021-06-01 13:36:00|8471|8456|8472.8|8457.8|8472.8|8457.8|8471|8456|11
1622554570000|2021-06-01 13:36:10|8473.3|8458.3|8475.4|8460.4|8475.7|8460.7|8473.3|8458.3|6
1622554580000|2021-06-01 13:36:20|8475.7|8460.7|8475.7|8460.7|8475.7|8460.7|8475.7|8460.7|0
1622554590000|2021-06-01 13:36:30|8475|8460|8475.3|8460.3|8475.3|8460.3|8475|8460|10
1622554600000|2021-06-01 13:36:40|8476.2|8461.2|8474.7|8459.7|8477.2|8462.2|8474.7|8459.7|13
1622554610000|2021-06-01 13:36:50|8475|8460|8475.5|8460.5|8476|8461|8475|8460|4
1622554620000|2021-06-01 13:37:00|8475.2|8460.2|8475.5|8460.5|8475.5|8460.5|8475.2|8460.2|1
1622554630000|2021-06-01 13:37:10|8476.4|8461.4|8479.6|8464.6|8479.6|8464.6|8476.4|8461.4|4
1622554640000|2021-06-01 13:37:20|8479.9|8464.9|8474.3|8459.3|8480.1|8465.1|8474.3|8459.3|13
1622554650000|2021-06-01 13:37:30|8474.6|8459.6|8473|8458|8474.6|8459.6|8473|8458|3
1622554660000|2021-06-01 13:37:40|8471.8|8456.8|8466.2|8451.2|8472|8457|8465.2|8450.2|2
1622554670000|2021-06-01 13:37:50|8467.4|8452.4|8466.9|8451.9|8467.4|8452.4|8466.9|8451.9|2
1622554680000|2021-06-01 13:38:00|8468.4|8453.4|8472.4|8457.4|8472.7|8457.7|8468.4|8453.4|6
1622554690000|2021-06-01 13:38:10|8473|8458|8473|8458|8473|8458|8473|8458|0
1622554700000|2021-06-01 13:38:20|8472.2|8457.2|8471.1|8456.1|8472.2|8457.2|8471.1|8456.1|2
1622554710000|2021-06-01 13:38:30|8470.8|8455.8|8470.8|8455.8|8470.8|8455.8|8470.8|8455.8|0
1622554720000|2021-06-01 13:38:40|8470.3|8455.3|8467.8|8452.8|8470.3|8455.3|8467.8|8452.8|1
1622554730000|2021-06-01 13:38:50|8467.5|8452.5|8468.7|8453.7|8468.7|8453.7|8467|8452|4
1622554740000|2021-06-01 13:39:00|8470.1|8455.1|8475.3|8460.3|8476.3|8461.3|8470.1|8455.1|10
1622554750000|2021-06-01 13:39:10|8474.7|8459.7|8473.8|8458.8|8474.7|8459.7|8473.8|8458.8|3
1622554760000|2021-06-01 13:39:20|8473|8458|8471.3|8456.3|8473|8458|8468.8|8453.8|8
1622554770000|2021-06-01 13:39:30|8471.6|8456.6|8472|8457|8472|8457|8471.6|8456.6|0
1622554780000|2021-06-01 13:39:40|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|0
1622554800000|2021-06-01 13:40:00|8472.7|8457.7|8474.8|8459.8|8474.8|8459.8|8472.7|8457.7|1
1622554810000|2021-06-01 13:40:10|8474.5|8459.5|8474.3|8459.3|8474.8|8459.8|8474.3|8459.3|3
1622554820000|2021-06-01 13:40:20|8474|8459|8472.3|8457.3|8475.3|8460.3|8472.3|8457.3|13
1622554830000|2021-06-01 13:40:30|8471.9|8456.9|8472|8457|8472|8457|8471.5|8456.5|0
1622554840000|2021-06-01 13:40:40|8475|8460|8474.8|8459.8|8475|8460|8474.5|8459.5|5
1622554850000|2021-06-01 13:40:50|8476|8461|8475.5|8460.5|8476.9|8461.9|8475.5|8460.5|0
1622554860000|2021-06-01 13:41:00|8476.1|8461.1|8477.9|8462.9|8477.9|8462.9|8476.1|8461.1|6
1622554870000|2021-06-01 13:41:10|8478.9|8463.9|8478.6|8463.6|8478.9|8463.9|8478.6|8463.6|2
1622554880000|2021-06-01 13:41:20|8478.4|8463.4|8475.9|8460.9|8478.4|8463.4|8475.9|8460.9|6
1622554890000|2021-06-01 13:41:30|8475|8460|8477.8|8462.8|8477.8|8462.8|8474.8|8459.8|5
1622554900000|2021-06-01 13:41:40|8475.3|8460.3|8475.4|8460.4|8475.8|8460.8|8474.7|8459.7|6
1622554910000|2021-06-01 13:41:50|8476.3|8461.3|8475.7|8460.7|8476.3|8461.3|8475.7|8460.7|46
1622554920000|2021-06-01 13:42:00|8475.9|8460.9|8477.8|8462.8|8477.8|8462.8|8475.9|8460.9|10
1622554930000|2021-06-01 13:42:10|8477.3|8462.3|8477|8462|8477.3|8462.3|8477|8462|7
1622554940000|2021-06-01 13:42:20|8476.3|8461.3|8475.6|8460.6|8476.3|8461.3|8475.6|8460.6|0
1622554950000|2021-06-01 13:42:30|8476.1|8461.1|8476.6|8461.6|8476.6|8461.6|8476.1|8461.1|0
1622554960000|2021-06-01 13:42:40|8476.8|8461.8|8475.4|8460.4|8477.1|8462.1|8474.4|8459.4|19
1622554970000|2021-06-01 13:42:50|8475.1|8460.1|8475.1|8460.1|8475.4|8460.4|8475.1|8460.1|0
1622554980000|2021-06-01 13:43:00|||||||||1
1622554990000|2021-06-01 13:43:10|8473.4|8458.4|8470.9|8455.9|8473.4|8458.4|8470.9|8455.9|2
1622555000000|2021-06-01 13:43:20|8468.7|8453.7|8466.4|8451.4|8468.7|8453.7|8466.4|8451.4|1
1622555010000|2021-06-01 13:43:30|8466.2|8451.2|8465.9|8450.9|8466.2|8451.2|8465.9|8450.9|0
1622555020000|2021-06-01 13:43:40|8466.2|8451.2|8465.9|8450.9|8466.4|8451.4|8465.9|8450.9|3
1622555040000|2021-06-01 13:44:00|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|4
1622555050000|2021-06-01 13:44:10|8465.9|8450.9|8465.7|8450.7|8466.4|8451.4|8465.7|8450.7|2
1622555060000|2021-06-01 13:44:20|8466.2|8451.2|8466.4|8451.4|8466.4|8451.4|8466.2|8451.2|0
1622555070000|2021-06-01 13:44:30|8467.4|8452.4|8467.7|8452.7|8467.7|8452.7|8467.4|8452.4|2
1622555080000|2021-06-01 13:44:40|8468.7|8453.7|8467|8452|8469|8454|8467|8452|8
1622555090000|2021-06-01 13:44:50|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|1
1622555100000|2021-06-01 13:45:00|8466|8451|8468.5|8453.5|8468.5|8453.5|8466|8451|5
1622555110000|2021-06-01 13:45:10|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|1
1622555120000|2021-06-01 13:45:20|8468.8|8453.8|8469|8454|8469.8|8454.8|8468.8|8453.8|1
1622555130000|2021-06-01 13:45:30|8468.7|8453.7|8469|8454|8469|8454|8468.7|8453.7|0
1622555150000|2021-06-01 13:45:50|8469.3|8454.3|8469.4|8454.4|8469.7|8454.7|8469.3|8454.3|0
1622555160000|2021-06-01 13:46:00|8469.9|8454.9|8471.9|8456.9|8471.9|8456.9|8469.9|8454.9|1
1622555170000|2021-06-01 13:46:10|8471.8|8456.8|8471.8|8456.8|8472.8|8457.8|8471.8|8456.8|3
1622555190000|2021-06-01 13:46:30|8472.8|8457.8|8471.3|8456.3|8472.8|8457.8|8471.3|8456.3|2
1622555210000|2021-06-01 13:46:50|8470.8|8455.8|8471.1|8456.1|8471.4|8456.4|8470.5|8455.5|3
1622555220000|2021-06-01 13:47:00|8471.5|8456.5|8472.4|8457.4|8472.4|8457.4|8471.5|8456.5|1
1622555240000|2021-06-01 13:47:20|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|8472.7|8457.7|2
1622555250000|2021-06-01 13:47:30|||||||||2
1622555260000|2021-06-01 13:47:40|8472.1|8457.1|8471.9|8456.9|8472.2|8457.2|8471.7|8456.7|1
1622555270000|2021-06-01 13:47:50|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.2|8455.2|4
1622555280000|2021-06-01 13:48:00|8471|8456|8470.5|8455.5|8471|8456|8470.5|8455.5|0
1622555290000|2021-06-01 13:48:10|8470.8|8455.8|8471.2|8456.2|8471.2|8456.2|8470|8455|0
1622555300000|2021-06-01 13:48:20|8470.7|8455.7|8469|8454|8471.2|8456.2|8469|8454|6
1622555310000|2021-06-01 13:48:30|8468.8|8453.8|8468.5|8453.5|8468.8|8453.8|8468.5|8453.5|0
1622555320000|2021-06-01 13:48:40|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|1
1622555330000|2021-06-01 13:48:50|8465.8|8450.8|8464.6|8449.6|8465.8|8450.8|8464.3|8449.3|4
1622555340000|2021-06-01 13:49:00|8466|8451|8468.6|8453.6|8468.6|8453.6|8466|8451|0
1622555350000|2021-06-01 13:49:10|8469.8|8454.8|8473.5|8458.5|8473.5|8458.5|8469.8|8454.8|3
1622555360000|2021-06-01 13:49:20|8476.9|8461.9|8476.9|8461.9|8476.9|8461.9|8476.9|8461.9|7
1622555370000|2021-06-01 13:49:30|||||||||1
1622555380000|2021-06-01 13:49:40|8477.2|8462.2|8475.6|8460.6|8477.4|8462.4|8475.2|8460.2|9
1622555390000|2021-06-01 13:49:50|8476.4|8461.4|8476.2|8461.2|8476.4|8461.4|8476.2|8461.2|1
1622555400000|2021-06-01 13:50:00|8475.7|8460.7|8477.3|8462.3|8477.3|8462.3|8475.7|8460.7|10
1622555410000|2021-06-01 13:50:10|8483.9|8468.9|8484.7|8469.7|8485.3|8470.3|8483.4|8468.4|29
1622555420000|2021-06-01 13:50:20|8484.4|8469.4|8486.5|8471.5|8486.5|8471.5|8484.4|8469.4|3
1622555430000|2021-06-01 13:50:30|8486.3|8471.3|8486.7|8471.7|8487.8|8472.8|8486|8471|7
1622555440000|2021-06-01 13:50:40|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|0
1622555460000|2021-06-01 13:51:00|8487|8472|8487|8472|8487.3|8472.3|8487|8472|3
1622555470000|2021-06-01 13:51:10|8486.8|8471.8|8486|8471|8487|8472|8486|8471|2
1622555480000|2021-06-01 13:51:20|8485.8|8470.8|8485|8470|8485.8|8470.8|8485|8470|1
1622555490000|2021-06-01 13:51:30|8485.3|8470.3|8485.3|8470.3|8485.8|8470.8|8484.5|8469.5|4
1622555500000|2021-06-01 13:51:40|8485.8|8470.8|8478.7|8463.7|8485.8|8470.8|8478.7|8463.7|16
1622555510000|2021-06-01 13:51:50|8480|8465|8480.3|8465.3|8480.3|8465.3|8480|8465|0
1622555520000|2021-06-01 13:52:00|8480.5|8465.5|8480.5|8465.5|8480.5|8465.5|8480.5|8465.5|0
1622555530000|2021-06-01 13:52:10|8481.1|8466.1|8477|8462|8481.1|8466.1|8477|8462|2
1622555540000|2021-06-01 13:52:20|8476.7|8461.7|8475.9|8460.9|8476.7|8461.7|8475.9|8460.9|0
1622555550000|2021-06-01 13:52:30|8475.6|8460.6|8472.4|8457.4|8475.6|8460.6|8472.4|8457.4|7
1622555560000|2021-06-01 13:52:40|8471.9|8456.9|8473.2|8458.2|8473.2|8458.2|8470.6|8455.6|2
1622555570000|2021-06-01 13:52:50|8475|8460|8474.5|8459.5|8475.2|8460.2|8474.5|8459.5|4
1622555580000|2021-06-01 13:53:00|8474.7|8459.7|8475.2|8460.2|8475.2|8460.2|8474.3|8459.3|0
1622555590000|2021-06-01 13:53:10|8476.3|8461.3|8478|8463|8479|8464|8476.3|8461.3|1
1622555600000|2021-06-01 13:53:20|8476.7|8461.7|8477.3|8462.3|8477.3|8462.3|8475.8|8460.8|1
1622555610000|2021-06-01 13:53:30|8476.2|8461.2|8476.5|8461.5|8476.5|8461.5|8475.6|8460.6|1
1622555620000|2021-06-01 13:53:40|8476.8|8461.8|8481.7|8466.7|8482.3|8467.3|8476.8|8461.8|6
1622555630000|2021-06-01 13:53:50|8482.2|8467.2|8484.1|8469.1|8484.3|8469.3|8481.5|8466.5|5
1622555640000|2021-06-01 13:54:00|8484.3|8469.3|8486.4|8471.4|8486.4|8471.4|8484.3|8469.3|3
1622555650000|2021-06-01 13:54:10|8486.9|8471.9|8486.6|8471.6|8487.1|8472.1|8486.6|8471.6|7
1622555660000|2021-06-01 13:54:20|8486.2|8471.2|8486.1|8471.1|8486.2|8471.2|8486.1|8471.1|2
1622555670000|2021-06-01 13:54:30|8485.9|8470.9|8483.2|8468.2|8485.9|8470.9|8483.2|8468.2|6
1622555680000|2021-06-01 13:54:40|8484.3|8469.3|8484.5|8469.5|8484.7|8469.7|8484.3|8469.3|1
1622555690000|2021-06-01 13:54:50|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|0
1622555700000|2021-06-01 13:55:00|8484.1|8469.1|8486.1|8471.1|8486.1|8471.1|8484|8469|8
1622555710000|2021-06-01 13:55:10|8486.7|8471.7|8487.2|8472.2|8487.2|8472.2|8486.7|8471.7|8
1622555720000|2021-06-01 13:55:20|8487|8472|8486.9|8471.9|8487.2|8472.2|8486.7|8471.7|5
1622555730000|2021-06-01 13:55:30|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|0
1622555740000|2021-06-01 13:55:40|8487.2|8472.2|8487.4|8472.4|8487.4|8472.4|8487.2|8472.2|5
1622555750000|2021-06-01 13:55:50|8486.9|8471.9|8485.3|8470.3|8486.9|8471.9|8485.2|8470.2|6
1622555760000|2021-06-01 13:56:00|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|0
1622555770000|2021-06-01 13:56:10|8485.3|8470.3|8485.7|8470.7|8486|8471|8485.3|8470.3|1
1622555780000|2021-06-01 13:56:20|8485.3|8470.3|8480.7|8465.7|8485.3|8470.3|8480.7|8465.7|12
1622555790000|2021-06-01 13:56:30|8480.5|8465.5|8478|8463|8480.5|8465.5|8478|8463|2
1622555800000|2021-06-01 13:56:40|8476.2|8461.2|8476|8461|8476.2|8461.2|8475.7|8460.7|6
1622555810000|2021-06-01 13:56:50|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|1
1622555820000|2021-06-01 13:57:00|8476.2|8461.2|8475.3|8460.3|8476.2|8461.2|8475.3|8460.3|2
1622555830000|2021-06-01 13:57:10|8476.3|8461.3|8487.2|8472.2|8487.2|8472.2|8476.3|8461.3|5
1622555840000|2021-06-01 13:57:20|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|5
1622555850000|2021-06-01 13:57:30|8484.5|8469.5|8483.7|8468.7|8484.5|8469.5|8483.5|8468.5|1
1622555860000|2021-06-01 13:57:40|8484.5|8469.5|8482.5|8467.5|8485.1|8470.1|8482.5|8467.5|5
1622555870000|2021-06-01 13:57:50|8482.2|8467.2|8481.7|8466.7|8482.2|8467.2|8481.2|8466.2|3
1622555890000|2021-06-01 13:58:10|8482|8467|8482.3|8467.3|8482.3|8467.3|8482|8467|1
1622555900000|2021-06-01 13:58:20|8482|8467|8481.8|8466.8|8482|8467|8481.5|8466.5|1
1622555910000|2021-06-01 13:58:30|8481.6|8466.6|8481|8466|8481.6|8466.6|8481|8466|5
1622555920000|2021-06-01 13:58:40|8480.8|8465.8|8478|8463|8481.1|8466.1|8478|8463|4
1622555930000|2021-06-01 13:58:50|8478.6|8463.6|8479.3|8464.3|8479.3|8464.3|8478.6|8463.6|0
1622555940000|2021-06-01 13:59:00|8479.1|8464.1|8482.6|8467.6|8482.6|8467.6|8479.1|8464.1|3
1622555950000|2021-06-01 13:59:10|||||||||2
1622555960000|2021-06-01 13:59:20|8482.3|8467.3|8477|8462|8482.3|8467.3|8477|8462|5
1622555970000|2021-06-01 13:59:30|8478|8463|8480|8465|8480|8465|8478|8463|1
1622555980000|2021-06-01 13:59:40|8480.6|8465.6|8482.5|8467.5|8482.5|8467.5|8480.6|8465.6|5
1622555990000|2021-06-01 13:59:50|8483|8468|8484.3|8469.3|8484.4|8469.4|8483|8468|2
1622556000000|2021-06-01 14:00:00|8484|8469|8483|8468|8484.8|8469.8|8483|8468|3
1622556010000|2021-06-01 14:00:10|8484|8469|8487.4|8472.4|8487.7|8472.7|8484|8469|22
1622556020000|2021-06-01 14:00:20|8487.7|8472.7|8485.9|8470.9|8487.7|8472.7|8483.9|8468.9|7
1622556030000|2021-06-01 14:00:30|8486.6|8471.6|8489.3|8474.3|8489.6|8474.6|8486.3|8471.3|11
1622556050000|2021-06-01 14:00:50|8488.1|8473.1|8489.3|8474.3|8489.3|8474.3|8488.1|8473.1|3
1622556060000|2021-06-01 14:01:00|8489.6|8474.6|8490.2|8475.2|8491.6|8476.6|8489.6|8474.6|9
1622556070000|2021-06-01 14:01:10|8489.9|8474.9|8489.5|8474.5|8489.9|8474.9|8489.2|8474.2|1
1622556080000|2021-06-01 14:01:20|8489.4|8474.4|8489.1|8474.1|8489.6|8474.6|8488.6|8473.6|14
1622556090000|2021-06-01 14:01:30|8488.6|8473.6|8488.5|8473.5|8488.6|8473.6|8488.5|8473.5|5
1622556100000|2021-06-01 14:01:40|8488.8|8473.8|8489.4|8474.4|8490.1|8475.1|8488.6|8473.6|7
1622556120000|2021-06-01 14:02:00|8489.1|8474.1|8481.1|8466.1|8489.1|8474.1|8481.1|8466.1|12
1622556130000|2021-06-01 14:02:10|8482.2|8467.2|8487.1|8472.1|8487.1|8472.1|8482.2|8467.2|18
1622556140000|2021-06-01 14:02:20|8487.9|8472.9|8489.6|8474.6|8489.6|8474.6|8487.9|8472.9|3
1622556150000|2021-06-01 14:02:30|8492.9|8477.9|8492.9|8477.9|8494.2|8479.2|8492.4|8477.4|23
1622556160000|2021-06-01 14:02:40|8493.2|8478.2|8498.9|8483.9|8498.9|8483.9|8490.9|8475.9|116
1622556170000|2021-06-01 14:02:50|8500.4|8485.4|8508.1|8493.1|8509.1|8494.1|8500.4|8485.4|43
1622556180000|2021-06-01 14:03:00|8508.6|8493.6|8507.1|8492.1|8509.3|8494.3|8506.4|8491.4|32
1622556190000|2021-06-01 14:03:10|8506.9|8491.9|8501.4|8486.4|8507.2|8492.2|8501.4|8486.4|27
1622556200000|2021-06-01 14:03:20|8499.6|8484.6|8505.4|8490.4|8505.6|8490.6|8499.6|8484.6|15
1622556210000|2021-06-01 14:03:30|8505.2|8490.2|8504.5|8489.5|8505.2|8490.2|8504.3|8489.3|0
1622556220000|2021-06-01 14:03:40|8504.8|8489.8|8499.5|8484.5|8504.8|8489.8|8499.2|8484.2|23
1622556230000|2021-06-01 14:03:50|8498.9|8483.9|8498|8483|8498.9|8483.9|8496.7|8481.7|5
1622556240000|2021-06-01 14:04:00|8498.2|8483.2|8500.9|8485.9|8500.9|8485.9|8498.2|8483.2|6
1622556250000|2021-06-01 14:04:10|8499.9|8484.9|8499.9|8484.9|8499.9|8484.9|8499.6|8484.6|1
1622556260000|2021-06-01 14:04:20|8499.4|8484.4|8494.6|8479.6|8499.4|8484.4|8493.8|8478.8|8
1622556270000|2021-06-01 14:04:30|8494.4|8479.4|8493.4|8478.4|8494.4|8479.4|8493.4|8478.4|2
1622556280000|2021-06-01 14:04:40|8493.6|8478.6|8498.4|8483.4|8498.4|8483.4|8493.6|8478.6|3
1622556290000|2021-06-01 14:04:50|8498.6|8483.6|8498.6|8483.6|8499.4|8484.4|8498.6|8483.6|0
1622556300000|2021-06-01 14:05:00|8498.1|8483.1|8493.9|8478.9|8498.1|8483.1|8493.9|8478.9|15
1622556310000|2021-06-01 14:05:10|8492.9|8477.9|8486.6|8471.6|8493.1|8478.1|8486.6|8471.6|4
1622556320000|2021-06-01 14:05:20|8485.6|8470.6|8484.4|8469.4|8485.6|8470.6|8484.4|8469.4|3
1622556330000|2021-06-01 14:05:30|8485.6|8470.6|8484.6|8469.6|8485.6|8470.6|8484.6|8469.6|14
1622556340000|2021-06-01 14:05:40|8484.9|8469.9|8484.8|8469.8|8484.9|8469.9|8484.8|8469.8|1
1622556350000|2021-06-01 14:05:50|8485.8|8470.8|8489.7|8474.7|8489.7|8474.7|8485|8470|3
1622556360000|2021-06-01 14:06:00|8489.4|8474.4|8489.2|8474.2|8490|8475|8489.2|8474.2|18
1622556370000|2021-06-01 14:06:10|8489.4|8474.4|8485.5|8470.5|8489.4|8474.4|8485.5|8470.5|3
1622556380000|2021-06-01 14:06:20|8485.7|8470.7|8483.2|8468.2|8485.7|8470.7|8483.2|8468.2|5
1622556390000|2021-06-01 14:06:30|8483|8468|8483.5|8468.5|8483.5|8468.5|8483|8468|0
1622556400000|2021-06-01 14:06:40|8483.2|8468.2|8482.7|8467.7|8483.2|8468.2|8481.5|8466.5|4
1622556410000|2021-06-01 14:06:50|8483.1|8468.1|8481.2|8466.2|8484.2|8469.2|8481.2|8466.2|3
1622556420000|2021-06-01 14:07:00|8480|8465|8477|8462|8480|8465|8477|8462|1
1622556430000|2021-06-01 14:07:10|8477.5|8462.5|8479.2|8464.2|8479.2|8464.2|8477.5|8462.5|1
1622556440000|2021-06-01 14:07:20|8478.8|8463.8|8478.2|8463.2|8478.8|8463.8|8478.2|8463.2|2
1622556450000|2021-06-01 14:07:30|8478.5|8463.5|8475|8460|8478.5|8463.5|8475|8460|8
1622556460000|2021-06-01 14:07:40|8474.5|8459.5|8475.7|8460.7|8476.2|8461.2|8474.3|8459.3|5
1622556480000|2021-06-01 14:08:00|8476|8461|8472.7|8457.7|8476.5|8461.5|8472.7|8457.7|5
1622556490000|2021-06-01 14:08:10|8472.9|8457.9|8470.3|8455.3|8472.9|8457.9|8470.3|8455.3|2
1622556500000|2021-06-01 14:08:20|8469.5|8454.5|8469.8|8454.8|8469.8|8454.8|8469.5|8454.5|6
1622556510000|2021-06-01 14:08:30|8470|8455|8470.1|8455.1|8470.3|8455.3|8469.5|8454.5|0
1622556520000|2021-06-01 14:08:40|8470.3|8455.3|8469.3|8454.3|8470.3|8455.3|8468.8|8453.8|3
1622556530000|2021-06-01 14:08:50|8468.5|8453.5|8470.9|8455.9|8470.9|8455.9|8468.5|8453.5|2
1622556540000|2021-06-01 14:09:00|8471.9|8456.9|8476.3|8461.3|8476.6|8461.6|8471.9|8456.9|10
1622556550000|2021-06-01 14:09:10|8477.4|8462.4|8479.3|8464.3|8479.4|8464.4|8477.1|8462.1|1
1622556560000|2021-06-01 14:09:20|8479.5|8464.5|8476.3|8461.3|8480.5|8465.5|8476.3|8461.3|4
1622556570000|2021-06-01 14:09:30|8474.6|8459.6|8470.5|8455.5|8474.6|8459.6|8470.5|8455.5|2
1622556580000|2021-06-01 14:09:40|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1622556600000|2021-06-01 14:10:00|8471.6|8456.6|8477.7|8462.7|8477.7|8462.7|8471.6|8456.6|6
1622556610000|2021-06-01 14:10:10|8478.2|8463.2|8481.1|8466.1|8481.4|8466.4|8478.2|8463.2|1
1622556620000|2021-06-01 14:10:20|8481.7|8466.7|8481.9|8466.9|8482.4|8467.4|8481.7|8466.7|0
1622556630000|2021-06-01 14:10:30|8482.7|8467.7|8481.5|8466.5|8483.2|8468.2|8481.5|8466.5|2
1622556640000|2021-06-01 14:10:40|8481.8|8466.8|8483.4|8468.4|8483.4|8468.4|8481.8|8466.8|1
1622556650000|2021-06-01 14:10:50|8484|8469|8485.5|8470.5|8485.5|8470.5|8484|8469|2
1622556660000|2021-06-01 14:11:00|8486.4|8471.4|8488.4|8473.4|8488.7|8473.7|8486.4|8471.4|6
1622556670000|2021-06-01 14:11:10|8488.8|8473.8|8487.1|8472.1|8488.8|8473.8|8487.1|8472.1|3
1622556680000|2021-06-01 14:11:20|8486.8|8471.8|8484.8|8469.8|8486.8|8471.8|8484.8|8469.8|1
1622556690000|2021-06-01 14:11:30|8483.1|8468.1|8483.1|8468.1|8483.6|8468.6|8483.1|8468.1|1
1622556700000|2021-06-01 14:11:40|8483.3|8468.3|8486.6|8471.6|8486.6|8471.6|8483.3|8468.3|0
1622556710000|2021-06-01 14:11:50|8487.5|8472.5|8491.2|8476.2|8491.7|8476.7|8487.5|8472.5|2
1622556720000|2021-06-01 14:12:00|8490.7|8475.7|8487.2|8472.2|8490.7|8475.7|8484.9|8469.9|6
1622556740000|2021-06-01 14:12:20|8487|8472|8485.3|8470.3|8487|8472|8484.6|8469.6|6
1622556750000|2021-06-01 14:12:30|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|0
1622556760000|2021-06-01 14:12:40|8484.3|8469.3|8483.1|8468.1|8484.3|8469.3|8483.1|8468.1|0
1622556770000|2021-06-01 14:12:50|8482.6|8467.6|8484.3|8469.3|8484.3|8469.3|8481.8|8466.8|7
1622556780000|2021-06-01 14:13:00|8483.6|8468.6|8482|8467|8483.8|8468.8|8482|8467|7
1622556790000|2021-06-01 14:13:10|8481.8|8466.8|8482|8467|8482.8|8467.8|8481.8|8466.8|0
1622556800000|2021-06-01 14:13:20|8482.3|8467.3|8488.5|8473.5|8488.5|8473.5|8481.5|8466.5|22
1622556810000|2021-06-01 14:13:30|8488.8|8473.8|8491.8|8476.8|8493|8478|8488.8|8473.8|3
1622556820000|2021-06-01 14:13:40|8488.5|8473.5|8488.5|8473.5|8488.5|8473.5|8488|8473|1
1622556830000|2021-06-01 14:13:50|8486.5|8471.5|8488|8473|8488|8473|8486.5|8471.5|15
1622556840000|2021-06-01 14:14:00|8487.7|8472.7|8488.7|8473.7|8488.7|8473.7|8487.7|8472.7|0
1622556850000|2021-06-01 14:14:10|8487.9|8472.9|8485.2|8470.2|8489.1|8474.1|8485.2|8470.2|6
1622556860000|2021-06-01 14:14:20|8485|8470|8483.9|8468.9|8485|8470|8483.9|8468.9|1
1622556870000|2021-06-01 14:14:30|8483.3|8468.3|8482.6|8467.6|8483.7|8468.7|8482.6|8467.6|2
1622556880000|2021-06-01 14:14:40|8482.9|8467.9|8483.1|8468.1|8483.9|8468.9|8482.9|8467.9|4
1622556890000|2021-06-01 14:14:50|8482.1|8467.1|8481.9|8466.9|8482.1|8467.1|8481.7|8466.7|1
1622556900000|2021-06-01 14:15:00|8483.2|8468.2|8484.5|8469.5|8484.5|8469.5|8483.2|8468.2|2
1622556910000|2021-06-01 14:15:10|8487.9|8472.9|8487.1|8472.1|8487.9|8472.9|8487.1|8472.1|13
1622556920000|2021-06-01 14:15:20|8486.4|8471.4|8493.5|8478.5|8493.5|8478.5|8486.4|8471.4|15
1622556930000|2021-06-01 14:15:30|||||||||1
1622556940000|2021-06-01 14:15:40|||||||||1
1622556950000|2021-06-01 14:15:50|||||||||1
1622556960000|2021-06-01 14:16:00|8493|8478|8488.1|8473.1|8493.3|8478.3|8488.1|8473.1|7
1622556970000|2021-06-01 14:16:10|8488|8473|8486.8|8471.8|8488|8473|8486.8|8471.8|6
1622556980000|2021-06-01 14:16:20|8487.1|8472.1|8486.8|8471.8|8487.4|8472.4|8486.8|8471.8|0
1622556990000|2021-06-01 14:16:30|8486.6|8471.6|8485.4|8470.4|8486.6|8471.6|8485.4|8470.4|0
1622557000000|2021-06-01 14:16:40|8485.7|8470.7|8480.8|8465.8|8485.7|8470.7|8480.8|8465.8|3
1622557010000|2021-06-01 14:16:50|8481.8|8466.8|8483.7|8468.7|8483.7|8468.7|8481.8|8466.8|28
1622557020000|2021-06-01 14:17:00|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|0
1622557030000|2021-06-01 14:17:10|||||||||1
1622557040000|2021-06-01 14:17:20|8484.6|8469.6|8483.8|8468.8|8484.6|8469.6|8483.1|8468.1|2
1622557050000|2021-06-01 14:17:30|8484.4|8469.4|8481.8|8466.8|8484.6|8469.6|8480.8|8465.8|4
1622557060000|2021-06-01 14:17:40|8482.1|8467.1|8481.1|8466.1|8482.3|8467.3|8481.1|8466.1|2
1622557070000|2021-06-01 14:17:50|8481.4|8466.4|8480.3|8465.3|8482.6|8467.6|8480.3|8465.3|0
1622557080000|2021-06-01 14:18:00|8480.1|8465.1|8482.3|8467.3|8482.3|8467.3|8479.1|8464.1|2
1622557090000|2021-06-01 14:18:10|8481.8|8466.8|8480.1|8465.1|8481.8|8466.8|8480.1|8465.1|1
1622557100000|2021-06-01 14:18:20|8479.6|8464.6|8479.8|8464.8|8479.8|8464.8|8479.4|8464.4|1
1622557110000|2021-06-01 14:18:30|8480.3|8465.3|8480.3|8465.3|8480.8|8465.8|8480.1|8465.1|1
1622557120000|2021-06-01 14:18:40|8479.1|8464.1|8479.8|8464.8|8479.8|8464.8|8479.1|8464.1|0
1622557130000|2021-06-01 14:18:50|8480.1|8465.1|8479.1|8464.1|8480.3|8465.3|8479.1|8464.1|1
1622557140000|2021-06-01 14:19:00|8478.9|8463.9|8481.8|8466.8|8481.8|8466.8|8478.9|8463.9|3
1622557150000|2021-06-01 14:19:10|8482.1|8467.1|8484.9|8469.9|8484.9|8469.9|8480.3|8465.3|12
1622557160000|2021-06-01 14:19:20|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|0
1622557170000|2021-06-01 14:19:30|8484|8469|8482.8|8467.8|8484|8469|8482.7|8467.7|3
1622557180000|2021-06-01 14:19:40|8482.6|8467.6|8482.4|8467.4|8482.6|8467.6|8482.4|8467.4|4
1622557190000|2021-06-01 14:19:50|8481.8|8466.8|8480.8|8465.8|8481.8|8466.8|8480.8|8465.8|16
1622557200000|2021-06-01 14:20:00|8480.5|8465.5|8477.1|8462.1|8480.5|8465.5|8476.2|8461.2|19
1622557210000|2021-06-01 14:20:10|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|1
1622557220000|2021-06-01 14:20:20|8478.1|8463.1|8477.3|8462.3|8478.1|8463.1|8477.3|8462.3|2
1622557230000|2021-06-01 14:20:30|8477|8462|8476.8|8461.8|8477|8462|8476.8|8461.8|0
1622557240000|2021-06-01 14:20:40|8477.3|8462.3|8484.4|8469.4|8484.9|8469.9|8476.8|8461.8|4
1622557250000|2021-06-01 14:20:50|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|0
1622557260000|2021-06-01 14:21:00|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|1
1622557270000|2021-06-01 14:21:10|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|1
1622557280000|2021-06-01 14:21:20|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|0
1622557290000|2021-06-01 14:21:30|8480.1|8465.1|8480.2|8465.2|8480.2|8465.2|8480.1|8465.1|0
1622557300000|2021-06-01 14:21:40|8480.7|8465.7|8480.9|8465.9|8481.2|8466.2|8480.7|8465.7|1
1622557310000|2021-06-01 14:21:50|8484.2|8469.2|8483.7|8468.7|8484.2|8469.2|8483.7|8468.7|8
1622557320000|2021-06-01 14:22:00|8484.8|8469.8|8485.9|8470.9|8485.9|8470.9|8484.8|8469.8|0
1622557330000|2021-06-01 14:22:10|8486.9|8471.9|8491.8|8476.8|8491.8|8476.8|8486.9|8471.9|9
1622557340000|2021-06-01 14:22:20|8491.6|8476.6|8491.2|8476.2|8491.6|8476.6|8490.5|8475.5|2
1622557350000|2021-06-01 14:22:30|8489.9|8474.9|8487.2|8472.2|8489.9|8474.9|8486.6|8471.6|3
1622557360000|2021-06-01 14:22:40|8485.9|8470.9|8493.7|8478.7|8493.7|8478.7|8485.9|8470.9|64
1622557370000|2021-06-01 14:22:50|8493.9|8478.9|8495.2|8480.2|8495.2|8480.2|8493.9|8478.9|59
1622557380000|2021-06-01 14:23:00|8495.5|8480.5|8494.2|8479.2|8495.5|8480.5|8494.2|8479.2|13
1622557390000|2021-06-01 14:23:10|8494.8|8479.8|8495|8480|8495|8480|8494.8|8479.8|0
1622557400000|2021-06-01 14:23:20|8494.5|8479.5|8494.8|8479.8|8494.8|8479.8|8494.5|8479.5|1
1622557410000|2021-06-01 14:23:30|8495|8480|8495|8480|8495|8480|8495|8480|0
1622557420000|2021-06-01 14:23:40|8496.4|8481.4|8496.6|8481.6|8496.6|8481.6|8496.1|8481.1|4
1622557430000|2021-06-01 14:23:50|8498|8483|8498.6|8483.6|8499.9|8484.9|8498|8483|5
1622557440000|2021-06-01 14:24:00|8499.1|8484.1|8497|8482|8499.5|8484.5|8496.3|8481.3|5
1622557450000|2021-06-01 14:24:10|8495.3|8480.3|8495|8480|8495.5|8480.5|8495|8480|7
1622557460000|2021-06-01 14:24:20|8494.7|8479.7|8495.5|8480.5|8495.5|8480.5|8494|8479|2
1622557470000|2021-06-01 14:24:30|8495|8480|8495|8480|8495|8480|8495|8480|0
1622557480000|2021-06-01 14:24:40|8493.3|8478.3|8492.8|8477.8|8493.3|8478.3|8492.5|8477.5|11
1622557500000|2021-06-01 14:25:00|8492.2|8477.2|8492.7|8477.7|8492.7|8477.7|8492|8477|3
1622557510000|2021-06-01 14:25:10|8493.2|8478.2|8493.7|8478.7|8493.7|8478.7|8493.2|8478.2|1
1622557520000|2021-06-01 14:25:20|8494.2|8479.2|8494.6|8479.6|8494.6|8479.6|8494.2|8479.2|4
1622557530000|2021-06-01 14:25:30|8495.6|8480.6|8495.1|8480.1|8495.6|8480.6|8495.1|8480.1|3
1622557540000|2021-06-01 14:25:40|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|0
1622557560000|2021-06-01 14:26:00|8495.2|8480.2|8498.9|8483.9|8498.9|8483.9|8495.2|8480.2|13
1622557570000|2021-06-01 14:26:10|8499.4|8484.4|8503.1|8488.1|8503.1|8488.1|8499.4|8484.4|11
1622557580000|2021-06-01 14:26:20|8504.2|8489.2|8504.8|8489.8|8505.3|8490.3|8503.5|8488.5|2
1622557590000|2021-06-01 14:26:30|8505.1|8490.1|8500.8|8485.8|8505.3|8490.3|8500.8|8485.8|6
1622557600000|2021-06-01 14:26:40|8500.5|8485.5|8499.9|8484.9|8500.5|8485.5|8499.9|8484.9|0
1622557610000|2021-06-01 14:26:50|8499.7|8484.7|8499.6|8484.6|8499.9|8484.9|8497.2|8482.2|38
1622557620000|2021-06-01 14:27:00|8498.2|8483.2|8499.6|8484.6|8499.6|8484.6|8496.6|8481.6|18
1622557630000|2021-06-01 14:27:10|8500.9|8485.9|8504.1|8489.1|8504.1|8489.1|8500.9|8485.9|13
1622557640000|2021-06-01 14:27:20|8503.1|8488.1|8501.8|8486.8|8503.6|8488.6|8501.8|8486.8|12
1622557650000|2021-06-01 14:27:30|8502|8487|8499.2|8484.2|8502|8487|8499.2|8484.2|13
1622557660000|2021-06-01 14:27:40|8498.9|8483.9|8497|8482|8498.9|8483.9|8497|8482|8
1622557670000|2021-06-01 14:27:50|8496.8|8481.8|8495.6|8480.6|8496.8|8481.8|8495.6|8480.6|8
1622557680000|2021-06-01 14:28:00|8496.1|8481.1|8495|8480|8496.1|8481.1|8495|8480|4
1622557690000|2021-06-01 14:28:10|8492.7|8477.7|8492.9|8477.9|8492.9|8477.9|8492.7|8477.7|6
1622557700000|2021-06-01 14:28:20|8493.4|8478.4|8494.8|8479.8|8494.8|8479.8|8493.1|8478.1|11
1622557710000|2021-06-01 14:28:30|8494.6|8479.6|8496|8481|8496.3|8481.3|8494.6|8479.6|0
1622557720000|2021-06-01 14:28:40|8496.5|8481.5|8496.8|8481.8|8496.8|8481.8|8496.5|8481.5|4
1622557730000|2021-06-01 14:28:50|8496.5|8481.5|8496.3|8481.3|8496.5|8481.5|8496.3|8481.3|0
1622557740000|2021-06-01 14:29:00|8496.1|8481.1|8496.6|8481.6|8496.6|8481.6|8496.1|8481.1|0
1622557750000|2021-06-01 14:29:10|8495.3|8480.3|8490.4|8475.4|8495.3|8480.3|8489.6|8474.6|14
1622557760000|2021-06-01 14:29:20|8490.1|8475.1|8487|8472|8490.1|8475.1|8486.2|8471.2|1
1622557770000|2021-06-01 14:29:30|8485.9|8470.9|8483.7|8468.7|8485.9|8470.9|8482.7|8467.7|6
1622557780000|2021-06-01 14:29:40|8483.3|8468.3|8480.4|8465.4|8483.3|8468.3|8480.4|8465.4|7
1622557790000|2021-06-01 14:29:50|8480.1|8465.1|8478.9|8463.9|8480.6|8465.6|8478.3|8463.3|20
1622557800000|2021-06-01 14:30:00|8479.4|8464.4|8494.7|8479.7|8498.7|8483.7|8479.4|8464.4|60
1622557810000|2021-06-01 14:30:10|8493.8|8478.8|8493.1|8478.1|8498.4|8483.4|8493.1|8478.1|14
1622557820000|2021-06-01 14:30:20|8493.5|8478.5|8491.4|8476.4|8493.5|8478.5|8491.4|8476.4|3
1622557830000|2021-06-01 14:30:30|8490.9|8475.9|8489.6|8474.6|8490.9|8475.9|8489.6|8474.6|1
1622557840000|2021-06-01 14:30:40|8490.2|8475.2|8490.4|8475.4|8490.4|8475.4|8490.2|8475.2|3
1622557860000|2021-06-01 14:31:00|8490.9|8475.9|8489|8474|8491.1|8476.1|8489|8474|2
1622557870000|2021-06-01 14:31:10|8488.8|8473.8|8488.5|8473.5|8488.8|8473.8|8488.5|8473.5|2
1622557890000|2021-06-01 14:31:30|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|1
1622557900000|2021-06-01 14:31:40|8487.9|8472.9|8487.4|8472.4|8487.9|8472.9|8486.9|8471.9|1
1622557910000|2021-06-01 14:31:50|8487.9|8472.9|8490.6|8475.6|8490.9|8475.9|8487.9|8472.9|4
1622557920000|2021-06-01 14:32:00|8490.1|8475.1|8494|8479|8495|8480|8490.1|8475.1|20
1622557930000|2021-06-01 14:32:10|||||||||1
1622557940000|2021-06-01 14:32:20|8493.4|8478.4|8492.2|8477.2|8493.4|8478.4|8492.2|8477.2|3
1622557950000|2021-06-01 14:32:30|8492|8477|8489.9|8474.9|8492|8477|8489.9|8474.9|1
1622557960000|2021-06-01 14:32:40|8489.6|8474.6|8489.4|8474.4|8489.6|8474.6|8489.4|8474.4|1
1622557970000|2021-06-01 14:32:50|8489.1|8474.1|8489.9|8474.9|8489.9|8474.9|8489.1|8474.1|4
1622557980000|2021-06-01 14:33:00|8489.4|8474.4|8490.4|8475.4|8491.1|8476.1|8489.4|8474.4|5
1622557990000|2021-06-01 14:33:10|8489.9|8474.9|8486.6|8471.6|8489.9|8474.9|8486.6|8471.6|21
1622558000000|2021-06-01 14:33:20|||||||||4
1622558010000|2021-06-01 14:33:30|8486.3|8471.3|8486.8|8471.8|8486.8|8471.8|8484.8|8469.8|30
1622558020000|2021-06-01 14:33:40|8487.9|8472.9|8488|8473|8488.1|8473.1|8487.7|8472.7|0
1622558040000|2021-06-01 14:34:00|8488.8|8473.8|8491.6|8476.6|8491.6|8476.6|8488.8|8473.8|1
1622558050000|2021-06-01 14:34:10|8492.1|8477.1|8492.1|8477.1|8492.9|8477.9|8492.1|8477.1|0
1622558070000|2021-06-01 14:34:30|8492.3|8477.3|8488.2|8473.2|8492.3|8477.3|8488.2|8473.2|13
1622558080000|2021-06-01 14:34:40|8488.4|8473.4|8486.9|8471.9|8488.4|8473.4|8486.9|8471.9|0
1622558090000|2021-06-01 14:34:50|8485.4|8470.4|8487.9|8472.9|8487.9|8472.9|8485.4|8470.4|2
1622558100000|2021-06-01 14:35:00|8487.7|8472.7|8491.2|8476.2|8491.2|8476.2|8486.9|8471.9|17
1622558110000|2021-06-01 14:35:10|8490|8475|8489.5|8474.5|8490|8475|8489.5|8474.5|1
1622558120000|2021-06-01 14:35:20|8489.2|8474.2|8487.5|8472.5|8489.2|8474.2|8487.5|8472.5|0
1622558130000|2021-06-01 14:35:30|8487.9|8472.9|8489.5|8474.5|8489.5|8474.5|8487.9|8472.9|4
1622558140000|2021-06-01 14:35:40|8489|8474|8487.7|8472.7|8489.5|8474.5|8487.7|8472.7|4
1622558150000|2021-06-01 14:35:50|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|1
1622558160000|2021-06-01 14:36:00|8488.9|8473.9|8488.2|8473.2|8488.9|8473.9|8488.2|8473.2|5
1622558170000|2021-06-01 14:36:10|8488.1|8473.1|8488.6|8473.6|8489.2|8474.2|8488.1|8473.1|3
1622558180000|2021-06-01 14:36:20|8490.3|8475.3|8488.8|8473.8|8491.6|8476.6|8488.8|8473.8|3
1622558190000|2021-06-01 14:36:30|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|7
1622558200000|2021-06-01 14:36:40|8489|8474|8488.8|8473.8|8489|8474|8488.8|8473.8|6
1622558220000|2021-06-01 14:37:00|8489.5|8474.5|8498|8483|8498|8483|8489.5|8474.5|30
1622558230000|2021-06-01 14:37:10|8497.7|8482.7|8496.8|8481.8|8498|8483|8494|8479|3
1622558240000|2021-06-01 14:37:20|8497.5|8482.5|8497.6|8482.6|8497.6|8482.6|8497.3|8482.3|2
1622558250000|2021-06-01 14:37:30|8498|8483|8498|8483|8498|8483|8498|8483|0
1622558260000|2021-06-01 14:37:40|8499.4|8484.4|8500|8485|8500|8485|8498.9|8483.9|8
1622558270000|2021-06-01 14:37:50|8499.5|8484.5|8498.7|8483.7|8499.5|8484.5|8498.1|8483.1|4
1622558280000|2021-06-01 14:38:00|8499.1|8484.1|8497.7|8482.7|8499.7|8484.7|8494.2|8479.2|5
1622558290000|2021-06-01 14:38:10|8498.2|8483.2|8496.1|8481.1|8498.2|8483.2|8496.1|8481.1|2
1622558310000|2021-06-01 14:38:30|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|0
1622558320000|2021-06-01 14:38:40|||||||||1
1622558330000|2021-06-01 14:38:50|8496.7|8481.7|8497|8482|8497|8482|8496.7|8481.7|4
1622558340000|2021-06-01 14:39:00|8496.7|8481.7|8494.4|8479.4|8497.5|8482.5|8493.9|8478.9|14
1622558350000|2021-06-01 14:39:10|8495.2|8480.2|8495.7|8480.7|8495.7|8480.7|8495.2|8480.2|22
1622558360000|2021-06-01 14:39:20|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|1
1622558370000|2021-06-01 14:39:30|8495.6|8480.6|8495.4|8480.4|8495.6|8480.6|8495.4|8480.4|4
1622558380000|2021-06-01 14:39:40|8492.6|8477.6|8491.8|8476.8|8492.9|8477.9|8491.8|8476.8|30
1622558400000|2021-06-01 14:40:00|8491|8476|8486.7|8471.7|8491|8476|8486.7|8471.7|14
1622558410000|2021-06-01 14:40:10|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|4
1622558420000|2021-06-01 14:40:20|8487.7|8472.7|8487.5|8472.5|8487.7|8472.7|8487.5|8472.5|0
1622558430000|2021-06-01 14:40:30|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|1
1622558440000|2021-06-01 14:40:40|8486.9|8471.9|8486.7|8471.7|8486.9|8471.9|8486.7|8471.7|0
1622558450000|2021-06-01 14:40:50|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|2
1622558460000|2021-06-01 14:41:00|8485.7|8470.7|8489.2|8474.2|8489.2|8474.2|8485.7|8470.7|1
1622558470000|2021-06-01 14:41:10|8489.9|8474.9|8491.4|8476.4|8492.1|8477.1|8489.9|8474.9|2
1622558480000|2021-06-01 14:41:20|8490.4|8475.4|8492.2|8477.2|8493|8478|8489.9|8474.9|29
1622558490000|2021-06-01 14:41:30|8492.4|8477.4|8496.3|8481.3|8496.3|8481.3|8492.4|8477.4|2
1622558500000|2021-06-01 14:41:40|8496.5|8481.5|8497.9|8482.9|8498.6|8483.6|8494.5|8479.5|38
1622558510000|2021-06-01 14:41:50|8498.1|8483.1|8498.1|8483.1|8498.1|8483.1|8498.1|8483.1|8
1622558520000|2021-06-01 14:42:00|8497.9|8482.9|8498.4|8483.4|8498.4|8483.4|8496.8|8481.8|4
1622558530000|2021-06-01 14:42:10|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|2
1622558540000|2021-06-01 14:42:20|8498.7|8483.7|8499.7|8484.7|8499.9|8484.9|8498.7|8483.7|8
1622558550000|2021-06-01 14:42:30|8499.9|8484.9|8500.9|8485.9|8500.9|8485.9|8499.9|8484.9|2
1622558560000|2021-06-01 14:42:40|8501.1|8486.1|8500.5|8485.5|8501.1|8486.1|8500.5|8485.5|2
1622558580000|2021-06-01 14:43:00|8500.8|8485.8|8500.8|8485.8|8500.8|8485.8|8500.8|8485.8|3
1622558590000|2021-06-01 14:43:10|8501.9|8486.9|8504.4|8489.4|8504.4|8489.4|8501.9|8486.9|8
1622558610000|2021-06-01 14:43:30|8504.2|8489.2|8502.6|8487.6|8504.2|8489.2|8502.6|8487.6|10
1622558620000|2021-06-01 14:43:40|8501.9|8486.9|8499.8|8484.8|8501.9|8486.9|8499.8|8484.8|2
1622558630000|2021-06-01 14:43:50|8499.3|8484.3|8499.1|8484.1|8499.3|8484.3|8499.1|8484.1|3
1622558640000|2021-06-01 14:44:00|8499.3|8484.3|8498|8483|8499.3|8484.3|8497.4|8482.4|4
1622558650000|2021-06-01 14:44:10|8497.7|8482.7|8494.2|8479.2|8497.7|8482.7|8494.2|8479.2|4
1622558660000|2021-06-01 14:44:20|8492.7|8477.7|8488.3|8473.3|8492.7|8477.7|8488.3|8473.3|10
1622558670000|2021-06-01 14:44:30|8488.5|8473.5|8484.3|8469.3|8488.5|8473.5|8484.3|8469.3|2
1622558680000|2021-06-01 14:44:40|8483.5|8468.5|8484.5|8469.5|8484.8|8469.8|8482.6|8467.6|5
1622558690000|2021-06-01 14:44:50|8484.1|8469.1|8481.3|8466.3|8484.1|8469.1|8481.3|8466.3|5
1622558700000|2021-06-01 14:45:00|8480.8|8465.8|8478|8463|8480.8|8465.8|8478|8463|3
1622558710000|2021-06-01 14:45:10|8476.9|8461.9|8471.6|8456.6|8476.9|8461.9|8471.6|8456.6|11
1622558720000|2021-06-01 14:45:20|8472.1|8457.1|8470.9|8455.9|8472.1|8457.1|8470.9|8455.9|2
1622558730000|2021-06-01 14:45:30|8470.7|8455.7|8468.4|8453.4|8470.7|8455.7|8468.4|8453.4|6
1622558740000|2021-06-01 14:45:40|8468.1|8453.1|8464.4|8449.4|8468.1|8453.1|8464.4|8449.4|6
1622558750000|2021-06-01 14:45:50|8464.1|8449.1|8460.9|8445.9|8464.1|8449.1|8460.9|8445.9|8
1622558760000|2021-06-01 14:46:00|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|1
1622558770000|2021-06-01 14:46:10|8459.6|8444.6|8458.6|8443.6|8459.6|8444.6|8458.3|8443.3|2
1622558780000|2021-06-01 14:46:20|8458.9|8443.9|8467.1|8452.1|8467.1|8452.1|8458.9|8443.9|9
1622558790000|2021-06-01 14:46:30|8466.9|8451.9|8464.1|8449.1|8466.9|8451.9|8464.1|8449.1|3
1622558800000|2021-06-01 14:46:40|8465|8450|8466.1|8451.1|8466.1|8451.1|8465|8450|4
1622558810000|2021-06-01 14:46:50|8464.8|8449.8|8468.6|8453.6|8470.1|8455.1|8464.6|8449.6|29
1622558820000|2021-06-01 14:47:00|8469.2|8454.2|8466.4|8451.4|8469.2|8454.2|8466.4|8451.4|9
1622558830000|2021-06-01 14:47:10|8466.1|8451.1|8465.4|8450.4|8466.1|8451.1|8464.9|8449.9|0
1622558840000|2021-06-01 14:47:20|8464.9|8449.9|8461.1|8446.1|8464.9|8449.9|8460.9|8445.9|0
1622558850000|2021-06-01 14:47:30|8460.9|8445.9|8459.6|8444.6|8460.9|8445.9|8459.6|8444.6|8
1622558860000|2021-06-01 14:47:40|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|11
1622558870000|2021-06-01 14:47:50|8458|8443|8455.9|8440.9|8458|8443|8455.6|8440.6|9
1622558880000|2021-06-01 14:48:00|8456.1|8441.1|8453.9|8438.9|8456.4|8441.4|8453.9|8438.9|13
1622558890000|2021-06-01 14:48:10|8453.4|8438.4|8453.6|8438.6|8453.6|8438.6|8453.4|8438.4|7
1622558900000|2021-06-01 14:48:20|8452.1|8437.1|8449.6|8434.6|8452.1|8437.1|8449.6|8434.6|13
1622558910000|2021-06-01 14:48:30|8449.4|8434.4|8447.4|8432.4|8449.4|8434.4|8446.8|8431.8|4
1622558920000|2021-06-01 14:48:40|8447.7|8432.7|8448.1|8433.1|8448.1|8433.1|8447.7|8432.7|0
1622558930000|2021-06-01 14:48:50|8446.9|8431.9|8445.4|8430.4|8446.9|8431.9|8445.4|8430.4|4
1622558940000|2021-06-01 14:49:00|8445.1|8430.1|8444.4|8429.4|8445.1|8430.1|8444.4|8429.4|1
1622558950000|2021-06-01 14:49:10|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|0
1622558960000|2021-06-01 14:49:20|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|3
1622558970000|2021-06-01 14:49:30|8445.4|8430.4|8452.9|8437.9|8454.1|8439.1|8445.4|8430.4|3
1622558980000|2021-06-01 14:49:40|8452.1|8437.1|8449.9|8434.9|8452.1|8437.1|8449.9|8434.9|1
1622558990000|2021-06-01 14:49:50|8450.1|8435.1|8450.1|8435.1|8450.1|8435.1|8450.1|8435.1|3
1622559000000|2021-06-01 14:50:00|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|0
1622559030000|2021-06-01 14:50:30|8450.1|8435.1|8447.1|8432.1|8450.1|8435.1|8446.7|8431.7|22
1622559040000|2021-06-01 14:50:40|||||||||1
1622559050000|2021-06-01 14:50:50|8446.2|8431.2|8443.5|8428.5|8446.2|8431.2|8443.5|8428.5|4
1622559060000|2021-06-01 14:51:00|8442.7|8427.7|8441.7|8426.7|8442.7|8427.7|8441.7|8426.7|1
1622559070000|2021-06-01 14:51:10|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|0
1622559080000|2021-06-01 14:51:20|8440.4|8425.4|8438.4|8423.4|8440.4|8425.4|8437.9|8422.9|4
1622559090000|2021-06-01 14:51:30|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|4
1622559100000|2021-06-01 14:51:40|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|0
1622559110000|2021-06-01 14:51:50|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|2
1622559120000|2021-06-01 14:52:00|8437.3|8422.3|8438.3|8423.3|8438.3|8423.3|8437.3|8422.3|2
1622559140000|2021-06-01 14:52:20|8437.8|8422.8|8434.8|8419.8|8437.8|8422.8|8434.8|8419.8|5
1622559150000|2021-06-01 14:52:30|8434.6|8419.6|8434.2|8419.2|8434.6|8419.6|8434.2|8419.2|1
1622559160000|2021-06-01 14:52:40|8433.7|8418.7|8432.9|8417.9|8433.7|8418.7|8432.9|8417.9|0
1622559170000|2021-06-01 14:52:50|8432.4|8417.4|8430.2|8415.2|8432.4|8417.4|8430.2|8415.2|5
1622559180000|2021-06-01 14:53:00|8429.7|8414.7|8431.7|8416.7|8431.7|8416.7|8429.7|8414.7|5
1622559190000|2021-06-01 14:53:10|8431.3|8416.3|8430|8415|8431.3|8416.3|8430|8415|10
1622559200000|2021-06-01 14:53:20|8430.3|8415.3|8430.5|8415.5|8430.5|8415.5|8430.3|8415.3|0
1622559210000|2021-06-01 14:53:30|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|0
1622559220000|2021-06-01 14:53:40|8430.9|8415.9|8433.2|8418.2|8433.2|8418.2|8430.2|8415.2|18
1622559230000|2021-06-01 14:53:50|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|1
1622559240000|2021-06-01 14:54:00|8433.7|8418.7|8439.4|8424.4|8439.4|8424.4|8433.7|8418.7|11
1622559250000|2021-06-01 14:54:10|8439.7|8424.7|8441.1|8426.1|8441.1|8426.1|8439.7|8424.7|2
1622559260000|2021-06-01 14:54:20|8441.7|8426.7|8438.6|8423.6|8441.7|8426.7|8438.6|8423.6|3
1622559270000|2021-06-01 14:54:30|8437.9|8422.9|8437.7|8422.7|8437.9|8422.9|8437.7|8422.7|0
1622559280000|2021-06-01 14:54:40|8435.9|8420.9|8435.9|8420.9|8435.9|8420.9|8435.9|8420.9|9
1622559290000|2021-06-01 14:54:50|8434.7|8419.7|8432.9|8417.9|8435.3|8420.3|8432.2|8417.2|5
1622559300000|2021-06-01 14:55:00|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|0
1622559310000|2021-06-01 14:55:10|8432.8|8417.8|8433.1|8418.1|8433.1|8418.1|8432.8|8417.8|0
1622559320000|2021-06-01 14:55:20|8431.6|8416.6|8431.6|8416.6|8432.1|8417.1|8431.6|8416.6|0
1622559330000|2021-06-01 14:55:30|8431.4|8416.4|8433.5|8418.5|8433.5|8418.5|8431.4|8416.4|1
1622559340000|2021-06-01 14:55:40|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|0
1622559350000|2021-06-01 14:55:50|8433.9|8418.9|8433.9|8418.9|8433.9|8418.9|8433.9|8418.9|1
1622559360000|2021-06-01 14:56:00|8434.1|8419.1|8434.1|8419.1|8434.1|8419.1|8434.1|8419.1|12
1622559370000|2021-06-01 14:56:10|8433.8|8418.8|8431.5|8416.5|8433.8|8418.8|8431.5|8416.5|7
1622559380000|2021-06-01 14:56:20|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|1
1622559390000|2021-06-01 14:56:30|8430.7|8415.7|8438.8|8423.8|8438.8|8423.8|8430.7|8415.7|21
1622559400000|2021-06-01 14:56:40|8439.6|8424.6|8440.7|8425.7|8440.7|8425.7|8439.6|8424.6|0
1622559410000|2021-06-01 14:56:50|||||||||1
1622559420000|2021-06-01 14:57:00|8440.5|8425.5|8440.5|8425.5|8441.3|8426.3|8440.5|8425.5|3
1622559450000|2021-06-01 14:57:30|8440.7|8425.7|8441.5|8426.5|8442|8427|8440.7|8425.7|3
1622559460000|2021-06-01 14:57:40|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|4
1622559470000|2021-06-01 14:57:50|8442.5|8427.5|8446.9|8431.9|8447|8432|8442.5|8427.5|4
1622559520000|2021-06-01 14:58:40|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|0
1622559540000|2021-06-01 14:59:00|8447|8432|8449.8|8434.8|8449.8|8434.8|8447|8432|3
1622559550000|2021-06-01 14:59:10|8452.2|8437.2|8452.2|8437.2|8452.2|8437.2|8452.2|8437.2|0
1622559570000|2021-06-01 14:59:30|8450.7|8435.7|8445.1|8430.1|8450.7|8435.7|8445.1|8430.1|8
1622559580000|2021-06-01 14:59:40|8445.3|8430.3|8443.4|8428.4|8445.3|8430.3|8443.4|8428.4|2
1622559590000|2021-06-01 14:59:50|8442.9|8427.9|8438.3|8423.3|8442.9|8427.9|8438.3|8423.3|14
1622559600000|2021-06-01 15:00:00|8438.6|8423.6|8439.1|8424.1|8439.4|8424.4|8438.1|8423.1|3
1622559620000|2021-06-01 15:00:20|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|0
1622559630000|2021-06-01 15:00:30|8438.6|8423.6|8435.8|8420.8|8438.6|8423.6|8435.8|8420.8|9
1622559640000|2021-06-01 15:00:40|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|0
1622559650000|2021-06-01 15:00:50|||||||||1
1622559660000|2021-06-01 15:01:00|8436.4|8421.4|8438.3|8423.3|8438.3|8423.3|8435.1|8420.1|10
1622559670000|2021-06-01 15:01:10|8438.5|8423.5|8438.1|8423.1|8438.5|8423.5|8438.1|8423.1|1
1622559680000|2021-06-01 15:01:20|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|0
1622559690000|2021-06-01 15:01:30|8438.6|8423.6|8438.2|8423.2|8440.1|8425.1|8438.2|8423.2|0
1622559700000|2021-06-01 15:01:40|8438.1|8423.1|8437.6|8422.6|8438.1|8423.1|8437.6|8422.6|1
1622559720000|2021-06-01 15:02:00|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|5
1622559730000|2021-06-01 15:02:10|8439.6|8424.6|8441.3|8426.3|8441.3|8426.3|8439.6|8424.6|13
1622559740000|2021-06-01 15:02:20|8442.1|8427.1|8442.3|8427.3|8442.6|8427.6|8442.1|8427.1|2
1622559750000|2021-06-01 15:02:30|8442.1|8427.1|8441.5|8426.5|8442.4|8427.4|8441.5|8426.5|7
1622559760000|2021-06-01 15:02:40|8440.6|8425.6|8439.2|8424.2|8440.6|8425.6|8439.2|8424.2|7
1622559770000|2021-06-01 15:02:50|8439.4|8424.4|8439.2|8424.2|8439.4|8424.4|8439.2|8424.2|2
1622559780000|2021-06-01 15:03:00|8438.6|8423.6|8438.7|8423.7|8438.7|8423.7|8438.2|8423.2|0
1622559800000|2021-06-01 15:03:20|8438.2|8423.2|8438|8423|8438.2|8423.2|8438|8423|0
1622559810000|2021-06-01 15:03:30|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622559820000|2021-06-01 15:03:40|8437.2|8422.2|8437.7|8422.7|8437.7|8422.7|8437.2|8422.2|0
1622559830000|2021-06-01 15:03:50|8437.9|8422.9|8438.9|8423.9|8438.9|8423.9|8437.9|8422.9|4
1622559840000|2021-06-01 15:04:00|8439.2|8424.2|8449|8434|8449.2|8434.2|8439.2|8424.2|2
1622559850000|2021-06-01 15:04:10|8448.7|8433.7|8450.6|8435.6|8451.7|8436.7|8448.7|8433.7|4
1622559860000|2021-06-01 15:04:20|8450.4|8435.4|8451.5|8436.5|8451.5|8436.5|8450.4|8435.4|2
1622559870000|2021-06-01 15:04:30|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|0
1622559880000|2021-06-01 15:04:40|8451.5|8436.5|8453.4|8438.4|8453.9|8438.9|8451.5|8436.5|20
1622559890000|2021-06-01 15:04:50|8457.8|8442.8|8459.3|8444.3|8459.3|8444.3|8457.8|8442.8|5
1622559900000|2021-06-01 15:05:00|8460.3|8445.3|8458.2|8443.2|8460.3|8445.3|8457.8|8442.8|33
1622559910000|2021-06-01 15:05:10|8458|8443|8459.2|8444.2|8459.2|8444.2|8458|8443|20
1622559920000|2021-06-01 15:05:20|8464.3|8449.3|8464.3|8449.3|8464.3|8449.3|8464.3|8449.3|11
1622559930000|2021-06-01 15:05:30|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|1
1622559940000|2021-06-01 15:05:40|8464.3|8449.3|8457.6|8442.6|8464.3|8449.3|8457.4|8442.4|18
1622559950000|2021-06-01 15:05:50|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|1
1622559960000|2021-06-01 15:06:00|8458|8443|8458.3|8443.3|8459.5|8444.5|8458|8443|6
1622559970000|2021-06-01 15:06:10|8458.8|8443.8|8459.5|8444.5|8460.2|8445.2|8458.8|8443.8|9
1622559980000|2021-06-01 15:06:20|8458.8|8443.8|8461.9|8446.9|8461.9|8446.9|8458.8|8443.8|7
1622559990000|2021-06-01 15:06:30|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|1
1622560000000|2021-06-01 15:06:40|8461.4|8446.4|8461.6|8446.6|8461.6|8446.6|8461.4|8446.4|6
1622560010000|2021-06-01 15:06:50|8461.4|8446.4|8459.4|8444.4|8461.6|8446.6|8458.9|8443.9|24
1622560020000|2021-06-01 15:07:00|8460.9|8445.9|8463.2|8448.2|8467|8452|8460.7|8445.7|7
1622560030000|2021-06-01 15:07:10|8462.9|8447.9|8460.2|8445.2|8462.9|8447.9|8460.2|8445.2|3
1622560040000|2021-06-01 15:07:20|8457.5|8442.5|8457.5|8442.5|8457.5|8442.5|8457.5|8442.5|7
1622560060000|2021-06-01 15:07:40|8456.4|8441.4|8455.3|8440.3|8456.4|8441.4|8454.5|8439.5|3
1622560070000|2021-06-01 15:07:50|8455|8440|8460.3|8445.3|8460.3|8445.3|8455|8440|2
1622560080000|2021-06-01 15:08:00|8464|8449|8465|8450|8465|8450|8464|8449|1
1622560100000|2021-06-01 15:08:20|8464|8449|8468.2|8453.2|8468.2|8453.2|8463.5|8448.5|6
1622560110000|2021-06-01 15:08:30|8468.6|8453.6|8469.1|8454.1|8469.2|8454.2|8468.6|8453.6|3
1622560130000|2021-06-01 15:08:50|8468.9|8453.9|8469.9|8454.9|8470.4|8455.4|8468.6|8453.6|2
1622560140000|2021-06-01 15:09:00|8470.4|8455.4|8469.9|8454.9|8470.4|8455.4|8469.9|8454.9|0
1622560160000|2021-06-01 15:09:20|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|0
1622560170000|2021-06-01 15:09:30|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|1
1622560180000|2021-06-01 15:09:40|8468.6|8453.6|8468.1|8453.1|8468.6|8453.6|8468.1|8453.1|0
1622560190000|2021-06-01 15:09:50|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|1
1622560200000|2021-06-01 15:10:00|8469.1|8454.1|8475.3|8460.3|8475.3|8460.3|8469.1|8454.1|5
1622560210000|2021-06-01 15:10:10|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|5
1622560220000|2021-06-01 15:10:20|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|1
1622560230000|2021-06-01 15:10:30|8475.5|8460.5|8479.3|8464.3|8479.3|8464.3|8475.5|8460.5|1
1622560240000|2021-06-01 15:10:40|8481.8|8466.8|8481.3|8466.3|8482.3|8467.3|8481.3|8466.3|0
1622560250000|2021-06-01 15:10:50|8481|8466|8484.1|8469.1|8484.1|8469.1|8480.7|8465.7|5
1622560260000|2021-06-01 15:11:00|8484.4|8469.4|8485.2|8470.2|8485.2|8470.2|8484.4|8469.4|1
1622560270000|2021-06-01 15:11:10|8485.4|8470.4|8482.9|8467.9|8485.6|8470.6|8482.9|8467.9|7
1622560280000|2021-06-01 15:11:20|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|1
1622560310000|2021-06-01 15:11:50|||||||||7
1622560320000|2021-06-01 15:12:00|||||||||5
1622560350000|2021-06-01 15:12:30|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|0
1622560360000|2021-06-01 15:12:40|8480.1|8465.1|8479.9|8464.9|8480.1|8465.1|8479.9|8464.9|2
1622560370000|2021-06-01 15:12:50|8477.3|8462.3|8479.5|8464.5|8479.5|8464.5|8477.1|8462.1|7
1622560380000|2021-06-01 15:13:00|8480|8465|8482.4|8467.4|8482.4|8467.4|8480|8465|2
1622560390000|2021-06-01 15:13:10|8482.6|8467.6|8485.8|8470.8|8485.8|8470.8|8482.6|8467.6|5
1622560400000|2021-06-01 15:13:20|8484.4|8469.4|8487.4|8472.4|8487.4|8472.4|8484.4|8469.4|3
1622560410000|2021-06-01 15:13:30|8488.2|8473.2|8492.2|8477.2|8492.2|8477.2|8488.2|8473.2|25
1622560420000|2021-06-01 15:13:40|8492.5|8477.5|8490.8|8475.8|8493.5|8478.5|8490.8|8475.8|1
1622560440000|2021-06-01 15:14:00|8491.1|8476.1|8489.7|8474.7|8491.1|8476.1|8489.7|8474.7|1
1622560450000|2021-06-01 15:14:10|8489.5|8474.5|8485.2|8470.2|8489.5|8474.5|8485.2|8470.2|3
1622560470000|2021-06-01 15:14:30|8485.7|8470.7|8483.5|8468.5|8485.7|8470.7|8483.5|8468.5|2
1622560480000|2021-06-01 15:14:40|8482.6|8467.6|8481.3|8466.3|8482.6|8467.6|8481.3|8466.3|3
1622560490000|2021-06-01 15:14:50|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|1
1622560500000|2021-06-01 15:15:00|8479.9|8464.9|8481.2|8466.2|8481.2|8466.2|8479.9|8464.9|1
1622560510000|2021-06-01 15:15:10|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|2
1622560520000|2021-06-01 15:15:20|8480.4|8465.4|8476.4|8461.4|8480.4|8465.4|8476.4|8461.4|5
1622560530000|2021-06-01 15:15:30|8475.3|8460.3|8473.7|8458.7|8475.3|8460.3|8473.7|8458.7|4
1622560540000|2021-06-01 15:15:40|8474.2|8459.2|8473.7|8458.7|8475.9|8460.9|8473.2|8458.2|8
1622560550000|2021-06-01 15:15:50|8473.4|8458.4|8472.3|8457.3|8473.4|8458.4|8472.3|8457.3|11
1622560560000|2021-06-01 15:16:00|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|0
1622560570000|2021-06-01 15:16:10|8472.2|8457.2|8472|8457|8472.2|8457.2|8471.8|8456.8|1
1622560590000|2021-06-01 15:16:30|8472.3|8457.3|8474.5|8459.5|8474.5|8459.5|8472|8457|1
1622560600000|2021-06-01 15:16:40|8475.5|8460.5|8477|8462|8477|8462|8475.5|8460.5|5
1622560610000|2021-06-01 15:16:50|8477.3|8462.3|8477.3|8462.3|8477.5|8462.5|8477.3|8462.3|2
1622560620000|2021-06-01 15:17:00|8477.8|8462.8|8481|8466|8481|8466|8477.8|8462.8|2
1622560630000|2021-06-01 15:17:10|8481.3|8466.3|8480.3|8465.3|8481.3|8466.3|8480.3|8465.3|4
1622560640000|2021-06-01 15:17:20|8480.5|8465.5|8480.8|8465.8|8480.8|8465.8|8480.5|8465.5|0
1622560650000|2021-06-01 15:17:30|8481|8466|8480.8|8465.8|8481|8466|8480.8|8465.8|5
1622560660000|2021-06-01 15:17:40|8481.1|8466.1|8481.1|8466.1|8481.3|8466.3|8481.1|8466.1|1
1622560670000|2021-06-01 15:17:50|||||||||1
1622560680000|2021-06-01 15:18:00|8486.6|8471.6|8488.4|8473.4|8488.4|8473.4|8485.7|8470.7|34
1622560690000|2021-06-01 15:18:10|||||||||8
1622560700000|2021-06-01 15:18:20|8485.9|8470.9|8485.6|8470.6|8486.1|8471.1|8485.6|8470.6|2
1622560730000|2021-06-01 15:18:50|8485.8|8470.8|8486.8|8471.8|8486.8|8471.8|8485.8|8470.8|2
1622560740000|2021-06-01 15:19:00|8488.3|8473.3|8488|8473|8489|8474|8488|8473|3
1622560750000|2021-06-01 15:19:10|8488.7|8473.7|8488.2|8473.2|8488.7|8473.7|8488.2|8473.2|11
1622560760000|2021-06-01 15:19:20|8487.7|8472.7|8487.7|8472.7|8487.7|8472.7|8487.7|8472.7|0
1622560770000|2021-06-01 15:19:30|8487.5|8472.5|8485.5|8470.5|8487.5|8472.5|8485.5|8470.5|1
1622560780000|2021-06-01 15:19:40|8486|8471|8485.7|8470.7|8486|8471|8485.7|8470.7|0
1622560790000|2021-06-01 15:19:50|8484.4|8469.4|8483.9|8468.9|8484.4|8469.4|8483.9|8468.9|1
1622560800000|2021-06-01 15:20:00|8484.5|8469.5|8484.9|8469.9|8485.5|8470.5|8484.4|8469.4|8
1622560810000|2021-06-01 15:20:10|||||||||2
1622560820000|2021-06-01 15:20:20|8485.5|8470.5|8480.7|8465.7|8485.5|8470.5|8479.7|8464.7|8
1622560830000|2021-06-01 15:20:30|8480.4|8465.4|8476.3|8461.3|8480.4|8465.4|8476.3|8461.3|5
1622560840000|2021-06-01 15:20:40|8476|8461|8478.2|8463.2|8478.2|8463.2|8475.8|8460.8|6
1622560850000|2021-06-01 15:20:50|||||||||1
1622560860000|2021-06-01 15:21:00|8480.3|8465.3|8481.6|8466.6|8481.6|8466.6|8480.3|8465.3|2
1622560870000|2021-06-01 15:21:10|8482|8467|8485.2|8470.2|8485.2|8470.2|8482|8467|1
1622560880000|2021-06-01 15:21:20|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|0
1622560890000|2021-06-01 15:21:30|8484.9|8469.9|8483.7|8468.7|8484.9|8469.9|8483.7|8468.7|5
1622560900000|2021-06-01 15:21:40|8483.4|8468.4|8483.7|8468.7|8483.7|8468.7|8483.4|8468.4|2
1622560910000|2021-06-01 15:21:50|8482.3|8467.3|8481.7|8466.7|8482.3|8467.3|8481.4|8466.4|8
1622560920000|2021-06-01 15:22:00|8482.2|8467.2|8487.9|8472.9|8488.4|8473.4|8482.2|8467.2|6
1622560930000|2021-06-01 15:22:10|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|1
1622560950000|2021-06-01 15:22:30|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|0
1622560960000|2021-06-01 15:22:40|8487.7|8472.7|8487.6|8472.6|8487.7|8472.7|8487.6|8472.6|0
1622560970000|2021-06-01 15:22:50|8486.9|8471.9|8485.5|8470.5|8486.9|8471.9|8485.3|8470.3|2
1622560980000|2021-06-01 15:23:00|8486.5|8471.5|8489.4|8474.4|8489.6|8474.6|8486.5|8471.5|13
1622560990000|2021-06-01 15:23:10|8489.7|8474.7|8490.4|8475.4|8490.4|8475.4|8489.7|8474.7|0
1622561000000|2021-06-01 15:23:20|8489.8|8474.8|8493|8478|8493|8478|8489.8|8474.8|10
1622561010000|2021-06-01 15:23:30|8493.3|8478.3|8492.3|8477.3|8493.3|8478.3|8492.3|8477.3|3
1622561020000|2021-06-01 15:23:40|8491.7|8476.7|8488.2|8473.2|8491.7|8476.7|8488.2|8473.2|3
1622561030000|2021-06-01 15:23:50|8487.5|8472.5|8487.8|8472.8|8487.8|8472.8|8487.5|8472.5|3
1622561040000|2021-06-01 15:24:00|8488|8473|8488.5|8473.5|8488.6|8473.6|8488|8473|0
1622561050000|2021-06-01 15:24:10|8489.6|8474.6|8491.8|8476.8|8491.8|8476.8|8489.6|8474.6|1
1622561060000|2021-06-01 15:24:20|8492|8477|8501.9|8486.9|8502.7|8487.7|8492|8477|16
1622561070000|2021-06-01 15:24:30|8501.7|8486.7|8503.4|8488.4|8504.5|8489.5|8501.7|8486.7|3
1622561080000|2021-06-01 15:24:40|8503.9|8488.9|8502.9|8487.9|8504.2|8489.2|8502.9|8487.9|4
1622561090000|2021-06-01 15:24:50|8502.4|8487.4|8502.4|8487.4|8502.4|8487.4|8502.4|8487.4|0
1622561100000|2021-06-01 15:25:00|8500.4|8485.4|8497.8|8482.8|8500.4|8485.4|8497.8|8482.8|14
1622561110000|2021-06-01 15:25:10|8497.2|8482.2|8495.2|8480.2|8497.2|8482.2|8495.2|8480.2|6
1622561120000|2021-06-01 15:25:20|8495.7|8480.7|8494.9|8479.9|8495.7|8480.7|8494.9|8479.9|2
1622561130000|2021-06-01 15:25:30|8495|8480|8495|8480|8495|8480|8495|8480|1
1622561140000|2021-06-01 15:25:40|||||||||1
1622561150000|2021-06-01 15:25:50|8494.8|8479.8|8493|8478|8495|8480|8492.5|8477.5|5
1622561160000|2021-06-01 15:26:00|8492.5|8477.5|8501.5|8486.5|8502.7|8487.7|8492.5|8477.5|7
1622561170000|2021-06-01 15:26:10|8501.3|8486.3|8501.3|8486.3|8501.3|8486.3|8501.3|8486.3|0
1622561180000|2021-06-01 15:26:20|8500.4|8485.4|8498.4|8483.4|8500.4|8485.4|8497.9|8482.9|4
1622561190000|2021-06-01 15:26:30|8499.9|8484.9|8500.2|8485.2|8500.2|8485.2|8499.9|8484.9|1
1622561200000|2021-06-01 15:26:40|||||||||1
1622561210000|2021-06-01 15:26:50|8499.9|8484.9|8499.6|8484.6|8500.1|8485.1|8499.6|8484.6|1
1622561220000|2021-06-01 15:27:00|8498.6|8483.6|8498.6|8483.6|8498.6|8483.6|8498.6|8483.6|1
1622561230000|2021-06-01 15:27:10|8498.3|8483.3|8498|8483|8498.5|8483.5|8498|8483|1
1622561240000|2021-06-01 15:27:20|8498.3|8483.3|8497.2|8482.2|8498.3|8483.3|8497.2|8482.2|8
1622561260000|2021-06-01 15:27:40|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|2
1622561270000|2021-06-01 15:27:50|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|2
1622561280000|2021-06-01 15:28:00|8497.4|8482.4|8501.8|8486.8|8502.1|8487.1|8497.4|8482.4|13
1622561290000|2021-06-01 15:28:10|8502.1|8487.1|8502.1|8487.1|8502.1|8487.1|8502.1|8487.1|0
1622561300000|2021-06-01 15:28:20|8502|8487|8501.8|8486.8|8502|8487|8501.8|8486.8|0
1622561310000|2021-06-01 15:28:30|8501.2|8486.2|8500.7|8485.7|8501.2|8486.2|8500.7|8485.7|1
1622561320000|2021-06-01 15:28:40|8498.6|8483.6|8498.1|8483.1|8498.6|8483.6|8498.1|8483.1|10
1622561330000|2021-06-01 15:28:50|8497.6|8482.6|8497.2|8482.2|8497.6|8482.6|8497.2|8482.2|5
1622561340000|2021-06-01 15:29:00|8495.2|8480.2|8492.4|8477.4|8495.2|8480.2|8492.4|8477.4|8
1622561350000|2021-06-01 15:29:10|8491.1|8476.1|8491.6|8476.6|8491.6|8476.6|8489.8|8474.8|26
1622561360000|2021-06-01 15:29:20|||||||||1
1622561370000|2021-06-01 15:29:30|8491.9|8476.9|8492.1|8477.1|8492.1|8477.1|8491.9|8476.9|3
1622561390000|2021-06-01 15:29:50|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|1
1622561400000|2021-06-01 15:30:00|8492.6|8477.6|8493.3|8478.3|8493.3|8478.3|8492.3|8477.3|6
1622561410000|2021-06-01 15:30:10|8493.5|8478.5|8493.8|8478.8|8493.8|8478.8|8493.5|8478.5|3
1622561420000|2021-06-01 15:30:20|||||||||2
1622561430000|2021-06-01 15:30:30|||||||||1
1622561440000|2021-06-01 15:30:40|8492.3|8477.3|8493.8|8478.8|8494.3|8479.3|8492.3|8477.3|4
1622561450000|2021-06-01 15:30:50|8493.5|8478.5|8492.2|8477.2|8493.5|8478.5|8492.2|8477.2|2
1622561460000|2021-06-01 15:31:00|8492.8|8477.8|8490.7|8475.7|8493.5|8478.5|8490.7|8475.7|10
1622561470000|2021-06-01 15:31:10|8488.2|8473.2|8489.7|8474.7|8489.7|8474.7|8488.2|8473.2|5
1622561480000|2021-06-01 15:31:20|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|2
1622561490000|2021-06-01 15:31:30|8488|8473|8484.1|8469.1|8488|8473|8484.1|8469.1|12
1622561500000|2021-06-01 15:31:40|8483.9|8468.9|8483.9|8468.9|8483.9|8468.9|8483.9|8468.9|0
1622561510000|2021-06-01 15:31:50|8482|8467|8481.2|8466.2|8482.3|8467.3|8481.2|8466.2|3
1622561520000|2021-06-01 15:32:00|8482|8467|8481.2|8466.2|8482|8467|8480.9|8465.9|10
1622561530000|2021-06-01 15:32:10|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|3
1622561540000|2021-06-01 15:32:20|||||||||1
1622561550000|2021-06-01 15:32:30|8480.5|8465.5|8478.4|8463.4|8480.5|8465.5|8478.4|8463.4|3
1622561560000|2021-06-01 15:32:40|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|1
1622561570000|2021-06-01 15:32:50|8479.6|8464.6|8476.7|8461.7|8479.6|8464.6|8476.7|8461.7|3
1622561580000|2021-06-01 15:33:00|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|1
1622561590000|2021-06-01 15:33:10|||||||||1
1622561600000|2021-06-01 15:33:20|8478.4|8463.4|8478.4|8463.4|8478.4|8463.4|8478.4|8463.4|1
1622561610000|2021-06-01 15:33:30|8477.3|8462.3|8475.1|8460.1|8477.3|8462.3|8475.1|8460.1|6
1622561620000|2021-06-01 15:33:40|8474.9|8459.9|8472.9|8457.9|8474.9|8459.9|8472.9|8457.9|5
1622561630000|2021-06-01 15:33:50|8472.6|8457.6|8471.6|8456.6|8472.6|8457.6|8469.3|8454.3|3
1622561640000|2021-06-01 15:34:00|8476.9|8461.9|8479|8464|8481|8466|8476.1|8461.1|12
1622561650000|2021-06-01 15:34:10|8478.8|8463.8|8478.7|8463.7|8479|8464|8478.3|8463.3|0
1622561660000|2021-06-01 15:34:20|8478.4|8463.4|8478.8|8463.8|8479.5|8464.5|8476|8461|0
1622561670000|2021-06-01 15:34:30|8478.5|8463.5|8478.4|8463.4|8478.5|8463.5|8478.4|8463.4|1
1622561680000|2021-06-01 15:34:40|8477.9|8462.9|8478.1|8463.1|8478.1|8463.1|8477.9|8462.9|0
1622561690000|2021-06-01 15:34:50|8477.9|8462.9|8479|8464|8481.2|8466.2|8477.9|8462.9|10
1622561700000|2021-06-01 15:35:00|8477.9|8462.9|8479.6|8464.6|8479.6|8464.6|8477.7|8462.7|3
1622561710000|2021-06-01 15:35:10|8479.2|8464.2|8479.1|8464.1|8479.2|8464.2|8478.9|8463.9|0
1622561720000|2021-06-01 15:35:20|8479.8|8464.8|8480.5|8465.5|8481|8466|8479.5|8464.5|0
1622561730000|2021-06-01 15:35:30|||||||||1
1622561740000|2021-06-01 15:35:40|8481|8466|8481|8466|8481|8466|8480.5|8465.5|3
1622561750000|2021-06-01 15:35:50|8480.8|8465.8|8483.7|8468.7|8483.7|8468.7|8480.8|8465.8|8
1622561760000|2021-06-01 15:36:00|8483.9|8468.9|8481.8|8466.8|8483.9|8468.9|8481.8|8466.8|5
1622561770000|2021-06-01 15:36:10|8481.1|8466.1|8481.8|8466.8|8481.8|8466.8|8481.1|8466.1|0
1622561780000|2021-06-01 15:36:20|8482.6|8467.6|8482.8|8467.8|8482.8|8467.8|8482.6|8467.6|0
1622561790000|2021-06-01 15:36:30|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|2
1622561800000|2021-06-01 15:36:40|8482.8|8467.8|8483|8468|8483|8468|8482.8|8467.8|2
1622561810000|2021-06-01 15:36:50|8482.8|8467.8|8483|8468|8483|8468|8482.8|8467.8|1
1622561820000|2021-06-01 15:37:00|8483.5|8468.5|8477.3|8462.3|8484.5|8469.5|8477.3|8462.3|10
1622561830000|2021-06-01 15:37:10|8477.9|8462.9|8479.2|8464.2|8479.2|8464.2|8477.3|8462.3|1
1622561840000|2021-06-01 15:37:20|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|4
1622561850000|2021-06-01 15:37:30|8482.6|8467.6|8484.5|8469.5|8484.5|8469.5|8482.6|8467.6|1
1622561860000|2021-06-01 15:37:40|8484.4|8469.4|8483.7|8468.7|8484.4|8469.4|8483.7|8468.7|2
1622561880000|2021-06-01 15:38:00|8484.2|8469.2|8486.7|8471.7|8487.2|8472.2|8484.2|8469.2|1
1622561890000|2021-06-01 15:38:10|8486.2|8471.2|8483.6|8468.6|8486.2|8471.2|8483.6|8468.6|4
1622561910000|2021-06-01 15:38:30|8482.7|8467.7|8481.3|8466.3|8482.7|8467.7|8481.3|8466.3|3
1622561920000|2021-06-01 15:38:40|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|1
1622561930000|2021-06-01 15:38:50|||||||||2
1622561940000|2021-06-01 15:39:00|8481.6|8466.6|8480|8465|8483.1|8468.1|8480|8465|11
1622561950000|2021-06-01 15:39:10|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|3
1622561960000|2021-06-01 15:39:20|8481|8466|8479.6|8464.6|8481|8466|8479.6|8464.6|1
1622561970000|2021-06-01 15:39:30|8479.8|8464.8|8479.5|8464.5|8479.8|8464.8|8479.5|8464.5|3
1622561980000|2021-06-01 15:39:40|8477|8462|8475.1|8460.1|8477|8462|8475.1|8460.1|2
1622561990000|2021-06-01 15:39:50|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|0
1622562000000|2021-06-01 15:40:00|8474.2|8459.2|8474.7|8459.7|8474.7|8459.7|8474.2|8459.2|9
1622562010000|2021-06-01 15:40:10|8475|8460|8469.9|8454.9|8475.2|8460.2|8469.9|8454.9|2
1622562020000|2021-06-01 15:40:20|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|0
1622562030000|2021-06-01 15:40:30|8470.9|8455.9|8470.7|8455.7|8470.9|8455.9|8470.7|8455.7|0
1622562040000|2021-06-01 15:40:40|8470.2|8455.2|8469.3|8454.3|8470.2|8455.2|8469.3|8454.3|1
1622562050000|2021-06-01 15:40:50|8468.6|8453.6|8468.6|8453.6|8468.6|8453.6|8468.6|8453.6|1
1622562060000|2021-06-01 15:41:00|8469.1|8454.1|8475.5|8460.5|8475.6|8460.6|8469.1|8454.1|4
1622562080000|2021-06-01 15:41:20|8475|8460|8475|8460|8475|8460|8475|8460|0
1622562090000|2021-06-01 15:41:30|8475.4|8460.4|8475.9|8460.9|8475.9|8460.9|8474.9|8459.9|1
1622562110000|2021-06-01 15:41:50|8477.3|8462.3|8477.8|8462.8|8477.8|8462.8|8477.3|8462.3|9
1622562120000|2021-06-01 15:42:00|8479.2|8464.2|8480.2|8465.2|8480.5|8465.5|8479.2|8464.2|1
1622562130000|2021-06-01 15:42:10|8479.7|8464.7|8479.7|8464.7|8480.2|8465.2|8479.7|8464.7|5
1622562140000|2021-06-01 15:42:20|8479.4|8464.4|8479.6|8464.6|8479.6|8464.6|8479.4|8464.4|1
1622562150000|2021-06-01 15:42:30|||||||||1
1622562160000|2021-06-01 15:42:40|8480.5|8465.5|8480.6|8465.6|8481.6|8466.6|8480.5|8465.5|1
1622562170000|2021-06-01 15:42:50|8478.8|8463.8|8478.8|8463.8|8479.1|8464.1|8478.6|8463.6|5
1622562180000|2021-06-01 15:43:00|8478.6|8463.6|8481.6|8466.6|8481.6|8466.6|8478.6|8463.6|2
1622562190000|2021-06-01 15:43:10|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|0
1622562200000|2021-06-01 15:43:20|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|1
1622562210000|2021-06-01 15:43:30|8482.1|8467.1|8483.1|8468.1|8483.1|8468.1|8482.1|8467.1|0
1622562220000|2021-06-01 15:43:40|8485.9|8470.9|8483.6|8468.6|8485.9|8470.9|8483.6|8468.6|3
1622562230000|2021-06-01 15:43:50|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|2
1622562240000|2021-06-01 15:44:00|8482.3|8467.3|8481.9|8466.9|8482.5|8467.5|8481|8466|4
1622562250000|2021-06-01 15:44:10|8481.7|8466.7|8486.2|8471.2|8486.2|8471.2|8481.7|8466.7|4
1622562260000|2021-06-01 15:44:20|8485.9|8470.9|8488.6|8473.6|8488.6|8473.6|8485.9|8470.9|5
1622562270000|2021-06-01 15:44:30|8489.1|8474.1|8488.6|8473.6|8489.6|8474.6|8488.6|8473.6|2
1622562290000|2021-06-01 15:44:50|8487.1|8472.1|8486.5|8471.5|8487.1|8472.1|8486.5|8471.5|3
1622562300000|2021-06-01 15:45:00|8485.9|8470.9|8485.7|8470.7|8485.9|8470.9|8485.7|8470.7|0
1622562310000|2021-06-01 15:45:10|8485.4|8470.4|8485.2|8470.2|8485.4|8470.4|8485.2|8470.2|0
1622562320000|2021-06-01 15:45:20|||||||||1
1622562330000|2021-06-01 15:45:30|||||||||1
1622562340000|2021-06-01 15:45:40|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|3
1622562350000|2021-06-01 15:45:50|8479.2|8464.2|8479.7|8464.7|8479.7|8464.7|8479.2|8464.2|3
1622562360000|2021-06-01 15:46:00|8480.2|8465.2|8480.4|8465.4|8480.4|8465.4|8480.2|8465.2|4
1622562370000|2021-06-01 15:46:10|8479.9|8464.9|8476.7|8461.7|8479.9|8464.9|8476.2|8461.2|8
1622562380000|2021-06-01 15:46:20|8478.1|8463.1|8479.4|8464.4|8479.4|8464.4|8478.1|8463.1|3
1622562390000|2021-06-01 15:46:30|8479|8464|8477.2|8462.2|8479|8464|8477.2|8462.2|0
1622562400000|2021-06-01 15:46:40|8476.9|8461.9|8476.2|8461.2|8476.9|8461.9|8476.2|8461.2|0
1622562410000|2021-06-01 15:46:50|8475.9|8460.9|8475.9|8460.9|8475.9|8460.9|8475.9|8460.9|0
1622562420000|2021-06-01 15:47:00|8475.7|8460.7|8477.4|8462.4|8477.6|8462.6|8474.2|8459.2|16
1622562430000|2021-06-01 15:47:10|8477.7|8462.7|8479.8|8464.8|8479.8|8464.8|8477.7|8462.7|2
1622562440000|2021-06-01 15:47:20|8480|8465|8484.3|8469.3|8484.3|8469.3|8480|8465|8
1622562450000|2021-06-01 15:47:30|8483.9|8468.9|8485.7|8470.7|8485.7|8470.7|8483.9|8468.9|0
1622562460000|2021-06-01 15:47:40|8485.2|8470.2|8485.5|8470.5|8485.5|8470.5|8485.2|8470.2|2
1622562470000|2021-06-01 15:47:50|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|5
1622562480000|2021-06-01 15:48:00|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|3
1622562490000|2021-06-01 15:48:10|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|1
1622562520000|2021-06-01 15:48:40|8483.6|8468.6|8484.1|8469.1|8484.1|8469.1|8483.6|8468.6|0
1622562530000|2021-06-01 15:48:50|8483.8|8468.8|8484.4|8469.4|8484.4|8469.4|8483.8|8468.8|5
1622562540000|2021-06-01 15:49:00|8484.6|8469.6|8488.3|8473.3|8488.3|8473.3|8484.6|8469.6|3
1622562570000|2021-06-01 15:49:30|8488.8|8473.8|8489.3|8474.3|8490.3|8475.3|8488.8|8473.8|2
1622562580000|2021-06-01 15:49:40|8490.4|8475.4|8490.4|8475.4|8491.2|8476.2|8490.4|8475.4|7
1622562600000|2021-06-01 15:50:00|8488.7|8473.7|8486|8471|8488.7|8473.7|8486|8471|4
1622562610000|2021-06-01 15:50:10|8485.6|8470.6|8484.8|8469.8|8485.6|8470.6|8484.8|8469.8|1
1622562620000|2021-06-01 15:50:20|8484|8469|8482.4|8467.4|8484|8469|8482.4|8467.4|1
1622562630000|2021-06-01 15:50:30|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|3
1622562640000|2021-06-01 15:50:40|8482.4|8467.4|8482.3|8467.3|8482.4|8467.4|8481.8|8466.8|1
1622562660000|2021-06-01 15:51:00|8483.1|8468.1|8483.6|8468.6|8483.6|8468.6|8483.1|8468.1|4
1622562670000|2021-06-01 15:51:10|8483.9|8468.9|8483.9|8468.9|8483.9|8468.9|8483.9|8468.9|0
1622562680000|2021-06-01 15:51:20|8485.9|8470.9|8485.9|8470.9|8486.4|8471.4|8485.9|8470.9|3
1622562690000|2021-06-01 15:51:30|8486.4|8471.4|8484.4|8469.4|8486.4|8471.4|8484.4|8469.4|4
1622562700000|2021-06-01 15:51:40|||||||||1
1622562720000|2021-06-01 15:52:00|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|7
1622562730000|2021-06-01 15:52:10|8485.2|8470.2|8485.4|8470.4|8485.4|8470.4|8485.2|8470.2|0
1622562740000|2021-06-01 15:52:20|8485.1|8470.1|8484.3|8469.3|8485.1|8470.1|8484.3|8469.3|1
1622562750000|2021-06-01 15:52:30|8483.3|8468.3|8482.3|8467.3|8483.3|8468.3|8482.1|8467.1|5
1622562770000|2021-06-01 15:52:50|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|0
1622562780000|2021-06-01 15:53:00|8482.8|8467.8|8482.3|8467.3|8483.3|8468.3|8482.3|8467.3|6
1622562790000|2021-06-01 15:53:10|||||||||2
1622562800000|2021-06-01 15:53:20|8482|8467|8483.3|8468.3|8484|8469|8482|8467|0
1622562810000|2021-06-01 15:53:30|8483.7|8468.7|8486|8471|8486|8471|8483.7|8468.7|1
1622562820000|2021-06-01 15:53:40|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622562830000|2021-06-01 15:53:50|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|2
1622562840000|2021-06-01 15:54:00|8485.5|8470.5|8485.5|8470.5|8486|8471|8485.5|8470.5|0
1622562850000|2021-06-01 15:54:10|8485.2|8470.2|8484|8469|8485.2|8470.2|8484|8469|13
1622562860000|2021-06-01 15:54:20|||||||||1
1622562910000|2021-06-01 15:55:10|||||||||2
1622562930000|2021-06-01 15:55:30|8484.3|8469.3|8479.3|8464.3|8484.5|8469.5|8479.3|8464.3|4
1622562940000|2021-06-01 15:55:40|8479|8464|8477|8462|8479|8464|8477|8462|0
1622562950000|2021-06-01 15:55:50|8477.7|8462.7|8475.2|8460.2|8477.7|8462.7|8475.2|8460.2|2
1622562960000|2021-06-01 15:56:00|8475.5|8460.5|8474.3|8459.3|8475.7|8460.7|8474.3|8459.3|3
1622562970000|2021-06-01 15:56:10|8474.5|8459.5|8472.5|8457.5|8474.5|8459.5|8472.5|8457.5|3
1622562980000|2021-06-01 15:56:20|8472|8457|8472.2|8457.2|8473|8458|8472|8457|1
1622562990000|2021-06-01 15:56:30|8472.7|8457.7|8472.2|8457.2|8472.7|8457.7|8472.2|8457.2|4
1622563000000|2021-06-01 15:56:40|8472.5|8457.5|8472.7|8457.7|8472.7|8457.7|8472.2|8457.2|4
1622563010000|2021-06-01 15:56:50|8472.2|8457.2|8473.5|8458.5|8473.5|8458.5|8472.2|8457.2|2
1622563020000|2021-06-01 15:57:00|8473.8|8458.8|8475.8|8460.8|8477.8|8462.8|8473.8|8458.8|7
1622563030000|2021-06-01 15:57:10|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|2
1622563040000|2021-06-01 15:57:20|8474.8|8459.8|8474.7|8459.7|8475|8460|8474.3|8459.3|1
1622563050000|2021-06-01 15:57:30|8474.3|8459.3|8474.3|8459.3|8474.3|8459.3|8474.3|8459.3|1
1622563060000|2021-06-01 15:57:40|||||||||2
1622563070000|2021-06-01 15:57:50|||||||||1
1622563080000|2021-06-01 15:58:00|8474.8|8459.8|8476.5|8461.5|8476.5|8461.5|8474.8|8459.8|4
1622563090000|2021-06-01 15:58:10|8477.3|8462.3|8478.2|8463.2|8478.2|8463.2|8477.3|8462.3|0
1622563100000|2021-06-01 15:58:20|8478.5|8463.5|8478.5|8463.5|8478.5|8463.5|8478.5|8463.5|0
1622563110000|2021-06-01 15:58:30|8478.3|8463.3|8481.8|8466.8|8481.8|8466.8|8478.3|8463.3|10
1622563120000|2021-06-01 15:58:40|8482|8467|8486|8471|8486|8471|8482|8467|3
1622563130000|2021-06-01 15:58:50|8487|8472|8487.9|8472.9|8487.9|8472.9|8487|8472|2
1622563140000|2021-06-01 15:59:00|8487.6|8472.6|8486.7|8471.7|8487.6|8472.6|8486.7|8471.7|1
1622563150000|2021-06-01 15:59:10|8487.1|8472.1|8489.9|8474.9|8489.9|8474.9|8487.1|8472.1|4
1622563160000|2021-06-01 15:59:20|8489.4|8474.4|8490.9|8475.9|8490.9|8475.9|8489.4|8474.4|2
1622563170000|2021-06-01 15:59:30|8491.5|8476.5|8493.4|8478.4|8493.4|8478.4|8491.5|8476.5|1
1622563180000|2021-06-01 15:59:40|||||||||2
1622563190000|2021-06-01 15:59:50|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|3
1622563200000|2021-06-01 16:00:00|8495.2|8480.2|8493|8478|8496.2|8481.2|8493|8478|15
1622563210000|2021-06-01 16:00:10|8492.8|8477.8|8490.2|8475.2|8492.8|8477.8|8490.2|8475.2|0
1622563220000|2021-06-01 16:00:20|8491.3|8476.3|8491.3|8476.3|8491.3|8476.3|8491.3|8476.3|0
1622563230000|2021-06-01 16:00:30|8488.3|8473.3|8485.3|8470.3|8488.3|8473.3|8485.3|8470.3|6
1622563240000|2021-06-01 16:00:40|8486.5|8471.5|8488.3|8473.3|8488.8|8473.8|8486.5|8471.5|3
1622563250000|2021-06-01 16:00:50|8488.1|8473.1|8486.5|8471.5|8488.1|8473.1|8486.5|8471.5|2
1622563260000|2021-06-01 16:01:00|8486.3|8471.3|8486|8471|8486.3|8471.3|8486|8471|0
1622563270000|2021-06-01 16:01:10|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|0
1622563280000|2021-06-01 16:01:20|8486|8471|8486.2|8471.2|8486.2|8471.2|8486|8471|1
1622563290000|2021-06-01 16:01:30|8485|8470|8485|8470|8485|8470|8485|8470|7
1622563300000|2021-06-01 16:01:40|8485.9|8470.9|8484.9|8469.9|8486.2|8471.2|8484.9|8469.9|2
1622563310000|2021-06-01 16:01:50|8485.9|8470.9|8486.2|8471.2|8486.2|8471.2|8485.9|8470.9|4
1622563320000|2021-06-01 16:02:00|8484.7|8469.7|8480.9|8465.9|8484.7|8469.7|8480.9|8465.9|6
1622563330000|2021-06-01 16:02:10|8480.4|8465.4|8479.4|8464.4|8480.4|8465.4|8479.4|8464.4|0
1622563340000|2021-06-01 16:02:20|8479.6|8464.6|8479.6|8464.6|8480.1|8465.1|8479.6|8464.6|1
1622563350000|2021-06-01 16:02:30|||||||||4
1622563360000|2021-06-01 16:02:40|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|1
1622563380000|2021-06-01 16:03:00|8481|8466|8484.9|8469.9|8484.9|8469.9|8481|8466|14
1622563390000|2021-06-01 16:03:10|8485.2|8470.2|8485.6|8470.6|8485.6|8470.6|8485.2|8470.2|0
1622563400000|2021-06-01 16:03:20|8485.9|8470.9|8487.8|8472.8|8487.8|8472.8|8485.7|8470.7|7
1622563410000|2021-06-01 16:03:30|8488.1|8473.1|8487.8|8472.8|8488.1|8473.1|8487.8|8472.8|2
1622563420000|2021-06-01 16:03:40|8486.7|8471.7|8487|8472|8487|8472|8486.7|8471.7|1
1622563430000|2021-06-01 16:03:50|8486.3|8471.3|8487.3|8472.3|8487.3|8472.3|8486|8471|2
1622563440000|2021-06-01 16:04:00|8487|8472|8487.2|8472.2|8487.3|8472.3|8486.9|8471.9|2
1622563450000|2021-06-01 16:04:10|8487.5|8472.5|8487.7|8472.7|8487.7|8472.7|8487.5|8472.5|0
1622563460000|2021-06-01 16:04:20|8487.2|8472.2|8486.7|8471.7|8487.2|8472.2|8486.7|8471.7|7
1622563480000|2021-06-01 16:04:40|8487|8472|8487.5|8472.5|8487.8|8472.8|8487|8472|3
1622563490000|2021-06-01 16:04:50|8487|8472|8487|8472|8487|8472|8487|8472|0
1622563500000|2021-06-01 16:05:00|8486.7|8471.7|8488|8473|8488|8473|8486.7|8471.7|2
1622563510000|2021-06-01 16:05:10|8488.4|8473.4|8488.7|8473.7|8488.7|8473.7|8488.4|8473.4|2
1622563530000|2021-06-01 16:05:30|8488.9|8473.9|8489.7|8474.7|8490.9|8475.9|8488.9|8473.9|7
1622563540000|2021-06-01 16:05:40|8489.9|8474.9|8490.2|8475.2|8490.7|8475.7|8489.9|8474.9|5
1622563560000|2021-06-01 16:06:00|8490.5|8475.5|8491.2|8476.2|8491.2|8476.2|8490.5|8475.5|2
1622563570000|2021-06-01 16:06:10|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|2
1622563580000|2021-06-01 16:06:20|||||||||1
1622563590000|2021-06-01 16:06:30|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.4|8475.4|4
1622563600000|2021-06-01 16:06:40|||||||||2
1622563610000|2021-06-01 16:06:50|||||||||1
1622563620000|2021-06-01 16:07:00|8489.8|8474.8|8488.8|8473.8|8489.8|8474.8|8488.8|8473.8|1
1622563630000|2021-06-01 16:07:10|8488.7|8473.7|8488.5|8473.5|8488.7|8473.7|8488.5|8473.5|1
1622563650000|2021-06-01 16:07:30|8488.7|8473.7|8488.2|8473.2|8488.7|8473.7|8488.2|8473.2|1
1622563660000|2021-06-01 16:07:40|8486.9|8471.9|8484.7|8469.7|8486.9|8471.9|8484.7|8469.7|19
1622563670000|2021-06-01 16:07:50|8484.1|8469.1|8484.7|8469.7|8484.7|8469.7|8483.9|8468.9|4
1622563680000|2021-06-01 16:08:00|8485.7|8470.7|8487.7|8472.7|8487.7|8472.7|8485.7|8470.7|4
1622563690000|2021-06-01 16:08:10|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|1
1622563700000|2021-06-01 16:08:20|8488.5|8473.5|8490.7|8475.7|8490.9|8475.9|8488.5|8473.5|1
1622563710000|2021-06-01 16:08:30|8491.2|8476.2|8491.8|8476.8|8492.7|8477.7|8491.2|8476.2|8
1622563720000|2021-06-01 16:08:40|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622563730000|2021-06-01 16:08:50|8491.2|8476.2|8490.7|8475.7|8491.2|8476.2|8490.7|8475.7|3
1622563740000|2021-06-01 16:09:00|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1622563750000|2021-06-01 16:09:10|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|3
1622563770000|2021-06-01 16:09:30|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|1
1622563780000|2021-06-01 16:09:40|||||||||1
1622563790000|2021-06-01 16:09:50|8487.6|8472.6|8487.2|8472.2|8487.6|8472.6|8487.2|8472.2|1
1622563800000|2021-06-01 16:10:00|8486.5|8471.5|8483.2|8468.2|8486.5|8471.5|8483.2|8468.2|5
1622563810000|2021-06-01 16:10:10|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|3
1622563820000|2021-06-01 16:10:20|8482.4|8467.4|8482.2|8467.2|8482.7|8467.7|8482.2|8467.2|1
1622563830000|2021-06-01 16:10:30|8482.4|8467.4|8481.9|8466.9|8482.7|8467.7|8481.9|8466.9|1
1622563840000|2021-06-01 16:10:40|8480.9|8465.9|8479.9|8464.9|8480.9|8465.9|8479.9|8464.9|2
1622563850000|2021-06-01 16:10:50|8480.2|8465.2|8481.4|8466.4|8481.5|8466.5|8480.2|8465.2|1
1622563860000|2021-06-01 16:11:00|8481.2|8466.2|8484.9|8469.9|8484.9|8469.9|8481.2|8466.2|2
1622563870000|2021-06-01 16:11:10|8484.5|8469.5|8485.2|8470.2|8485.2|8470.2|8484.5|8469.5|1
1622563880000|2021-06-01 16:11:20|8484.7|8469.7|8484|8469|8484.7|8469.7|8484|8469|0
1622563900000|2021-06-01 16:11:40|8484.4|8469.4|8484.2|8469.2|8484.4|8469.4|8484.2|8469.2|5
1622563920000|2021-06-01 16:12:00|8484.4|8469.4|8486.9|8471.9|8486.9|8471.9|8484.4|8469.4|4
1622563930000|2021-06-01 16:12:10|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|0
1622563940000|2021-06-01 16:12:20|8485.8|8470.8|8484.8|8469.8|8485.8|8470.8|8484.8|8469.8|0
1622563950000|2021-06-01 16:12:30|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|2
1622563960000|2021-06-01 16:12:40|8482.3|8467.3|8480.4|8465.4|8482.3|8467.3|8480.4|8465.4|0
1622563970000|2021-06-01 16:12:50|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|1
1622563980000|2021-06-01 16:13:00|8479.1|8464.1|8479.4|8464.4|8479.4|8464.4|8478.8|8463.8|1
1622564000000|2021-06-01 16:13:20|8479.7|8464.7|8479.2|8464.2|8479.7|8464.7|8479.2|8464.2|1
1622564020000|2021-06-01 16:13:40|||||||||1
1622564030000|2021-06-01 16:13:50|||||||||1
1622564040000|2021-06-01 16:14:00|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|6
1622564050000|2021-06-01 16:14:10|8476.9|8461.9|8478.2|8463.2|8478.2|8463.2|8476.9|8461.9|2
1622564060000|2021-06-01 16:14:20|8477.5|8462.5|8480.1|8465.1|8480.3|8465.3|8477.5|8462.5|6
1622564070000|2021-06-01 16:14:30|8480.3|8465.3|8480.3|8465.3|8481.3|8466.3|8480.3|8465.3|2
1622564080000|2021-06-01 16:14:40|||||||||2
1622564090000|2021-06-01 16:14:50|8479.6|8464.6|8477.3|8462.3|8479.6|8464.6|8477.3|8462.3|2
1622564100000|2021-06-01 16:15:00|8478.1|8463.1|8477.2|8462.2|8478.3|8463.3|8477.2|8462.2|2
1622564110000|2021-06-01 16:15:10|8479.4|8464.4|8481.2|8466.2|8481.2|8466.2|8479.2|8464.2|2
1622564120000|2021-06-01 16:15:20|8480.7|8465.7|8480.8|8465.8|8480.8|8465.8|8480.7|8465.7|1
1622564130000|2021-06-01 16:15:30|8482|8467|8481.8|8466.8|8482.2|8467.2|8481.8|8466.8|3
1622564140000|2021-06-01 16:15:40|8482.1|8467.1|8483.9|8468.9|8483.9|8468.9|8481.8|8466.8|3
1622564160000|2021-06-01 16:16:00|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|1
1622564170000|2021-06-01 16:16:10|8482.7|8467.7|8481.4|8466.4|8482.7|8467.7|8481.4|8466.4|2
1622564180000|2021-06-01 16:16:20|8481.1|8466.1|8481.3|8466.3|8481.3|8466.3|8481.1|8466.1|2
1622564190000|2021-06-01 16:16:30|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8480.8|8465.8|3
1622564200000|2021-06-01 16:16:40|8481.7|8466.7|8481.7|8466.7|8481.7|8466.7|8481.7|8466.7|1
1622564210000|2021-06-01 16:16:50|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|1
1622564230000|2021-06-01 16:17:10|8481.8|8466.8|8483.1|8468.1|8483.3|8468.3|8481.8|8466.8|4
1622564240000|2021-06-01 16:17:20|8482.9|8467.9|8482.4|8467.4|8482.9|8467.9|8482.4|8467.4|2
1622564250000|2021-06-01 16:17:30|8482.2|8467.2|8484.6|8469.6|8484.6|8469.6|8482.2|8467.2|6
1622564260000|2021-06-01 16:17:40|8483.4|8468.4|8483.6|8468.6|8483.6|8468.6|8483.4|8468.4|1
1622564270000|2021-06-01 16:17:50|8484.1|8469.1|8485|8470|8485|8470|8484.1|8469.1|2
1622564280000|2021-06-01 16:18:00|8485.4|8470.4|8486.5|8471.5|8486.5|8471.5|8485.4|8470.4|2
1622564290000|2021-06-01 16:18:10|8488.3|8473.3|8490.3|8475.3|8490.3|8475.3|8488.3|8473.3|5
1622564300000|2021-06-01 16:18:20|8490|8475|8490|8475|8490|8475|8490|8475|1
1622564310000|2021-06-01 16:18:30|8490.3|8475.3|8490|8475|8490.3|8475.3|8490|8475|0
1622564320000|2021-06-01 16:18:40|8490.2|8475.2|8489.9|8474.9|8492.2|8477.2|8489.9|8474.9|4
1622564340000|2021-06-01 16:19:00|8490.1|8475.1|8488.5|8473.5|8490.1|8475.1|8488.5|8473.5|1
1622564350000|2021-06-01 16:19:10|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|2
1622564360000|2021-06-01 16:19:20|||||||||1
1622564370000|2021-06-01 16:19:30|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|2
1622564380000|2021-06-01 16:19:40|8488.6|8473.6|8489.4|8474.4|8489.4|8474.4|8488.6|8473.6|2
1622564390000|2021-06-01 16:19:50|8489.1|8474.1|8488.1|8473.1|8489.1|8474.1|8488.1|8473.1|5
1622564400000|2021-06-01 16:20:00|8488.6|8473.6|8489|8474|8489|8474|8488.6|8473.6|1
1622564410000|2021-06-01 16:20:10|8489.3|8474.3|8490|8475|8490|8475|8489.3|8474.3|4
1622564420000|2021-06-01 16:20:20|8490.1|8475.1|8490.3|8475.3|8490.3|8475.3|8490.1|8475.1|11
1622564430000|2021-06-01 16:20:30|8490.1|8475.1|8490.6|8475.6|8490.6|8475.6|8489.6|8474.6|6
1622564440000|2021-06-01 16:20:40|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|0
1622564450000|2021-06-01 16:20:50|8491.9|8476.9|8491.4|8476.4|8491.9|8476.9|8491.4|8476.4|2
1622564460000|2021-06-01 16:21:00|8491.1|8476.1|8494.1|8479.1|8494.1|8479.1|8491.1|8476.1|4
1622564470000|2021-06-01 16:21:10|8494.4|8479.4|8495|8480|8495|8480|8494.4|8479.4|2
1622564480000|2021-06-01 16:21:20|8493.1|8478.1|8495.5|8480.5|8495.5|8480.5|8492.4|8477.4|7
1622564490000|2021-06-01 16:21:30|8495.7|8480.7|8495.7|8480.7|8495.7|8480.7|8495.7|8480.7|9
1622564500000|2021-06-01 16:21:40|8495.5|8480.5|8495.7|8480.7|8495.7|8480.7|8495.5|8480.5|2
1622564510000|2021-06-01 16:21:50|8496.2|8481.2|8495.5|8480.5|8496.2|8481.2|8495.2|8480.2|20
1622564520000|2021-06-01 16:22:00|8495.3|8480.3|8492.6|8477.6|8495.3|8480.3|8492.6|8477.6|4
1622564530000|2021-06-01 16:22:10|8492.3|8477.3|8492|8477|8492.3|8477.3|8492|8477|1
1622564540000|2021-06-01 16:22:20|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|8491.5|8476.5|1
1622564550000|2021-06-01 16:22:30|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|2
1622564560000|2021-06-01 16:22:40|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622564570000|2021-06-01 16:22:50|8489.4|8474.4|8488.9|8473.9|8489.6|8474.6|8488.9|8473.9|3
1622564580000|2021-06-01 16:23:00|8488.6|8473.6|8488.9|8473.9|8488.9|8473.9|8488.6|8473.6|0
1622564590000|2021-06-01 16:23:10|8489.1|8474.1|8490.2|8475.2|8490.6|8475.6|8488.5|8473.5|7
1622564610000|2021-06-01 16:23:30|8490.1|8475.1|8489.6|8474.6|8490.1|8475.1|8489.6|8474.6|0
1622564620000|2021-06-01 16:23:40|8489.3|8474.3|8486|8471|8489.3|8474.3|8486|8471|6
1622564630000|2021-06-01 16:23:50|8485.4|8470.4|8483|8468|8485.4|8470.4|8483|8468|1
1622564640000|2021-06-01 16:24:00|8482.1|8467.1|8482.7|8467.7|8482.7|8467.7|8482.1|8467.1|4
1622564650000|2021-06-01 16:24:10|8482.1|8467.1|8481.7|8466.7|8482.1|8467.1|8481.7|8466.7|1
1622564670000|2021-06-01 16:24:30|8484.3|8469.3|8483.3|8468.3|8484.3|8469.3|8483.3|8468.3|1
1622564680000|2021-06-01 16:24:40|8482.8|8467.8|8482.5|8467.5|8482.8|8467.8|8482.5|8467.5|0
1622564690000|2021-06-01 16:24:50|8481.9|8466.9|8480.5|8465.5|8481.9|8466.9|8480.3|8465.3|1
1622564700000|2021-06-01 16:25:00|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|0
1622564710000|2021-06-01 16:25:10|8481|8466|8480.7|8465.7|8481|8466|8480.7|8465.7|1
1622564720000|2021-06-01 16:25:20|8480.8|8465.8|8483.4|8468.4|8483.4|8468.4|8480.8|8465.8|4
1622564730000|2021-06-01 16:25:30|8483.1|8468.1|8482.6|8467.6|8483.1|8468.1|8482.6|8467.6|0
1622564740000|2021-06-01 16:25:40|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|0
1622564760000|2021-06-01 16:26:00|8482|8467|8482|8467|8482|8467|8482|8467|5
1622564770000|2021-06-01 16:26:10|8482.5|8467.5|8482|8467|8483|8468|8482|8467|3
1622564780000|2021-06-01 16:26:20|8482.6|8467.6|8482.8|8467.8|8482.8|8467.8|8482.6|8467.6|0
1622564790000|2021-06-01 16:26:30|8483|8468|8483.3|8468.3|8483.3|8468.3|8483|8468|2
1622564810000|2021-06-01 16:26:50|||||||||5
1622564820000|2021-06-01 16:27:00|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|1
1622564840000|2021-06-01 16:27:20|8484.1|8469.1|8485|8470|8485|8470|8483.8|8468.8|5
1622564850000|2021-06-01 16:27:30|8486.1|8471.1|8488.6|8473.6|8488.6|8473.6|8485.8|8470.8|2
1622564860000|2021-06-01 16:27:40|8485.6|8470.6|8484.3|8469.3|8485.6|8470.6|8484.3|8469.3|1
1622564870000|2021-06-01 16:27:50|8484|8469|8484.6|8469.6|8484.6|8469.6|8484|8469|2
1622564880000|2021-06-01 16:28:00|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|1
1622564890000|2021-06-01 16:28:10|8483.8|8468.8|8483.6|8468.6|8483.8|8468.8|8483.6|8468.6|0
1622564900000|2021-06-01 16:28:20|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|0
1622564910000|2021-06-01 16:28:30|||||||||1
1622564920000|2021-06-01 16:28:40|8483.3|8468.3|8483.5|8468.5|8483.5|8468.5|8483.3|8468.3|0
1622564930000|2021-06-01 16:28:50|||||||||1
1622564950000|2021-06-01 16:29:10|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|3
1622564960000|2021-06-01 16:29:20|8481.3|8466.3|8481.3|8466.3|8481.8|8466.8|8481.3|8466.3|4
1622564970000|2021-06-01 16:29:30|8481.5|8466.5|8478.6|8463.6|8481.5|8466.5|8478.6|8463.6|2
1622564980000|2021-06-01 16:29:40|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|3
1622564990000|2021-06-01 16:29:50|8480.3|8465.3|8481.4|8466.4|8481.4|8466.4|8480.3|8465.3|3
1622565000000|2021-06-01 16:30:00|8481.9|8466.9|8485|8470|8485|8470|8481.9|8466.9|2
1622565010000|2021-06-01 16:30:10|8484.9|8469.9|8485.3|8470.3|8485.3|8470.3|8484.9|8469.9|1
1622565030000|2021-06-01 16:30:30|8485|8470|8482.2|8467.2|8485|8470|8481.8|8466.8|4
1622565040000|2021-06-01 16:30:40|8482.5|8467.5|8482.8|8467.8|8482.8|8467.8|8482.5|8467.5|0
1622565050000|2021-06-01 16:30:50|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|1
1622565060000|2021-06-01 16:31:00|8483.5|8468.5|8483.5|8468.5|8484|8469|8483.5|8468.5|2
1622565070000|2021-06-01 16:31:10|8484.5|8469.5|8483.9|8468.9|8484.5|8469.5|8483.9|8468.9|0
1622565080000|2021-06-01 16:31:20|8484.5|8469.5|8484.2|8469.2|8484.5|8469.5|8484.2|8469.2|0
1622565090000|2021-06-01 16:31:30|8484.4|8469.4|8482.4|8467.4|8484.4|8469.4|8482.1|8467.1|4
1622565100000|2021-06-01 16:31:40|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|0
1622565120000|2021-06-01 16:32:00|8485.2|8470.2|8485.7|8470.7|8486.3|8471.3|8485.2|8470.2|4
1622565130000|2021-06-01 16:32:10|8486.5|8471.5|8486.8|8471.8|8487|8472|8486.5|8471.5|1
1622565140000|2021-06-01 16:32:20|8487|8472|8484.4|8469.4|8487|8472|8484.4|8469.4|4
1622565150000|2021-06-01 16:32:30|8484.9|8469.9|8486.1|8471.1|8486.1|8471.1|8484.6|8469.6|0
1622565160000|2021-06-01 16:32:40|8485.9|8470.9|8485.9|8470.9|8485.9|8470.9|8485.4|8470.4|0
1622565170000|2021-06-01 16:32:50|||||||||1
1622565190000|2021-06-01 16:33:10|8486.1|8471.1|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|5
1622565210000|2021-06-01 16:33:30|||||||||1
1622565240000|2021-06-01 16:34:00|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|1
1622565250000|2021-06-01 16:34:10|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|1
1622565270000|2021-06-01 16:34:30|8486|8471|8482.5|8467.5|8486|8471|8482.5|8467.5|5
1622565280000|2021-06-01 16:34:40|8482.3|8467.3|8480.8|8465.8|8482.3|8467.3|8479.5|8464.5|4
1622565300000|2021-06-01 16:35:00|8481.3|8466.3|8479.7|8464.7|8481.3|8466.3|8479.7|8464.7|7
1622565310000|2021-06-01 16:35:10|8479.8|8464.8|8484.1|8469.1|8484.1|8469.1|8479.8|8464.8|2
1622565320000|2021-06-01 16:35:20|8484.6|8469.6|8483.8|8468.8|8484.6|8469.6|8483.8|8468.8|0
1622565330000|2021-06-01 16:35:30|8484.1|8469.1|8484.8|8469.8|8484.8|8469.8|8484.1|8469.1|0
1622565340000|2021-06-01 16:35:40|||||||||2
1622565350000|2021-06-01 16:35:50|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|1
1622565360000|2021-06-01 16:36:00|8486.4|8471.4|8486.8|8471.8|8486.8|8471.8|8486.4|8471.4|1
1622565370000|2021-06-01 16:36:10|8487.3|8472.3|8487.8|8472.8|8487.8|8472.8|8487.3|8472.3|2
1622565380000|2021-06-01 16:36:20|8488.3|8473.3|8488.4|8473.4|8488.9|8473.9|8488.3|8473.3|4
1622565390000|2021-06-01 16:36:30|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|0
1622565400000|2021-06-01 16:36:40|8489.9|8474.9|8489.9|8474.9|8489.9|8474.9|8489.9|8474.9|1
1622565420000|2021-06-01 16:37:00|8491|8476|8492.9|8477.9|8493.9|8478.9|8491|8476|5
1622565430000|2021-06-01 16:37:10|8492.5|8477.5|8493.3|8478.3|8493.3|8478.3|8492.5|8477.5|0
1622565450000|2021-06-01 16:37:30|8493|8478|8494.1|8479.1|8494.1|8479.1|8493|8478|1
1622565460000|2021-06-01 16:37:40|8494.4|8479.4|8493.9|8478.9|8494.4|8479.4|8493.9|8478.9|5
1622565470000|2021-06-01 16:37:50|8492|8477|8490.1|8475.1|8492.3|8477.3|8489.9|8474.9|5
1622565480000|2021-06-01 16:38:00|8490.4|8475.4|8487.1|8472.1|8490.6|8475.6|8487.1|8472.1|4
1622565490000|2021-06-01 16:38:10|8488.4|8473.4|8490.5|8475.5|8490.5|8475.5|8488.4|8473.4|3
1622565500000|2021-06-01 16:38:20|8490.4|8475.4|8490.4|8475.4|8490.4|8475.4|8490.4|8475.4|1
1622565510000|2021-06-01 16:38:30|8490.7|8475.7|8487.5|8472.5|8490.7|8475.7|8487.5|8472.5|2
1622565520000|2021-06-01 16:38:40|8488|8473|8487.9|8472.9|8488|8473|8487.7|8472.7|1
1622565530000|2021-06-01 16:38:50|8487.6|8472.6|8487.9|8472.9|8487.9|8472.9|8487.6|8472.6|0
1622565540000|2021-06-01 16:39:00|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|1
1622565550000|2021-06-01 16:39:10|8488.5|8473.5|8489|8474|8489|8474|8488.5|8473.5|1
1622565560000|2021-06-01 16:39:20|8488.7|8473.7|8488.5|8473.5|8488.7|8473.7|8488.5|8473.5|3
1622565570000|2021-06-01 16:39:30|8488.2|8473.2|8488|8473|8488.2|8473.2|8488|8473|2
1622565580000|2021-06-01 16:39:40|8487|8472|8485.7|8470.7|8487|8472|8485.7|8470.7|7
1622565590000|2021-06-01 16:39:50|||||||||1
1622565600000|2021-06-01 16:40:00|8484|8469|8484.5|8469.5|8484.5|8469.5|8484|8469|8
1622565610000|2021-06-01 16:40:10|8482.5|8467.5|8483.3|8468.3|8483.3|8468.3|8480.8|8465.8|3
1622565620000|2021-06-01 16:40:20|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|8484.1|8469.1|3
1622565630000|2021-06-01 16:40:30|8484.3|8469.3|8484.1|8469.1|8484.3|8469.3|8484.1|8469.1|0
1622565640000|2021-06-01 16:40:40|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|2
1622565650000|2021-06-01 16:40:50|8481.3|8466.3|8479.5|8464.5|8481.3|8466.3|8479.5|8464.5|3
1622565660000|2021-06-01 16:41:00|8480|8465|8479.5|8464.5|8480.2|8465.2|8479.5|8464.5|1
1622565670000|2021-06-01 16:41:10|||||||||2
1622565690000|2021-06-01 16:41:30|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|0
1622565700000|2021-06-01 16:41:40|8478.3|8463.3|8476|8461|8478.3|8463.3|8476|8461|6
1622565710000|2021-06-01 16:41:50|8475.7|8460.7|8475.2|8460.2|8475.7|8460.7|8475.2|8460.2|2
1622565720000|2021-06-01 16:42:00|8475|8460|8475|8460|8475|8460|8475|8460|0
1622565740000|2021-06-01 16:42:20|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|0
1622565750000|2021-06-01 16:42:30|8474.2|8459.2|8474.2|8459.2|8474.2|8459.2|8474.2|8459.2|1
1622565760000|2021-06-01 16:42:40|8474.3|8459.3|8474.3|8459.3|8474.3|8459.3|8474.3|8459.3|1
1622565770000|2021-06-01 16:42:50|8475.3|8460.3|8473.3|8458.3|8475.3|8460.3|8473.3|8458.3|9
1622565780000|2021-06-01 16:43:00|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|0
1622565790000|2021-06-01 16:43:10|8473|8458|8473|8458|8473|8458|8473|8458|0
1622565810000|2021-06-01 16:43:30|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|1
1622565820000|2021-06-01 16:43:40|8472.7|8457.7|8471.3|8456.3|8472.7|8457.7|8471.3|8456.3|2
1622565830000|2021-06-01 16:43:50|8471|8456|8471.5|8456.5|8471.5|8456.5|8471|8456|7
1622565840000|2021-06-01 16:44:00|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|0
1622565860000|2021-06-01 16:44:20|||||||||1
1622565870000|2021-06-01 16:44:30|||||||||1
1622565890000|2021-06-01 16:44:50|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|1
1622565900000|2021-06-01 16:45:00|8471.5|8456.5|8473.8|8458.8|8473.8|8458.8|8470.7|8455.7|3
1622565910000|2021-06-01 16:45:10|8474.3|8459.3|8476.3|8461.3|8476.3|8461.3|8474.3|8459.3|3
1622565920000|2021-06-01 16:45:20|8476.8|8461.8|8475.9|8460.9|8477.3|8462.3|8475.3|8460.3|6
1622565930000|2021-06-01 16:45:30|8476.1|8461.1|8476.1|8461.1|8476.1|8461.1|8476.1|8461.1|0
1622565940000|2021-06-01 16:45:40|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|1
1622565960000|2021-06-01 16:46:00|8477.3|8462.3|8477.5|8462.5|8477.5|8462.5|8477.3|8462.3|1
1622565970000|2021-06-01 16:46:10|8477.8|8462.8|8476.3|8461.3|8477.8|8462.8|8476|8461|2
1622565990000|2021-06-01 16:46:30|||||||||1
1622566010000|2021-06-01 16:46:50|8475.4|8460.4|8474.5|8459.5|8475.4|8460.4|8474.5|8459.5|6
1622566020000|2021-06-01 16:47:00|8477.5|8462.5|8477.8|8462.8|8477.8|8462.8|8477.5|8462.5|5
1622566040000|2021-06-01 16:47:20|8478|8463|8476.5|8461.5|8478|8463|8476.5|8461.5|1
1622566050000|2021-06-01 16:47:30|8476.7|8461.7|8477|8462|8477|8462|8476.7|8461.7|1
1622566060000|2021-06-01 16:47:40|||||||||1
1622566070000|2021-06-01 16:47:50|8476.4|8461.4|8476.5|8461.5|8476.5|8461.5|8475.9|8460.9|2
1622566080000|2021-06-01 16:48:00|8476.7|8461.7|8476.8|8461.8|8476.8|8461.8|8475.8|8460.8|4
1622566090000|2021-06-01 16:48:10|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.3|8461.3|1
1622566110000|2021-06-01 16:48:30|8476|8461|8476.3|8461.3|8476.3|8461.3|8476|8461|2
1622566120000|2021-06-01 16:48:40|||||||||1
1622566140000|2021-06-01 16:49:00|8475.5|8460.5|8474.7|8459.7|8476|8461|8474.7|8459.7|1
1622566160000|2021-06-01 16:49:20|8473.5|8458.5|8473|8458|8473.5|8458.5|8473|8458|4
1622566170000|2021-06-01 16:49:30|8473.5|8458.5|8469.9|8454.9|8473.5|8458.5|8469.7|8454.7|4
1622566180000|2021-06-01 16:49:40|8470|8455|8470.5|8455.5|8470.5|8455.5|8470|8455|6
1622566190000|2021-06-01 16:49:50|8470|8455|8468.5|8453.5|8470|8455|8468.5|8453.5|6
1622566200000|2021-06-01 16:50:00|||||||||1
1622566210000|2021-06-01 16:50:10|||||||||1
1622566220000|2021-06-01 16:50:20|8467.5|8452.5|8468.7|8453.7|8469.3|8454.3|8467.5|8452.5|13
1622566230000|2021-06-01 16:50:30|8468.5|8453.5|8472.7|8457.7|8472.7|8457.7|8468.5|8453.5|3
1622566240000|2021-06-01 16:50:40|8472|8457|8469.5|8454.5|8473.2|8458.2|8469.5|8454.5|2
1622566260000|2021-06-01 16:51:00|8469.7|8454.7|8470.5|8455.5|8470.5|8455.5|8469.7|8454.7|4
1622566270000|2021-06-01 16:51:10|8470.7|8455.7|8473.8|8458.8|8473.8|8458.8|8470.7|8455.7|9
1622566280000|2021-06-01 16:51:20|||||||||2
1622566300000|2021-06-01 16:51:40|8474.6|8459.6|8475.3|8460.3|8475.3|8460.3|8474.6|8459.6|1
1622566310000|2021-06-01 16:51:50|8475.9|8460.9|8476.5|8461.5|8476.5|8461.5|8475.9|8460.9|2
1622566320000|2021-06-01 16:52:00|8478.2|8463.2|8480.1|8465.1|8480.6|8465.6|8478.2|8463.2|2
1622566330000|2021-06-01 16:52:10|8480|8465|8478.3|8463.3|8480|8465|8478.3|8463.3|3
1622566350000|2021-06-01 16:52:30|8478.5|8463.5|8479.5|8464.5|8479.5|8464.5|8478.5|8463.5|0
1622566360000|2021-06-01 16:52:40|8479.2|8464.2|8479|8464|8479.2|8464.2|8479|8464|0
1622566370000|2021-06-01 16:52:50|8479.8|8464.8|8480.3|8465.3|8480.3|8465.3|8479.8|8464.8|3
1622566380000|2021-06-01 16:53:00|8480|8465|8480|8465|8480|8465|8478.8|8463.8|8
1622566390000|2021-06-01 16:53:10|8479.8|8464.8|8478.8|8463.8|8479.8|8464.8|8478.8|8463.8|3
1622566410000|2021-06-01 16:53:30|8479.3|8464.3|8479.3|8464.3|8479.3|8464.3|8479.3|8464.3|1
1622566420000|2021-06-01 16:53:40|8479.8|8464.8|8481.7|8466.7|8481.7|8466.7|8479.8|8464.8|7
1622566430000|2021-06-01 16:53:50|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|1
1622566440000|2021-06-01 16:54:00|8480.4|8465.4|8481.7|8466.7|8481.7|8466.7|8480.4|8465.4|1
1622566450000|2021-06-01 16:54:10|8482.9|8467.9|8483.2|8468.2|8483.2|8468.2|8482.9|8467.9|0
1622566470000|2021-06-01 16:54:30|8482.2|8467.2|8481.7|8466.7|8482.2|8467.2|8481.7|8466.7|3
1622566480000|2021-06-01 16:54:40|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|8481.4|8466.4|0
1622566490000|2021-06-01 16:54:50|8480.8|8465.8|8480.3|8465.3|8480.8|8465.8|8480.3|8465.3|2
1622566500000|2021-06-01 16:55:00|8480.5|8465.5|8477.3|8462.3|8480.5|8465.5|8477.3|8462.3|7
1622566510000|2021-06-01 16:55:10|8477|8462|8475.7|8460.7|8477|8462|8475.7|8460.7|2
1622566530000|2021-06-01 16:55:30|||||||||4
1622566540000|2021-06-01 16:55:40|8478.2|8463.2|8481.9|8466.9|8481.9|8466.9|8478.2|8463.2|5
1622566550000|2021-06-01 16:55:50|8482.4|8467.4|8482.9|8467.9|8482.9|8467.9|8482.4|8467.4|1
1622566560000|2021-06-01 16:56:00|8483.2|8468.2|8484.2|8469.2|8484.2|8469.2|8483.2|8468.2|1
1622566570000|2021-06-01 16:56:10|8483.9|8468.9|8482.4|8467.4|8483.9|8468.9|8482.4|8467.4|4
1622566580000|2021-06-01 16:56:20|8482.3|8467.3|8481.1|8466.1|8482.3|8467.3|8481.1|8466.1|1
1622566590000|2021-06-01 16:56:30|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622566600000|2021-06-01 16:56:40|||||||||1
1622566610000|2021-06-01 16:56:50|||||||||1
1622566620000|2021-06-01 16:57:00|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|1
1622566630000|2021-06-01 16:57:10|8481.8|8466.8|8482.3|8467.3|8482.3|8467.3|8481.8|8466.8|3
1622566650000|2021-06-01 16:57:30|||||||||7
1622566660000|2021-06-01 16:57:40|8481.8|8466.8|8481.3|8466.3|8481.8|8466.8|8481.3|8466.3|1
1622566670000|2021-06-01 16:57:50|8482.4|8467.4|8483.4|8468.4|8483.5|8468.5|8482.4|8467.4|2
1622566680000|2021-06-01 16:58:00|8483.9|8468.9|8484.3|8469.3|8485.9|8470.9|8483.9|8468.9|5
1622566690000|2021-06-01 16:58:10|8483.6|8468.6|8483|8468|8483.6|8468.6|8483|8468|0
1622566700000|2021-06-01 16:58:20|8482.6|8467.6|8481.8|8466.8|8482.6|8467.6|8481.8|8466.8|3
1622566710000|2021-06-01 16:58:30|8481.1|8466.1|8481.4|8466.4|8481.4|8466.4|8480|8465|2
1622566730000|2021-06-01 16:58:50|8481.1|8466.1|8480.7|8465.7|8481.1|8466.1|8480.7|8465.7|4
1622566740000|2021-06-01 16:59:00|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|1
1622566750000|2021-06-01 16:59:10|8479.3|8464.3|8478.8|8463.8|8479.3|8464.3|8478.8|8463.8|4
1622566770000|2021-06-01 16:59:30|8479|8464|8479|8464|8479|8464|8479|8464|0
1622566780000|2021-06-01 16:59:40|8480|8465|8480.5|8465.5|8480.5|8465.5|8480|8465|1
1622566790000|2021-06-01 16:59:50|8480|8465|8479|8464|8480|8465|8479|8464|2
1622566800000|2021-06-01 17:00:00|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|0
1622566810000|2021-06-01 17:00:10|8478.5|8463.5|8478|8463|8478.5|8463.5|8478|8463|5
1622566830000|2021-06-01 17:00:30|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|0
1622566840000|2021-06-01 17:00:40|8477.5|8462.5|8477.3|8462.3|8477.5|8462.5|8477.3|8462.3|1
1622566850000|2021-06-01 17:00:50|8477|8462|8477|8462|8477|8462|8477|8462|1
1622566860000|2021-06-01 17:01:00|8476.8|8461.8|8477|8462|8477|8462|8476.8|8461.8|1
1622566870000|2021-06-01 17:01:10|8476|8461|8476|8461|8476|8461|8476|8461|4
1622566890000|2021-06-01 17:01:30|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|0
1622566900000|2021-06-01 17:01:40|8476|8461|8476.5|8461.5|8476.5|8461.5|8476|8461|11
1622566910000|2021-06-01 17:01:50|8479.8|8464.8|8478.2|8463.2|8479.8|8464.8|8478.2|8463.2|7
1622566920000|2021-06-01 17:02:00|8477.3|8462.3|8477.8|8462.8|8477.8|8462.8|8477.3|8462.3|3
1622566940000|2021-06-01 17:02:20|8476.7|8461.7|8475.7|8460.7|8476.7|8461.7|8475.7|8460.7|2
1622566950000|2021-06-01 17:02:30|||||||||1
1622566960000|2021-06-01 17:02:40|8476.3|8461.3|8476.7|8461.7|8476.7|8461.7|8476.3|8461.3|0
1622566970000|2021-06-01 17:02:50|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1622566980000|2021-06-01 17:03:00|||||||||1
1622567020000|2021-06-01 17:03:40|8476.7|8461.7|8477.2|8462.2|8477.2|8462.2|8476.7|8461.7|1
1622567040000|2021-06-01 17:04:00|8478.1|8463.1|8478.5|8463.5|8478.5|8463.5|8478.1|8463.1|2
1622567050000|2021-06-01 17:04:10|8478|8463|8478|8463|8478|8463|8478|8463|1
1622567060000|2021-06-01 17:04:20|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|1
1622567090000|2021-06-01 17:04:50|8475.7|8460.7|8476|8461|8476|8461|8475.7|8460.7|2
1622567100000|2021-06-01 17:05:00|8475.7|8460.7|8475.5|8460.5|8475.7|8460.7|8475.5|8460.5|7
1622567110000|2021-06-01 17:05:10|||||||||1
1622567130000|2021-06-01 17:05:30|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|3
1622567150000|2021-06-01 17:05:50|||||||||1
1622567170000|2021-06-01 17:06:10|8475.3|8460.3|8474.3|8459.3|8475.3|8460.3|8473.9|8458.9|6
1622567190000|2021-06-01 17:06:30|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|0
1622567210000|2021-06-01 17:06:50|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|3
1622567230000|2021-06-01 17:07:10|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|2
1622567240000|2021-06-01 17:07:20|8475.2|8460.2|8472.7|8457.7|8475.2|8460.2|8472.6|8457.6|5
1622567250000|2021-06-01 17:07:30|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|0
1622567260000|2021-06-01 17:07:40|8473|8458|8473.5|8458.5|8473.5|8458.5|8473|8458|2
1622567270000|2021-06-01 17:07:50|||||||||1
1622567280000|2021-06-01 17:08:00|8473|8458|8473|8458|8473|8458|8473|8458|3
1622567290000|2021-06-01 17:08:10|||||||||4
1622567300000|2021-06-01 17:08:20|8472|8457|8470.7|8455.7|8472|8457|8470.7|8455.7|2
1622567310000|2021-06-01 17:08:30|8471.2|8456.2|8472.5|8457.5|8474.1|8459.1|8471.2|8456.2|12
1622567320000|2021-06-01 17:08:40|8473.8|8458.8|8473.3|8458.3|8473.8|8458.8|8473.3|8458.3|0
1622567340000|2021-06-01 17:09:00|8473.8|8458.8|8474.6|8459.6|8475.9|8460.9|8473.8|8458.8|6
1622567350000|2021-06-01 17:09:10|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|1
1622567370000|2021-06-01 17:09:30|||||||||1
1622567390000|2021-06-01 17:09:50|8475.1|8460.1|8475.8|8460.8|8475.8|8460.8|8475.1|8460.1|2
1622567400000|2021-06-01 17:10:00|8476.1|8461.1|8476.5|8461.5|8476.5|8461.5|8476.1|8461.1|0
1622567430000|2021-06-01 17:10:30|8476.1|8461.1|8476.1|8461.1|8476.1|8461.1|8476.1|8461.1|4
1622567440000|2021-06-01 17:10:40|8475.6|8460.6|8475.6|8460.6|8475.6|8460.6|8475.6|8460.6|0
1622567460000|2021-06-01 17:11:00|8475.3|8460.3|8475.6|8460.6|8475.6|8460.6|8475.3|8460.3|6
1622567470000|2021-06-01 17:11:10|8475.9|8460.9|8476.1|8461.1|8476.1|8461.1|8475.9|8460.9|4
1622567480000|2021-06-01 17:11:20|||||||||1
1622567490000|2021-06-01 17:11:30|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|5
1622567500000|2021-06-01 17:11:40|8476.6|8461.6|8476.5|8461.5|8477|8462|8476.5|8461.5|2
1622567520000|2021-06-01 17:12:00|||||||||4
1622567550000|2021-06-01 17:12:30|8475.8|8460.8|8475.3|8460.3|8475.8|8460.8|8475.3|8460.3|4
1622567560000|2021-06-01 17:12:40|8475|8460|8475|8460|8475|8460|8475|8460|1
1622567580000|2021-06-01 17:13:00|8475.3|8460.3|8476.5|8461.5|8476.5|8461.5|8475.3|8460.3|1
1622567590000|2021-06-01 17:13:10|||||||||4
1622567600000|2021-06-01 17:13:20|||||||||1
1622567610000|2021-06-01 17:13:30|8476|8461|8475.5|8460.5|8476|8461|8475.5|8460.5|1
1622567620000|2021-06-01 17:13:40|8475.3|8460.3|8475.1|8460.1|8475.3|8460.3|8475.1|8460.1|4
1622567630000|2021-06-01 17:13:50|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|8475.3|8460.3|0
1622567640000|2021-06-01 17:14:00|8474.7|8459.7|8473.6|8458.6|8474.7|8459.7|8473.6|8458.6|4
1622567650000|2021-06-01 17:14:10|8473.3|8458.3|8473.8|8458.8|8473.8|8458.8|8473.3|8458.3|2
1622567660000|2021-06-01 17:14:20|8473.5|8458.5|8473.1|8458.1|8473.5|8458.5|8473.1|8458.1|0
1622567680000|2021-06-01 17:14:40|8473.5|8458.5|8474.3|8459.3|8474.3|8459.3|8473.3|8458.3|5
1622567690000|2021-06-01 17:14:50|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|3
1622567700000|2021-06-01 17:15:00|8475|8460|8478.2|8463.2|8478.2|8463.2|8475|8460|25
1622567710000|2021-06-01 17:15:10|8479.5|8464.5|8480.9|8465.9|8480.9|8465.9|8479.5|8464.5|2
1622567720000|2021-06-01 17:15:20|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|1
1622567740000|2021-06-01 17:15:40|||||||||1
1622567760000|2021-06-01 17:16:00|8480.9|8465.9|8481.9|8466.9|8481.9|8466.9|8480.9|8465.9|2
1622567770000|2021-06-01 17:16:10|8481.7|8466.7|8478.6|8463.6|8481.7|8466.7|8478.3|8463.3|1
1622567780000|2021-06-01 17:16:20|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|0
1622567790000|2021-06-01 17:16:30|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|1
1622567810000|2021-06-01 17:16:50|||||||||1
1622567820000|2021-06-01 17:17:00|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|0
1622567830000|2021-06-01 17:17:10|8478.6|8463.6|8478.3|8463.3|8478.6|8463.6|8478.3|8463.3|2
1622567850000|2021-06-01 17:17:30|8478.1|8463.1|8477.8|8462.8|8478.1|8463.1|8477.8|8462.8|4
1622567860000|2021-06-01 17:17:40|8478.1|8463.1|8478.3|8463.3|8478.3|8463.3|8478.1|8463.1|0
1622567870000|2021-06-01 17:17:50|8477.8|8462.8|8477.6|8462.6|8477.8|8462.8|8477.6|8462.6|3
1622567890000|2021-06-01 17:18:10|8477.8|8462.8|8477.4|8462.4|8477.8|8462.8|8477.4|8462.4|2
1622567920000|2021-06-01 17:18:40|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|3
1622567930000|2021-06-01 17:18:50|8477.8|8462.8|8477.3|8462.3|8477.8|8462.8|8477.3|8462.3|2
1622567960000|2021-06-01 17:19:20|8473.5|8458.5|8474.3|8459.3|8474.5|8459.5|8473.5|8458.5|21
1622567970000|2021-06-01 17:19:30|8474.1|8459.1|8474.4|8459.4|8474.4|8459.4|8474.1|8459.1|2
1622567980000|2021-06-01 17:19:40|8474.7|8459.7|8475.4|8460.4|8475.7|8460.7|8474.7|8459.7|5
1622568000000|2021-06-01 17:20:00|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|8474.4|8459.4|4
1622568010000|2021-06-01 17:20:10|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|0
1622568020000|2021-06-01 17:20:20|8472.1|8457.1|8471.8|8456.8|8472.1|8457.1|8471.8|8456.8|5
1622568030000|2021-06-01 17:20:30|8472.1|8457.1|8472.1|8457.1|8472.1|8457.1|8472.1|8457.1|0
1622568040000|2021-06-01 17:20:40|8471.8|8456.8|8471.5|8456.5|8471.8|8456.8|8471.5|8456.5|3
1622568050000|2021-06-01 17:20:50|8472|8457|8471.6|8456.6|8472|8457|8471.6|8456.6|7
1622568060000|2021-06-01 17:21:00|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|0
1622568080000|2021-06-01 17:21:20|8471.1|8456.1|8470.1|8455.1|8471.1|8456.1|8470.1|8455.1|5
1622568090000|2021-06-01 17:21:30|8469.8|8454.8|8468.1|8453.1|8469.8|8454.8|8468.1|8453.1|3
1622568100000|2021-06-01 17:21:40|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|7
1622568120000|2021-06-01 17:22:00|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|1
1622568130000|2021-06-01 17:22:10|8468.1|8453.1|8469.5|8454.5|8469.5|8454.5|8468.1|8453.1|2
1622568140000|2021-06-01 17:22:20|8470|8455|8470.7|8455.7|8470.7|8455.7|8470|8455|4
1622568150000|2021-06-01 17:22:30|8471.6|8456.6|8473.7|8458.7|8473.7|8458.7|8471.6|8456.6|1
1622568160000|2021-06-01 17:22:40|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|1
1622568170000|2021-06-01 17:22:50|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|0
1622568180000|2021-06-01 17:23:00|8472.2|8457.2|8474.4|8459.4|8474.4|8459.4|8472.2|8457.2|2
1622568190000|2021-06-01 17:23:10|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|0
1622568200000|2021-06-01 17:23:20|8474.3|8459.3|8474.4|8459.4|8474.8|8459.8|8474.3|8459.3|3
1622568210000|2021-06-01 17:23:30|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|0
1622568220000|2021-06-01 17:23:40|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|0
1622568230000|2021-06-01 17:23:50|8473.6|8458.6|8471.5|8456.5|8473.6|8458.6|8471.5|8456.5|10
1622568240000|2021-06-01 17:24:00|8471|8456|8472|8457|8472|8457|8470.7|8455.7|6
1622568250000|2021-06-01 17:24:10|8473.1|8458.1|8475|8460|8475.2|8460.2|8473.1|8458.1|6
1622568260000|2021-06-01 17:24:20|8475.1|8460.1|8475.1|8460.1|8475.1|8460.1|8475.1|8460.1|3
1622568280000|2021-06-01 17:24:40|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|1
1622568290000|2021-06-01 17:24:50|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.6|8458.6|2
1622568300000|2021-06-01 17:25:00|8473.7|8458.7|8478|8463|8478|8463|8473.7|8458.7|2
1622568310000|2021-06-01 17:25:10|8478.3|8463.3|8478.5|8463.5|8478.5|8463.5|8478.3|8463.3|1
1622568330000|2021-06-01 17:25:30|8478.8|8463.8|8478.5|8463.5|8478.8|8463.8|8478.5|8463.5|0
1622568340000|2021-06-01 17:25:40|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|0
1622568370000|2021-06-01 17:26:10|||||||||2
1622568390000|2021-06-01 17:26:30|||||||||5
1622568400000|2021-06-01 17:26:40|8478|8463|8479.2|8464.2|8479.2|8464.2|8478|8463|2
1622568410000|2021-06-01 17:26:50|8481.5|8466.5|8483.7|8468.7|8483.7|8468.7|8481.5|8466.5|6
1622568420000|2021-06-01 17:27:00|8484.8|8469.8|8484.3|8469.3|8484.8|8469.8|8484.3|8469.3|0
1622568450000|2021-06-01 17:27:30|8483.6|8468.6|8483|8468|8483.6|8468.6|8483|8468|5
1622568460000|2021-06-01 17:27:40|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|4
1622568470000|2021-06-01 17:27:50|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|2
1622568480000|2021-06-01 17:28:00|||||||||3
1622568490000|2021-06-01 17:28:10|8484|8469|8484|8469|8484|8469|8484|8469|2
1622568500000|2021-06-01 17:28:20|8483.5|8468.5|8482.8|8467.8|8483.5|8468.5|8482.8|8467.8|11
1622568520000|2021-06-01 17:28:40|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|0
1622568540000|2021-06-01 17:29:00|8482.8|8467.8|8482.1|8467.1|8483|8468|8482.1|8467.1|12
1622568550000|2021-06-01 17:29:10|8481.7|8466.7|8477.9|8462.9|8481.7|8466.7|8477.9|8462.9|1
1622568560000|2021-06-01 17:29:20|8477.7|8462.7|8477.6|8462.6|8477.7|8462.7|8477.6|8462.6|1
1622568590000|2021-06-01 17:29:50|8477.9|8462.9|8477.6|8462.6|8477.9|8462.9|8477.6|8462.6|3
1622568600000|2021-06-01 17:30:00|8477.9|8462.9|8480.1|8465.1|8480.1|8465.1|8477.9|8462.9|1
1622568610000|2021-06-01 17:30:10|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|0
1622568620000|2021-06-01 17:30:20|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|2
1622568640000|2021-06-01 17:30:40|8480.6|8465.6|8484.4|8469.4|8484.4|8469.4|8480.6|8465.6|10
1622568650000|2021-06-01 17:30:50|8484.5|8469.5|8485.6|8470.6|8485.6|8470.6|8484.5|8469.5|8
1622568660000|2021-06-01 17:31:00|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|0
1622568680000|2021-06-01 17:31:20|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|1
1622568690000|2021-06-01 17:31:30|8485.9|8470.9|8487.9|8472.9|8487.9|8472.9|8484|8469|14
1622568700000|2021-06-01 17:31:40|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|1
1622568710000|2021-06-01 17:31:50|8488.8|8473.8|8489.1|8474.1|8489.1|8474.1|8488.8|8473.8|35
1622568720000|2021-06-01 17:32:00|8489.8|8474.8|8490.1|8475.1|8490.1|8475.1|8489.8|8474.8|21
1622568730000|2021-06-01 17:32:10|8490.4|8475.4|8490.8|8475.8|8490.8|8475.8|8490.4|8475.4|0
1622568740000|2021-06-01 17:32:20|8490.3|8475.3|8489.8|8474.8|8490.3|8475.3|8489.8|8474.8|6
1622568750000|2021-06-01 17:32:30|8489.1|8474.1|8488.1|8473.1|8489.1|8474.1|8488.1|8473.1|6
1622568760000|2021-06-01 17:32:40|8488.6|8473.6|8486.8|8471.8|8489.8|8474.8|8486.6|8471.6|12
1622568770000|2021-06-01 17:32:50|8487.3|8472.3|8488.2|8473.2|8488.3|8473.3|8487.3|8472.3|25
1622568780000|2021-06-01 17:33:00|8488.4|8473.4|8485.7|8470.7|8488.7|8473.7|8485.2|8470.2|8
1622568790000|2021-06-01 17:33:10|8486|8471|8487.5|8472.5|8487.5|8472.5|8486|8471|5
1622568800000|2021-06-01 17:33:20|8487.8|8472.8|8490.6|8475.6|8490.6|8475.6|8487.8|8472.8|0
1622568810000|2021-06-01 17:33:30|8491.1|8476.1|8492.1|8477.1|8492.1|8477.1|8491.1|8476.1|6
1622568820000|2021-06-01 17:33:40|8493.8|8478.8|8501.4|8486.4|8501.4|8486.4|8493.8|8478.8|20
1622568830000|2021-06-01 17:33:50|8501.1|8486.1|8497.9|8482.9|8501.1|8486.1|8497.9|8482.9|13
1622568840000|2021-06-01 17:34:00|8498.5|8483.5|8499.1|8484.1|8499.6|8484.6|8498.5|8483.5|2
1622568850000|2021-06-01 17:34:10|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|0
1622568860000|2021-06-01 17:34:20|8499.1|8484.1|8497.6|8482.6|8499.1|8484.1|8497.6|8482.6|1
1622568870000|2021-06-01 17:34:30|8497.4|8482.4|8495.8|8480.8|8497.4|8482.4|8495.5|8480.5|3
1622568880000|2021-06-01 17:34:40|8496.3|8481.3|8496.1|8481.1|8496.3|8481.3|8495.6|8480.6|9
1622568890000|2021-06-01 17:34:50|8496.4|8481.4|8498.9|8483.9|8498.9|8483.9|8496.4|8481.4|6
1622568900000|2021-06-01 17:35:00|8498.6|8483.6|8503.9|8488.9|8503.9|8488.9|8497.9|8482.9|70
1622568910000|2021-06-01 17:35:10|8504.4|8489.4|8503|8488|8504.9|8489.9|8502.3|8487.3|12
1622568920000|2021-06-01 17:35:20|8503.3|8488.3|8503.8|8488.8|8503.8|8488.8|8503.3|8488.3|6
1622568930000|2021-06-01 17:35:30|8504.1|8489.1|8502.8|8487.8|8504.1|8489.1|8502.8|8487.8|4
1622568940000|2021-06-01 17:35:40|8502.3|8487.3|8499.5|8484.5|8502.3|8487.3|8499.5|8484.5|16
1622568950000|2021-06-01 17:35:50|8499|8484|8498.5|8483.5|8499|8484|8498.5|8483.5|3
1622568960000|2021-06-01 17:36:00|8498|8483|8498|8483|8498|8483|8498|8483|0
1622568990000|2021-06-01 17:36:30|8498.3|8483.3|8498|8483|8498.3|8483.3|8498|8483|2
1622569000000|2021-06-01 17:36:40|8501.2|8486.2|8502|8487|8502|8487|8501.2|8486.2|3
1622569010000|2021-06-01 17:36:50|8502.3|8487.3|8498.6|8483.6|8502.5|8487.5|8498.6|8483.6|16
1622569020000|2021-06-01 17:37:00|8499.1|8484.1|8499.1|8484.1|8499.1|8484.1|8499.1|8484.1|0
1622569030000|2021-06-01 17:37:10|8498.9|8483.9|8496.6|8481.6|8498.9|8483.9|8496.6|8481.6|3
1622569040000|2021-06-01 17:37:20|8495.5|8480.5|8495.3|8480.3|8495.6|8480.6|8495.3|8480.3|1
1622569050000|2021-06-01 17:37:30|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|0
1622569080000|2021-06-01 17:38:00|8495.4|8480.4|8495.6|8480.6|8495.6|8480.6|8495.4|8480.4|1
1622569090000|2021-06-01 17:38:10|8495.8|8480.8|8496.3|8481.3|8496.3|8481.3|8495.8|8480.8|8
1622569100000|2021-06-01 17:38:20|8496.2|8481.2|8495.6|8480.6|8496.2|8481.2|8494.8|8479.8|8
1622569120000|2021-06-01 17:38:40|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|0
1622569140000|2021-06-01 17:39:00|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|0
1622569150000|2021-06-01 17:39:10|8496.6|8481.6|8496.3|8481.3|8496.6|8481.6|8496.3|8481.3|0
1622569160000|2021-06-01 17:39:20|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|1
1622569170000|2021-06-01 17:39:30|8496.3|8481.3|8496.6|8481.6|8496.6|8481.6|8496.3|8481.3|0
1622569180000|2021-06-01 17:39:40|8496.4|8481.4|8496.1|8481.1|8496.4|8481.4|8496.1|8481.1|0
1622569190000|2021-06-01 17:39:50|8495.8|8480.8|8494.9|8479.9|8495.8|8480.8|8494.9|8479.9|4
1622569210000|2021-06-01 17:40:10|8495.1|8480.1|8494.9|8479.9|8495.1|8480.1|8494.9|8479.9|1
1622569220000|2021-06-01 17:40:20|8495.4|8480.4|8496.5|8481.5|8496.5|8481.5|8495.4|8480.4|1
1622569240000|2021-06-01 17:40:40|8496.3|8481.3|8499.7|8484.7|8499.7|8484.7|8496.3|8481.3|22
1622569250000|2021-06-01 17:40:50|||||||||6
1622569260000|2021-06-01 17:41:00|8500.2|8485.2|8503.7|8488.7|8503.7|8488.7|8500.2|8485.2|20
1622569270000|2021-06-01 17:41:10|8503.9|8488.9|8506.8|8491.8|8506.8|8491.8|8503.9|8488.9|18
1622569280000|2021-06-01 17:41:20|||||||||2
1622569290000|2021-06-01 17:41:30|8506.3|8491.3|8501.5|8486.5|8506.3|8491.3|8497.7|8482.7|5
1622569300000|2021-06-01 17:41:40|8501.8|8486.8|8502|8487|8502|8487|8501.8|8486.8|1
1622569310000|2021-06-01 17:41:50|8501.7|8486.7|8501.5|8486.5|8501.7|8486.7|8501.5|8486.5|0
1622569320000|2021-06-01 17:42:00|8501.8|8486.8|8502.3|8487.3|8502.3|8487.3|8501.8|8486.8|2
1622569330000|2021-06-01 17:42:10|8504.8|8489.8|8504.8|8489.8|8504.8|8489.8|8504.8|8489.8|2
1622569340000|2021-06-01 17:42:20|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|0
1622569350000|2021-06-01 17:42:30|8503.8|8488.8|8504.5|8489.5|8504.5|8489.5|8503.8|8488.8|2
1622569360000|2021-06-01 17:42:40|8503.2|8488.2|8503.9|8488.9|8504.2|8489.2|8503.2|8488.2|2
1622569370000|2021-06-01 17:42:50|8503.7|8488.7|8503.6|8488.6|8503.7|8488.7|8503.6|8488.6|3
1622569400000|2021-06-01 17:43:20|8500.7|8485.7|8499.9|8484.9|8500.7|8485.7|8499.9|8484.9|1
1622569410000|2021-06-01 17:43:30|8499.7|8484.7|8500|8485|8500|8485|8499.7|8484.7|12
1622569420000|2021-06-01 17:43:40|8501.7|8486.7|8503.2|8488.2|8503.2|8488.2|8501.7|8486.7|13
1622569440000|2021-06-01 17:44:00|8502.7|8487.7|8503.7|8488.7|8503.7|8488.7|8502.7|8487.7|0
1622569450000|2021-06-01 17:44:10|8503.9|8488.9|8503.9|8488.9|8503.9|8488.9|8503.9|8488.9|1
1622569460000|2021-06-01 17:44:20|8503.6|8488.6|8500.6|8485.6|8503.6|8488.6|8500.6|8485.6|8
1622569480000|2021-06-01 17:44:40|8500|8485|8500|8485|8500|8485|8500|8485|0
1622569500000|2021-06-01 17:45:00|8499.8|8484.8|8501.1|8486.1|8501.1|8486.1|8499.8|8484.8|3
1622569530000|2021-06-01 17:45:30|8501.6|8486.6|8501.6|8486.6|8501.6|8486.6|8501.6|8486.6|0
1622569540000|2021-06-01 17:45:40|||||||||1
1622569560000|2021-06-01 17:46:00|8501.8|8486.8|8507.9|8492.9|8507.9|8492.9|8501.8|8486.8|14
1622569570000|2021-06-01 17:46:10|8507.7|8492.7|8507.9|8492.9|8507.9|8492.9|8507.7|8492.7|4
1622569580000|2021-06-01 17:46:20|8508.2|8493.2|8508.2|8493.2|8508.2|8493.2|8508.2|8493.2|1
1622569590000|2021-06-01 17:46:30|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|8508.4|8493.4|0
1622569620000|2021-06-01 17:47:00|8505.2|8490.2|8505.2|8490.2|8505.2|8490.2|8505.2|8490.2|4
1622569630000|2021-06-01 17:47:10|8505.5|8490.5|8505.7|8490.7|8505.7|8490.7|8505.5|8490.5|0
1622569640000|2021-06-01 17:47:20|8505.4|8490.4|8506.2|8491.2|8506.2|8491.2|8505.2|8490.2|1
1622569650000|2021-06-01 17:47:30|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|2
1622569680000|2021-06-01 17:48:00|||||||||1
1622569690000|2021-06-01 17:48:10|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|8503|8488|6
1622569710000|2021-06-01 17:48:30|||||||||1
1622569730000|2021-06-01 17:48:50|8503.8|8488.8|8506.6|8491.6|8507|8492|8503.3|8488.3|40
1622569740000|2021-06-01 17:49:00|8507|8492|8508.8|8493.8|8508.8|8493.8|8507|8492|23
1622569750000|2021-06-01 17:49:10|||||||||11
1622569760000|2021-06-01 17:49:20|8508.6|8493.6|8508.6|8493.6|8508.6|8493.6|8508.6|8493.6|2
1622569770000|2021-06-01 17:49:30|8509|8494|8509|8494|8509|8494|8509|8494|2
1622569790000|2021-06-01 17:49:50|8508.5|8493.5|8508.5|8493.5|8508.5|8493.5|8508.5|8493.5|1
1622569800000|2021-06-01 17:50:00|8508.8|8493.8|8509|8494|8509.2|8494.2|8508.8|8493.8|6
1622569820000|2021-06-01 17:50:20|8509.2|8494.2|8509.2|8494.2|8509.2|8494.2|8509.2|8494.2|8
1622569830000|2021-06-01 17:50:30|8509|8494|8507.8|8492.8|8509|8494|8507.8|8492.8|5
1622569850000|2021-06-01 17:50:50|8505.9|8490.9|8506.7|8491.7|8506.7|8491.7|8505.9|8490.9|1
1622569860000|2021-06-01 17:51:00|8507.1|8492.1|8506.8|8491.8|8507.1|8492.1|8506.8|8491.8|0
1622569870000|2021-06-01 17:51:10|8505.9|8490.9|8504.6|8489.6|8506.1|8491.1|8504.6|8489.6|75
1622569880000|2021-06-01 17:51:20|8504.1|8489.1|8503.9|8488.9|8504.1|8489.1|8503.9|8488.9|15
1622569890000|2021-06-01 17:51:30|8504.4|8489.4|8504.4|8489.4|8504.4|8489.4|8504.4|8489.4|5
1622569900000|2021-06-01 17:51:40|||||||||8
1622569910000|2021-06-01 17:51:50|||||||||11
1622569920000|2021-06-01 17:52:00|8504.6|8489.6|8505.9|8490.9|8505.9|8490.9|8504.6|8489.6|24
1622569930000|2021-06-01 17:52:10|8506.1|8491.1|8506.4|8491.4|8506.4|8491.4|8506.1|8491.1|10
1622569940000|2021-06-01 17:52:20|8506.1|8491.1|8505.7|8490.7|8506.1|8491.1|8505.7|8490.7|30
1622569950000|2021-06-01 17:52:30|8505|8490|8505|8490|8505|8490|8505|8490|9
1622569960000|2021-06-01 17:52:40|8504.8|8489.8|8504.4|8489.4|8504.8|8489.8|8504.4|8489.4|72
1622569980000|2021-06-01 17:53:00|8504.6|8489.6|8504.8|8489.8|8504.8|8489.8|8504.6|8489.6|13
1622569990000|2021-06-01 17:53:10|||||||||1
1622570000000|2021-06-01 17:53:20|8505|8490|8502|8487|8505|8490|8501.3|8486.3|5
1622570010000|2021-06-01 17:53:30|8501.8|8486.8|8503.6|8488.6|8503.6|8488.6|8501.5|8486.5|15
1622570020000|2021-06-01 17:53:40|8500.9|8485.9|8500.6|8485.6|8500.9|8485.9|8500.6|8485.6|1
1622570030000|2021-06-01 17:53:50|8500.3|8485.3|8496.1|8481.1|8500.3|8485.3|8496.1|8481.1|1
1622570040000|2021-06-01 17:54:00|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|0
1622570050000|2021-06-01 17:54:10|8496.6|8481.6|8496|8481|8496.6|8481.6|8496|8481|5
1622570060000|2021-06-01 17:54:20|8496.3|8481.3|8496.6|8481.6|8496.6|8481.6|8496.3|8481.3|0
1622570070000|2021-06-01 17:54:30|8497|8482|8496.8|8481.8|8497.5|8482.5|8496.8|8481.8|1
1622570090000|2021-06-01 17:54:50|8494.8|8479.8|8494.9|8479.9|8494.9|8479.9|8494.6|8479.6|13
1622570100000|2021-06-01 17:55:00|8495.1|8480.1|8495.3|8480.3|8495.3|8480.3|8491.8|8476.8|13
1622570110000|2021-06-01 17:55:10|8495.5|8480.5|8496|8481|8496|8481|8495.5|8480.5|9
1622570120000|2021-06-01 17:55:20|8498.8|8483.8|8500.3|8485.3|8500.3|8485.3|8498.8|8483.8|2
1622570140000|2021-06-01 17:55:40|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|1
1622570150000|2021-06-01 17:55:50|8499.5|8484.5|8503.3|8488.3|8503.3|8488.3|8498.5|8483.5|31
1622570170000|2021-06-01 17:56:10|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|6
1622570180000|2021-06-01 17:56:20|8503.4|8488.4|8503.4|8488.4|8503.4|8488.4|8503.4|8488.4|0
1622570190000|2021-06-01 17:56:30|8503.9|8488.9|8503.9|8488.9|8503.9|8488.9|8503.9|8488.9|1
1622570200000|2021-06-01 17:56:40|8503.6|8488.6|8503.9|8488.9|8503.9|8488.9|8503.6|8488.6|5
1622570210000|2021-06-01 17:56:50|8503.6|8488.6|8505.7|8490.7|8505.9|8490.9|8503.6|8488.6|14
1622570220000|2021-06-01 17:57:00|8505.9|8490.9|8505.9|8490.9|8505.9|8490.9|8505.9|8490.9|10
1622570230000|2021-06-01 17:57:10|8504.5|8489.5|8503.4|8488.4|8504.5|8489.5|8503.4|8488.4|1
1622570250000|2021-06-01 17:57:30|8503.2|8488.2|8502.9|8487.9|8503.2|8488.2|8502.9|8487.9|6
1622570260000|2021-06-01 17:57:40|8502.6|8487.6|8503.2|8488.2|8503.2|8488.2|8502.6|8487.6|3
1622570280000|2021-06-01 17:58:00|8504.2|8489.2|8503.2|8488.2|8504.2|8489.2|8502.9|8487.9|1
1622570290000|2021-06-01 17:58:10|8502.9|8487.9|8502.7|8487.7|8502.9|8487.9|8502.7|8487.7|14
1622570300000|2021-06-01 17:58:20|8503|8488|8501.5|8486.5|8503|8488|8501.4|8486.4|6
1622570310000|2021-06-01 17:58:30|8501.7|8486.7|8496.9|8481.9|8501.7|8486.7|8496.9|8481.9|4
1622570320000|2021-06-01 17:58:40|8496.6|8481.6|8495.6|8480.6|8496.6|8481.6|8495.6|8480.6|0
1622570330000|2021-06-01 17:58:50|8494.1|8479.1|8494|8479|8494.1|8479.1|8493.6|8478.6|6
1622570340000|2021-06-01 17:59:00|8494.4|8479.4|8494.9|8479.9|8494.9|8479.9|8494.4|8479.4|1
1622570360000|2021-06-01 17:59:20|8493.7|8478.7|8494.3|8479.3|8494.3|8479.3|8493.7|8478.7|2
1622570380000|2021-06-01 17:59:40|8494.2|8479.2|8494.7|8479.7|8494.7|8479.7|8494.2|8479.2|1
1622570390000|2021-06-01 17:59:50|8496|8481|8496|8481|8496|8481|8496|8481|1
1622570400000|2021-06-01 18:00:00|8495.8|8480.8|8498.5|8483.5|8498.5|8483.5|8495.8|8480.8|13
1622570410000|2021-06-01 18:00:10|8497|8482|8497.8|8482.8|8497.8|8482.8|8496|8481|4
1622570420000|2021-06-01 18:00:20|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|0
1622570440000|2021-06-01 18:00:40|||||||||1
1622570450000|2021-06-01 18:00:50|||||||||3
1622570460000|2021-06-01 18:01:00|8497|8482|8501.3|8486.3|8501.8|8486.8|8497|8482|9
1622570470000|2021-06-01 18:01:10|8501.8|8486.8|8501.6|8486.6|8502.3|8487.3|8500|8485|8
1622570480000|2021-06-01 18:01:20|8501.4|8486.4|8501.4|8486.4|8501.4|8486.4|8501.4|8486.4|8
1622570490000|2021-06-01 18:01:30|8501.3|8486.3|8498.3|8483.3|8501.3|8486.3|8498.3|8483.3|14
1622570500000|2021-06-01 18:01:40|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497|8482|3
1622570520000|2021-06-01 18:02:00|8497.9|8482.9|8499.8|8484.8|8499.8|8484.8|8497.9|8482.9|10
1622570530000|2021-06-01 18:02:10|8499.3|8484.3|8498.8|8483.8|8499.3|8484.3|8498.8|8483.8|1
1622570540000|2021-06-01 18:02:20|||||||||1
1622570550000|2021-06-01 18:02:30|8499|8484|8499|8484|8499|8484|8499|8484|1
1622570560000|2021-06-01 18:02:40|8497.5|8482.5|8497.8|8482.8|8497.8|8482.8|8497.5|8482.5|6
1622570570000|2021-06-01 18:02:50|8497.5|8482.5|8501.6|8486.6|8501.6|8486.6|8497.2|8482.2|10
1622570580000|2021-06-01 18:03:00|8501.7|8486.7|8504.7|8489.7|8504.7|8489.7|8501.2|8486.2|5
1622570590000|2021-06-01 18:03:10|8503.8|8488.8|8504.2|8489.2|8504.7|8489.7|8503.2|8488.2|21
1622570600000|2021-06-01 18:03:20|8503.6|8488.6|8502.6|8487.6|8503.6|8488.6|8501.6|8486.6|0
1622570610000|2021-06-01 18:03:30|8502.3|8487.3|8498.8|8483.8|8502.3|8487.3|8498.8|8483.8|3
1622570620000|2021-06-01 18:03:40|8499|8484|8499|8484|8499.7|8484.7|8499|8484|1
1622570630000|2021-06-01 18:03:50|8498.1|8483.1|8496.7|8481.7|8498.1|8483.1|8496.7|8481.7|1
1622570640000|2021-06-01 18:04:00|8497.3|8482.3|8497.2|8482.2|8497.4|8482.4|8497.2|8482.2|1
1622570650000|2021-06-01 18:04:10|8499.6|8484.6|8502.7|8487.7|8502.7|8487.7|8499.6|8484.6|6
1622570670000|2021-06-01 18:04:30|8503|8488|8503.8|8488.8|8504.3|8489.3|8503|8488|13
1622570680000|2021-06-01 18:04:40|8505.7|8490.7|8506.9|8491.9|8506.9|8491.9|8505.4|8490.4|24
1622570690000|2021-06-01 18:04:50|8506.7|8491.7|8513.3|8498.3|8514.9|8499.9|8506.7|8491.7|106
1622570700000|2021-06-01 18:05:00|8513.4|8498.4|8513.1|8498.1|8514.3|8499.3|8513.1|8498.1|7
1622570710000|2021-06-01 18:05:10|8513.3|8498.3|8513.6|8498.6|8513.6|8498.6|8513.3|8498.3|0
1622570720000|2021-06-01 18:05:20|8512.9|8497.9|8511.1|8496.1|8512.9|8497.9|8511.1|8496.1|2
1622570730000|2021-06-01 18:05:30|8510.3|8495.3|8507.7|8492.7|8510.3|8495.3|8507.7|8492.7|11
1622570740000|2021-06-01 18:05:40|8507|8492|8507|8492|8507|8492|8507|8492|7
1622570750000|2021-06-01 18:05:50|8507.3|8492.3|8507.3|8492.3|8507.3|8492.3|8507.3|8492.3|1
1622570760000|2021-06-01 18:06:00|8506.8|8491.8|8504|8489|8506.8|8491.8|8504|8489|3
1622570770000|2021-06-01 18:06:10|8503.8|8488.8|8502.5|8487.5|8503.8|8488.8|8502.5|8487.5|0
1622570780000|2021-06-01 18:06:20|8502.7|8487.7|8499.9|8484.9|8502.7|8487.7|8499.9|8484.9|6
1622570790000|2021-06-01 18:06:30|8499.4|8484.4|8497.7|8482.7|8500.7|8485.7|8497.7|8482.7|12
1622570800000|2021-06-01 18:06:40|8496.6|8481.6|8500.4|8485.4|8500.4|8485.4|8496.6|8481.6|4
1622570810000|2021-06-01 18:06:50|8499.9|8484.9|8498.4|8483.4|8499.9|8484.9|8498.4|8483.4|1
1622570820000|2021-06-01 18:07:00|8498.2|8483.2|8499.9|8484.9|8499.9|8484.9|8498.2|8483.2|12
1622570830000|2021-06-01 18:07:10|8499.4|8484.4|8498.7|8483.7|8499.4|8484.4|8498.7|8483.7|1
1622570840000|2021-06-01 18:07:20|8498.2|8483.2|8498|8483|8498.2|8483.2|8497.7|8482.7|3
1622570850000|2021-06-01 18:07:30|8498.2|8483.2|8499|8484|8499.2|8484.2|8498.2|8483.2|2
1622570860000|2021-06-01 18:07:40|8499.5|8484.5|8504.6|8489.6|8504.6|8489.6|8499.5|8484.5|31
1622570870000|2021-06-01 18:07:50|8505.1|8490.1|8501.4|8486.4|8505.3|8490.3|8501.4|8486.4|87
1622570880000|2021-06-01 18:08:00|8500.9|8485.9|8505.9|8490.9|8505.9|8490.9|8500.9|8485.9|14
1622570890000|2021-06-01 18:08:10|8505.4|8490.4|8505.2|8490.2|8505.4|8490.4|8504.5|8489.5|12
1622570910000|2021-06-01 18:08:30|8505.4|8490.4|8509.6|8494.6|8509.7|8494.7|8504.7|8489.7|5
1622570920000|2021-06-01 18:08:40|8511.9|8496.9|8509.4|8494.4|8512.7|8497.7|8509.4|8494.4|48
1622570930000|2021-06-01 18:08:50|8510|8495|8509.9|8494.9|8510.4|8495.4|8509.2|8494.2|2
1622570940000|2021-06-01 18:09:00|8509.4|8494.4|8508|8493|8511.4|8496.4|8508|8493|10
1622570950000|2021-06-01 18:09:10|8506|8491|8506|8491|8506|8491|8506|8491|3
1622570960000|2021-06-01 18:09:20|8507.1|8492.1|8508|8493|8508|8493|8507.1|8492.1|0
1622570970000|2021-06-01 18:09:30|8508.6|8493.6|8509.5|8494.5|8509.5|8494.5|8508.6|8493.6|1
1622570980000|2021-06-01 18:09:40|8508.5|8493.5|8505.2|8490.2|8508.5|8493.5|8505.2|8490.2|27
1622570990000|2021-06-01 18:09:50|8505.5|8490.5|8505.5|8490.5|8505.5|8490.5|8505.5|8490.5|7
1622571000000|2021-06-01 18:10:00|8506.1|8491.1|8512.4|8497.4|8512.4|8497.4|8506.1|8491.1|59
1622571010000|2021-06-01 18:10:10|8512.7|8497.7|8511.5|8496.5|8512.7|8497.7|8511.5|8496.5|7
1622571020000|2021-06-01 18:10:20|8510|8495|8512.8|8497.8|8514.1|8499.1|8510|8495|28
1622571030000|2021-06-01 18:10:30|8513.1|8498.1|8512|8497|8513.3|8498.3|8512|8497|5
1622571040000|2021-06-01 18:10:40|8511|8496|8511|8496|8511|8496|8511|8496|3
1622571050000|2021-06-01 18:10:50|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|11
1622571060000|2021-06-01 18:11:00|8510.8|8495.8|8510.6|8495.6|8510.8|8495.8|8510.1|8495.1|12
1622571070000|2021-06-01 18:11:10|||||||||17
1622571080000|2021-06-01 18:11:20|8510.8|8495.8|8512.1|8497.1|8512.1|8497.1|8510.8|8495.8|19
1622571090000|2021-06-01 18:11:30|8511.8|8496.8|8511.1|8496.1|8511.8|8496.8|8511.1|8496.1|15
1622571100000|2021-06-01 18:11:40|8511.6|8496.6|8511.3|8496.3|8511.6|8496.6|8511.3|8496.3|26
1622571110000|2021-06-01 18:11:50|8511|8496|8510.2|8495.2|8511.5|8496.5|8510.2|8495.2|29
1622571120000|2021-06-01 18:12:00|8509.7|8494.7|8511|8496|8511|8496|8509.7|8494.7|22
1622571130000|2021-06-01 18:12:10|8511.5|8496.5|8510.5|8495.5|8511.5|8496.5|8510.5|8495.5|14
1622571140000|2021-06-01 18:12:20|||||||||5
1622571150000|2021-06-01 18:12:30|8511|8496|8511.5|8496.5|8511.5|8496.5|8511|8496|9
1622571160000|2021-06-01 18:12:40|8511.3|8496.3|8510.3|8495.3|8511.6|8496.6|8510.3|8495.3|12
1622571170000|2021-06-01 18:12:50|8510|8495|8509.8|8494.8|8510.3|8495.3|8509.8|8494.8|2
1622571180000|2021-06-01 18:13:00|8508.3|8493.3|8500.1|8485.1|8508.3|8493.3|8500.1|8485.1|48
1622571190000|2021-06-01 18:13:10|8501.2|8486.2|8502.1|8487.1|8502.1|8487.1|8499.8|8484.8|3
1622571200000|2021-06-01 18:13:20|8502|8487|8480.4|8465.4|8502|8487|8480.4|8465.4|18
1622571210000|2021-06-01 18:13:30|8480.7|8465.7|8467.5|8452.5|8480.7|8465.7|8465.9|8450.9|18
1622571220000|2021-06-01 18:13:40|8463.9|8448.9|8463.1|8448.1|8464.9|8449.9|8458.1|8443.1|39
1622571230000|2021-06-01 18:13:50|8462.5|8447.5|8448.2|8433.2|8462.5|8447.5|8446.6|8431.6|95
1622571240000|2021-06-01 18:14:00|8447.6|8432.6|8458.2|8443.2|8465.3|8450.3|8447.6|8432.6|102
1622571250000|2021-06-01 18:14:10|8459.5|8444.5|8467.1|8452.1|8468.6|8453.6|8456|8441|76
1622571260000|2021-06-01 18:14:20|8466.9|8451.9|8458.1|8443.1|8466.9|8451.9|8457.3|8442.3|129
1622571270000|2021-06-01 18:14:30|8457.6|8442.6|8457.8|8442.8|8458.2|8443.2|8452.3|8437.3|121
1622571280000|2021-06-01 18:14:40|8458.1|8443.1|8453.7|8438.7|8460.4|8445.4|8453.4|8438.4|101
1622571290000|2021-06-01 18:14:50|8453.5|8438.5|8450.7|8435.7|8453.5|8438.5|8448.6|8433.6|106
1622571300000|2021-06-01 18:15:00|8451.2|8436.2|8461.7|8446.7|8462.7|8447.7|8451.2|8436.2|67
1622571310000|2021-06-01 18:15:10|8460.8|8445.8|8455.3|8440.3|8461|8446|8453.4|8438.4|25
1622571320000|2021-06-01 18:15:20|8456.3|8441.3|8453.8|8438.8|8456.3|8441.3|8453.8|8438.8|93
1622571330000|2021-06-01 18:15:30|8452.2|8437.2|8448.1|8433.1|8452.2|8437.2|8448.1|8433.1|2
1622571340000|2021-06-01 18:15:40|8447.7|8432.7|8444|8429|8447.7|8432.7|8441.3|8426.3|9
1622571350000|2021-06-01 18:15:50|8444.1|8429.1|8447.4|8432.4|8447.7|8432.7|8444.1|8429.1|17
1622571360000|2021-06-01 18:16:00|8447.7|8432.7|8447.9|8432.9|8448.4|8433.4|8447.7|8432.7|8
1622571370000|2021-06-01 18:16:10|8447.5|8432.5|8444.8|8429.8|8447.5|8432.5|8444.8|8429.8|2
1622571380000|2021-06-01 18:16:20|8444|8429|8444|8429|8444|8429|8444|8429|0
1622571390000|2021-06-01 18:16:30|8443.5|8428.5|8442|8427|8443.5|8428.5|8441.5|8426.5|51
1622571400000|2021-06-01 18:16:40|8442.1|8427.1|8441.1|8426.1|8442.1|8427.1|8441.1|8426.1|9
1622571410000|2021-06-01 18:16:50|8441|8426|8440.8|8425.8|8442|8427|8440.6|8425.6|30
1622571420000|2021-06-01 18:17:00|8444|8429|8445.5|8430.5|8445.5|8430.5|8440.8|8425.8|53
1622571430000|2021-06-01 18:17:10|8445|8430|8445|8430|8445.2|8430.2|8444.7|8429.7|14
1622571440000|2021-06-01 18:17:20|8445.3|8430.3|8445.5|8430.5|8445.5|8430.5|8445.3|8430.3|5
1622571450000|2021-06-01 18:17:30|8445.8|8430.8|8446|8431|8446|8431|8445.8|8430.8|0
1622571460000|2021-06-01 18:17:40|8445.8|8430.8|8445.3|8430.3|8445.8|8430.8|8445.3|8430.3|1
1622571470000|2021-06-01 18:17:50|||||||||1
1622571480000|2021-06-01 18:18:00|8445.6|8430.6|8445.8|8430.8|8445.8|8430.8|8445.6|8430.6|0
1622571490000|2021-06-01 18:18:10|8446.1|8431.1|8445.6|8430.6|8446.3|8431.3|8445.6|8430.6|0
1622571500000|2021-06-01 18:18:20|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|11
1622571510000|2021-06-01 18:18:30|8448.9|8433.9|8448.6|8433.6|8448.9|8433.9|8448.6|8433.6|2
1622571520000|2021-06-01 18:18:40|8447.1|8432.1|8445.7|8430.7|8447.1|8432.1|8445.7|8430.7|2
1622571530000|2021-06-01 18:18:50|8446.2|8431.2|8446|8431|8446.2|8431.2|8446|8431|6
1622571540000|2021-06-01 18:19:00|8446.2|8431.2|8448.9|8433.9|8448.9|8433.9|8445.6|8430.6|15
1622571550000|2021-06-01 18:19:10|8450.4|8435.4|8450.9|8435.9|8450.9|8435.9|8450.4|8435.4|6
1622571560000|2021-06-01 18:19:20|8452.6|8437.6|8448.9|8433.9|8452.6|8437.6|8448.9|8433.9|16
1622571570000|2021-06-01 18:19:30|8449.1|8434.1|8447|8432|8449.3|8434.3|8447|8432|3
1622571580000|2021-06-01 18:19:40|8446.5|8431.5|8443.3|8428.3|8446.5|8431.5|8442.8|8427.8|13
1622571590000|2021-06-01 18:19:50|8446.3|8431.3|8444.8|8429.8|8446.3|8431.3|8443.6|8428.6|16
1622571600000|2021-06-01 18:20:00|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622595600000|2021-06-02 01:00:00|8448.4|8433.4|8443.6|8428.6|8448.4|8433.4|8443.6|8428.6|10
1622595610000|2021-06-02 01:00:10|8444.6|8429.6|8443.6|8428.6|8445.5|8430.5|8443.6|8428.6|9
1622595620000|2021-06-02 01:00:20|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|3
1622595630000|2021-06-02 01:00:30|8445|8430|8442.8|8427.8|8445|8430|8442.8|8427.8|2
1622595640000|2021-06-02 01:00:40|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|4
1622595650000|2021-06-02 01:00:50|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|1
1622595660000|2021-06-02 01:01:00|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622595670000|2021-06-02 01:01:10|8439|8424|8439|8424|8439|8424|8439|8424|0
1622595700000|2021-06-02 01:01:40|8436.8|8421.8|8437.3|8422.3|8437.3|8422.3|8436.8|8421.8|0
1622595720000|2021-06-02 01:02:00|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622595760000|2021-06-02 01:02:40|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|0
1622595780000|2021-06-02 01:03:00|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|1
1622595870000|2021-06-02 01:04:30|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622595900000|2021-06-02 01:05:00|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|1
1622595910000|2021-06-02 01:05:10|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|0
1622595930000|2021-06-02 01:05:30|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|0
1622595960000|2021-06-02 01:06:00|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|0
1622595970000|2021-06-02 01:06:10|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|0
1622595980000|2021-06-02 01:06:20|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|0
1622595990000|2021-06-02 01:06:30|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|0
1622596010000|2021-06-02 01:06:50|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|2
1622596040000|2021-06-02 01:07:20|8437|8422|8437|8422|8437|8422|8437|8422|2
1622596060000|2021-06-02 01:07:40|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|0
1622596080000|2021-06-02 01:08:00|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|0
1622596090000|2021-06-02 01:08:10|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|8437.4|8422.4|0
1622596110000|2021-06-02 01:08:30|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|0
1622596120000|2021-06-02 01:08:40|8437.9|8422.9|8439.5|8424.5|8439.5|8424.5|8437.3|8422.3|1
1622596130000|2021-06-02 01:08:50|8440.7|8425.7|8438.1|8423.1|8440.7|8425.7|8438.1|8423.1|1
1622596140000|2021-06-02 01:09:00|8437.9|8422.9|8438.1|8423.1|8438.1|8423.1|8437.9|8422.9|1
1622596180000|2021-06-02 01:09:40|||||||||5
1622596190000|2021-06-02 01:09:50|||||||||1
1622596200000|2021-06-02 01:10:00|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|0
1622596210000|2021-06-02 01:10:10|||||||||1
1622596220000|2021-06-02 01:10:20|||||||||1
1622596260000|2021-06-02 01:11:00|||||||||1
1622596280000|2021-06-02 01:11:20|8436.7|8421.7|8437.2|8422.2|8437.2|8422.2|8436.7|8421.7|3
1622596290000|2021-06-02 01:11:30|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|4
1622596330000|2021-06-02 01:12:10|||||||||2
1622596340000|2021-06-02 01:12:20|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|2
1622596350000|2021-06-02 01:12:30|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|0
1622596360000|2021-06-02 01:12:40|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1622596540000|2021-06-02 01:15:40|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|0
1622596630000|2021-06-02 01:17:10|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|0
1622596880000|2021-06-02 01:21:20|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|1
1622597040000|2021-06-02 01:24:00|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|0
1622597230000|2021-06-02 01:27:10|||||||||1
1622597330000|2021-06-02 01:28:50|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|2
1622597340000|2021-06-02 01:29:00|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|1
1622597350000|2021-06-02 01:29:10|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|0
1622597410000|2021-06-02 01:30:10|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|1
1622597430000|2021-06-02 01:30:30|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|0
1622597470000|2021-06-02 01:31:10|8443.5|8428.5|8444.4|8429.4|8444.4|8429.4|8443.5|8428.5|0
1622597520000|2021-06-02 01:32:00|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622597860000|2021-06-02 01:37:40|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|5
1622597900000|2021-06-02 01:38:20|||||||||10
1622597910000|2021-06-02 01:38:30|8445.7|8430.7|8441.7|8426.7|8445.7|8430.7|8441.7|8426.7|2
1622597970000|2021-06-02 01:39:30|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|0
1622598020000|2021-06-02 01:40:20|||||||||1
1622598050000|2021-06-02 01:40:50|||||||||1
1622598060000|2021-06-02 01:41:00|8443.4|8428.4|8441.3|8426.3|8443.4|8428.4|8441.3|8426.3|2
1622598070000|2021-06-02 01:41:10|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|0
1622598310000|2021-06-02 01:45:10|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|0
1622598590000|2021-06-02 01:49:50|8440.6|8425.6|8440.4|8425.4|8440.9|8425.9|8440.4|8425.4|0
1622598600000|2021-06-02 01:50:00|8440.6|8425.6|8440.4|8425.4|8440.6|8425.6|8440.4|8425.4|0
1622598630000|2021-06-02 01:50:30|8439.9|8424.9|8440.4|8425.4|8440.4|8425.4|8439.9|8424.9|0
1622598640000|2021-06-02 01:50:40|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1622598800000|2021-06-02 01:53:20|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|0
1622599030000|2021-06-02 01:57:10|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622599050000|2021-06-02 01:57:30|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|0
1622599300000|2021-06-02 02:01:40|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622599720000|2021-06-02 02:08:40|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|0
1622599760000|2021-06-02 02:09:20|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|0
1622599920000|2021-06-02 02:12:00|8441.1|8426.1|8439.6|8424.6|8441.1|8426.1|8439.6|8424.6|0
1622599930000|2021-06-02 02:12:10|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|0
1622600010000|2021-06-02 02:13:30|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|5
1622600070000|2021-06-02 02:14:30|8438.1|8423.1|8439.1|8424.1|8439.1|8424.1|8437.6|8422.6|0
1622600080000|2021-06-02 02:14:40|||||||||1
1622600090000|2021-06-02 02:14:50|8438.9|8423.9|8438.1|8423.1|8438.9|8423.9|8438.1|8423.1|2
1622600100000|2021-06-02 02:15:00|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|0
1622600190000|2021-06-02 02:16:30|8435.3|8420.3|8435.3|8420.3|8435.3|8420.3|8435.3|8420.3|3
1622600200000|2021-06-02 02:16:40|8434|8419|8434|8419|8434|8419|8434|8419|0
1622600230000|2021-06-02 02:17:10|8434.3|8419.3|8434.5|8419.5|8434.5|8419.5|8434.3|8419.3|0
1622600240000|2021-06-02 02:17:20|8434.8|8419.8|8435.5|8420.5|8435.5|8420.5|8434.8|8419.8|0
1622600250000|2021-06-02 02:17:30|8436|8421|8436.3|8421.3|8436.3|8421.3|8436|8421|1
1622600260000|2021-06-02 02:17:40|8434.6|8419.6|8433.5|8418.5|8434.6|8419.6|8433.5|8418.5|0
1622600270000|2021-06-02 02:17:50|8434|8419|8434.7|8419.7|8434.7|8419.7|8434|8419|2
1622600280000|2021-06-02 02:18:00|8435|8420|8435.2|8420.2|8435.2|8420.2|8435|8420|0
1622600290000|2021-06-02 02:18:10|8435.7|8420.7|8436|8421|8436|8421|8435.7|8420.7|0
1622600300000|2021-06-02 02:18:20|8436.3|8421.3|8436.5|8421.5|8436.5|8421.5|8436.3|8421.3|0
1622600310000|2021-06-02 02:18:30|8436.8|8421.8|8437.3|8422.3|8437.3|8422.3|8436.8|8421.8|0
1622600340000|2021-06-02 02:19:00|8437|8422|8437|8422|8437|8422|8437|8422|0
1622600380000|2021-06-02 02:19:40|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|0
1622600630000|2021-06-02 02:23:50|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|0
1622600640000|2021-06-02 02:24:00|||||||||1
1622600690000|2021-06-02 02:24:50|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|1
1622600700000|2021-06-02 02:25:00|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1622600710000|2021-06-02 02:25:10|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622600830000|2021-06-02 02:27:10|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|0
1622601060000|2021-06-02 02:31:00|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622601350000|2021-06-02 02:35:50|||||||||2
1622601900000|2021-06-02 02:45:00|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|1
1622601990000|2021-06-02 02:46:30|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|1
1622602060000|2021-06-02 02:47:40|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|0
1622602100000|2021-06-02 02:48:20|8435.9|8420.9|8435|8420|8435.9|8420.9|8435|8420|0
1622602110000|2021-06-02 02:48:30|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1622602350000|2021-06-02 02:52:30|8435|8420|8435|8420|8435|8420|8435|8420|0
1622602500000|2021-06-02 02:55:00|8435.3|8420.3|8435.3|8420.3|8435.3|8420.3|8435.3|8420.3|0
1622602740000|2021-06-02 02:59:00|8436.2|8421.2|8437.8|8422.8|8437.8|8422.8|8436.2|8421.2|1
1622602780000|2021-06-02 02:59:40|8438|8423|8438|8423|8438|8423|8438|8423|0
1622602790000|2021-06-02 02:59:50|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|0
1622602830000|2021-06-02 03:00:30|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622602920000|2021-06-02 03:02:00|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|0
1622602940000|2021-06-02 03:02:20|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|1
1622602950000|2021-06-02 03:02:30|8437|8422|8437|8422|8437|8422|8437|8422|0
1622602960000|2021-06-02 03:02:40|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622603040000|2021-06-02 03:04:00|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|0
1622603370000|2021-06-02 03:09:30|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|1
1622603380000|2021-06-02 03:09:40|8436.8|8421.8|8436|8411|8436.8|8421.8|8428.5|8410.8|7
1622603390000|2021-06-02 03:09:50|8430.2|8415.2|8430.2|8415.2|8435.4|8415.4|8429.3|8409.3|0
1622603400000|2021-06-02 03:10:00|8429.3|8414.3|8429.9|8414.9|8429.9|8414.9|8427.5|8412.5|0
1622603410000|2021-06-02 03:10:10|8428.8|8413.8|8429.7|8414.7|8429.7|8414.7|8427|8412|0
1622603420000|2021-06-02 03:10:20|8429.2|8414.2|8428.8|8413.8|8429.2|8414.2|8428.3|8413.3|0
1622603430000|2021-06-02 03:10:30|8427.7|8412.7|8426.5|8411.5|8428.8|8413.8|8426.5|8411.5|0
1622603440000|2021-06-02 03:10:40|8425.9|8410.9|8426.4|8411.4|8427.4|8412.4|8425.3|8410.3|0
1622603450000|2021-06-02 03:10:50|8426.9|8411.9|8425.3|8410.3|8426.9|8411.9|8425.3|8410.3|0
1622603460000|2021-06-02 03:11:00|8425.8|8410.8|8425|8410|8426.9|8411.9|8425|8410|0
1622603470000|2021-06-02 03:11:10|8423.3|8408.3|8423.3|8408.3|8423.3|8408.3|8423.3|8408.3|0
1622603480000|2021-06-02 03:11:20|8423|8408|8423|8408|8423.9|8408.9|8423|8408|0
1622603490000|2021-06-02 03:11:30|8419|8404|8419|8404|8419|8404|8419|8404|5
1622603510000|2021-06-02 03:11:50|8418.1|8403.1|8415|8400|8418.1|8403.1|8415|8400|1
1622603520000|2021-06-02 03:12:00|8415.9|8400.9|8410.3|8395.3|8415.9|8400.9|8408.8|8393.8|9
1622603540000|2021-06-02 03:12:20|8409.1|8394.1|8409.3|8394.3|8409.3|8394.3|8409.1|8394.1|1
1622603550000|2021-06-02 03:12:30|8412.3|8387.3|8412.3|8387.3|8412.3|8390.6|8404.9|8386|3
1622603560000|2021-06-02 03:12:40|8410.9|8385.9|8412.1|8387.1|8412.1|8387.1|8410.9|8385.9|15
1622603760000|2021-06-02 03:16:00|8412.3|8387.3|8412.3|8387.3|8412.3|8387.3|8412.3|8387.3|0
1622603800000|2021-06-02 03:16:40|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|0
1622603810000|2021-06-02 03:16:50|||||||||2
1622604000000|2021-06-02 03:20:00|8407.1|8392.1|8403.6|8388.6|8407.1|8392.1|8403.6|8388.6|0
1622604010000|2021-06-02 03:20:10|8402.7|8387.7|8402.1|8387.1|8402.7|8387.7|8402.1|8387.1|0
1622604020000|2021-06-02 03:20:20|8402.3|8387.3|8402.1|8387.1|8402.6|8387.6|8402.1|8387.1|1
1622604080000|2021-06-02 03:21:20|8401.8|8386.8|8401.8|8386.8|8401.8|8386.8|8401.8|8386.8|0
1622604090000|2021-06-02 03:21:30|8400.8|8385.8|8400.8|8385.8|8400.8|8385.8|8400.8|8385.8|0
1622604110000|2021-06-02 03:21:50|8398.8|8383.8|8398.8|8383.8|8398.8|8383.8|8398.8|8383.8|11
1622604120000|2021-06-02 03:22:00|8398.3|8383.3|8397.8|8382.8|8398.3|8383.3|8397.8|8382.8|2
1622604130000|2021-06-02 03:22:10|8397.2|8382.2|8396.8|8381.8|8397.2|8382.2|8396.8|8381.8|0
1622604150000|2021-06-02 03:22:30|8396|8381|8395.8|8380.8|8396|8381|8395.8|8380.8|2
1622604220000|2021-06-02 03:23:40|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|8
1622604240000|2021-06-02 03:24:00|||||||||1
1622604290000|2021-06-02 03:24:50|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|0
1622604340000|2021-06-02 03:25:40|8395|8380|8391.3|8376.3|8395|8380|8391.3|8376.3|8
1622604360000|2021-06-02 03:26:00|8390|8375|8391.8|8376.8|8391.8|8376.8|8388.6|8373.6|4
1622604380000|2021-06-02 03:26:20|8391.6|8376.6|8391.6|8376.6|8391.6|8376.6|8391.6|8376.6|0
1622604460000|2021-06-02 03:27:40|||||||||3
1622604620000|2021-06-02 03:30:20|8391.3|8376.3|8391.1|8376.1|8391.3|8376.3|8391.1|8376.1|0
1622604630000|2021-06-02 03:30:30|8391.3|8376.3|8391.3|8376.3|8391.3|8376.3|8391.3|8376.3|0
1622604640000|2021-06-02 03:30:40|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1622604680000|2021-06-02 03:31:20|8389.6|8374.6|8389.6|8374.6|8389.6|8374.6|8389.6|8374.6|1
1622604700000|2021-06-02 03:31:40|8387.4|8372.4|8388.6|8373.6|8388.6|8373.6|8387.4|8372.4|1
1622604710000|2021-06-02 03:31:50|8388.4|8373.4|8388.1|8373.1|8388.4|8373.4|8388.1|8373.1|1
1622604720000|2021-06-02 03:32:00|8387.4|8372.4|8387.4|8372.4|8387.4|8372.4|8387.4|8372.4|3
1622604730000|2021-06-02 03:32:10|||||||||1
1622604790000|2021-06-02 03:33:10|8386.1|8371.1|8386.1|8371.1|8386.1|8371.1|8386.1|8371.1|1
1622604820000|2021-06-02 03:33:40|8385.8|8370.8|8385.8|8370.8|8385.8|8370.8|8385.8|8370.8|0
1622604830000|2021-06-02 03:33:50|8385.5|8370.5|8385.3|8370.3|8385.5|8370.5|8385.3|8370.3|0
1622604850000|2021-06-02 03:34:10|8383.7|8368.7|8382.2|8367.2|8383.7|8368.7|8382|8367|4
1622604870000|2021-06-02 03:34:30|8382|8367|8382|8367|8382.5|8367.5|8382|8367|1
1622604900000|2021-06-02 03:35:00|8382.5|8367.5|8382|8367|8382.5|8367.5|8382|8367|0
1622604980000|2021-06-02 03:36:20|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|0
1622605170000|2021-06-02 03:39:30|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|8381.3|8366.3|0
1622605290000|2021-06-02 03:41:30|8380.8|8365.8|8384.6|8369.6|8385.1|8370.1|8380.8|8365.8|3
1622605300000|2021-06-02 03:41:40|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|8384.6|8369.6|0
1622605310000|2021-06-02 03:41:50|8384.6|8369.6|8385.1|8370.1|8385.1|8370.1|8384.6|8369.6|0
1622605320000|2021-06-02 03:42:00|8384.9|8369.9|8384.6|8369.6|8385.1|8370.1|8384.6|8369.6|0
1622605330000|2021-06-02 03:42:10|8385.1|8370.1|8385.1|8370.1|8385.1|8370.1|8384.6|8369.6|0
1622605340000|2021-06-02 03:42:20|8384.9|8369.9|8385.1|8370.1|8385.1|8370.1|8384.6|8369.6|0
1622605350000|2021-06-02 03:42:30|8384.9|8369.9|8384.6|8369.6|8385.1|8370.1|8384.6|8369.6|0
1622605360000|2021-06-02 03:42:40|8384.9|8369.9|8385.4|8370.4|8385.4|8370.4|8384.9|8369.9|0
1622605370000|2021-06-02 03:42:50|8385.1|8370.1|8385.4|8370.4|8385.4|8370.4|8384.9|8369.9|0
1622605390000|2021-06-02 03:43:10|8386.2|8371.2|8386.9|8371.9|8386.9|8371.9|8386.2|8371.2|0
1622605450000|2021-06-02 03:44:10|8387.2|8372.2|8387.4|8372.4|8387.4|8372.4|8387.2|8372.2|0
1622605540000|2021-06-02 03:45:40|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|0
1622605570000|2021-06-02 03:46:10|8390.9|8375.9|8390.6|8375.6|8390.9|8375.9|8390.6|8375.6|1
1622605580000|2021-06-02 03:46:20|8390|8375|8390|8375|8390|8375|8390|8375|0
1622605590000|2021-06-02 03:46:30|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|8390.3|8375.3|0
1622605620000|2021-06-02 03:47:00|8391.4|8376.4|8393.6|8378.6|8393.6|8378.6|8391.4|8376.4|2
1622605740000|2021-06-02 03:49:00|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|0
1622605930000|2021-06-02 03:52:10|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|0
1622605940000|2021-06-02 03:52:20|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|1
1622606010000|2021-06-02 03:53:30|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|0
1622606320000|2021-06-02 03:58:40|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|0
1622606590000|2021-06-02 04:03:10|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|0
1622606770000|2021-06-02 04:06:10|8392.4|8377.4|8392.2|8377.2|8392.4|8377.4|8392.2|8377.2|0
1622606790000|2021-06-02 04:06:30|8391.9|8376.9|8391.9|8376.9|8391.9|8376.9|8391.9|8376.9|0
1622606830000|2021-06-02 04:07:10|8392.1|8377.1|8394.4|8379.4|8394.4|8379.4|8392.1|8377.1|2
1622606850000|2021-06-02 04:07:30|8394.6|8379.6|8394.6|8379.6|8394.6|8379.6|8394.6|8379.6|0
1622606910000|2021-06-02 04:08:30|8394.9|8379.9|8394.9|8379.9|8394.9|8379.9|8394.9|8379.9|0
1622606920000|2021-06-02 04:08:40|8402.7|8377.7|8402.7|8377.7|8402.7|8377.7|8402.7|8377.7|2
1622607000000|2021-06-02 04:10:00|8395.4|8380.4|8395.4|8380.4|8395.4|8380.4|8395.4|8380.4|0
1622607060000|2021-06-02 04:11:00|8395.6|8380.6|8395.6|8380.6|8395.6|8380.6|8395.6|8380.6|2
1622607180000|2021-06-02 04:13:00|||||||||2
1622607190000|2021-06-02 04:13:10|||||||||1
1622607210000|2021-06-02 04:13:30|||||||||2
1622607240000|2021-06-02 04:14:00|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|0
1622607290000|2021-06-02 04:14:50|||||||||1
1622607300000|2021-06-02 04:15:00|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|1
1622607780000|2021-06-02 04:23:00|||||||||5
1622607790000|2021-06-02 04:23:10|8397|8382|8397|8382|8397|8382|8397|8382|0
1622607800000|2021-06-02 04:23:20|8398.4|8383.4|8398.4|8383.4|8398.4|8383.4|8398.4|8383.4|0
1622607840000|2021-06-02 04:24:00|8406.7|8381.7|8406.7|8381.7|8406.7|8381.7|8406.7|8381.7|1
1622607850000|2021-06-02 04:24:10|8407.2|8382.2|8407.2|8382.2|8407.2|8382.2|8407.2|8382.2|0
1622607860000|2021-06-02 04:24:20|8407.5|8382.5|8407.5|8382.5|8407.5|8382.5|8407.5|8382.5|0
1622608210000|2021-06-02 04:30:10|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|0
1622608540000|2021-06-02 04:35:40|8404.7|8389.7|8404.7|8389.7|8404.7|8389.7|8404.7|8389.7|0
1622608570000|2021-06-02 04:36:10|8406.6|8391.6|8406.6|8391.6|8406.6|8391.6|8406.6|8391.6|0
1622608590000|2021-06-02 04:36:30|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|1
1622608760000|2021-06-02 04:39:20|8408|8393|8408|8393|8408|8393|8408|8393|2
1622608770000|2021-06-02 04:39:30|8409.8|8394.8|8413.7|8388.7|8413.7|8394.8|8409.8|8388.7|1
1622608810000|2021-06-02 04:40:10|8409|8394|8409|8394|8409|8394|8409|8394|0
1622608840000|2021-06-02 04:40:40|8409.4|8394.4|8409.2|8394.2|8409.4|8394.4|8409.2|8394.2|1
1622608860000|2021-06-02 04:41:00|8408.9|8393.9|8408.5|8393.5|8408.9|8393.9|8408.5|8393.5|0
1622608870000|2021-06-02 04:41:10|8408.7|8393.7|8408.7|8393.7|8408.7|8393.7|8408.7|8393.7|0
1622608890000|2021-06-02 04:41:30|8409|8394|8408.8|8393.8|8409|8394|8408.8|8393.8|0
1622608900000|2021-06-02 04:41:40|8409|8394|8409|8394|8409|8394|8409|8394|0
1622609010000|2021-06-02 04:43:30|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|0
1622609220000|2021-06-02 04:47:00|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|0
1622609620000|2021-06-02 04:53:40|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|0
1622609730000|2021-06-02 04:55:30|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1622609960000|2021-06-02 04:59:20|8411.5|8396.5|8411.5|8396.5|8411.5|8396.5|8411.5|8396.5|2
1622610140000|2021-06-02 05:02:20|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|1
1622610170000|2021-06-02 05:02:50|8417.9|8392.9|8417.9|8392.9|8417.9|8392.9|8417.9|8392.9|1
1622610510000|2021-06-02 05:08:30|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|0
1622610540000|2021-06-02 05:09:00|8418.3|8403.3|8419.3|8404.3|8419.3|8404.3|8418.3|8403.3|1
1622610570000|2021-06-02 05:09:30|8418.4|8393.4|8426.7|8389.2|8426.7|8393.4|8418.4|8389.2|7
1622610590000|2021-06-02 05:09:50|8427|8389.5|8427.9|8390.4|8427.9|8390.4|8427|8389.5|0
1622610740000|2021-06-02 05:12:20|8431.2|8393.7|8430.9|8393.4|8431.2|8393.7|8430.9|8393.4|1
1622610780000|2021-06-02 05:13:00|8431.2|8393.7|8431.1|8393.6|8431.2|8393.7|8431.1|8393.6|1
1622610790000|2021-06-02 05:13:10|8430.6|8393.1|8430.6|8393.1|8430.6|8393.1|8430.6|8393.1|0
1622610980000|2021-06-02 05:16:20|8432.4|8394.9|8431.9|8394.4|8432.4|8394.9|8431.9|8394.4|2
1622610990000|2021-06-02 05:16:30|8431.6|8394.1|8431.6|8394.1|8431.6|8394.1|8431.6|8394.1|0
1622611030000|2021-06-02 05:17:10|8422.3|8397.3|8422.3|8397.3|8422.3|8397.3|8422.3|8397.3|0
1622611270000|2021-06-02 05:21:10|8422.6|8397.6|8422.6|8397.6|8422.6|8397.6|8422.6|8397.6|0
1622611460000|2021-06-02 05:24:20|||||||||2
1622611470000|2021-06-02 05:24:30|8431.2|8393.7|8431.2|8393.7|8431.2|8393.7|8431.2|8393.7|8
1622611480000|2021-06-02 05:24:40|8431.9|8394.4|8431.9|8394.4|8431.9|8394.4|8431.9|8394.4|0
1622611490000|2021-06-02 05:24:50|8431.7|8394.2|8429.9|8392.4|8431.7|8394.2|8429.9|8392.4|1
1622611500000|2021-06-02 05:25:00|8430.2|8392.7|8429.9|8392.4|8430.4|8392.9|8429.9|8392.4|0
1622611510000|2021-06-02 05:25:10|8429.4|8391.9|8429.4|8391.9|8429.4|8391.9|8429.4|8391.9|0
1622611530000|2021-06-02 05:25:30|8428.9|8391.4|8428.9|8391.4|8428.9|8391.4|8428.9|8391.4|0
1622611620000|2021-06-02 05:27:00|8430.7|8393.2|8430.7|8393.2|8430.7|8393.2|8430.4|8392.9|3
1622611700000|2021-06-02 05:28:20|8432.3|8394.8|8433.4|8395.9|8433.4|8395.9|8432.3|8394.8|1
1622611710000|2021-06-02 05:28:30|8433.1|8395.6|8433.1|8395.6|8433.1|8395.6|8433.1|8395.6|0
1622611750000|2021-06-02 05:29:10|8432.1|8394.6|8431.7|8394.2|8432.1|8394.6|8431.7|8394.2|0
1622611760000|2021-06-02 05:29:20|8431.4|8393.9|8431.2|8393.7|8431.4|8393.9|8431.2|8393.7|0
1622611770000|2021-06-02 05:29:30|8436.4|8398.9|8435.8|8420.8|8436.4|8420.8|8433.8|8398.9|14
1622611780000|2021-06-02 05:29:40|||||||||1
1622611790000|2021-06-02 05:29:50|8436.4|8421.4|8433.9|8408.9|8437.3|8422.3|8433.9|8408.9|3
1622611800000|2021-06-02 05:30:00|8433.7|8408.7|8426.3|8411.3|8433.7|8412|8426.3|8408.4|0
1622611840000|2021-06-02 05:30:40|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|0
1622611850000|2021-06-02 05:30:50|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|0
1622611860000|2021-06-02 05:31:00|8423.9|8408.9|8423.4|8408.4|8423.9|8408.9|8423.4|8408.4|0
1622611870000|2021-06-02 05:31:10|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|3
1622611880000|2021-06-02 05:31:20|8412.9|8397.9|8414.5|8399.5|8414.5|8399.5|8412.9|8397.9|52
1622611890000|2021-06-02 05:31:30|8416.3|8401.3|8443.7|8428.7|8443.7|8428.7|8416.3|8401.3|39
1622611900000|2021-06-02 05:31:40|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|2
1622611910000|2021-06-02 05:31:50|8444.3|8429.3|8443.8|8428.8|8444.3|8429.3|8443.8|8428.8|6
1622611920000|2021-06-02 05:32:00|8443.5|8428.5|8443.6|8428.6|8443.6|8428.6|8443.5|8428.5|1
1622611930000|2021-06-02 05:32:10|8443.8|8428.8|8441.1|8426.1|8443.8|8428.8|8441.1|8426.1|1
1622611940000|2021-06-02 05:32:20|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|1
1622611990000|2021-06-02 05:33:10|8443.1|8428.1|8443.3|8428.3|8443.3|8428.3|8443.1|8428.1|0
1622612000000|2021-06-02 05:33:20|8443.6|8428.6|8444|8429|8444|8429|8443.6|8428.6|0
1622612020000|2021-06-02 05:33:40|8444.3|8429.3|8444.7|8429.7|8445|8430|8444.3|8429.3|1
1622612030000|2021-06-02 05:33:50|8445|8430|8445|8430|8445|8430|8445|8430|0
1622612040000|2021-06-02 05:34:00|8445.6|8430.6|8445.6|8430.6|8445.6|8430.6|8445.6|8430.6|0
1622612050000|2021-06-02 05:34:10|8445.8|8430.8|8445.3|8430.3|8445.8|8430.8|8445.3|8430.3|0
1622612060000|2021-06-02 05:34:20|8446.3|8431.3|8447.7|8432.7|8447.7|8432.7|8446.3|8431.3|3
1622612070000|2021-06-02 05:34:30|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|1
1622612080000|2021-06-02 05:34:40|||||||||1
1622612100000|2021-06-02 05:35:00|8450.5|8435.5|8450.8|8435.8|8450.8|8435.8|8450.5|8435.5|1
1622612110000|2021-06-02 05:35:10|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|0
1622612120000|2021-06-02 05:35:20|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|1
1622612130000|2021-06-02 05:35:30|8451.6|8436.6|8455.5|8440.5|8455.5|8440.5|8451.6|8436.6|8
1622612140000|2021-06-02 05:35:40|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|3
1622612150000|2021-06-02 05:35:50|8456.3|8441.3|8456.6|8441.6|8456.6|8441.6|8456.3|8441.3|0
1622612160000|2021-06-02 05:36:00|8457.1|8442.1|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|0
1622612170000|2021-06-02 05:36:10|8456.8|8441.8|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|1
1622612200000|2021-06-02 05:36:40|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|9
1622612220000|2021-06-02 05:37:00|8448.3|8433.3|8450|8435|8450|8435|8448.3|8433.3|0
1622612320000|2021-06-02 05:38:40|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|0
1622612400000|2021-06-02 05:40:00|8451.4|8436.4|8453|8438|8453|8438|8451.4|8436.4|1
1622612420000|2021-06-02 05:40:20|8446.5|8431.5|8446|8431|8446.5|8431.5|8446|8431|1
1622612440000|2021-06-02 05:40:40|8445.5|8430.5|8445|8430|8445.5|8430.5|8445|8430|0
1622612520000|2021-06-02 05:42:00|8444.7|8429.7|8444.5|8429.5|8444.7|8429.7|8444.5|8429.5|0
1622612670000|2021-06-02 05:44:30|8444.2|8429.2|8444|8429|8444.2|8429.2|8444|8429|0
1622612690000|2021-06-02 05:44:50|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|0
1622612790000|2021-06-02 05:46:30|8445.8|8430.8|8448.3|8433.3|8448.3|8433.3|8445.8|8430.8|1
1622612810000|2021-06-02 05:46:50|8450.5|8435.5|8450|8435|8450.5|8435.5|8449|8434|3
1622612840000|2021-06-02 05:47:20|8449.3|8434.3|8444.9|8429.9|8449.3|8434.3|8444.9|8429.9|3
1622612850000|2021-06-02 05:47:30|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|2
1622612910000|2021-06-02 05:48:30|8442.3|8427.3|8441.2|8426.2|8442.3|8427.3|8441.2|8426.2|0
1622612980000|2021-06-02 05:49:40|8441|8426|8441|8426|8441|8426|8441|8426|0
1622613110000|2021-06-02 05:51:50|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|2
1622613120000|2021-06-02 05:52:00|8434.1|8419.1|8434.1|8419.1|8434.1|8419.1|8434.1|8419.1|2
1622613170000|2021-06-02 05:52:50|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|0
1622613180000|2021-06-02 05:53:00|8437.1|8422.1|8438.3|8423.3|8438.3|8423.3|8437.1|8422.1|0
1622613210000|2021-06-02 05:53:30|8438.6|8423.6|8438.1|8423.1|8438.8|8423.8|8438.1|8423.1|2
1622613220000|2021-06-02 05:53:40|8439.3|8424.3|8440.3|8425.3|8440.3|8425.3|8439.3|8424.3|0
1622613240000|2021-06-02 05:54:00|8440|8425|8455.8|8430.8|8455.8|8430.8|8440|8425|5
1622613250000|2021-06-02 05:54:10|8450.5|8435.5|8450.3|8435.3|8450.5|8435.5|8450.3|8435.3|0
1622613260000|2021-06-02 05:54:20|8449.2|8434.2|8452.5|8427.5|8452.5|8434.2|8449.2|8427.5|1
1622613310000|2021-06-02 05:55:10|8450|8425|8450|8425|8450|8425|8450|8425|1
1622613330000|2021-06-02 05:55:30|8449.2|8424.2|8449.2|8424.2|8449.2|8424.2|8449.2|8424.2|0
1622613340000|2021-06-02 05:55:40|8448.5|8423.5|8448.5|8423.5|8448.5|8423.5|8448.5|8423.5|0
1622613360000|2021-06-02 05:56:00|8432.2|8417.2|8426.4|8411.4|8432.2|8417.2|8425.3|8410.3|12
1622613370000|2021-06-02 05:56:10|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|0
1622613380000|2021-06-02 05:56:20|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|0
1622613390000|2021-06-02 05:56:30|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|0
1622613420000|2021-06-02 05:57:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|1
1622613510000|2021-06-02 05:58:30|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|0
1622613600000|2021-06-02 06:00:00|8431.3|8416.3|8430.8|8415.8|8431.3|8416.3|8430.8|8415.8|1
1622613660000|2021-06-02 06:01:00|8430.6|8415.6|8430.3|8415.3|8430.6|8415.6|8430.3|8415.3|0
1622613690000|2021-06-02 06:01:30|8429.2|8414.2|8428.8|8413.8|8429.2|8414.2|8428.3|8413.3|0
1622613710000|2021-06-02 06:01:50|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|0
1622613720000|2021-06-02 06:02:00|8428.8|8413.8|8429.6|8414.6|8429.6|8414.6|8428.3|8413.3|7
1622613730000|2021-06-02 06:02:10|8430.1|8415.1|8430.9|8415.9|8430.9|8415.9|8430.1|8415.1|0
1622613740000|2021-06-02 06:02:20|8431.2|8416.2|8431.4|8416.4|8431.4|8416.4|8431.2|8416.2|0
1622613770000|2021-06-02 06:02:50|8431.7|8416.7|8431.4|8416.4|8431.9|8416.9|8431.4|8416.4|0
1622613870000|2021-06-02 06:04:30|8431.2|8416.2|8430.9|8415.9|8431.2|8416.2|8430.9|8415.9|1
1622613880000|2021-06-02 06:04:40|||||||||1
1622613900000|2021-06-02 06:05:00|8431.7|8416.7|8433.9|8418.9|8433.9|8418.9|8431.7|8416.7|0
1622613950000|2021-06-02 06:05:50|8433.7|8418.7|8433.4|8418.4|8433.7|8418.7|8433.4|8418.4|1
1622613960000|2021-06-02 06:06:00|8433.7|8418.7|8432.3|8417.3|8433.7|8418.7|8432.3|8417.3|0
1622613970000|2021-06-02 06:06:10|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|0
1622613980000|2021-06-02 06:06:20|8431|8416|8430.4|8415.4|8431|8416|8430.4|8415.4|1
1622614010000|2021-06-02 06:06:50|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|1
1622614060000|2021-06-02 06:07:40|||||||||1
1622614090000|2021-06-02 06:08:10|8428.8|8413.8|8428.8|8413.8|8428.8|8413.8|8428.8|8413.8|0
1622614170000|2021-06-02 06:09:30|8429.7|8414.7|8430|8415|8430|8415|8429.7|8414.7|0
1622614240000|2021-06-02 06:10:40|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|0
1622614260000|2021-06-02 06:11:00|8429.8|8414.8|8429.6|8414.6|8429.8|8414.8|8429.6|8414.6|0
1622614310000|2021-06-02 06:11:50|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|4
1622614320000|2021-06-02 06:12:00|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|0
1622614350000|2021-06-02 06:12:30|8429.6|8414.6|8429.6|8414.6|8429.6|8414.6|8429.6|8414.6|0
1622614470000|2021-06-02 06:14:30|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|0
1622614490000|2021-06-02 06:14:50|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|0
1622614500000|2021-06-02 06:15:00|8431.6|8416.6|8433.2|8418.2|8433.2|8418.2|8431.6|8416.6|0
1622614510000|2021-06-02 06:15:10|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|0
1622614560000|2021-06-02 06:16:00|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|0
1622614620000|2021-06-02 06:17:00|8433.4|8418.4|8434|8419|8434|8419|8433.4|8418.4|0
1622614680000|2021-06-02 06:18:00|8434.6|8419.6|8434.9|8419.9|8434.9|8419.9|8434.6|8419.6|0
1622614740000|2021-06-02 06:19:00|8434.5|8419.5|8434.7|8419.7|8434.7|8419.7|8434.2|8419.2|0
1622614800000|2021-06-02 06:20:00|8434.2|8419.2|8435|8420|8435|8420|8434.2|8419.2|0
1622614810000|2021-06-02 06:20:10|8434.8|8419.8|8433.7|8418.7|8434.8|8419.8|8433.7|8418.7|1
1622614890000|2021-06-02 06:21:30|8432.9|8417.9|8431.6|8416.6|8432.9|8417.9|8431.6|8416.6|0
1622614900000|2021-06-02 06:21:40|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|0
1622615030000|2021-06-02 06:23:50|8430.5|8415.5|8429.6|8414.6|8430.5|8415.5|8429.6|8414.6|0
1622615040000|2021-06-02 06:24:00|8428.8|8413.8|8428.8|8413.8|8435.5|8414.7|8428.5|8409.6|0
1622615050000|2021-06-02 06:24:10|8429.1|8414.1|8428.5|8413.5|8429.3|8414.3|8428.5|8413.5|0
1622615060000|2021-06-02 06:24:20|8428.8|8413.8|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|0
1622615070000|2021-06-02 06:24:30|8428.6|8413.6|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|0
1622615100000|2021-06-02 06:25:00|8427.3|8412.3|8425.5|8410.5|8432.3|8412.8|8425.5|8406.6|0
1622615110000|2021-06-02 06:25:10|8425.1|8410.1|8424.6|8409.6|8425.1|8410.1|8422.6|8407.6|0
1622615130000|2021-06-02 06:25:30|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|0
1622615140000|2021-06-02 06:25:40|8424.1|8409.1|8423.8|8408.8|8424.1|8409.1|8423.8|8408.8|0
1622615160000|2021-06-02 06:26:00|8424.1|8409.1|8424.1|8409.1|8424.1|8409.1|8424.1|8409.1|0
1622615210000|2021-06-02 06:26:50|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|3
1622615260000|2021-06-02 06:27:40|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|0
1622615300000|2021-06-02 06:28:20|8426.8|8411.8|8427.3|8412.3|8427.3|8412.3|8426.8|8411.8|0
1622615510000|2021-06-02 06:31:50|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|4
1622615610000|2021-06-02 06:33:30|8428.3|8413.3|8429.2|8414.2|8429.2|8414.2|8428.3|8413.3|0
1622615680000|2021-06-02 06:34:40|8430.6|8415.6|8432|8417|8432|8417|8430.6|8415.6|0
1622615740000|2021-06-02 06:35:40|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|0
1622615750000|2021-06-02 06:35:50|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|0
1622615800000|2021-06-02 06:36:40|||||||||1
1622615820000|2021-06-02 06:37:00|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|0
1622615910000|2021-06-02 06:38:30|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|0
1622615940000|2021-06-02 06:39:00|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|0
1622616110000|2021-06-02 06:41:50|8429.8|8414.8|8429|8414|8429.8|8414.8|8429|8414|2
1622616120000|2021-06-02 06:42:00|8428.4|8413.4|8421.2|8406.2|8428.4|8413.4|8421.2|8406.2|3
1622616130000|2021-06-02 06:42:10|8420.9|8405.9|8420.9|8405.9|8420.9|8405.9|8420.9|8405.9|0
1622616180000|2021-06-02 06:43:00|8420.6|8405.6|8420.6|8405.6|8420.6|8405.6|8420.6|8405.6|0
1622616240000|2021-06-02 06:44:00|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|0
1622616250000|2021-06-02 06:44:10|8420.1|8405.1|8420.1|8405.1|8420.1|8405.1|8420.1|8405.1|0
1622616270000|2021-06-02 06:44:30|8419|8404|8419|8404|8419|8404|8419|8404|2
1622616300000|2021-06-02 06:45:00|8418.7|8403.7|8419.8|8394.8|8419.8|8403.7|8417.8|8394.8|0
1622616310000|2021-06-02 06:45:10|8417.8|8392.8|8418.3|8393.3|8418.6|8393.6|8417.8|8392.8|0
1622616360000|2021-06-02 06:46:00|8418|8393|8416.8|8391.8|8418|8393|8416.8|8391.8|0
1622616370000|2021-06-02 06:46:10|8411.3|8396.3|8411.8|8396.8|8416.9|8397.3|8411.1|8391.9|0
1622616380000|2021-06-02 06:46:20|8410.5|8395.5|8415|8390|8415.5|8396.1|8410.3|8390|2
1622616390000|2021-06-02 06:46:30|8415.3|8390.3|8415.8|8390.8|8416|8397|8412|8390.3|1
1622616410000|2021-06-02 06:46:50|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|2
1622616420000|2021-06-02 06:47:00|8415.2|8390.2|8412.3|8397.3|8416.3|8397.3|8410.3|8390.2|1
1622616430000|2021-06-02 06:47:10|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|0
1622616440000|2021-06-02 06:47:20|8410.8|8395.8|8413.2|8398.2|8414.6|8399.6|8410.8|8395.8|0
1622616450000|2021-06-02 06:47:30|8411.3|8396.3|8413.3|8398.3|8413.3|8398.3|8411.3|8396.3|1
1622616480000|2021-06-02 06:48:00|8413|8398|8427.1|8402.1|8427.1|8402.1|8413|8398|1
1622616490000|2021-06-02 06:48:10|8426.8|8401.8|8426.8|8401.8|8426.8|8401.8|8426.8|8401.8|0
1622616510000|2021-06-02 06:48:30|8427.1|8402.1|8427.1|8402.1|8427.1|8402.1|8427.1|8402.1|0
1622616600000|2021-06-02 06:50:00|8427.4|8402.4|8427.4|8402.4|8427.4|8402.4|8427.4|8402.4|0
1622616610000|2021-06-02 06:50:10|8427.9|8402.9|8427.9|8402.9|8427.9|8402.9|8427.9|8402.9|0
1622616660000|2021-06-02 06:51:00|8428.4|8403.4|8428.4|8403.4|8428.4|8403.4|8428.4|8403.4|0
1622616700000|2021-06-02 06:51:40|8423.7|8408.7|8423.9|8408.9|8423.9|8408.9|8423.7|8408.7|0
1622616720000|2021-06-02 06:52:00|8424.2|8409.2|8424.4|8409.4|8424.4|8409.4|8424.2|8409.2|0
1622616780000|2021-06-02 06:53:00|8424.7|8409.7|8424.9|8409.9|8424.9|8409.9|8424.7|8409.7|0
1622616820000|2021-06-02 06:53:40|8424.6|8409.6|8426.9|8411.9|8426.9|8411.9|8424.6|8409.6|0
1622616830000|2021-06-02 06:53:50|8426.1|8411.1|8426.7|8411.7|8426.7|8411.7|8426.1|8411.1|0
1622616840000|2021-06-02 06:54:00|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|8425.7|8410.7|0
1622616850000|2021-06-02 06:54:10|8426.4|8411.4|8425.4|8410.4|8426.4|8411.4|8425.4|8410.4|0
1622616860000|2021-06-02 06:54:20|8424.9|8409.9|8424.9|8409.9|8424.9|8409.9|8424.9|8409.9|0
1622616870000|2021-06-02 06:54:30|8424.2|8409.2|8424.1|8409.1|8424.2|8409.2|8423.3|8408.3|0
1622616880000|2021-06-02 06:54:40|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8422.3|8407.3|0
1622616890000|2021-06-02 06:54:50|8423.6|8408.6|8423.9|8408.9|8423.9|8408.9|8422.3|8407.3|0
1622616900000|2021-06-02 06:55:00|8423.6|8408.6|8424.7|8409.7|8424.7|8409.7|8423.4|8408.4|0
1622616910000|2021-06-02 06:55:10|8423.7|8408.7|8423.7|8408.7|8423.7|8408.7|8422.4|8407.4|0
1622616920000|2021-06-02 06:55:20|8423.4|8408.4|8424.9|8409.9|8424.9|8409.9|8422.7|8407.7|0
1622616930000|2021-06-02 06:55:30|8425.2|8410.2|8424.7|8409.7|8425.2|8410.2|8424.2|8409.2|0
1622616940000|2021-06-02 06:55:40|8425.2|8410.2|8425|8410|8425.2|8410.2|8423.2|8408.2|0
1622616950000|2021-06-02 06:55:50|8424.2|8409.2|8425|8410|8425|8410|8423.4|8408.4|0
1622616960000|2021-06-02 06:56:00|8426.4|8411.4|8423.2|8408.2|8426.7|8411.7|8420.9|8405.9|1
1622616970000|2021-06-02 06:56:10|8422.9|8407.9|8422.7|8407.7|8422.9|8407.9|8421.7|8406.7|0
1622616980000|2021-06-02 06:56:20|8422.4|8407.4|8422.2|8407.2|8422.4|8407.4|8420.7|8405.7|0
1622616990000|2021-06-02 06:56:30|8422.7|8407.7|8426|8411|8426|8411|8422.7|8407.7|0
1622617000000|2021-06-02 06:56:40|8425.5|8410.5|8426|8411|8426|8411|8425.2|8410.2|0
1622617020000|2021-06-02 06:57:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|0
1622617040000|2021-06-02 06:57:20|8425.8|8410.8|8425.1|8410.1|8425.8|8410.8|8425.1|8410.1|0
1622617050000|2021-06-02 06:57:30|8424.1|8409.1|8423.7|8408.7|8424.1|8409.1|8423.4|8408.4|0
1622617080000|2021-06-02 06:58:00|8423.4|8408.4|8423.2|8408.2|8424.2|8409.2|8423.2|8408.2|2
1622617090000|2021-06-02 06:58:10|8422.9|8407.9|8423.9|8408.9|8423.9|8408.9|8422.9|8407.9|0
1622617100000|2021-06-02 06:58:20|8423.4|8408.4|8423.9|8408.9|8423.9|8408.9|8423.4|8408.4|0
1622617110000|2021-06-02 06:58:30|8423.6|8408.6|8423.4|8408.4|8423.6|8408.6|8422.1|8407.1|0
1622617120000|2021-06-02 06:58:40|8423.1|8408.1|8425.8|8410.8|8425.8|8410.8|8421.9|8406.9|0
1622617130000|2021-06-02 06:58:50|8425.6|8410.6|8423.9|8408.9|8425.6|8410.6|8422.1|8407.1|0
1622617140000|2021-06-02 06:59:00|8423.6|8408.6|8423.7|8408.7|8423.7|8408.7|8420.5|8405.5|0
1622617150000|2021-06-02 06:59:10|8421.2|8406.2|8425.9|8410.9|8425.9|8410.9|8421.2|8406.2|1
1622617160000|2021-06-02 06:59:20|8426.2|8411.2|8425.4|8410.4|8426.2|8411.2|8424.4|8409.4|0
1622617170000|2021-06-02 06:59:30|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8424.7|8409.7|0
1622617180000|2021-06-02 06:59:40|8419.3|8404.3|8419.6|8404.6|8419.6|8404.6|8415.4|8400.4|4
1622617190000|2021-06-02 06:59:50|8418.6|8403.6|8415.8|8400.8|8419.2|8403.6|8411|8391.3|1
1622617200000|2021-06-02 07:00:00|8416|8401|8412|8397|8416.6|8401.6|8410.8|8391.4|0
1622617210000|2021-06-02 07:00:10|8410|8395|8411.3|8396.3|8411.3|8396.3|8410|8395|1
1622617220000|2021-06-02 07:00:20|8411|8396|8413.6|8398.6|8413.6|8398.6|8410|8395|0
1622617230000|2021-06-02 07:00:30|8412.2|8397.2|8436|8398.5|8436|8398.5|8409.9|8394.9|2
1622617240000|2021-06-02 07:00:40|8435.3|8397.8|8435|8397.5|8435.3|8397.8|8435|8397.5|0
1622617250000|2021-06-02 07:00:50|8435.5|8398|8435.5|8398|8435.5|8398|8435.5|8398|0
1622617320000|2021-06-02 07:02:00|8435.8|8398.3|8421|8406|8435.8|8407.3|8420.8|8398.3|1
1622617330000|2021-06-02 07:02:10|8419.9|8404.9|8418.7|8403.7|8420.3|8405.3|8418.1|8403.1|0
1622617340000|2021-06-02 07:02:20|8418.6|8403.6|8417.8|8402.8|8418.6|8403.6|8417.8|8402.8|0
1622617360000|2021-06-02 07:02:40|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|0
1622617380000|2021-06-02 07:03:00|8417.1|8402.1|8409.8|8394.8|8417.1|8402.1|8409.8|8394.8|3
1622617390000|2021-06-02 07:03:10|8410.7|8395.7|8410.7|8395.7|8411|8396|8410.7|8395.7|0
1622617400000|2021-06-02 07:03:20|8411|8396|8412|8397|8412|8397|8410.7|8395.7|0
1622617410000|2021-06-02 07:03:30|8412.5|8397.5|8413.1|8398.1|8413.1|8398.1|8411.7|8396.7|0
1622617420000|2021-06-02 07:03:40|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|8411.2|8396.2|0
1622617430000|2021-06-02 07:03:50|8411.9|8396.9|8412.9|8397.9|8412.9|8397.9|8410.9|8395.9|0
1622617440000|2021-06-02 07:04:00|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|0
1622617450000|2021-06-02 07:04:10|||||||||1
1622617460000|2021-06-02 07:04:20|8413|8398|8413|8398|8413|8398|8413|8398|0
1622617470000|2021-06-02 07:04:30|8412.5|8397.5|8411.5|8396.5|8412.5|8397.5|8411.5|8396.5|0
1622617480000|2021-06-02 07:04:40|8415.1|8400.1|8435.9|8398.4|8437|8403|8415.1|8391.8|0
1622617490000|2021-06-02 07:04:50|8436.4|8398.9|8436.2|8398.7|8436.4|8398.9|8436.2|8398.7|0
1622617510000|2021-06-02 07:05:10|8436.7|8399.2|8436.7|8399.2|8436.7|8399.2|8436.7|8399.2|1
1622617520000|2021-06-02 07:05:20|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|0
1622617540000|2021-06-02 07:05:40|8431|8406|8431|8406|8431|8406|8431|8406|0
1622617560000|2021-06-02 07:06:00|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|0
1622617610000|2021-06-02 07:06:50|8431.5|8406.5|8431.7|8406.7|8431.7|8406.7|8431.5|8406.5|1
1622617620000|2021-06-02 07:07:00|8432|8407|8431.7|8406.7|8432|8407|8431.4|8406.4|6
1622617640000|2021-06-02 07:07:20|8427.5|8412.5|8427.7|8412.7|8427.7|8412.7|8427.5|8412.5|0
1622617650000|2021-06-02 07:07:30|8427.5|8412.5|8427.2|8412.2|8427.5|8412.5|8427.2|8412.2|0
1622617660000|2021-06-02 07:07:40|8426.4|8411.4|8425.2|8410.2|8426.4|8411.4|8425.2|8410.2|3
1622617670000|2021-06-02 07:07:50|8425.4|8410.4|8424.4|8409.4|8425.4|8410.4|8424.4|8409.4|4
1622617680000|2021-06-02 07:08:00|8424.6|8409.6|8428.4|8413.4|8428.4|8413.4|8421.7|8406.7|32
1622617690000|2021-06-02 07:08:10|8428.2|8413.2|8428.2|8413.2|8428.2|8413.2|8428.2|8413.2|0
1622617700000|2021-06-02 07:08:20|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|0
1622617720000|2021-06-02 07:08:40|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|0
1622617740000|2021-06-02 07:09:00|8428.3|8413.3|8428.3|8413.3|8428.6|8413.6|8428.3|8413.3|0
1622617750000|2021-06-02 07:09:10|8428.6|8413.6|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|0
1622617760000|2021-06-02 07:09:20|8428.5|8413.5|8428.5|8413.5|8428.5|8413.5|8428.5|8413.5|0
1622617770000|2021-06-02 07:09:30|8428|8413|8428|8413|8428|8413|8428|8413|0
1622617780000|2021-06-02 07:09:40|8429.3|8414.3|8429|8414|8429.3|8414.3|8429|8414|1
1622617800000|2021-06-02 07:10:00|8429.2|8414.2|8429.5|8414.5|8429.5|8414.5|8429.2|8414.2|0
1622617820000|2021-06-02 07:10:20|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|8429.8|8414.8|0
1622617840000|2021-06-02 07:10:40|8430|8415|8430|8415|8430|8415|8430|8415|0
1622617860000|2021-06-02 07:11:00|8429.7|8414.7|8430|8415|8430|8415|8429.7|8414.7|0
1622617870000|2021-06-02 07:11:10|8429.7|8414.7|8429.7|8414.7|8429.7|8414.7|8429.7|8414.7|0
1622617880000|2021-06-02 07:11:20|8429.5|8414.5|8430|8415|8430|8415|8429.2|8414.2|1
1622617910000|2021-06-02 07:11:50|||||||||2
1622617930000|2021-06-02 07:12:10|||||||||3
1622617950000|2021-06-02 07:12:30|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|0
1622617960000|2021-06-02 07:12:40|8430.7|8415.7|8432.1|8417.1|8432.1|8417.1|8430.7|8415.7|6
1622617970000|2021-06-02 07:12:50|8434.8|8419.8|8446.3|8421.3|8446.3|8421.3|8434.8|8419.8|2
1622617980000|2021-06-02 07:13:00|8446.6|8421.6|8446.6|8421.6|8446.6|8421.6|8446.6|8421.6|0
1622618000000|2021-06-02 07:13:20|8446.3|8421.3|8446.3|8421.3|8446.3|8421.3|8446.3|8421.3|0
1622618020000|2021-06-02 07:13:40|8446.6|8421.6|8446.6|8421.6|8446.6|8421.6|8446.6|8421.6|0
1622618030000|2021-06-02 07:13:50|8446.3|8421.3|8446.3|8421.3|8446.3|8421.3|8446.3|8421.3|0
1622618100000|2021-06-02 07:15:00|8446.7|8421.7|8442.3|8427.3|8446.7|8427.3|8442.3|8421.7|1
1622618110000|2021-06-02 07:15:10|8442.7|8427.7|8443.3|8428.3|8443.3|8428.3|8442.7|8427.7|1
1622618150000|2021-06-02 07:15:50|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|0
1622618220000|2021-06-02 07:17:00|||||||||2
1622618250000|2021-06-02 07:17:30|8444.9|8429.9|8444.7|8429.7|8444.9|8429.9|8444.7|8429.7|0
1622618270000|2021-06-02 07:17:50|8444.4|8429.4|8441.9|8426.9|8444.4|8429.4|8441.9|8426.9|1
1622618330000|2021-06-02 07:18:50|8439.6|8424.6|8432.6|8417.6|8439.6|8424.6|8432.6|8417.6|6
1622618340000|2021-06-02 07:19:00|8431.7|8416.7|8430.7|8415.7|8432|8417|8430.7|8415.7|0
1622618420000|2021-06-02 07:20:20|8431.3|8416.3|8431.4|8416.4|8431.4|8416.4|8431.3|8416.3|0
1622618430000|2021-06-02 07:20:30|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|0
1622618880000|2021-06-02 07:28:00|8430.7|8415.7|8428.9|8413.9|8430.7|8415.7|8428.9|8413.9|2
1622618890000|2021-06-02 07:28:10|8428.7|8413.7|8425.8|8410.8|8428.7|8413.7|8425.5|8410.5|1
1622618910000|2021-06-02 07:28:30|8425.3|8410.3|8425|8410|8425.3|8410.3|8425|8410|2
1622618920000|2021-06-02 07:28:40|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|0
1622618940000|2021-06-02 07:29:00|8424.8|8409.8|8424.3|8409.3|8424.8|8409.8|8424.3|8409.3|0
1622618970000|2021-06-02 07:29:30|8424|8409|8424|8409|8424|8409|8424|8409|0
1622619000000|2021-06-02 07:30:00|8441.1|8403.6|8443.3|8405.8|8443.3|8405.8|8441.1|8403.6|3
1622619040000|2021-06-02 07:30:40|8443.1|8405.6|8443.1|8405.6|8443.1|8405.6|8443.1|8405.6|0
1622619060000|2021-06-02 07:31:00|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|0
1622619110000|2021-06-02 07:31:50|8436.9|8411.9|8437.1|8412.1|8437.1|8412.1|8436.9|8411.9|0
1622619120000|2021-06-02 07:32:00|8444.7|8407.2|8444.2|8406.7|8444.7|8407.2|8444.2|8406.7|0
1622619130000|2021-06-02 07:32:10|8443.9|8406.4|8443.7|8406.2|8443.9|8406.4|8443.7|8406.2|2
1622619180000|2021-06-02 07:33:00|8443.4|8405.9|8443.4|8405.9|8443.4|8405.9|8443.4|8405.9|0
1622619210000|2021-06-02 07:33:30|8443.1|8405.6|8443.1|8405.6|8443.1|8405.6|8443.1|8405.6|0
1622619240000|2021-06-02 07:34:00|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|0
1622619250000|2021-06-02 07:34:10|8436.3|8411.3|8436.3|8411.3|8436.3|8411.3|8436.3|8411.3|0
1622619300000|2021-06-02 07:35:00|8436|8411|8436|8411|8436|8411|8436|8411|0
1622619320000|2021-06-02 07:35:20|8435.5|8410.5|8435.5|8410.5|8435.5|8410.5|8435.5|8410.5|0
1622619360000|2021-06-02 07:36:00|8435|8410|8434.8|8409.8|8435|8410|8434.8|8409.8|0
1622619380000|2021-06-02 07:36:20|8434.3|8409.3|8434.3|8409.3|8434.3|8409.3|8434.3|8409.3|0
1622619410000|2021-06-02 07:36:50|||||||||2
1622619420000|2021-06-02 07:37:00|8429|8414|8428.8|8413.8|8429|8414|8428.8|8413.8|0
1622619430000|2021-06-02 07:37:10|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|0
1622619480000|2021-06-02 07:38:00|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|0
1622619490000|2021-06-02 07:38:10|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|0
1622619510000|2021-06-02 07:38:30|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|0
1622619540000|2021-06-02 07:39:00|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|1
1622619560000|2021-06-02 07:39:20|8444.4|8406.9|8444.4|8406.9|8444.4|8406.9|8444.4|8406.9|0
1622619570000|2021-06-02 07:39:30|8444.2|8406.7|8444.2|8406.7|8444.2|8406.7|8444.2|8406.7|0
1622619580000|2021-06-02 07:39:40|8444.4|8406.9|8445|8407.5|8445|8407.5|8444.4|8406.9|0
1622619590000|2021-06-02 07:39:50|8439|8414|8445.4|8407.9|8446|8415.3|8439|8407.9|0
1622619610000|2021-06-02 07:40:10|8445.2|8407.7|8445.2|8407.7|8445.2|8407.7|8445.2|8407.7|0
1622619630000|2021-06-02 07:40:30|8444.5|8407|8444.5|8407|8444.5|8407|8444.5|8407|0
1622619650000|2021-06-02 07:40:50|8429|8414|8444.7|8407.2|8444.7|8414|8429|8407.2|0
1622619720000|2021-06-02 07:42:00|8444.2|8406.7|8444.2|8406.7|8444.2|8406.7|8444.2|8406.7|0
1622619780000|2021-06-02 07:43:00|8443.9|8406.4|8437.1|8412.1|8443.9|8412.1|8437.1|8406.4|0
1622619790000|2021-06-02 07:43:10|8443.9|8406.4|8436.9|8411.9|8444.2|8412.1|8436.9|8406.4|0
1622619840000|2021-06-02 07:44:00|8436.4|8411.4|8436.4|8411.4|8436.4|8411.4|8436.4|8411.4|0
1622619850000|2021-06-02 07:44:10|8436.1|8411.1|8436.1|8411.1|8436.1|8411.1|8436.1|8411.1|0
1622619870000|2021-06-02 07:44:30|8435.5|8410.5|8435.5|8410.5|8435.5|8410.5|8435.5|8410.5|0
1622619890000|2021-06-02 07:44:50|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|0
1622619900000|2021-06-02 07:45:00|8433|8418|8432.5|8417.5|8433|8418|8432.5|8417.5|0
1622619960000|2021-06-02 07:46:00|8433.1|8418.1|8432.2|8417.2|8433.1|8418.1|8431.7|8416.7|5
1622620020000|2021-06-02 07:47:00|8440.5|8415.5|8433.7|8418.7|8440.5|8418.7|8433.7|8415.5|0
1622620030000|2021-06-02 07:47:10|8431.7|8416.7|8432.4|8417.4|8432.4|8417.4|8431.7|8416.7|1
1622620080000|2021-06-02 07:48:00|8434.5|8419.5|8437.8|8422.8|8438|8423|8434.5|8419.5|1
1622620090000|2021-06-02 07:48:10|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622620140000|2021-06-02 07:49:00|8436.9|8421.9|8436.9|8421.9|8436.9|8421.9|8436.9|8421.9|0
1622620150000|2021-06-02 07:49:10|8436.4|8421.4|8436.4|8421.4|8436.4|8421.4|8436.4|8421.4|0
1622620190000|2021-06-02 07:49:50|8436.3|8421.3|8436.4|8421.4|8436.7|8421.7|8436.3|8421.3|1
1622620200000|2021-06-02 07:50:00|8436.2|8421.2|8435.4|8420.4|8436.2|8421.2|8435.4|8420.4|0
1622620220000|2021-06-02 07:50:20|8435.2|8420.2|8434.9|8419.9|8435.2|8420.2|8434.9|8419.9|1
1622620260000|2021-06-02 07:51:00|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|0
1622620320000|2021-06-02 07:52:00|8433.9|8418.9|8433.7|8418.7|8433.9|8418.9|8433.7|8418.7|0
1622620340000|2021-06-02 07:52:20|||||||||1
1622620350000|2021-06-02 07:52:30|8433.4|8418.4|8433.2|8418.2|8433.4|8418.4|8433.2|8418.2|0
1622620380000|2021-06-02 07:53:00|8432.7|8417.7|8432.7|8417.7|8432.7|8417.7|8432.7|8417.7|0
1622620440000|2021-06-02 07:54:00|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|8432.2|8417.2|0
1622620490000|2021-06-02 07:54:50|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|3
1622620500000|2021-06-02 07:55:00|8440.1|8425.1|8441.8|8426.8|8441.8|8426.8|8439.8|8424.8|0
1622620520000|2021-06-02 07:55:20|8441.5|8426.5|8440.1|8425.1|8441.5|8426.5|8440.1|8425.1|44
1622620530000|2021-06-02 07:55:30|8441|8426|8441.6|8426.6|8441.6|8426.6|8441|8426|0
1622620540000|2021-06-02 07:55:40|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|0
1622620560000|2021-06-02 07:56:00|8441.1|8426.1|8440.8|8425.8|8441.1|8426.1|8440.8|8425.8|0
1622620590000|2021-06-02 07:56:30|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|0
1622620620000|2021-06-02 07:57:00|8441.6|8426.6|8441.6|8426.6|8441.8|8426.8|8441.6|8426.6|0
1622620630000|2021-06-02 07:57:10|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|0
1622620660000|2021-06-02 07:57:40|8441.9|8426.9|8444.6|8429.6|8444.6|8429.6|8441.4|8426.4|2
1622620670000|2021-06-02 07:57:50|||||||||1
1622620680000|2021-06-02 07:58:00|8444.8|8429.8|8445.9|8430.9|8445.9|8430.9|8444.8|8429.8|1
1622620690000|2021-06-02 07:58:10|8446.9|8431.9|8447.8|8432.8|8447.8|8432.8|8446.9|8431.9|0
1622620700000|2021-06-02 07:58:20|8448.3|8433.3|8447.7|8432.7|8448.3|8433.3|8447.7|8432.7|1
1622620800000|2021-06-02 08:00:00|8443.3|8428.3|8442.8|8427.8|8443.3|8428.3|8442.8|8427.8|4
1622620810000|2021-06-02 08:00:10|8442.9|8427.9|8441.9|8426.9|8443|8428|8441.9|8426.9|1
1622620860000|2021-06-02 08:01:00|8442.1|8427.1|8441.1|8426.1|8442.1|8427.1|8441.1|8426.1|0
1622620920000|2021-06-02 08:02:00|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|1
1622620930000|2021-06-02 08:02:10|8440.3|8425.3|8444.1|8429.1|8444.1|8429.1|8440.3|8425.3|2
1622620970000|2021-06-02 08:02:50|8444.4|8429.4|8444.5|8429.5|8444.5|8429.5|8444.4|8429.4|0
1622620980000|2021-06-02 08:03:00|8445|8430|8446|8431|8446|8431|8445|8430|0
1622621060000|2021-06-02 08:04:20|||||||||1
1622621110000|2021-06-02 08:05:10|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|0
1622621120000|2021-06-02 08:05:20|8447.2|8432.2|8447|8432|8447.2|8432.2|8447|8432|0
1622621130000|2021-06-02 08:05:30|8447.7|8432.7|8447.7|8432.7|8447.7|8432.7|8447.7|8432.7|1
1622621190000|2021-06-02 08:06:30|||||||||4
1622621230000|2021-06-02 08:07:10|8443.3|8428.3|8444.9|8429.9|8444.9|8429.9|8443.3|8428.3|2
1622621270000|2021-06-02 08:07:50|8445.4|8430.4|8444.9|8429.9|8445.4|8430.4|8444.9|8429.9|0
1622621280000|2021-06-02 08:08:00|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1622621360000|2021-06-02 08:09:20|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|1
1622621380000|2021-06-02 08:09:40|8444.1|8429.1|8444.1|8429.1|8444.1|8429.1|8444.1|8429.1|1
1622621390000|2021-06-02 08:09:50|8442.7|8427.7|8442.3|8427.3|8442.7|8427.7|8442.3|8427.3|0
1622621420000|2021-06-02 08:10:20|8441.8|8426.8|8440.8|8425.8|8441.8|8426.8|8440.8|8425.8|0
1622621440000|2021-06-02 08:10:40|||||||||1
1622621700000|2021-06-02 08:15:00|8443.8|8428.8|8446.6|8431.6|8446.6|8431.6|8443.8|8428.8|3
1622621720000|2021-06-02 08:15:20|8447.1|8432.1|8447.6|8432.6|8447.6|8432.6|8447.1|8432.1|0
1622621870000|2021-06-02 08:17:50|8447.3|8432.3|8447.1|8432.1|8447.3|8432.3|8447.1|8432.1|0
1622621910000|2021-06-02 08:18:30|8446.8|8431.8|8447.4|8432.4|8447.6|8432.6|8446.8|8431.8|1
1622621950000|2021-06-02 08:19:10|8453.7|8438.7|8454.2|8439.2|8454.2|8439.2|8453.7|8438.7|25
1622621960000|2021-06-02 08:19:20|8455|8440|8455.3|8440.3|8455.3|8440.3|8455|8440|4
1622621970000|2021-06-02 08:19:30|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|22
1622621980000|2021-06-02 08:19:40|8448.1|8433.1|8449.9|8434.9|8449.9|8434.9|8448.1|8433.1|0
1622621990000|2021-06-02 08:19:50|8451.6|8436.6|8453.7|8438.7|8453.7|8438.7|8451.6|8436.6|0
1622622000000|2021-06-02 08:20:00|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|15
1622622010000|2021-06-02 08:20:10|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|0
1622622020000|2021-06-02 08:20:20|8453.4|8438.4|8455.9|8440.9|8455.9|8440.9|8453.4|8438.4|2
1622622030000|2021-06-02 08:20:30|||||||||2
1622622040000|2021-06-02 08:20:40|8456.1|8441.1|8460.1|8445.1|8460.1|8445.1|8456.1|8441.1|8
1622622070000|2021-06-02 08:21:10|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|0
1622622080000|2021-06-02 08:21:20|8461|8446|8461.4|8446.4|8461.4|8446.4|8461|8446|0
1622622090000|2021-06-02 08:21:30|8462|8447|8462|8447|8462|8447|8462|8447|0
1622622100000|2021-06-02 08:21:40|8462.2|8447.2|8467.7|8452.7|8469.2|8454.2|8462.2|8447.2|1
1622622120000|2021-06-02 08:22:00|8468|8453|8461.9|8446.9|8468|8453|8460.8|8445.8|19
1622622140000|2021-06-02 08:22:20|8461.3|8446.3|8460.9|8445.9|8461.3|8446.3|8460.9|8445.9|0
1622622150000|2021-06-02 08:22:30|8462.2|8447.2|8461.8|8446.8|8462.2|8447.2|8461.3|8446.3|0
1622622160000|2021-06-02 08:22:40|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|0
1622622180000|2021-06-02 08:23:00|8462.7|8447.7|8459.8|8444.8|8462.7|8447.7|8459.8|8444.8|1
1622622190000|2021-06-02 08:23:10|8460|8445|8460|8445|8460|8445|8460|8445|0
1622622220000|2021-06-02 08:23:40|8460.9|8445.9|8461.4|8446.4|8461.4|8446.4|8460.9|8445.9|0
1622622230000|2021-06-02 08:23:50|8461.7|8446.7|8460.1|8445.1|8461.7|8446.7|8460.1|8445.1|1
1622622240000|2021-06-02 08:24:00|8459.6|8444.6|8461.3|8446.3|8461.3|8446.3|8459.6|8444.6|0
1622622290000|2021-06-02 08:24:50|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622622300000|2021-06-02 08:25:00|8461.5|8446.5|8464|8449|8464|8449|8461.3|8446.3|1
1622622310000|2021-06-02 08:25:10|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|0
1622622340000|2021-06-02 08:25:40|8468.9|8453.9|8472.3|8457.3|8472.3|8457.3|8468.9|8453.9|2
1622622350000|2021-06-02 08:25:50|8471|8456|8470.8|8455.8|8471|8456|8470.8|8455.8|0
1622622360000|2021-06-02 08:26:00|8469.9|8454.9|8474|8459|8474|8459|8469.9|8454.9|0
1622622370000|2021-06-02 08:26:10|8474.5|8459.5|8474.8|8459.8|8475.1|8460.1|8474.5|8459.5|0
1622622380000|2021-06-02 08:26:20|8474.5|8459.5|8470.9|8455.9|8474.5|8459.5|8470.9|8455.9|3
1622622390000|2021-06-02 08:26:30|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|0
1622622410000|2021-06-02 08:26:50|8470.8|8455.8|8470.6|8455.6|8470.8|8455.8|8470.6|8455.6|0
1622622470000|2021-06-02 08:27:50|8469.7|8454.7|8469.5|8454.5|8469.7|8454.7|8469.5|8454.5|0
1622622480000|2021-06-02 08:28:00|8466.5|8451.5|8466.5|8451.5|8466.5|8451.5|8466.5|8451.5|0
1622622490000|2021-06-02 08:28:10|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|0
1622622500000|2021-06-02 08:28:20|8466.4|8451.4|8466.6|8451.6|8466.6|8451.6|8466.4|8451.4|1
1622622510000|2021-06-02 08:28:30|8466.9|8451.9|8466.6|8451.6|8466.9|8451.9|8466.6|8451.6|0
1622622520000|2021-06-02 08:28:40|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|0
1622622530000|2021-06-02 08:28:50|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|10
1622622540000|2021-06-02 08:29:00|8465.6|8450.6|8465.4|8450.4|8465.6|8450.6|8465.4|8450.4|0
1622622550000|2021-06-02 08:29:10|8465.6|8450.6|8466.1|8451.1|8466.1|8451.1|8465.6|8450.6|2
1622622600000|2021-06-02 08:30:00|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|0
1622622700000|2021-06-02 08:31:40|||||||||1
1622622780000|2021-06-02 08:33:00|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|0
1622622840000|2021-06-02 08:34:00|8466.6|8451.6|8466.4|8451.4|8466.6|8451.6|8466.4|8451.4|0
1622622850000|2021-06-02 08:34:10|8466.1|8451.1|8465.8|8450.8|8466.1|8451.1|8465.8|8450.8|2
1622622900000|2021-06-02 08:35:00|8466.1|8451.1|8466.3|8451.3|8466.8|8451.8|8466.1|8451.1|0
1622622910000|2021-06-02 08:35:10|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|0
1622622960000|2021-06-02 08:36:00|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|0
1622623000000|2021-06-02 08:36:40|8466.1|8451.1|8465.8|8450.8|8466.1|8451.1|8465.8|8450.8|0
1622623020000|2021-06-02 08:37:00|8465.6|8450.6|8464.3|8449.3|8465.6|8450.6|8464.2|8449.2|1
1622623080000|2021-06-02 08:38:00|8465.1|8450.1|8464.8|8449.8|8465.1|8450.1|8464.8|8449.8|0
1622623140000|2021-06-02 08:39:00|8465.1|8450.1|8464.3|8449.3|8465.1|8450.1|8464.3|8449.3|0
1622623160000|2021-06-02 08:39:20|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|0
1622623170000|2021-06-02 08:39:30|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|0
1622623190000|2021-06-02 08:39:50|8465.2|8450.2|8464.8|8449.8|8465.2|8450.2|8464.8|8449.8|1
1622623200000|2021-06-02 08:40:00|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8464.8|8449.8|4
1622623210000|2021-06-02 08:40:10|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|0
1622623260000|2021-06-02 08:41:00|8465.6|8450.6|8465.6|8450.6|8465.8|8450.8|8465.6|8450.6|0
1622623270000|2021-06-02 08:41:10|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|0
1622623290000|2021-06-02 08:41:30|8465.6|8450.6|8466.3|8451.3|8466.3|8451.3|8465.6|8450.6|0
1622623300000|2021-06-02 08:41:40|8473.5|8458.5|8474.1|8459.1|8474.1|8459.1|8473.5|8458.5|5
1622623310000|2021-06-02 08:41:50|||||||||4
1622623320000|2021-06-02 08:42:00|8472.9|8457.9|8472.1|8457.1|8472.9|8457.9|8471.8|8456.8|2
1622623330000|2021-06-02 08:42:10|8472.3|8457.3|8472.6|8457.6|8472.6|8457.6|8472.3|8457.3|0
1622623350000|2021-06-02 08:42:30|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|0
1622623370000|2021-06-02 08:42:50|8472.4|8457.4|8471.9|8456.9|8472.4|8457.4|8471.9|8456.9|3
1622623380000|2021-06-02 08:43:00|8470|8455|8466.1|8451.1|8470|8455|8466.1|8451.1|0
1622623390000|2021-06-02 08:43:10|8465.8|8450.8|8462.7|8447.7|8465.8|8450.8|8462.7|8447.7|0
1622623400000|2021-06-02 08:43:20|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1622623410000|2021-06-02 08:43:30|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|0
1622623420000|2021-06-02 08:43:40|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|1
1622623430000|2021-06-02 08:43:50|8461.3|8446.3|8460.8|8445.8|8461.3|8446.3|8460.8|8445.8|0
1622623440000|2021-06-02 08:44:00|8460.6|8445.6|8461.3|8446.3|8462|8447|8460.6|8445.6|1
1622623450000|2021-06-02 08:44:10|8461.8|8446.8|8461.1|8446.1|8461.8|8446.8|8461.1|8446.1|0
1622623460000|2021-06-02 08:44:20|8460.8|8445.8|8463.8|8448.8|8463.8|8448.8|8460.6|8445.6|0
1622623480000|2021-06-02 08:44:40|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|0
1622623540000|2021-06-02 08:45:40|8462.9|8447.9|8462.6|8447.6|8462.9|8447.9|8462.6|8447.6|0
1622623550000|2021-06-02 08:45:50|8462.9|8447.9|8462.6|8447.6|8463.8|8448.8|8462.6|8447.6|0
1622623560000|2021-06-02 08:46:00|8462.3|8447.3|8461.6|8446.6|8462.3|8447.3|8461.6|8446.6|0
1622623570000|2021-06-02 08:46:10|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|0
1622623590000|2021-06-02 08:46:30|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|0
1622623600000|2021-06-02 08:46:40|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|4
1622623620000|2021-06-02 08:47:00|8461.8|8446.8|8463.1|8448.1|8463.3|8448.3|8461.3|8446.3|1
1622623690000|2021-06-02 08:48:10|8463.6|8448.6|8463.8|8448.8|8463.8|8448.8|8463.6|8448.6|0
1622623710000|2021-06-02 08:48:30|8463.6|8448.6|8470.7|8455.7|8470.7|8455.7|8463.6|8448.6|5
1622623720000|2021-06-02 08:48:40|8472.2|8457.2|8469.1|8454.1|8472.2|8457.2|8469.1|8454.1|2
1622623760000|2021-06-02 08:49:20|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|0
1622623780000|2021-06-02 08:49:40|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1622623810000|2021-06-02 08:50:10|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|0
1622623820000|2021-06-02 08:50:20|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|0
1622623870000|2021-06-02 08:51:10|8470.2|8455.2|8470.3|8455.3|8470.3|8455.3|8469.2|8454.2|2
1622623880000|2021-06-02 08:51:20|8470.5|8455.5|8470.3|8455.3|8470.5|8455.5|8470.3|8455.3|1
1622623920000|2021-06-02 08:52:00|8469.4|8454.4|8467.4|8452.4|8469.4|8454.4|8467.4|8452.4|1
1622623930000|2021-06-02 08:52:10|8467|8452|8467|8452|8467|8452|8467|8452|0
1622623950000|2021-06-02 08:52:30|8468|8453|8468|8453|8468|8453|8468|8453|2
1622623960000|2021-06-02 08:52:40|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|2
1622623980000|2021-06-02 08:53:00|8469.8|8454.8|8470.5|8455.5|8470.5|8455.5|8469.8|8454.8|2
1622623990000|2021-06-02 08:53:10|8472.1|8457.1|8471.9|8456.9|8472.6|8457.6|8471.9|8456.9|5
1622624010000|2021-06-02 08:53:30|||||||||1
1622624020000|2021-06-02 08:53:40|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|8472.5|8457.5|0
1622624030000|2021-06-02 08:53:50|8472.9|8457.9|8473.6|8458.6|8473.6|8458.6|8472.9|8457.9|3
1622624040000|2021-06-02 08:54:00|8473.9|8458.9|8474.1|8459.1|8474.1|8459.1|8473.9|8458.9|0
1622624050000|2021-06-02 08:54:10|8474.8|8459.8|8476.4|8461.4|8476.6|8461.6|8474.8|8459.8|1
1622624060000|2021-06-02 08:54:20|8478.8|8463.8|8478.5|8463.5|8478.8|8463.8|8478.5|8463.5|0
1622624070000|2021-06-02 08:54:30|8478.1|8463.1|8478.1|8463.1|8478.1|8463.1|8478.1|8463.1|0
1622624100000|2021-06-02 08:55:00|8477.8|8462.8|8471|8456|8477.8|8462.8|8471|8456|7
1622624110000|2021-06-02 08:55:10|8470.8|8455.8|8470.8|8455.8|8470.8|8455.8|8470.8|8455.8|0
1622624120000|2021-06-02 08:55:20|8470|8455|8469|8454|8470|8455|8469|8454|0
1622624130000|2021-06-02 08:55:30|8470.5|8455.5|8471.5|8456.5|8471.5|8456.5|8470.5|8455.5|1
1622624160000|2021-06-02 08:56:00|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|0
1622624210000|2021-06-02 08:56:50|8470.6|8455.6|8470|8455|8470.6|8455.6|8470|8455|3
1622624220000|2021-06-02 08:57:00|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|0
1622624250000|2021-06-02 08:57:30|8469.5|8454.5|8465.5|8450.5|8469.5|8454.5|8465.5|8450.5|1
1622624260000|2021-06-02 08:57:40|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1622624280000|2021-06-02 08:58:00|8465.5|8450.5|8462.7|8447.7|8465.5|8450.5|8462.7|8447.7|1
1622624290000|2021-06-02 08:58:10|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|0
1622624300000|2021-06-02 08:58:20|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|0
1622624310000|2021-06-02 08:58:30|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|0
1622624340000|2021-06-02 08:59:00|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|0
1622624360000|2021-06-02 08:59:20|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|1
1622624380000|2021-06-02 08:59:40|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|0
1622624400000|2021-06-02 09:00:00|8460.6|8445.6|8460.3|8445.3|8460.6|8445.6|8460.3|8445.3|0
1622624410000|2021-06-02 09:00:10|8461.1|8446.1|8460.8|8445.8|8461.1|8446.1|8460.8|8445.8|3
1622624420000|2021-06-02 09:00:20|8460.3|8445.3|8460.1|8445.1|8460.3|8445.3|8460.1|8445.1|0
1622624450000|2021-06-02 09:00:50|8460.3|8445.3|8461.1|8446.1|8461.1|8446.1|8460.3|8445.3|1
1622624490000|2021-06-02 09:01:30|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|0
1622624560000|2021-06-02 09:02:40|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|0
1622624570000|2021-06-02 09:02:50|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|0
1622624580000|2021-06-02 09:03:00|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|1
1622624590000|2021-06-02 09:03:10|8461.6|8446.6|8461.8|8446.8|8461.8|8446.8|8461.6|8446.6|0
1622624600000|2021-06-02 09:03:20|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|0
1622624640000|2021-06-02 09:04:00|8464.7|8449.7|8467.3|8452.3|8469.6|8454.6|8464.7|8449.7|1
1622624650000|2021-06-02 09:04:10|8467.1|8452.1|8467.1|8452.1|8467.1|8452.1|8467.1|8452.1|0
1622624670000|2021-06-02 09:04:30|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|8466.9|8451.9|0
1622624680000|2021-06-02 09:04:40|8466.7|8451.7|8466.7|8451.7|8466.7|8451.7|8466.7|8451.7|0
1622624700000|2021-06-02 09:05:00|8466.9|8451.9|8467.2|8452.2|8467.2|8452.2|8466.9|8451.9|0
1622624760000|2021-06-02 09:06:00|8467.5|8452.5|8467.7|8452.7|8467.7|8452.7|8467.5|8452.5|0
1622624770000|2021-06-02 09:06:10|8468.7|8453.7|8468.9|8453.9|8468.9|8453.9|8468.7|8453.7|0
1622624790000|2021-06-02 09:06:30|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|0
1622624820000|2021-06-02 09:07:00|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|0
1622624880000|2021-06-02 09:08:00|8468.2|8453.2|8465.6|8450.6|8468.2|8453.2|8465.6|8450.6|1
1622624910000|2021-06-02 09:08:30|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|0
1622624940000|2021-06-02 09:09:00|8464.6|8449.6|8464.9|8449.9|8464.9|8449.9|8464.6|8449.6|0
1622624980000|2021-06-02 09:09:40|8466.2|8451.2|8465.9|8450.9|8466.2|8451.2|8465.9|8450.9|0
1622625000000|2021-06-02 09:10:00|8466.2|8451.2|8466.2|8451.2|8466.2|8451.2|8466.2|8451.2|0
1622625060000|2021-06-02 09:11:00|8467.2|8452.2|8467.4|8452.4|8467.4|8452.4|8467.2|8452.2|0
1622625070000|2021-06-02 09:11:10|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|0
1622625090000|2021-06-02 09:11:30|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|0
1622625180000|2021-06-02 09:13:00|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|1
1622625190000|2021-06-02 09:13:10|8472.8|8457.8|8474.7|8459.7|8474.7|8459.7|8472.8|8457.8|1
1622625210000|2021-06-02 09:13:30|8475|8460|8475.2|8460.2|8475.2|8460.2|8475|8460|0
1622625240000|2021-06-02 09:14:00|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|0
1622625270000|2021-06-02 09:14:30|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|8475.5|8460.5|0
1622625300000|2021-06-02 09:15:00|8479.2|8464.2|8476.2|8461.2|8479.2|8464.2|8476.2|8461.2|7
1622625310000|2021-06-02 09:15:10|8474.9|8459.9|8478.6|8463.6|8479.6|8464.6|8474.2|8459.2|6
1622625320000|2021-06-02 09:15:20|8478.2|8463.2|8478.5|8463.5|8478.5|8463.5|8478.2|8463.2|0
1622625420000|2021-06-02 09:17:00|8479.2|8464.2|8477.7|8462.7|8479.2|8464.2|8477.7|8462.7|0
1622625560000|2021-06-02 09:19:20|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|8476.3|8461.3|0
1622625570000|2021-06-02 09:19:30|8476.1|8461.1|8475.8|8460.8|8476.1|8461.1|8475.8|8460.8|0
1622625650000|2021-06-02 09:20:50|8475.1|8460.1|8473.5|8458.5|8475.1|8460.1|8473.5|8458.5|1
1622625660000|2021-06-02 09:21:00|8473.2|8458.2|8472.8|8457.8|8473.2|8458.2|8472.8|8457.8|0
1622625670000|2021-06-02 09:21:10|8477.9|8462.9|8478.7|8463.7|8478.7|8463.7|8477.9|8462.9|1
1622625680000|2021-06-02 09:21:20|8477|8462|8487.6|8472.6|8487.6|8472.6|8477|8462|25
1622625690000|2021-06-02 09:21:30|8487.8|8472.8|8488.1|8473.1|8488.1|8473.1|8487.8|8472.8|0
1622625710000|2021-06-02 09:21:50|8487.4|8472.4|8483.2|8468.2|8487.4|8472.4|8483.2|8468.2|2
1622625730000|2021-06-02 09:22:10|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|0
1622625740000|2021-06-02 09:22:20|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|2
1622625750000|2021-06-02 09:22:30|8479.9|8464.9|8481|8466|8481|8466|8479.9|8464.9|1
1622625760000|2021-06-02 09:22:40|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622625770000|2021-06-02 09:22:50|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|2
1622625830000|2021-06-02 09:23:50|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622625870000|2021-06-02 09:24:30|8480.4|8465.4|8480.6|8465.6|8480.6|8465.6|8480.4|8465.4|0
1622626010000|2021-06-02 09:26:50|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|2
1622626030000|2021-06-02 09:27:10|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|0
1622626070000|2021-06-02 09:27:50|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|3
1622626080000|2021-06-02 09:28:00|8475.6|8460.6|8473.7|8458.7|8475.6|8460.6|8473.7|8458.7|1
1622626110000|2021-06-02 09:28:30|8472.6|8457.6|8472.1|8457.1|8472.6|8457.6|8472.1|8457.1|1
1622626120000|2021-06-02 09:28:40|8471.5|8456.5|8470.6|8455.6|8471.5|8456.5|8469.5|8454.5|2
1622626130000|2021-06-02 09:28:50|8470.3|8455.3|8470.1|8455.1|8470.3|8455.3|8470.1|8455.1|0
1622626140000|2021-06-02 09:29:00|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|0
1622626210000|2021-06-02 09:30:10|8472.9|8457.9|8476.6|8461.6|8476.6|8461.6|8472.9|8457.9|0
1622626230000|2021-06-02 09:30:30|8479.6|8464.6|8484.6|8469.6|8484.6|8469.6|8479.6|8464.6|0
1622626240000|2021-06-02 09:30:40|8484.3|8469.3|8481.2|8466.2|8484.3|8469.3|8481.2|8466.2|1
1622626270000|2021-06-02 09:31:10|8463.1|8448.1|8461.4|8446.4|8463.1|8448.1|8461.4|8446.4|9
1622626280000|2021-06-02 09:31:20|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|0
1622626300000|2021-06-02 09:31:40|8459.9|8444.9|8459.9|8444.9|8459.9|8444.9|8459.9|8444.9|6
1622626320000|2021-06-02 09:32:00|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|0
1622626340000|2021-06-02 09:32:20|||||||||1
1622626380000|2021-06-02 09:33:00|8460.1|8445.1|8459.8|8444.8|8460.1|8445.1|8459.8|8444.8|1
1622626390000|2021-06-02 09:33:10|8459.5|8444.5|8457.5|8442.5|8459.7|8444.7|8457.5|8442.5|1
1622626450000|2021-06-02 09:34:10|8454.6|8439.6|8453.2|8438.2|8454.6|8439.6|8453.2|8438.2|5
1622626470000|2021-06-02 09:34:30|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622626730000|2021-06-02 09:38:50|8453.6|8438.6|8456.4|8441.4|8456.4|8441.4|8453.6|8438.6|3
1622626800000|2021-06-02 09:40:00|8457.5|8442.5|8460.1|8445.1|8460.3|8445.3|8457.5|8442.5|5
1622626810000|2021-06-02 09:40:10|8460.3|8445.3|8459.8|8444.8|8460.3|8445.3|8459.8|8444.8|0
1622626860000|2021-06-02 09:41:00|8459.2|8444.2|8456.2|8441.2|8459.2|8444.2|8456.2|8441.2|4
1622626870000|2021-06-02 09:41:10|8456|8441|8453.5|8438.5|8456|8441|8453.5|8438.5|0
1622626880000|2021-06-02 09:41:20|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|1
1622626900000|2021-06-02 09:41:40|8448.4|8433.4|8445.1|8430.1|8448.4|8433.4|8445.1|8430.1|0
1622626910000|2021-06-02 09:41:50|8445.4|8430.4|8446.1|8431.1|8446.1|8431.1|8445.4|8430.4|4
1622626920000|2021-06-02 09:42:00|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|0
1622626940000|2021-06-02 09:42:20|8446.4|8431.4|8446.4|8431.4|8446.4|8431.4|8446.4|8431.4|0
1622626990000|2021-06-02 09:43:10|8447.8|8432.8|8448.5|8433.5|8448.5|8433.5|8447.8|8432.8|3
1622627040000|2021-06-02 09:44:00|8449.1|8434.1|8450.7|8435.7|8450.7|8435.7|8449.1|8434.1|0
1622627080000|2021-06-02 09:44:40|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622627100000|2021-06-02 09:45:00|8451.2|8436.2|8451.7|8436.7|8451.7|8436.7|8451.2|8436.2|0
1622627160000|2021-06-02 09:46:00|8452|8437|8452.2|8437.2|8452.2|8437.2|8452|8437|0
1622627220000|2021-06-02 09:47:00|8451.3|8436.3|8451|8436|8451.3|8436.3|8451|8436|4
1622627230000|2021-06-02 09:47:10|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|0
1622627270000|2021-06-02 09:47:50|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|0
1622627280000|2021-06-02 09:48:00|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622627640000|2021-06-02 09:54:00|8451.5|8436.5|8452|8437|8452|8437|8451.5|8436.5|0
1622627650000|2021-06-02 09:54:10|8452.2|8437.2|8452.2|8437.2|8452.2|8437.2|8452.2|8437.2|0
1622627700000|2021-06-02 09:55:00|8452|8437|8452|8437|8452|8437|8451.7|8436.7|0
1622627710000|2021-06-02 09:55:10|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|0
1622627760000|2021-06-02 09:56:00|8452.5|8437.5|8452.8|8437.8|8452.8|8437.8|8452.5|8437.5|0
1622627770000|2021-06-02 09:56:10|8453|8438|8453|8438|8453|8438|8453|8438|0
1622627780000|2021-06-02 09:56:20|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|1
1622627790000|2021-06-02 09:56:30|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|0
1622627810000|2021-06-02 09:56:50|8457|8442|8457.8|8442.8|8457.8|8442.8|8457|8442|1
1622627820000|2021-06-02 09:57:00|8458.6|8443.6|8458.8|8443.8|8458.8|8443.8|8458.6|8443.6|0
1622627880000|2021-06-02 09:58:00|8459.1|8444.1|8459.6|8444.6|8459.6|8444.6|8459.1|8444.1|0
1622627890000|2021-06-02 09:58:10|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|4
1622627940000|2021-06-02 09:59:00|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|0
1622628000000|2021-06-02 10:00:00|8460.3|8445.3|8460.8|8445.8|8460.8|8445.8|8460.3|8445.3|0
1622628060000|2021-06-02 10:01:00|8460.9|8445.9|8461.1|8446.1|8461.1|8446.1|8460.9|8445.9|0
1622628070000|2021-06-02 10:01:10|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8
1622628100000|2021-06-02 10:01:40|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|0
1622628120000|2021-06-02 10:02:00|8461.3|8446.3|8462|8447|8462|8447|8461.3|8446.3|4
1622628130000|2021-06-02 10:02:10|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622628140000|2021-06-02 10:02:20|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|2
1622628410000|2021-06-02 10:06:50|||||||||2
1622628470000|2021-06-02 10:07:50|8456.8|8441.8|8456.5|8441.5|8456.8|8441.8|8456.5|8441.5|10
1622628480000|2021-06-02 10:08:00|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|0
1622628490000|2021-06-02 10:08:10|8455.4|8440.4|8453.5|8438.5|8455.4|8440.4|8453.5|8438.5|1
1622628510000|2021-06-02 10:08:30|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|0
1622628520000|2021-06-02 10:08:40|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|0
1622628530000|2021-06-02 10:08:50|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|5
1622628540000|2021-06-02 10:09:00|8455|8440|8455.5|8440.5|8455.5|8440.5|8455|8440|0
1622628620000|2021-06-02 10:10:20|8452.7|8437.7|8449.3|8434.3|8452.7|8437.7|8449.3|8434.3|0
1622628630000|2021-06-02 10:10:30|8447.9|8432.9|8446.4|8431.4|8447.9|8432.9|8446.4|8431.4|0
1622628650000|2021-06-02 10:10:50|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|0
1622628660000|2021-06-02 10:11:00|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|0
1622628680000|2021-06-02 10:11:20|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1622628690000|2021-06-02 10:11:30|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|1
1622628720000|2021-06-02 10:12:00|8445.2|8430.2|8446.9|8431.9|8447.4|8432.4|8445.2|8430.2|3
1622628730000|2021-06-02 10:12:10|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|0
1622628740000|2021-06-02 10:12:20|8446.9|8431.9|8447.4|8432.4|8447.4|8432.4|8446.9|8431.9|0
1622628750000|2021-06-02 10:12:30|8447.7|8432.7|8448.2|8433.2|8448.2|8433.2|8447.7|8432.7|0
1622628760000|2021-06-02 10:12:40|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|0
1622628780000|2021-06-02 10:13:00|8448.7|8433.7|8451.7|8436.7|8451.7|8436.7|8448.7|8433.7|0
1622628790000|2021-06-02 10:13:10|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|0
1622628800000|2021-06-02 10:13:20|8452.8|8437.8|8453.3|8438.3|8453.3|8438.3|8452.8|8437.8|0
1622628810000|2021-06-02 10:13:30|8453.5|8438.5|8454|8439|8454|8439|8453.5|8438.5|0
1622628820000|2021-06-02 10:13:40|8454.2|8439.2|8455.5|8440.5|8455.5|8440.5|8454.2|8439.2|0
1622628840000|2021-06-02 10:14:00|8455.8|8440.8|8456.8|8441.8|8456.8|8441.8|8455.8|8440.8|0
1622628850000|2021-06-02 10:14:10|8457|8442|8457.3|8442.3|8457.3|8442.3|8457|8442|0
1622628860000|2021-06-02 10:14:20|8457.5|8442.5|8458|8443|8458|8443|8457.5|8442.5|0
1622628900000|2021-06-02 10:15:00|8457.8|8442.8|8458.3|8443.3|8458.3|8443.3|8457.8|8442.8|0
1622628910000|2021-06-02 10:15:10|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|0
1622628920000|2021-06-02 10:15:20|8458.8|8443.8|8459|8444|8459|8444|8458.8|8443.8|0
1622628930000|2021-06-02 10:15:30|8459.3|8444.3|8458.5|8443.5|8459.5|8444.5|8458.5|8443.5|5
1622628950000|2021-06-02 10:15:50|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|1
1622628960000|2021-06-02 10:16:00|8453.5|8438.5|8453.2|8438.2|8453.5|8438.5|8453.2|8438.2|0
1622628980000|2021-06-02 10:16:20|8452.9|8437.9|8452.7|8437.7|8452.9|8437.9|8452.7|8437.7|1
1622629030000|2021-06-02 10:17:10|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|0
1622629050000|2021-06-02 10:17:30|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622629060000|2021-06-02 10:17:40|8452.4|8437.4|8452.4|8437.4|8452.4|8437.4|8452.4|8437.4|0
1622629090000|2021-06-02 10:18:10|8448.4|8433.4|8447.9|8432.9|8448.4|8433.4|8447.9|8432.9|2
1622629110000|2021-06-02 10:18:30|8447.4|8432.4|8447.2|8432.2|8447.4|8432.4|8447.2|8432.2|1
1622629140000|2021-06-02 10:19:00|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|0
1622629150000|2021-06-02 10:19:10|8447.9|8432.9|8448.4|8433.4|8448.4|8433.4|8447.9|8432.9|1
1622629170000|2021-06-02 10:19:30|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|1
1622629260000|2021-06-02 10:21:00|8448.2|8433.2|8448.4|8433.4|8448.4|8433.4|8448.2|8433.2|0
1622629270000|2021-06-02 10:21:10|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|0
1622629310000|2021-06-02 10:21:50|8447.8|8432.8|8446.4|8431.4|8447.8|8432.8|8446.4|8431.4|1
1622629380000|2021-06-02 10:23:00|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|0
1622629390000|2021-06-02 10:23:10|8447.8|8432.8|8448.9|8433.9|8448.9|8433.9|8447.8|8432.8|1
1622629410000|2021-06-02 10:23:30|8447.8|8432.8|8448.9|8433.9|8448.9|8433.9|8446.9|8431.9|1
1622629440000|2021-06-02 10:24:00|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|0
1622629450000|2021-06-02 10:24:10|8450|8435|8450|8435|8450|8435|8450|8435|0
1622629500000|2021-06-02 10:25:00|8450.3|8435.3|8450.5|8435.5|8450.5|8435.5|8450.3|8435.3|0
1622629510000|2021-06-02 10:25:10|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622629560000|2021-06-02 10:26:00|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|0
1622629620000|2021-06-02 10:27:00|8451.5|8436.5|8451.9|8436.9|8451.9|8436.9|8451.5|8436.5|0
1622629640000|2021-06-02 10:27:20|8449|8434|8447.2|8432.2|8449|8434|8447.2|8432.2|1
1622629740000|2021-06-02 10:29:00|8446.9|8431.9|8446.7|8431.7|8446.9|8431.9|8446.7|8431.7|0
1622629750000|2021-06-02 10:29:10|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|0
1622629770000|2021-06-02 10:29:30|8442.6|8427.6|8440.5|8425.5|8442.6|8427.6|8440.5|8425.5|5
1622629780000|2021-06-02 10:29:40|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|2
1622629800000|2021-06-02 10:30:00|8441|8426|8441.3|8426.3|8441.3|8426.3|8441|8426|0
1622629860000|2021-06-02 10:31:00|8441|8426|8441|8426|8441|8426|8441|8426|0
1622629870000|2021-06-02 10:31:10|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|0
1622629890000|2021-06-02 10:31:30|8442.2|8427.2|8443.3|8428.3|8443.3|8428.3|8442.2|8427.2|1
1622629900000|2021-06-02 10:31:40|8443|8428|8442.8|8427.8|8443|8428|8442.8|8427.8|0
1622629910000|2021-06-02 10:31:50|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|11
1622629920000|2021-06-02 10:32:00|8450|8435|8450|8435|8450.7|8435.7|8450|8435|8
1622629940000|2021-06-02 10:32:20|8448.8|8433.8|8448.6|8433.6|8448.8|8433.8|8448.6|8433.6|7
1622629950000|2021-06-02 10:32:30|8450.1|8435.1|8448.4|8433.4|8450.4|8435.4|8448.4|8433.4|3
1622629960000|2021-06-02 10:32:40|8447.4|8432.4|8447.6|8432.6|8447.6|8432.6|8447.4|8432.4|2
1622629980000|2021-06-02 10:33:00|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|0
1622630060000|2021-06-02 10:34:20|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|2
1622630070000|2021-06-02 10:34:30|8448.6|8433.6|8449.2|8434.2|8449.2|8434.2|8448.6|8433.6|1
1622630080000|2021-06-02 10:34:40|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|0
1622630110000|2021-06-02 10:35:10|8449.9|8434.9|8454.9|8439.9|8454.9|8439.9|8449.9|8434.9|3
1622630120000|2021-06-02 10:35:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|0
1622630130000|2021-06-02 10:35:30|8457|8442|8457|8442|8457|8442|8457|8442|0
1622630140000|2021-06-02 10:35:40|8457.8|8442.8|8458.8|8443.8|8458.8|8443.8|8457.8|8442.8|0
1622630210000|2021-06-02 10:36:50|8457.7|8442.7|8456.1|8441.1|8457.7|8442.7|8456.1|8441.1|3
1622630250000|2021-06-02 10:37:30|8455|8440|8455|8440|8455|8440|8455|8440|0
1622630260000|2021-06-02 10:37:40|8454.1|8439.1|8452.5|8437.5|8454.1|8439.1|8452.5|8437.5|1
1622630280000|2021-06-02 10:38:00|8452.7|8437.7|8453|8438|8453|8438|8452.7|8437.7|0
1622630340000|2021-06-02 10:39:00|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|0
1622630390000|2021-06-02 10:39:50|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|0
1622630400000|2021-06-02 10:40:00|8457.1|8442.1|8458.3|8443.3|8458.3|8443.3|8457.1|8442.1|0
1622630420000|2021-06-02 10:40:20|8457.8|8442.8|8459.4|8444.4|8459.4|8444.4|8457.8|8442.8|4
1622630430000|2021-06-02 10:40:30|8459.6|8444.6|8459.9|8444.9|8459.9|8444.9|8459.6|8444.6|0
1622630440000|2021-06-02 10:40:40|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|1
1622630450000|2021-06-02 10:40:50|8460|8445|8458.4|8443.4|8460|8445|8458.4|8443.4|5
1622630460000|2021-06-02 10:41:00|8458|8443|8453.3|8438.3|8458|8443|8453.3|8438.3|2
1622630470000|2021-06-02 10:41:10|8452.6|8437.6|8454.3|8439.3|8454.3|8439.3|8452.6|8437.6|1
1622630490000|2021-06-02 10:41:30|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|1
1622630500000|2021-06-02 10:41:40|8455.6|8440.6|8457.4|8442.4|8457.4|8442.4|8455.6|8440.6|0
1622630520000|2021-06-02 10:42:00|||||||||1
1622630780000|2021-06-02 10:46:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|0
1622630840000|2021-06-02 10:47:20|8454.1|8439.1|8453.8|8438.8|8454.1|8439.1|8453.8|8438.8|0
1622630880000|2021-06-02 10:48:00|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|0
1622630930000|2021-06-02 10:48:50|8454.1|8439.1|8454.3|8439.3|8454.3|8439.3|8454.1|8439.1|0
1622630950000|2021-06-02 10:49:10|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|0
1622630980000|2021-06-02 10:49:40|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|0
1622631070000|2021-06-02 10:51:10|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|0
1622631100000|2021-06-02 10:51:40|8455.9|8440.9|8456.6|8441.6|8456.6|8441.6|8455.9|8440.9|0
1622631110000|2021-06-02 10:51:50|8456.8|8441.8|8457.1|8442.1|8457.1|8442.1|8456.8|8441.8|0
1622631130000|2021-06-02 10:52:10|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|0
1622631180000|2021-06-02 10:53:00|||||||||1
1622631250000|2021-06-02 10:54:10|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|0
1622631410000|2021-06-02 10:56:50|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|3
1622631420000|2021-06-02 10:57:00|8455|8440|8455.3|8440.3|8455.3|8440.3|8455|8440|0
1622631430000|2021-06-02 10:57:10|8455|8440|8455|8440|8455|8440|8455|8440|0
1622631580000|2021-06-02 10:59:40|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|0
1622631710000|2021-06-02 11:01:50|8449.2|8434.2|8448.7|8433.7|8449.2|8434.2|8448.5|8433.5|2
1622631720000|2021-06-02 11:02:00|8449|8434|8449|8434|8449|8434|8449|8434|0
1622631750000|2021-06-02 11:02:30|8448|8433|8448|8433|8448|8433|8448|8433|1
1622631770000|2021-06-02 11:02:50|8447.7|8432.7|8447.5|8432.5|8447.7|8432.7|8447.5|8432.5|0
1622631780000|2021-06-02 11:03:00|8445.5|8430.5|8444.1|8429.1|8445.5|8430.5|8444.1|8429.1|0
1622631790000|2021-06-02 11:03:10|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|0
1622631800000|2021-06-02 11:03:20|8443.4|8428.4|8443.2|8428.2|8443.4|8428.4|8443.2|8428.2|0
1622631990000|2021-06-02 11:06:30|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|0
1622632080000|2021-06-02 11:08:00|8442.1|8427.1|8442.1|8427.1|8442.1|8427.1|8442.1|8427.1|2
1622632140000|2021-06-02 11:09:00|8440.8|8425.8|8435.5|8420.5|8440.8|8425.8|8435.5|8420.5|10
1622632150000|2021-06-02 11:09:10|8435|8420|8433.2|8418.2|8435|8420|8433.2|8418.2|0
1622632160000|2021-06-02 11:09:20|8434.3|8419.3|8434.7|8419.7|8435|8420|8434.3|8419.3|2
1622632170000|2021-06-02 11:09:30|8435|8420|8435.2|8420.2|8435.2|8420.2|8435|8420|0
1622632190000|2021-06-02 11:09:50|8433.5|8418.5|8432.2|8417.2|8433.5|8418.5|8432.2|8417.2|2
1622632200000|2021-06-02 11:10:00|8429.1|8414.1|8429.2|8414.2|8429.2|8414.2|8429|8414|1
1622632210000|2021-06-02 11:10:10|8427.7|8412.7|8429.5|8414.5|8429.5|8414.5|8427.7|8412.7|3
1622632230000|2021-06-02 11:10:30|8429|8414|8429|8414|8429|8414|8429|8414|1
1622632240000|2021-06-02 11:10:40|8429.2|8414.2|8429.2|8414.2|8429.2|8414.2|8429.2|8414.2|0
1622632260000|2021-06-02 11:11:00|8429|8414|8427.4|8412.4|8429|8414|8427.4|8412.4|1
1622632270000|2021-06-02 11:11:10|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|0
1622632310000|2021-06-02 11:11:50|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|1
1622632320000|2021-06-02 11:12:00|8427.1|8412.1|8426.6|8411.6|8427.1|8412.1|8426.6|8411.6|0
1622632350000|2021-06-02 11:12:30|8425.4|8410.4|8426.4|8411.4|8426.4|8411.4|8425.4|8410.4|0
1622632360000|2021-06-02 11:12:40|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|0
1622632470000|2021-06-02 11:14:30|||||||||1
1622632490000|2021-06-02 11:14:50|||||||||1
1622632540000|2021-06-02 11:15:40|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|0
1622632550000|2021-06-02 11:15:50|8427.6|8412.6|8427.6|8412.6|8427.6|8412.6|8427.6|8412.6|26
1622632560000|2021-06-02 11:16:00|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|0
1622632570000|2021-06-02 11:16:10|8429.2|8414.2|8429.4|8414.4|8429.4|8414.4|8429.2|8414.2|1
1622632580000|2021-06-02 11:16:20|8429.7|8414.7|8430.4|8415.4|8430.4|8415.4|8429.7|8414.7|0
1622632620000|2021-06-02 11:17:00|8430.6|8415.6|8431.9|8416.9|8432.1|8417.1|8430.6|8415.6|1
1622632630000|2021-06-02 11:17:10|8431.2|8416.2|8431.4|8416.4|8431.4|8416.4|8431.2|8416.2|1
1622632650000|2021-06-02 11:17:30|8432.3|8417.3|8433.1|8418.1|8433.1|8418.1|8432.3|8417.3|1
1622632660000|2021-06-02 11:17:40|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|0
1622632750000|2021-06-02 11:19:10|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|0
1622632770000|2021-06-02 11:19:30|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|0
1622632800000|2021-06-02 11:20:00|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|1
1622632810000|2021-06-02 11:20:10|8434.4|8419.4|8434.2|8419.2|8434.4|8419.4|8434.2|8419.2|0
1622632820000|2021-06-02 11:20:20|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|0
1622632830000|2021-06-02 11:20:30|8434.4|8419.4|8434.2|8419.2|8434.4|8419.4|8434.2|8419.2|0
1622632850000|2021-06-02 11:20:50|8434.4|8419.4|8434.7|8419.7|8434.7|8419.7|8434.4|8419.4|0
1622632860000|2021-06-02 11:21:00|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|0
1622632890000|2021-06-02 11:21:30|8432|8417|8430|8415|8432|8417|8430|8415|2
1622632900000|2021-06-02 11:21:40|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|0
1622632910000|2021-06-02 11:21:50|||||||||2
1622632920000|2021-06-02 11:22:00|8430.5|8415.5|8430|8415|8430.5|8415.5|8429.9|8414.9|0
1622632930000|2021-06-02 11:22:10|8430.2|8415.2|8430|8415|8430.5|8415.5|8430|8415|0
1622632950000|2021-06-02 11:22:30|8430.5|8415.5|8429|8414|8430.5|8415.5|8429|8414|1
1622633290000|2021-06-02 11:28:10|8428|8413|8428|8413|8428|8413|8428|8413|0
1622633360000|2021-06-02 11:29:20|8429|8414|8429|8414|8429|8414|8429|8414|1
1622633370000|2021-06-02 11:29:30|8431.5|8416.5|8432.6|8417.6|8432.6|8417.6|8431.5|8416.5|1
1622633390000|2021-06-02 11:29:50|8433.4|8418.4|8431.3|8416.3|8433.4|8418.4|8431.3|8416.3|2
1622633420000|2021-06-02 11:30:20|8431|8416|8430.8|8415.8|8431|8416|8430.8|8415.8|0
1622633460000|2021-06-02 11:31:00|8432.5|8417.5|8432.2|8417.2|8432.5|8417.5|8432.2|8417.2|1
1622633510000|2021-06-02 11:31:50|8430.4|8415.4|8430.4|8415.4|8430.4|8415.4|8430.4|8415.4|3
1622633520000|2021-06-02 11:32:00|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|0
1622633580000|2021-06-02 11:33:00|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|0
1622633620000|2021-06-02 11:33:40|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|8428.4|8413.4|4
1622633640000|2021-06-02 11:34:00|8428.9|8413.9|8428.6|8413.6|8428.9|8413.9|8428.4|8413.4|0
1622633650000|2021-06-02 11:34:10|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|0
1622633660000|2021-06-02 11:34:20|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|8429.3|8414.3|0
1622633690000|2021-06-02 11:34:50|||||||||1
1622633700000|2021-06-02 11:35:00|8428.6|8413.6|8428.3|8413.3|8428.6|8413.6|8428.3|8413.3|3
1622633760000|2021-06-02 11:36:00|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|0
1622633820000|2021-06-02 11:37:00|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|8427.5|8412.5|0
1622633830000|2021-06-02 11:37:10|8426.6|8411.6|8424.9|8409.9|8426.6|8411.6|8424.9|8409.9|0
1622633840000|2021-06-02 11:37:20|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|0
1622633850000|2021-06-02 11:37:30|8424.2|8409.2|8421.6|8406.6|8424.2|8409.2|8421.6|8406.6|7
1622633860000|2021-06-02 11:37:40|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|0
1622633870000|2021-06-02 11:37:50|8420.7|8405.7|8419|8404|8420.7|8405.7|8416.5|8401.5|9
1622633880000|2021-06-02 11:38:00|8418.7|8403.7|8417.4|8402.4|8418.7|8403.7|8417.4|8402.4|3
1622633890000|2021-06-02 11:38:10|8417.1|8402.1|8417.1|8402.1|8417.1|8402.1|8415|8400|8
1622633900000|2021-06-02 11:38:20|8416.8|8401.8|8416.8|8401.8|8416.8|8401.8|8416.8|8401.8|0
1622633920000|2021-06-02 11:38:40|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|0
1622633930000|2021-06-02 11:38:50|8418|8403|8423.3|8408.3|8423.3|8408.3|8418|8403|17
1622633940000|2021-06-02 11:39:00|8423.8|8408.8|8423.5|8408.5|8423.8|8408.8|8423.5|8408.5|0
1622633960000|2021-06-02 11:39:20|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1622634000000|2021-06-02 11:40:00|8424.1|8409.1|8424.9|8409.9|8424.9|8409.9|8424.1|8409.1|1
1622634010000|2021-06-02 11:40:10|8426.3|8411.3|8426.5|8411.5|8426.5|8411.5|8426.2|8411.2|0
1622634030000|2021-06-02 11:40:30|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|0
1622634040000|2021-06-02 11:40:40|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|0
1622634060000|2021-06-02 11:41:00|8424.5|8409.5|8424.8|8409.8|8424.8|8409.8|8424.5|8409.5|7
1622634070000|2021-06-02 11:41:10|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|0
1622634110000|2021-06-02 11:41:50|8423.3|8408.3|8423.3|8408.3|8423.3|8408.3|8423.3|8408.3|2
1622634140000|2021-06-02 11:42:20|8423|8408|8423|8408|8423|8408|8423|8408|0
1622634150000|2021-06-02 11:42:30|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|0
1622634160000|2021-06-02 11:42:40|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|0
1622634170000|2021-06-02 11:42:50|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|0
1622634190000|2021-06-02 11:43:10|8423.9|8408.9|8424|8409|8424.2|8409.2|8423.9|8408.9|2
1622634240000|2021-06-02 11:44:00|8423.7|8408.7|8420.5|8405.5|8423.7|8408.7|8420.5|8405.5|5
1622634300000|2021-06-02 11:45:00|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|0
1622634310000|2021-06-02 11:45:10|8420.8|8405.8|8421.3|8406.3|8421.3|8406.3|8420.8|8405.8|0
1622634330000|2021-06-02 11:45:30|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|0
1622634360000|2021-06-02 11:46:00|8420|8405|8420|8405|8420|8405|8420|8405|0
1622634390000|2021-06-02 11:46:30|8420.2|8405.2|8420.2|8405.2|8423.2|8408.2|8420.2|8405.2|1
1622634400000|2021-06-02 11:46:40|8421|8406|8421.7|8406.7|8421.7|8406.7|8421|8406|0
1622634410000|2021-06-02 11:46:50|8417.8|8402.8|8417.8|8402.8|8417.8|8402.8|8417.8|8402.8|1
1622634420000|2021-06-02 11:47:00|8418|8403|8421.5|8406.5|8421.5|8406.5|8417.9|8402.9|1
1622634490000|2021-06-02 11:48:10|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|0
1622634500000|2021-06-02 11:48:20|8425|8410|8425|8410|8425|8410|8425|8410|0
1622634600000|2021-06-02 11:50:00|8425.2|8410.2|8423.9|8408.9|8425.2|8410.2|8423.9|8408.9|13
1622634610000|2021-06-02 11:50:10|8422.6|8407.6|8421.4|8406.4|8422.6|8407.6|8421.4|8406.4|0
1622634620000|2021-06-02 11:50:20|8421.9|8406.9|8422.6|8407.6|8422.6|8407.6|8421.9|8406.9|2
1622634630000|2021-06-02 11:50:30|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|0
1622634690000|2021-06-02 11:51:30|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|1
1622634760000|2021-06-02 11:52:40|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|0
1622634820000|2021-06-02 11:53:40|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|8424.2|8409.2|0
1622634890000|2021-06-02 11:54:50|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1622634910000|2021-06-02 11:55:10|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|8423.5|8408.5|0
1622634920000|2021-06-02 11:55:20|8423.8|8408.8|8424|8409|8424|8409|8423.8|8408.8|0
1622634940000|2021-06-02 11:55:40|8424.3|8409.3|8424.6|8409.6|8424.6|8409.6|8424.3|8409.3|7
1622634950000|2021-06-02 11:55:50|8424|8409|8423.6|8408.6|8424|8409|8423.6|8408.6|1
1622634960000|2021-06-02 11:56:00|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|0
1622634970000|2021-06-02 11:56:10|8423.6|8408.6|8423.6|8408.6|8423.6|8408.6|8423.6|8408.6|0
1622634990000|2021-06-02 11:56:30|8421.7|8406.7|8421.7|8406.7|8421.7|8406.7|8421.7|8406.7|0
1622635010000|2021-06-02 11:56:50|8421.4|8406.4|8421.2|8406.2|8421.7|8406.7|8421.2|8406.2|3
1622635020000|2021-06-02 11:57:00|8420.7|8405.7|8419.3|8404.3|8420.7|8405.7|8419.3|8404.3|0
1622635030000|2021-06-02 11:57:10|8418.7|8403.7|8418.7|8403.7|8418.7|8403.7|8418.7|8403.7|0
1622635050000|2021-06-02 11:57:30|8421.5|8406.5|8422.2|8407.2|8422.4|8407.4|8421.5|8406.5|4
1622635060000|2021-06-02 11:57:40|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|0
1622635070000|2021-06-02 11:57:50|8421.2|8406.2|8420.4|8405.4|8421.2|8406.2|8420.4|8405.4|2
1622635090000|2021-06-02 11:58:10|8420.9|8405.9|8421.4|8406.4|8421.4|8406.4|8420.9|8405.9|0
1622635110000|2021-06-02 11:58:30|8421.9|8406.9|8423.1|8408.1|8423.1|8408.1|8421.9|8406.9|0
1622635130000|2021-06-02 11:58:50|8422.3|8407.3|8422.3|8407.3|8422.3|8407.3|8422.3|8407.3|1
1622635140000|2021-06-02 11:59:00|8422.1|8407.1|8424.1|8409.1|8424.1|8409.1|8422.1|8407.1|0
1622635150000|2021-06-02 11:59:10|8423.1|8408.1|8423.7|8408.7|8423.7|8408.7|8423.1|8408.1|0
1622635160000|2021-06-02 11:59:20|8424.7|8409.7|8425.1|8410.1|8425.1|8410.1|8424.7|8409.7|0
1622635170000|2021-06-02 11:59:30|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|0
1622635190000|2021-06-02 11:59:50|8426.4|8411.4|8425.4|8410.4|8426.4|8411.4|8425.4|8410.4|1
1622635200000|2021-06-02 12:00:00|8424.9|8409.9|8424.6|8409.6|8426.1|8411.1|8421.1|8406.1|9
1622635210000|2021-06-02 12:00:10|8424.4|8409.4|8424.6|8409.6|8424.6|8409.6|8424.1|8409.1|0
1622635220000|2021-06-02 12:00:20|8424.1|8409.1|8424.6|8409.6|8424.6|8409.6|8424.1|8409.1|0
1622635230000|2021-06-02 12:00:30|8424.4|8409.4|8424.6|8409.6|8424.6|8409.6|8424.1|8409.1|0
1622635240000|2021-06-02 12:00:40|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|0
1622635250000|2021-06-02 12:00:50|8424.6|8409.6|8424.4|8409.4|8424.6|8409.6|8424.1|8409.1|2
1622635260000|2021-06-02 12:01:00|8425.1|8410.1|8423.1|8408.1|8425.1|8410.1|8423.1|8408.1|3
1622635280000|2021-06-02 12:01:20|8422.7|8407.7|8418.3|8403.3|8422.7|8407.7|8418.3|8403.3|1
1622635290000|2021-06-02 12:01:30|8419|8404|8419|8404|8419|8404|8419|8404|1
1622635310000|2021-06-02 12:01:50|8416.1|8401.1|8415.4|8400.4|8416.1|8401.1|8415.2|8400.2|6
1622635320000|2021-06-02 12:02:00|8415.2|8400.2|8415.9|8400.9|8417|8402|8415.2|8400.2|5
1622635330000|2021-06-02 12:02:10|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|0
1622635340000|2021-06-02 12:02:20|||||||||1
1622635350000|2021-06-02 12:02:30|||||||||1
1622635370000|2021-06-02 12:02:50|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|1
1622635380000|2021-06-02 12:03:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|1
1622635390000|2021-06-02 12:03:10|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|0
1622635420000|2021-06-02 12:03:40|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|5
1622635430000|2021-06-02 12:03:50|8414.9|8399.9|8415.4|8400.4|8415.4|8400.4|8414.9|8399.9|2
1622635440000|2021-06-02 12:04:00|8415.1|8400.1|8413.2|8398.2|8415.1|8400.1|8413.2|8398.2|8
1622635450000|2021-06-02 12:04:10|8412.9|8397.9|8415.9|8400.9|8415.9|8400.9|8412.9|8397.9|3
1622635460000|2021-06-02 12:04:20|8414.9|8399.9|8414.4|8399.4|8414.9|8399.9|8414.4|8399.4|0
1622635470000|2021-06-02 12:04:30|8414.2|8399.2|8414.4|8399.4|8414.4|8399.4|8414.2|8399.2|1
1622635480000|2021-06-02 12:04:40|8415.2|8400.2|8416.7|8401.7|8417.2|8402.2|8415.2|8400.2|15
1622635490000|2021-06-02 12:04:50|||||||||1
1622635500000|2021-06-02 12:05:00|8416.4|8401.4|8416.2|8401.2|8416.4|8401.4|8416.2|8401.2|0
1622635510000|2021-06-02 12:05:10|8414.7|8399.7|8414.7|8399.7|8414.9|8399.9|8414.7|8399.7|4
1622635520000|2021-06-02 12:05:20|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|8414.9|8399.9|1
1622635540000|2021-06-02 12:05:40|8414.7|8399.7|8413.4|8398.4|8414.7|8399.7|8413.4|8398.4|2
1622635550000|2021-06-02 12:05:50|8413.1|8398.1|8412.4|8397.4|8413.1|8398.1|8412.4|8397.4|0
1622635560000|2021-06-02 12:06:00|8411.9|8396.9|8411.6|8396.6|8412.9|8397.9|8411.4|8396.4|5
1622635570000|2021-06-02 12:06:10|8411.7|8396.7|8411.9|8396.9|8411.9|8396.9|8411.7|8396.7|2
1622635580000|2021-06-02 12:06:20|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|0
1622635590000|2021-06-02 12:06:30|8412.2|8397.2|8410.4|8395.4|8412.2|8397.2|8410.4|8395.4|1
1622635600000|2021-06-02 12:06:40|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|2
1622635610000|2021-06-02 12:06:50|8410.9|8395.9|8410.7|8395.7|8411.5|8396.5|8410.4|8395.4|12
1622635620000|2021-06-02 12:07:00|8410.9|8395.9|8411.7|8396.7|8411.7|8396.7|8410.9|8395.9|2
1622635640000|2021-06-02 12:07:20|8412.3|8397.3|8412.5|8397.5|8412.5|8397.5|8412.3|8397.3|0
1622635650000|2021-06-02 12:07:30|8416|8401|8417|8402|8417|8402|8416|8401|3
1622635660000|2021-06-02 12:07:40|8417.5|8402.5|8418.8|8403.8|8418.8|8403.8|8417.3|8402.3|5
1622635670000|2021-06-02 12:07:50|8419|8404|8419|8404|8419|8404|8419|8404|0
1622635680000|2021-06-02 12:08:00|8419.5|8404.5|8424.1|8409.1|8424.1|8409.1|8419.5|8404.5|11
1622635690000|2021-06-02 12:08:10|8424.9|8409.9|8424.6|8409.6|8425.4|8410.4|8424.6|8409.6|0
1622635700000|2021-06-02 12:08:20|8425.3|8410.3|8426.9|8411.9|8426.9|8411.9|8425.3|8410.3|6
1622635710000|2021-06-02 12:08:30|8427.1|8412.1|8427.6|8412.6|8428.2|8413.2|8427.1|8412.1|4
1622635720000|2021-06-02 12:08:40|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|0
1622635740000|2021-06-02 12:09:00|8428.1|8413.1|8429.4|8414.4|8429.4|8414.4|8428.1|8413.1|3
1622635750000|2021-06-02 12:09:10|8429.7|8414.7|8429.2|8414.2|8429.9|8414.9|8429.2|8414.2|1
1622635760000|2021-06-02 12:09:20|8429.1|8414.1|8430.6|8415.6|8431.9|8416.9|8429.1|8414.1|1
1622635770000|2021-06-02 12:09:30|8429.9|8414.9|8429.6|8414.6|8429.9|8414.9|8429.6|8414.6|4
1622635780000|2021-06-02 12:09:40|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|0
1622635800000|2021-06-02 12:10:00|8431.4|8416.4|8434.8|8419.8|8434.8|8419.8|8430.9|8415.9|11
1622635810000|2021-06-02 12:10:10|8437.1|8422.1|8437.3|8422.3|8437.3|8422.3|8437.1|8422.1|14
1622635820000|2021-06-02 12:10:20|8437.5|8422.5|8433.3|8418.3|8437.5|8422.5|8432.8|8417.8|18
1622635830000|2021-06-02 12:10:30|8432.8|8417.8|8432.8|8417.8|8432.8|8417.8|8432.8|8417.8|1
1622635840000|2021-06-02 12:10:40|8432.5|8417.5|8427.5|8412.5|8432.5|8417.5|8427.4|8412.4|5
1622635850000|2021-06-02 12:10:50|8426.5|8411.5|8425.1|8410.1|8426.5|8411.5|8425.1|8410.1|2
1622635860000|2021-06-02 12:11:00|8424.5|8409.5|8423.7|8408.7|8424.5|8409.5|8423.7|8408.7|0
1622635870000|2021-06-02 12:11:10|8424|8409|8427|8412|8427|8412|8423.5|8408.5|4
1622635880000|2021-06-02 12:11:20|8426.7|8411.7|8427|8412|8427|8412|8426.7|8411.7|0
1622635890000|2021-06-02 12:11:30|8426.7|8411.7|8427.6|8412.6|8427.6|8412.6|8424.7|8409.7|3
1622635900000|2021-06-02 12:11:40|8428.5|8413.5|8429.9|8414.9|8429.9|8414.9|8428.5|8413.5|3
1622635910000|2021-06-02 12:11:50|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|4
1622635920000|2021-06-02 12:12:00|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|1
1622635930000|2021-06-02 12:12:10|8430.6|8415.6|8430.6|8415.6|8430.6|8415.6|8430.6|8415.6|0
1622635940000|2021-06-02 12:12:20|||||||||1
1622635950000|2021-06-02 12:12:30|||||||||1
1622635960000|2021-06-02 12:12:40|8430.4|8415.4|8429.4|8414.4|8430.4|8415.4|8429.4|8414.4|2
1622635980000|2021-06-02 12:13:00|8430.4|8415.4|8430.4|8415.4|8430.4|8415.4|8429.9|8414.9|3
1622636010000|2021-06-02 12:13:30|8429.6|8414.6|8428.1|8413.1|8429.6|8414.6|8428.1|8413.1|4
1622636020000|2021-06-02 12:13:40|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|1
1622636030000|2021-06-02 12:13:50|8429.4|8414.4|8429.1|8414.1|8429.6|8414.6|8429.1|8414.1|2
1622636040000|2021-06-02 12:14:00|8428.4|8413.4|8428.2|8413.2|8428.4|8413.4|8428.2|8413.2|3
1622636060000|2021-06-02 12:14:20|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|7
1622636070000|2021-06-02 12:14:30|8427.5|8412.5|8427|8412|8427.8|8412.8|8427|8412|2
1622636090000|2021-06-02 12:14:50|8420.7|8405.7|8418.7|8403.7|8420.7|8405.7|8418.7|8403.7|4
1622636100000|2021-06-02 12:15:00|8418.2|8403.2|8420.8|8405.8|8420.8|8405.8|8418.2|8403.2|1
1622636110000|2021-06-02 12:15:10|8421.2|8406.2|8421.2|8406.2|8421.2|8406.2|8421.2|8406.2|0
1622636120000|2021-06-02 12:15:20|||||||||1
1622636130000|2021-06-02 12:15:30|8421|8406|8419.8|8404.8|8421|8406|8419.8|8404.8|2
1622636140000|2021-06-02 12:15:40|8419.6|8404.6|8419.3|8404.3|8419.6|8404.6|8419.3|8404.3|0
1622636150000|2021-06-02 12:15:50|8417.8|8402.8|8417.3|8402.3|8417.8|8402.8|8417.3|8402.3|2
1622636160000|2021-06-02 12:16:00|8417|8402|8417|8402|8417|8402|8417|8402|0
1622636170000|2021-06-02 12:16:10|8416.8|8401.8|8416.3|8401.3|8417|8402|8416.3|8401.3|2
1622636180000|2021-06-02 12:16:20|||||||||4
1622636200000|2021-06-02 12:16:40|||||||||2
1622636210000|2021-06-02 12:16:50|8418.2|8403.2|8421.3|8406.3|8421.3|8406.3|8418.2|8403.2|6
1622636220000|2021-06-02 12:17:00|8420.7|8405.7|8424.4|8409.4|8424.4|8409.4|8420.7|8405.7|5
1622636230000|2021-06-02 12:17:10|8424.7|8409.7|8427.8|8412.8|8428.3|8413.3|8424.6|8409.6|0
1622636240000|2021-06-02 12:17:20|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|0
1622636250000|2021-06-02 12:17:30|8427.9|8412.9|8431.4|8416.4|8431.4|8416.4|8427.9|8412.9|2
1622636260000|2021-06-02 12:17:40|8431.9|8416.9|8430.9|8415.9|8431.9|8416.9|8430.9|8415.9|2
1622636270000|2021-06-02 12:17:50|8430.6|8415.6|8430.6|8415.6|8430.6|8415.6|8430.6|8415.6|1
1622636290000|2021-06-02 12:18:10|8430.4|8415.4|8430.1|8415.1|8430.4|8415.4|8430.1|8415.1|1
1622636300000|2021-06-02 12:18:20|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|1
1622636310000|2021-06-02 12:18:30|8429.6|8414.6|8429.9|8414.9|8429.9|8414.9|8429.6|8414.6|0
1622636320000|2021-06-02 12:18:40|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|4
1622636340000|2021-06-02 12:19:00|||||||||1
1622636350000|2021-06-02 12:19:10|||||||||1
1622636360000|2021-06-02 12:19:20|||||||||1
1622636380000|2021-06-02 12:19:40|8428.6|8413.6|8428.9|8413.9|8428.9|8413.9|8427.8|8412.8|1
1622636390000|2021-06-02 12:19:50|8429.1|8414.1|8428.8|8413.8|8429.9|8414.9|8428.8|8413.8|3
1622636400000|2021-06-02 12:20:00|8429.6|8414.6|8429.8|8414.8|8429.8|8414.8|8429.6|8414.6|1
1622636410000|2021-06-02 12:20:10|8429.1|8414.1|8429.6|8414.6|8429.6|8414.6|8429.1|8414.1|0
1622636420000|2021-06-02 12:20:20|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|0
1622636430000|2021-06-02 12:20:30|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|2
1622636440000|2021-06-02 12:20:40|8430.6|8415.6|8434.1|8419.1|8434.1|8419.1|8430.6|8415.6|2
1622636450000|2021-06-02 12:20:50|8433.9|8418.9|8428.8|8413.8|8433.9|8418.9|8428.8|8413.8|6
1622636460000|2021-06-02 12:21:00|8428.5|8413.5|8428.7|8413.7|8428.7|8413.7|8428.5|8413.5|1
1622636470000|2021-06-02 12:21:10|||||||||1
1622636490000|2021-06-02 12:21:30|8429|8414|8429|8414|8429|8414|8429|8414|1
1622636510000|2021-06-02 12:21:50|8428.7|8413.7|8428.5|8413.5|8428.7|8413.7|8428.5|8413.5|2
1622636520000|2021-06-02 12:22:00|8429.2|8414.2|8429.2|8414.2|8429.2|8414.2|8429.2|8414.2|1
1622636530000|2021-06-02 12:22:10|||||||||1
1622636570000|2021-06-02 12:22:50|8428.8|8413.8|8427.4|8412.4|8428.8|8413.8|8427.4|8412.4|1
1622636580000|2021-06-02 12:23:00|8427|8412|8427|8412|8427|8412|8427|8412|2
1622636590000|2021-06-02 12:23:10|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|2
1622636620000|2021-06-02 12:23:40|8427.7|8412.7|8427.7|8412.7|8427.7|8412.7|8427.7|8412.7|0
1622636630000|2021-06-02 12:23:50|8427|8412|8427|8412|8427|8412|8427|8412|3
1622636640000|2021-06-02 12:24:00|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|8427.2|8412.2|0
1622636660000|2021-06-02 12:24:20|8427|8412|8427|8412|8427|8412|8427|8412|0
1622636670000|2021-06-02 12:24:30|8426.7|8411.7|8426.7|8411.7|8426.7|8411.7|8426.7|8411.7|1
1622636680000|2021-06-02 12:24:40|8427|8412|8427|8412|8427|8412|8427|8412|1
1622636690000|2021-06-02 12:24:50|8426.7|8411.7|8427.5|8412.5|8427.5|8412.5|8426.7|8411.7|2
1622636700000|2021-06-02 12:25:00|8427.2|8412.2|8426.8|8411.8|8427.2|8412.2|8426.2|8411.2|0
1622636720000|2021-06-02 12:25:20|8426.3|8411.3|8425.3|8410.3|8426.3|8411.3|8425.3|8410.3|1
1622636730000|2021-06-02 12:25:30|||||||||1
1622636740000|2021-06-02 12:25:40|8425.6|8410.6|8424.8|8409.8|8425.6|8410.6|8424.8|8409.8|2
1622636750000|2021-06-02 12:25:50|8424.6|8409.6|8423.3|8408.3|8424.6|8409.6|8423.3|8408.3|1
1622636760000|2021-06-02 12:26:00|8421.7|8406.7|8419.5|8404.5|8421.7|8406.7|8419.5|8404.5|5
1622636770000|2021-06-02 12:26:10|8419.2|8404.2|8419.2|8404.2|8419.2|8404.2|8419.2|8404.2|0
1622636800000|2021-06-02 12:26:40|8419.8|8404.8|8419.8|8404.8|8419.8|8404.8|8419.8|8404.8|1
1622636810000|2021-06-02 12:26:50|8418|8403|8415.2|8400.2|8418|8403|8415.2|8400.2|25
1622636830000|2021-06-02 12:27:10|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|0
1622636850000|2021-06-02 12:27:30|8415.2|8400.2|8417.2|8402.2|8417.4|8402.4|8415.2|8400.2|4
1622636860000|2021-06-02 12:27:40|8417|8402|8417.2|8402.2|8417.2|8402.2|8417|8402|1
1622636870000|2021-06-02 12:27:50|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|4
1622636880000|2021-06-02 12:28:00|8416.1|8401.1|8416.4|8401.4|8416.4|8401.4|8415.6|8400.6|2
1622636890000|2021-06-02 12:28:10|8416.7|8401.7|8416.6|8401.6|8417.1|8402.1|8416.6|8401.6|0
1622636900000|2021-06-02 12:28:20|||||||||1
1622636910000|2021-06-02 12:28:30|8416.9|8401.9|8416.6|8401.6|8417.1|8402.1|8416.6|8401.6|0
1622636920000|2021-06-02 12:28:40|8421|8406|8420.4|8405.4|8421.5|8406.5|8419.6|8404.6|3
1622636930000|2021-06-02 12:28:50|8420.7|8405.7|8420.2|8405.2|8421.5|8406.5|8420.2|8405.2|1
1622636940000|2021-06-02 12:29:00|8420.5|8405.5|8422|8407|8422|8407|8420.5|8405.5|0
1622636950000|2021-06-02 12:29:10|8424.5|8409.5|8424|8409|8424.5|8409.5|8424|8409|1
1622636960000|2021-06-02 12:29:20|8424.1|8409.1|8423.2|8408.2|8424.3|8409.3|8423.2|8408.2|1
1622636970000|2021-06-02 12:29:30|8420.3|8405.3|8419.4|8404.4|8420.3|8405.3|8419.4|8404.4|1
1622636980000|2021-06-02 12:29:40|||||||||1
1622636990000|2021-06-02 12:29:50|8418.7|8403.7|8418.9|8403.9|8418.9|8403.9|8418.7|8403.7|2
1622637000000|2021-06-02 12:30:00|8417.8|8402.8|8415|8400|8417.8|8402.8|8415|8400|5
1622637010000|2021-06-02 12:30:10|8414.2|8399.2|8413.3|8398.3|8414.3|8399.3|8412.5|8397.5|5
1622637020000|2021-06-02 12:30:20|8414.1|8399.1|8415.3|8400.3|8415.3|8400.3|8414.1|8399.1|0
1622637030000|2021-06-02 12:30:30|8415|8400|8415.5|8400.5|8415.5|8400.5|8415|8400|0
1622637040000|2021-06-02 12:30:40|8417|8402|8418.6|8403.6|8418.6|8403.6|8417|8402|2
1622637050000|2021-06-02 12:30:50|8419.3|8404.3|8418.3|8403.3|8419.3|8404.3|8418.3|8403.3|1
1622637060000|2021-06-02 12:31:00|8419.4|8404.4|8418.8|8403.8|8419.6|8404.6|8418.8|8403.8|1
1622637070000|2021-06-02 12:31:10|||||||||2
1622637080000|2021-06-02 12:31:20|||||||||6
1622637110000|2021-06-02 12:31:50|8418.6|8403.6|8421.4|8406.4|8421.7|8406.7|8418.3|8403.3|4
1622637120000|2021-06-02 12:32:00|8421.1|8406.1|8420.6|8405.6|8421.1|8406.1|8420.6|8405.6|0
1622637130000|2021-06-02 12:32:10|8419.5|8404.5|8419.2|8404.2|8419.5|8404.5|8419.2|8404.2|3
1622637140000|2021-06-02 12:32:20|8415.6|8400.6|8415|8400|8415.6|8400.6|8414|8399|2
1622637150000|2021-06-02 12:32:30|8415.2|8400.2|8414.3|8399.3|8415.2|8400.2|8414.3|8399.3|1
1622637160000|2021-06-02 12:32:40|||||||||2
1622637170000|2021-06-02 12:32:50|8414.6|8399.6|8412.5|8397.5|8414.6|8399.6|8412.5|8397.5|3
1622637180000|2021-06-02 12:33:00|8411.9|8396.9|8411.2|8396.2|8411.9|8396.9|8411.2|8396.2|3
1622637190000|2021-06-02 12:33:10|8411.7|8396.7|8412.4|8397.4|8412.7|8397.7|8411.7|8396.7|0
1622637200000|2021-06-02 12:33:20|8412.7|8397.7|8412.7|8397.7|8413.7|8398.7|8412.7|8397.7|0
1622637220000|2021-06-02 12:33:40|8412.2|8397.2|8412.7|8397.7|8412.7|8397.7|8411.9|8396.9|2
1622637240000|2021-06-02 12:34:00|8413.5|8398.5|8414.2|8399.2|8414.2|8399.2|8413.5|8398.5|1
1622637260000|2021-06-02 12:34:20|8414|8399|8414|8399|8414|8399|8414|8399|1
1622637270000|2021-06-02 12:34:30|8415.7|8400.7|8418.1|8403.1|8418.1|8403.1|8415.7|8400.7|3
1622637290000|2021-06-02 12:34:50|8417.5|8402.5|8417.5|8402.5|8417.5|8402.5|8417.5|8402.5|2
1622637300000|2021-06-02 12:35:00|8417.3|8402.3|8418.1|8403.1|8418.1|8403.1|8417|8402|0
1622637310000|2021-06-02 12:35:10|8417.8|8402.8|8417|8402|8417.8|8402.8|8417|8402|2
1622637320000|2021-06-02 12:35:20|8416.2|8401.2|8415.1|8400.1|8416.2|8401.2|8415.1|8400.1|0
1622637340000|2021-06-02 12:35:40|8415|8400|8414.1|8399.1|8415|8400|8414.1|8399.1|0
1622637350000|2021-06-02 12:35:50|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|3
1622637360000|2021-06-02 12:36:00|8413.3|8398.3|8411.2|8396.2|8413.3|8398.3|8411|8396|3
1622637370000|2021-06-02 12:36:10|8411.5|8396.5|8411.7|8396.7|8411.7|8396.7|8411.5|8396.5|1
1622637380000|2021-06-02 12:36:20|8414|8399|8414|8399|8414|8399|8413.7|8398.7|2
1622637390000|2021-06-02 12:36:30|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|1
1622637400000|2021-06-02 12:36:40|8415|8400|8415|8400|8415|8400|8414.7|8399.7|0
1622637410000|2021-06-02 12:36:50|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|2
1622637420000|2021-06-02 12:37:00|8416.8|8401.8|8416.5|8401.5|8416.8|8401.8|8416.5|8401.5|1
1622637430000|2021-06-02 12:37:10|8416|8401|8414.4|8399.4|8416|8401|8414.4|8399.4|1
1622637450000|2021-06-02 12:37:30|8414.7|8399.7|8414.4|8399.4|8414.7|8399.7|8414.4|8399.4|4
1622637470000|2021-06-02 12:37:50|8414.7|8399.7|8415.4|8400.4|8415.9|8400.9|8414.7|8399.7|1
1622637480000|2021-06-02 12:38:00|8415.7|8400.7|8415.4|8400.4|8415.7|8400.7|8415.4|8400.4|0
1622637500000|2021-06-02 12:38:20|||||||||2
1622637510000|2021-06-02 12:38:30|||||||||1
1622637520000|2021-06-02 12:38:40|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|0
1622637530000|2021-06-02 12:38:50|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|2
1622637540000|2021-06-02 12:39:00|||||||||2
1622637550000|2021-06-02 12:39:10|8415.2|8400.2|8414.4|8399.4|8415.2|8400.2|8414.4|8399.4|2
1622637560000|2021-06-02 12:39:20|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|1
1622637580000|2021-06-02 12:39:40|8413.7|8398.7|8412.9|8397.9|8413.7|8398.7|8412.9|8397.9|1
1622637590000|2021-06-02 12:39:50|8412.2|8397.2|8411.7|8396.7|8412.2|8397.2|8411.7|8396.7|2
1622637600000|2021-06-02 12:40:00|8412.5|8397.5|8412.7|8397.7|8413.2|8398.2|8412.5|8397.5|0
1622637610000|2021-06-02 12:40:10|8412.4|8397.4|8410.4|8395.4|8412.4|8397.4|8409.4|8394.4|9
1622637620000|2021-06-02 12:40:20|8411|8396|8411.7|8396.7|8411.7|8396.7|8411|8396|0
1622637640000|2021-06-02 12:40:40|8412.5|8397.5|8418.4|8403.4|8418.4|8403.4|8412.5|8397.5|3
1622637650000|2021-06-02 12:40:50|8418.7|8403.7|8417.4|8402.4|8418.7|8403.7|8416.9|8401.9|3
1622637660000|2021-06-02 12:41:00|8417.9|8402.9|8417.9|8402.9|8417.9|8402.9|8417.9|8402.9|1
1622637670000|2021-06-02 12:41:10|8417.2|8402.2|8412.2|8397.2|8417.2|8402.2|8412.2|8397.2|1
1622637680000|2021-06-02 12:41:20|8412.4|8397.4|8414.9|8399.9|8414.9|8399.9|8412.4|8397.4|4
1622637690000|2021-06-02 12:41:30|8415.2|8400.2|8416.4|8401.4|8416.4|8401.4|8415.2|8400.2|0
1622637700000|2021-06-02 12:41:40|8416.9|8401.9|8417.4|8402.4|8417.9|8402.9|8416.9|8401.9|1
1622637710000|2021-06-02 12:41:50|8417.9|8402.9|8417.4|8402.4|8417.9|8402.9|8417.4|8402.4|3
1622637720000|2021-06-02 12:42:00|8416.9|8401.9|8416.9|8401.9|8416.9|8401.9|8416.9|8401.9|0
1622637730000|2021-06-02 12:42:10|8417.2|8402.2|8416.4|8401.4|8417.2|8402.2|8416.4|8401.4|2
1622637740000|2021-06-02 12:42:20|8416.7|8401.7|8418.9|8403.9|8418.9|8403.9|8416.7|8401.7|2
1622637760000|2021-06-02 12:42:40|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|1
1622637770000|2021-06-02 12:42:50|8413.7|8398.7|8413.9|8398.9|8413.9|8398.9|8413.7|8398.7|4
1622637780000|2021-06-02 12:43:00|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|1
1622637810000|2021-06-02 12:43:30|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|8413.9|8398.9|1
1622637820000|2021-06-02 12:43:40|||||||||1
1622637830000|2021-06-02 12:43:50|8414.2|8399.2|8414.4|8399.4|8414.4|8399.4|8414.2|8399.2|1
1622637840000|2021-06-02 12:44:00|8415.2|8400.2|8416.4|8401.4|8416.7|8401.7|8415.2|8400.2|3
1622637850000|2021-06-02 12:44:10|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|0
1622637860000|2021-06-02 12:44:20|8415.9|8400.9|8415.7|8400.7|8415.9|8400.9|8415.7|8400.7|1
1622637870000|2021-06-02 12:44:30|8415.4|8400.4|8415.7|8400.7|8415.7|8400.7|8415.2|8400.2|2
1622637880000|2021-06-02 12:44:40|8419.3|8404.3|8420|8405|8420.7|8405.7|8419.3|8404.3|5
1622637900000|2021-06-02 12:45:00|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|0
1622637910000|2021-06-02 12:45:10|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|1
1622637940000|2021-06-02 12:45:40|||||||||1
1622637950000|2021-06-02 12:45:50|8419|8404|8419|8404|8419|8404|8419|8404|1
1622637960000|2021-06-02 12:46:00|8419.8|8404.8|8420.3|8405.3|8420.3|8405.3|8419.8|8404.8|1
1622637970000|2021-06-02 12:46:10|||||||||1
1622637980000|2021-06-02 12:46:20|||||||||1
1622638000000|2021-06-02 12:46:40|8420.5|8405.5|8418.3|8403.3|8420.8|8405.8|8417.8|8402.8|5
1622638010000|2021-06-02 12:46:50|8416.9|8401.9|8415.7|8400.7|8416.9|8401.9|8415.7|8400.7|1
1622638020000|2021-06-02 12:47:00|8415.5|8400.5|8416.5|8401.5|8416.5|8401.5|8415.5|8400.5|0
1622638030000|2021-06-02 12:47:10|8416.8|8401.8|8417|8402|8417|8402|8416.5|8401.5|0
1622638040000|2021-06-02 12:47:20|8416.8|8401.8|8417|8402|8417|8402|8416.7|8401.7|2
1622638050000|2021-06-02 12:47:30|8416.7|8401.7|8416.5|8401.5|8416.7|8401.7|8416.3|8401.3|2
1622638060000|2021-06-02 12:47:40|8416.8|8401.8|8417|8402|8417.3|8402.3|8416.8|8401.8|0
1622638070000|2021-06-02 12:47:50|8416.8|8401.8|8417|8402|8417|8402|8416.8|8401.8|1
1622638080000|2021-06-02 12:48:00|8416.8|8401.8|8419.8|8404.8|8420.3|8405.3|8416.8|8401.8|1
1622638100000|2021-06-02 12:48:20|8419.7|8404.7|8419.5|8404.5|8419.8|8404.8|8419|8404|2
1622638110000|2021-06-02 12:48:30|8419.3|8404.3|8419.3|8404.3|8419.5|8404.5|8419|8404|0
1622638120000|2021-06-02 12:48:40|8419.2|8404.2|8419.3|8404.3|8419.5|8404.5|8419.2|8404.2|1
1622638130000|2021-06-02 12:48:50|8419|8404|8418.8|8403.8|8419|8404|8418.8|8403.8|2
1622638140000|2021-06-02 12:49:00|8418.5|8403.5|8418.7|8403.7|8418.8|8403.8|8418.5|8403.5|1
1622638160000|2021-06-02 12:49:20|||||||||1
1622638190000|2021-06-02 12:49:50|8417.2|8402.2|8417.2|8402.2|8417.2|8402.2|8417.2|8402.2|2
1622638200000|2021-06-02 12:50:00|8417.5|8402.5|8416.2|8401.2|8417.7|8402.7|8416.2|8401.2|1
1622638220000|2021-06-02 12:50:20|8415.4|8400.4|8414.7|8399.7|8415.4|8400.4|8414.7|8399.7|2
1622638230000|2021-06-02 12:50:30|||||||||5
1622638240000|2021-06-02 12:50:40|8414|8399|8412.9|8397.9|8414|8399|8412.9|8397.9|1
1622638250000|2021-06-02 12:50:50|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|3
1622638260000|2021-06-02 12:51:00|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|1
1622638280000|2021-06-02 12:51:20|8411.3|8396.3|8409.4|8394.4|8411.3|8396.3|8409.4|8394.4|6
1622638300000|2021-06-02 12:51:40|8409.1|8394.1|8408.6|8393.6|8409.1|8394.1|8408.6|8393.6|0
1622638310000|2021-06-02 12:51:50|8407.1|8392.1|8405.8|8390.8|8407.1|8392.1|8405.8|8390.8|2
1622638320000|2021-06-02 12:52:00|8407.6|8392.6|8408.6|8393.6|8408.6|8393.6|8407.6|8392.6|2
1622638330000|2021-06-02 12:52:10|||||||||1
1622638350000|2021-06-02 12:52:30|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|0
1622638370000|2021-06-02 12:52:50|8407.6|8392.6|8407.3|8392.3|8407.6|8392.6|8407.3|8392.3|2
1622638380000|2021-06-02 12:53:00|8407.1|8392.1|8406.3|8391.3|8407.1|8392.1|8406.3|8391.3|0
1622638390000|2021-06-02 12:53:10|8409.3|8394.3|8409.8|8394.8|8409.8|8394.8|8409.3|8394.3|11
1622638400000|2021-06-02 12:53:20|8410.8|8395.8|8411.5|8396.5|8411.5|8396.5|8410.8|8395.8|1
1622638410000|2021-06-02 12:53:30|8415.8|8400.8|8416.1|8401.1|8416.5|8401.5|8415.8|8400.8|8
1622638420000|2021-06-02 12:53:40|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|1
1622638430000|2021-06-02 12:53:50|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|1
1622638450000|2021-06-02 12:54:10|8414.2|8399.2|8411.6|8396.6|8414.2|8399.2|8411.6|8396.6|5
1622638460000|2021-06-02 12:54:20|||||||||1
1622638480000|2021-06-02 12:54:40|8413.6|8398.6|8413.6|8398.6|8413.6|8398.6|8413.6|8398.6|1
1622638490000|2021-06-02 12:54:50|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|1
1622638500000|2021-06-02 12:55:00|8412.4|8397.4|8413.6|8398.6|8413.7|8398.7|8412.4|8397.4|0
1622638510000|2021-06-02 12:55:10|8412.7|8397.7|8411.1|8396.1|8412.7|8397.7|8411.1|8396.1|2
1622638520000|2021-06-02 12:55:20|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1622638530000|2021-06-02 12:55:30|8415|8400|8415.3|8400.3|8415.3|8400.3|8415|8400|2
1622638550000|2021-06-02 12:55:50|||||||||1
1622638560000|2021-06-02 12:56:00|8415|8400|8415.3|8400.3|8415.3|8400.3|8415|8400|1
1622638580000|2021-06-02 12:56:20|8414.8|8399.8|8414.3|8399.3|8414.8|8399.8|8414.3|8399.3|1
1622638600000|2021-06-02 12:56:40|||||||||1
1622638610000|2021-06-02 12:56:50|8414.6|8399.6|8415.5|8400.5|8415.5|8400.5|8414.3|8399.3|5
1622638620000|2021-06-02 12:57:00|8417.4|8402.4|8422.4|8407.4|8422.4|8407.4|8417.4|8402.4|2
1622638630000|2021-06-02 12:57:10|8422.1|8407.1|8422.4|8407.4|8422.4|8407.4|8422.1|8407.1|0
1622638640000|2021-06-02 12:57:20|8422.1|8407.1|8426.6|8411.6|8426.6|8411.6|8422.1|8407.1|21
1622638650000|2021-06-02 12:57:30|8427.4|8412.4|8425.9|8410.9|8427.6|8412.6|8425.9|8410.9|5
1622638660000|2021-06-02 12:57:40|8425.3|8410.3|8422.4|8407.4|8425.3|8410.3|8422.4|8407.4|2
1622638670000|2021-06-02 12:57:50|8422.1|8407.1|8421.8|8406.8|8422.1|8407.1|8421.3|8406.3|2
1622638680000|2021-06-02 12:58:00|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|1
1622638690000|2021-06-02 12:58:10|8424.9|8409.9|8424.4|8409.4|8425.1|8410.1|8424.4|8409.4|1
1622638700000|2021-06-02 12:58:20|8424.6|8409.6|8425.4|8410.4|8425.4|8410.4|8424.4|8409.4|1
1622638710000|2021-06-02 12:58:30|8425.9|8410.9|8426.6|8411.6|8427.7|8412.7|8425.9|8410.9|0
1622638720000|2021-06-02 12:58:40|8425.9|8410.9|8423.6|8408.6|8425.9|8410.9|8423.6|8408.6|1
1622638730000|2021-06-02 12:58:50|||||||||1
1622638740000|2021-06-02 12:59:00|8423|8408|8423|8408|8423.6|8408.6|8423|8408|1
1622638750000|2021-06-02 12:59:10|8423.1|8408.1|8433.1|8418.1|8433.1|8418.1|8422.8|8407.8|26
1622638760000|2021-06-02 12:59:20|8433.6|8418.6|8436.5|8421.5|8436.5|8421.5|8433.6|8418.6|4
1622638770000|2021-06-02 12:59:30|8437|8422|8437|8422|8437|8422|8437|8422|0
1622638790000|2021-06-02 12:59:50|8437.3|8422.3|8437|8422|8437.5|8422.5|8437|8422|2
1622638800000|2021-06-02 13:00:00|8436.8|8421.8|8438.7|8423.7|8439.8|8424.8|8436.8|8421.8|3
1622638810000|2021-06-02 13:00:10|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|1
1622638820000|2021-06-02 13:00:20|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|1
1622638830000|2021-06-02 13:00:30|8438.2|8423.2|8436.5|8421.5|8438.2|8423.2|8435.5|8420.5|14
1622638840000|2021-06-02 13:00:40|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|5
1622638850000|2021-06-02 13:00:50|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|1
1622638860000|2021-06-02 13:01:00|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|0
1622638870000|2021-06-02 13:01:10|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|0
1622638880000|2021-06-02 13:01:20|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|8437.7|8422.7|3
1622638890000|2021-06-02 13:01:30|8438|8423|8438|8423|8438|8423|8438|8423|0
1622638900000|2021-06-02 13:01:40|8437.5|8422.5|8435.5|8420.5|8437.5|8422.5|8435.5|8420.5|2
1622638920000|2021-06-02 13:02:00|8435.7|8420.7|8435.3|8420.3|8435.7|8420.7|8435|8420|2
1622638930000|2021-06-02 13:02:10|8435|8420|8435.3|8420.3|8435.3|8420.3|8435|8420|0
1622638940000|2021-06-02 13:02:20|8435|8420|8437|8422|8437|8422|8435|8420|2
1622638950000|2021-06-02 13:02:30|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|0
1622638970000|2021-06-02 13:02:50|||||||||1
1622638980000|2021-06-02 13:03:00|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|8438.2|8423.2|2
1622638990000|2021-06-02 13:03:10|8437.8|8422.8|8436.2|8421.2|8437.8|8422.8|8436.2|8421.2|2
1622639000000|2021-06-02 13:03:20|8437.2|8422.2|8440.4|8425.4|8440.4|8425.4|8437.2|8422.2|5
1622639010000|2021-06-02 13:03:30|8440.7|8425.7|8440.4|8425.4|8440.7|8425.7|8440.4|8425.4|1
1622639030000|2021-06-02 13:03:50|8440.7|8425.7|8442.2|8427.2|8442.2|8427.2|8440.7|8425.7|1
1622639040000|2021-06-02 13:04:00|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|1
1622639050000|2021-06-02 13:04:10|8443.9|8428.9|8443.7|8428.7|8443.9|8428.9|8443.7|8428.7|0
1622639060000|2021-06-02 13:04:20|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|2
1622639080000|2021-06-02 13:04:40|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|0
1622639090000|2021-06-02 13:04:50|||||||||1
1622639100000|2021-06-02 13:05:00|8444.7|8429.7|8444.4|8429.4|8444.9|8429.9|8444.4|8429.4|0
1622639110000|2021-06-02 13:05:10|||||||||1
1622639120000|2021-06-02 13:05:20|8444.7|8429.7|8445.7|8430.7|8445.7|8430.7|8444.7|8429.7|0
1622639130000|2021-06-02 13:05:30|8445.9|8430.9|8447.4|8432.4|8447.4|8432.4|8445.9|8430.9|1
1622639140000|2021-06-02 13:05:40|8447.2|8432.2|8447.4|8432.4|8447.4|8432.4|8446.9|8431.9|0
1622639150000|2021-06-02 13:05:50|||||||||1
1622639160000|2021-06-02 13:06:00|8444.4|8429.4|8441.2|8426.2|8444.4|8429.4|8441.2|8426.2|8
1622639170000|2021-06-02 13:06:10|8440.4|8425.4|8437.4|8422.4|8440.4|8425.4|8437.2|8422.2|1
1622639180000|2021-06-02 13:06:20|8436.9|8421.9|8438.7|8423.7|8438.7|8423.7|8436.9|8421.9|1
1622639190000|2021-06-02 13:06:30|8441|8426|8442.5|8427.5|8442.5|8427.5|8441|8426|19
1622639200000|2021-06-02 13:06:40|8442.8|8427.8|8443.2|8428.2|8443.5|8428.5|8442.8|8427.8|1
1622639220000|2021-06-02 13:07:00|||||||||1
1622639230000|2021-06-02 13:07:10|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|0
1622639240000|2021-06-02 13:07:20|8444|8429|8444.2|8429.2|8445.5|8430.5|8444|8429|3
1622639250000|2021-06-02 13:07:30|8444.5|8429.5|8443.2|8428.2|8444.5|8429.5|8442|8427|2
1622639260000|2021-06-02 13:07:40|8443|8428|8443|8428|8443|8428|8443|8428|1
1622639270000|2021-06-02 13:07:50|8443.2|8428.2|8442.2|8427.2|8443.2|8428.2|8442.2|8427.2|1
1622639280000|2021-06-02 13:08:00|8441.7|8426.7|8438.7|8423.7|8441.7|8426.7|8438.7|8423.7|2
1622639290000|2021-06-02 13:08:10|8439|8424|8438.2|8423.2|8439|8424|8438.2|8423.2|3
1622639300000|2021-06-02 13:08:20|8438.5|8423.5|8438.7|8423.7|8438.7|8423.7|8438.5|8423.5|1
1622639310000|2021-06-02 13:08:30|8438.4|8423.4|8438.2|8423.2|8438.4|8423.4|8438.2|8423.2|0
1622639320000|2021-06-02 13:08:40|8439.3|8424.3|8440.7|8425.7|8441.7|8426.7|8439.3|8424.3|1
1622639330000|2021-06-02 13:08:50|8440.5|8425.5|8440.2|8425.2|8440.5|8425.5|8440.2|8425.2|0
1622639340000|2021-06-02 13:09:00|8440.5|8425.5|8440.7|8425.7|8440.7|8425.7|8440.5|8425.5|1
1622639350000|2021-06-02 13:09:10|8440.2|8425.2|8440.7|8425.7|8440.7|8425.7|8440.2|8425.2|0
1622639360000|2021-06-02 13:09:20|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|5
1622639370000|2021-06-02 13:09:30|8442|8427|8445|8430|8445|8430|8442|8427|1
1622639380000|2021-06-02 13:09:40|8444.7|8429.7|8444.5|8429.5|8444.7|8429.7|8444.2|8429.2|1
1622639390000|2021-06-02 13:09:50|8445|8430|8444.5|8429.5|8445|8430|8444.5|8429.5|0
1622639400000|2021-06-02 13:10:00|8445|8430|8445.3|8430.3|8445.3|8430.3|8445|8430|1
1622639420000|2021-06-02 13:10:20|8445.5|8430.5|8446.2|8431.2|8446.2|8431.2|8445.5|8430.5|1
1622639430000|2021-06-02 13:10:30|||||||||1
1622639440000|2021-06-02 13:10:40|8441.5|8426.5|8440.2|8425.2|8442.2|8427.2|8440.2|8425.2|1
1622639450000|2021-06-02 13:10:50|8440|8425|8438.7|8423.7|8440|8425|8438.7|8423.7|3
1622639460000|2021-06-02 13:11:00|8436.8|8421.8|8431.2|8416.2|8436.8|8421.8|8431.2|8416.2|5
1622639470000|2021-06-02 13:11:10|||||||||1
1622639480000|2021-06-02 13:11:20|8428.3|8413.3|8427.5|8412.5|8428.7|8413.7|8427|8412|1
1622639490000|2021-06-02 13:11:30|8426.7|8411.7|8431.2|8416.2|8431.2|8416.2|8426.7|8411.7|3
1622639500000|2021-06-02 13:11:40|8431|8416|8431|8416|8431|8416|8431|8416|3
1622639510000|2021-06-02 13:11:50|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|1
1622639520000|2021-06-02 13:12:00|8431.7|8416.7|8433.7|8418.7|8433.7|8418.7|8431.7|8416.7|2
1622639550000|2021-06-02 13:12:30|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|0
1622639560000|2021-06-02 13:12:40|8434|8419|8434|8419|8434|8419|8434|8419|0
1622639570000|2021-06-02 13:12:50|8434.5|8419.5|8434.7|8419.7|8434.7|8419.7|8434.5|8419.5|1
1622639580000|2021-06-02 13:13:00|8435|8420|8435|8420|8435|8420|8435|8420|0
1622639590000|2021-06-02 13:13:10|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|0
1622639600000|2021-06-02 13:13:20|8433.7|8418.7|8434.2|8419.2|8434.2|8419.2|8433.7|8418.7|4
1622639610000|2021-06-02 13:13:30|8434.8|8419.8|8436.7|8421.7|8436.7|8421.7|8434.8|8419.8|3
1622639620000|2021-06-02 13:13:40|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|0
1622639640000|2021-06-02 13:14:00|8436.7|8421.7|8436.5|8421.5|8436.7|8421.7|8436.5|8421.5|2
1622639650000|2021-06-02 13:14:10|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|0
1622639660000|2021-06-02 13:14:20|8437|8422|8437.2|8422.2|8437.2|8422.2|8437|8422|1
1622639670000|2021-06-02 13:14:30|||||||||1
1622639680000|2021-06-02 13:14:40|8437.5|8422.5|8437.7|8422.7|8437.7|8422.7|8437.5|8422.5|0
1622639690000|2021-06-02 13:14:50|||||||||1
1622639700000|2021-06-02 13:15:00|8435.9|8420.9|8434.5|8419.5|8435.9|8420.9|8433.2|8418.2|2
1622639720000|2021-06-02 13:15:20|8435|8420|8434.2|8419.2|8435|8420|8434.2|8419.2|0
1622639730000|2021-06-02 13:15:30|8434|8419|8433.7|8418.7|8434|8419|8433.7|8418.7|0
1622639740000|2021-06-02 13:15:40|8434|8419|8434|8419|8434|8419|8434|8419|1
1622639750000|2021-06-02 13:15:50|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|2
1622639760000|2021-06-02 13:16:00|8434.5|8419.5|8435|8420|8435|8420|8434.5|8419.5|0
1622639770000|2021-06-02 13:16:10|8436.4|8421.4|8438|8423|8438|8423|8436.4|8421.4|3
1622639780000|2021-06-02 13:16:20|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|8437.5|8422.5|1
1622639790000|2021-06-02 13:16:30|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|3
1622639800000|2021-06-02 13:16:40|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|2
1622639810000|2021-06-02 13:16:50|8438.1|8423.1|8436.3|8421.3|8438.1|8423.1|8436.1|8421.1|3
1622639820000|2021-06-02 13:17:00|8436.9|8421.9|8437.1|8422.1|8437.1|8422.1|8436.9|8421.9|0
1622639840000|2021-06-02 13:17:20|||||||||1
1622639850000|2021-06-02 13:17:30|||||||||1
1622639870000|2021-06-02 13:17:50|8436.9|8421.9|8439.7|8424.7|8439.9|8424.9|8436.9|8421.9|3
1622639880000|2021-06-02 13:18:00|8439.5|8424.5|8439.2|8424.2|8439.5|8424.5|8439.2|8424.2|1
1622639890000|2021-06-02 13:18:10|8439|8424|8439|8424|8439|8424|8439|8424|1
1622639920000|2021-06-02 13:18:40|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|2
1622639930000|2021-06-02 13:18:50|8439.7|8424.7|8441.2|8426.2|8441.5|8426.5|8439.7|8424.7|4
1622639940000|2021-06-02 13:19:00|8442.5|8427.5|8441.5|8426.5|8442.5|8427.5|8440|8425|11
1622639950000|2021-06-02 13:19:10|8442.2|8427.2|8442.2|8427.2|8442.7|8427.7|8442.2|8427.2|0
1622639960000|2021-06-02 13:19:20|8442.5|8427.5|8444.7|8429.7|8444.7|8429.7|8442.5|8427.5|1
1622639970000|2021-06-02 13:19:30|8445.2|8430.2|8445.5|8430.5|8445.5|8430.5|8445.2|8430.2|0
1622639980000|2021-06-02 13:19:40|||||||||1
1622640000000|2021-06-02 13:20:00|8445.7|8430.7|8445.7|8430.7|8445.7|8430.7|8445.7|8430.7|0
1622640010000|2021-06-02 13:20:10|8444|8429|8444|8429|8444|8429|8443.7|8428.7|2
1622640020000|2021-06-02 13:20:20|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|2
1622640030000|2021-06-02 13:20:30|8443.9|8428.9|8443.9|8428.9|8443.9|8428.9|8443.9|8428.9|2
1622640040000|2021-06-02 13:20:40|||||||||1
1622640050000|2021-06-02 13:20:50|8439.4|8424.4|8437.1|8422.1|8439.4|8424.4|8436.4|8421.4|17
1622640060000|2021-06-02 13:21:00|8437.3|8422.3|8435.9|8420.9|8437.3|8422.3|8435.9|8420.9|29
1622640070000|2021-06-02 13:21:10|8435.6|8420.6|8434.6|8419.6|8435.6|8420.6|8434.6|8419.6|1
1622640080000|2021-06-02 13:21:20|8434.1|8419.1|8432.6|8417.6|8435.1|8420.1|8432.4|8417.4|5
1622640090000|2021-06-02 13:21:30|8432.4|8417.4|8428.3|8413.3|8432.4|8417.4|8428.3|8413.3|5
1622640100000|2021-06-02 13:21:40|8429.1|8414.1|8426.6|8411.6|8429.1|8414.1|8426.3|8411.3|27
1622640110000|2021-06-02 13:21:50|8426.9|8411.9|8425.8|8410.8|8427.6|8412.6|8425.8|8410.8|0
1622640120000|2021-06-02 13:22:00|8425.6|8410.6|8426.6|8411.6|8426.6|8411.6|8425.6|8410.6|3
1622640130000|2021-06-02 13:22:10|8426.8|8411.8|8426.8|8411.8|8426.8|8411.8|8426.8|8411.8|0
1622640140000|2021-06-02 13:22:20|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|2
1622640160000|2021-06-02 13:22:40|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|3
1622640170000|2021-06-02 13:22:50|8427.3|8412.3|8428.3|8413.3|8428.3|8413.3|8427.3|8412.3|1
1622640180000|2021-06-02 13:23:00|8428.6|8413.6|8428.8|8413.8|8428.8|8413.8|8428.6|8413.6|0
1622640190000|2021-06-02 13:23:10|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|8429.1|8414.1|1
1622640200000|2021-06-02 13:23:20|||||||||2
1622640210000|2021-06-02 13:23:30|8432.1|8417.1|8435.1|8420.1|8435.1|8420.1|8431.8|8416.8|12
1622640220000|2021-06-02 13:23:40|8436.8|8421.8|8441.7|8426.7|8441.7|8426.7|8436.8|8421.8|5
1622640240000|2021-06-02 13:24:00|8443.3|8428.3|8445.9|8430.9|8446.4|8431.4|8443.3|8428.3|18
1622640260000|2021-06-02 13:24:20|||||||||2
1622640270000|2021-06-02 13:24:30|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|0
1622640280000|2021-06-02 13:24:40|8446.5|8431.5|8446.9|8431.9|8446.9|8431.9|8446.5|8431.5|0
1622640290000|2021-06-02 13:24:50|8446.4|8431.4|8446.9|8431.9|8446.9|8431.9|8446.4|8431.4|1
1622640300000|2021-06-02 13:25:00|8447.2|8432.2|8448.6|8433.6|8448.6|8433.6|8447.2|8432.2|2
1622640310000|2021-06-02 13:25:10|8448.4|8433.4|8446.8|8431.8|8448.4|8433.4|8446.8|8431.8|3
1622640320000|2021-06-02 13:25:20|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|0
1622640330000|2021-06-02 13:25:30|||||||||1
1622640340000|2021-06-02 13:25:40|8447.7|8432.7|8452.3|8437.3|8452.3|8437.3|8447.7|8432.7|3
1622640350000|2021-06-02 13:25:50|8451.7|8436.7|8453.8|8438.8|8453.8|8438.8|8451.3|8436.3|11
1622640360000|2021-06-02 13:26:00|8453.6|8438.6|8454.3|8439.3|8454.3|8439.3|8453.6|8438.6|0
1622640370000|2021-06-02 13:26:10|8454.5|8439.5|8456.1|8441.1|8456.1|8441.1|8454.5|8439.5|24
1622640380000|2021-06-02 13:26:20|8455.6|8440.6|8456.1|8441.1|8456.1|8441.1|8455.6|8440.6|3
1622640390000|2021-06-02 13:26:30|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|1
1622640430000|2021-06-02 13:27:10|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|0
1622640440000|2021-06-02 13:27:20|8455.8|8440.8|8456.1|8441.1|8457|8442|8455.8|8440.8|5
1622640450000|2021-06-02 13:27:30|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|1
1622640460000|2021-06-02 13:27:40|8456.1|8441.1|8455.8|8440.8|8456.1|8441.1|8455.8|8440.8|0
1622640470000|2021-06-02 13:27:50|||||||||1
1622640480000|2021-06-02 13:28:00|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|2
1622640490000|2021-06-02 13:28:10|8461.1|8446.1|8462.1|8447.1|8462.1|8447.1|8461.1|8446.1|4
1622640500000|2021-06-02 13:28:20|8462.6|8447.6|8463.1|8448.1|8463.1|8448.1|8462.6|8447.6|1
1622640510000|2021-06-02 13:28:30|8464.2|8449.2|8466.8|8451.8|8466.8|8451.8|8464.2|8449.2|10
1622640520000|2021-06-02 13:28:40|8466.6|8451.6|8464.8|8449.8|8466.8|8451.8|8464.8|8449.8|2
1622640530000|2021-06-02 13:28:50|8464.1|8449.1|8465.1|8450.1|8465.1|8450.1|8464.1|8449.1|1
1622640540000|2021-06-02 13:29:00|8465.8|8450.8|8466.1|8451.1|8466.1|8451.1|8465.8|8450.8|2
1622640580000|2021-06-02 13:29:40|8465.2|8450.2|8463.8|8448.8|8465.2|8450.2|8463.8|8448.8|8
1622640590000|2021-06-02 13:29:50|8463.5|8448.5|8462.8|8447.8|8463.6|8448.6|8462.3|8447.3|0
1622640600000|2021-06-02 13:30:00|8462.6|8447.6|8456.3|8441.3|8462.7|8447.7|8454.6|8439.6|5
1622640610000|2021-06-02 13:30:10|8452.8|8437.8|8452.3|8437.3|8452.8|8437.8|8451.8|8436.8|2
1622640620000|2021-06-02 13:30:20|8452.1|8437.1|8450.1|8435.1|8452.1|8437.1|8450.1|8435.1|8
1622640630000|2021-06-02 13:30:30|8448.3|8433.3|8450.3|8435.3|8450.6|8435.6|8448.3|8433.3|2
1622640650000|2021-06-02 13:30:50|8451.9|8436.9|8455.3|8440.3|8455.6|8440.6|8451.9|8436.9|16
1622640660000|2021-06-02 13:31:00|8455|8440|8458.2|8443.2|8458.2|8443.2|8455|8440|10
1622640670000|2021-06-02 13:31:10|8458|8443|8465.5|8450.5|8466.2|8451.2|8458|8443|6
1622640680000|2021-06-02 13:31:20|8464.3|8449.3|8464.5|8449.5|8464.5|8449.5|8462.2|8447.2|6
1622640690000|2021-06-02 13:31:30|8464.2|8449.2|8463.5|8448.5|8464.2|8449.2|8463.5|8448.5|0
1622640700000|2021-06-02 13:31:40|8462.9|8447.9|8460.5|8445.5|8462.9|8447.9|8460.2|8445.2|0
1622640710000|2021-06-02 13:31:50|8460.7|8445.7|8461.4|8446.4|8462.5|8447.5|8460.7|8445.7|3
1622640720000|2021-06-02 13:32:00|8460.7|8445.7|8461.7|8446.7|8461.7|8446.7|8460|8445|1
1622640730000|2021-06-02 13:32:10|8461.5|8446.5|8463.7|8448.7|8463.7|8448.7|8461.5|8446.5|2
1622640740000|2021-06-02 13:32:20|8465.2|8450.2|8468|8453|8468|8453|8465.2|8450.2|2
1622640750000|2021-06-02 13:32:30|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|1
1622640760000|2021-06-02 13:32:40|8467.7|8452.7|8473.2|8458.2|8473.2|8458.2|8467.7|8452.7|12
1622640770000|2021-06-02 13:32:50|8473.7|8458.7|8473.5|8458.5|8474.2|8459.2|8473.2|8458.2|0
1622640780000|2021-06-02 13:33:00|8473.2|8458.2|8475|8460|8476.7|8461.7|8472.7|8457.7|47
1622640790000|2021-06-02 13:33:10|8475.4|8460.4|8478|8463|8478.2|8463.2|8475.4|8460.4|3
1622640800000|2021-06-02 13:33:20|8478.2|8463.2|8477.7|8462.7|8478.2|8463.2|8477.7|8462.7|2
1622640810000|2021-06-02 13:33:30|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|28
1622640820000|2021-06-02 13:33:40|8466.8|8451.8|8465.6|8450.6|8467.3|8452.3|8464.3|8449.3|35
1622640830000|2021-06-02 13:33:50|8465.3|8450.3|8460.6|8445.6|8465.3|8450.3|8460.3|8445.3|27
1622640840000|2021-06-02 13:34:00|8460.3|8445.3|8460.6|8445.6|8460.6|8445.6|8460.3|8445.3|0
1622640850000|2021-06-02 13:34:10|8461.1|8446.1|8461|8446|8461.3|8446.3|8460.6|8445.6|5
1622640860000|2021-06-02 13:34:20|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|0
1622640870000|2021-06-02 13:34:30|8456.5|8441.5|8453|8438|8456.5|8441.5|8453|8438|8
1622640880000|2021-06-02 13:34:40|8452.2|8437.2|8448.7|8433.7|8452.2|8437.2|8448.7|8433.7|3
1622640890000|2021-06-02 13:34:50|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|1
1622640900000|2021-06-02 13:35:00|8448.4|8433.4|8456.7|8441.7|8456.7|8441.7|8448.4|8433.4|9
1622640910000|2021-06-02 13:35:10|8456.5|8441.5|8454.8|8439.8|8456.8|8441.8|8454.8|8439.8|1
1622640920000|2021-06-02 13:35:20|8454.2|8439.2|8454.4|8439.4|8456.2|8441.2|8454.2|8439.2|9
1622640930000|2021-06-02 13:35:30|8454.2|8439.2|8446.5|8431.5|8454.2|8439.2|8446.5|8431.5|5
1622640940000|2021-06-02 13:35:40|8447|8432|8444.5|8429.5|8447|8432|8444.5|8429.5|1
1622640950000|2021-06-02 13:35:50|8445|8430|8444|8429|8446.2|8431.2|8444|8429|0
1622640960000|2021-06-02 13:36:00|8444.8|8429.8|8446|8431|8446|8431|8444.8|8429.8|2
1622640970000|2021-06-02 13:36:10|8445.7|8430.7|8448.2|8433.2|8449|8434|8445.7|8430.7|1
1622640980000|2021-06-02 13:36:20|8446|8431|8446|8431|8446|8431|8446|8431|2
1622640990000|2021-06-02 13:36:30|8444.3|8429.3|8441.7|8426.7|8444.3|8429.3|8441.7|8426.7|4
1622641000000|2021-06-02 13:36:40|8441.1|8426.1|8440.2|8425.2|8441.1|8426.1|8440.2|8425.2|3
1622641020000|2021-06-02 13:37:00|8440.4|8425.4|8440.7|8425.7|8440.7|8425.7|8440.4|8425.4|1
1622641030000|2021-06-02 13:37:10|8440.9|8425.9|8445.1|8430.1|8445.1|8430.1|8440.9|8425.9|7
1622641040000|2021-06-02 13:37:20|8445.6|8430.6|8445.7|8430.7|8445.7|8430.7|8445.6|8430.6|15
1622641050000|2021-06-02 13:37:30|||||||||1
1622641060000|2021-06-02 13:37:40|8445.1|8430.1|8444.7|8429.7|8445.1|8430.1|8444|8429|6
1622641070000|2021-06-02 13:37:50|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1622641080000|2021-06-02 13:38:00|8444.7|8429.7|8444.2|8429.2|8444.7|8429.7|8443.3|8428.3|14
1622641100000|2021-06-02 13:38:20|8446.1|8431.1|8445|8430|8446.1|8431.1|8445|8430|3
1622641110000|2021-06-02 13:38:30|||||||||1
1622641120000|2021-06-02 13:38:40|8444|8429|8442.7|8427.7|8444|8429|8442.5|8427.5|2
1622641130000|2021-06-02 13:38:50|8442.5|8427.5|8442.2|8427.2|8442.5|8427.5|8442.2|8427.2|1
1622641140000|2021-06-02 13:39:00|||||||||1
1622641150000|2021-06-02 13:39:10|8442|8427|8441.3|8426.3|8442|8427|8441.3|8426.3|1
1622641160000|2021-06-02 13:39:20|8441.8|8426.8|8444.5|8429.5|8444.5|8429.5|8441.8|8426.8|7
1622641170000|2021-06-02 13:39:30|8444.3|8429.3|8444.3|8429.3|8444.3|8429.3|8444.3|8429.3|1
1622641180000|2021-06-02 13:39:40|8444.1|8429.1|8443.8|8428.8|8444.1|8429.1|8443.8|8428.8|1
1622641190000|2021-06-02 13:39:50|8444.1|8429.1|8441.3|8426.3|8444.1|8429.1|8441.3|8426.3|3
1622641200000|2021-06-02 13:40:00|8440.7|8425.7|8442|8427|8442|8427|8440.7|8425.7|2
1622641210000|2021-06-02 13:40:10|8441.7|8426.7|8441.5|8426.5|8441.7|8426.7|8441.5|8426.5|0
1622641220000|2021-06-02 13:40:20|8441.2|8426.2|8434.2|8419.2|8441.2|8426.2|8432.7|8417.7|7
1622641230000|2021-06-02 13:40:30|8434.7|8419.7|8435.2|8420.2|8435.2|8420.2|8434.7|8419.7|13
1622641240000|2021-06-02 13:40:40|8434.6|8419.6|8434.1|8419.1|8434.6|8419.6|8434.1|8419.1|1
1622641250000|2021-06-02 13:40:50|8434.9|8419.9|8435.1|8420.1|8435.8|8420.8|8434.9|8419.9|3
1622641260000|2021-06-02 13:41:00|8434.1|8419.1|8427.9|8412.9|8434.1|8419.1|8427.9|8412.9|9
1622641270000|2021-06-02 13:41:10|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|2
1622641280000|2021-06-02 13:41:20|8427.1|8412.1|8426|8411|8428.8|8413.8|8424.6|8409.6|8
1622641290000|2021-06-02 13:41:30|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|0
1622641300000|2021-06-02 13:41:40|8427.3|8412.3|8427.1|8412.1|8427.3|8412.3|8427.1|8412.1|1
1622641310000|2021-06-02 13:41:50|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|1
1622641320000|2021-06-02 13:42:00|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|0
1622641350000|2021-06-02 13:42:30|8427.9|8412.9|8431.9|8416.9|8431.9|8416.9|8427.9|8412.9|5
1622641360000|2021-06-02 13:42:40|8430.7|8415.7|8429.2|8414.2|8430.7|8415.7|8427.2|8412.2|3
1622641370000|2021-06-02 13:42:50|||||||||2
1622641380000|2021-06-02 13:43:00|8429.8|8414.8|8432.8|8417.8|8434.5|8419.5|8429.8|8414.8|2
1622641390000|2021-06-02 13:43:10|8433.1|8418.1|8433.3|8418.3|8433.3|8418.3|8433.1|8418.1|2
1622641400000|2021-06-02 13:43:20|8434.3|8419.3|8434.8|8419.8|8434.8|8419.8|8434.3|8419.3|1
1622641420000|2021-06-02 13:43:40|8436.8|8421.8|8435.1|8420.1|8440.3|8425.3|8434.8|8419.8|3
1622641430000|2021-06-02 13:43:50|8436.2|8421.2|8437.3|8422.3|8437.3|8422.3|8436.2|8421.2|0
1622641440000|2021-06-02 13:44:00|8439.2|8424.2|8442.1|8427.1|8442.3|8427.3|8439.2|8424.2|3
1622641450000|2021-06-02 13:44:10|8442.9|8427.9|8442.7|8427.7|8442.9|8427.9|8442.4|8427.4|3
1622641470000|2021-06-02 13:44:30|8442.4|8427.4|8443.2|8428.2|8443.2|8428.2|8442.4|8427.4|4
1622641480000|2021-06-02 13:44:40|8443.4|8428.4|8443.4|8428.4|8443.7|8428.7|8443.4|8428.4|0
1622641490000|2021-06-02 13:44:50|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|1
1622641500000|2021-06-02 13:45:00|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|1
1622641510000|2021-06-02 13:45:10|8441.6|8426.6|8439.7|8424.7|8441.6|8426.6|8439.7|8424.7|2
1622641520000|2021-06-02 13:45:20|8440.1|8425.1|8438.6|8423.6|8440.1|8425.1|8438.6|8423.6|11
1622641530000|2021-06-02 13:45:30|8437.6|8422.6|8436.9|8421.9|8437.8|8422.8|8436.9|8421.9|4
1622641540000|2021-06-02 13:45:40|8436.1|8421.1|8434.3|8419.3|8436.1|8421.1|8434.3|8419.3|5
1622641550000|2021-06-02 13:45:50|8434|8419|8434|8419|8434|8419|8434|8419|0
1622641560000|2021-06-02 13:46:00|8433.5|8418.5|8433.3|8418.3|8433.5|8418.5|8433.3|8418.3|1
1622641570000|2021-06-02 13:46:10|8433|8418|8432|8417|8433|8418|8430.8|8415.8|10
1622641580000|2021-06-02 13:46:20|8431.8|8416.8|8431.5|8416.5|8431.8|8416.8|8431.5|8416.5|2
1622641590000|2021-06-02 13:46:30|8431.8|8416.8|8430.8|8415.8|8432|8417|8430.8|8415.8|1
1622641600000|2021-06-02 13:46:40|8430.3|8415.3|8429|8414|8430.3|8415.3|8429|8414|1
1622641610000|2021-06-02 13:46:50|8425.7|8410.7|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|2
1622641620000|2021-06-02 13:47:00|8425|8410|8428.6|8413.6|8430.1|8415.1|8425|8410|8
1622641630000|2021-06-02 13:47:10|8428.1|8413.1|8425.9|8410.9|8428.1|8413.1|8425.9|8410.9|3
1622641640000|2021-06-02 13:47:20|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|0
1622641650000|2021-06-02 13:47:30|||||||||1
1622641660000|2021-06-02 13:47:40|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8424.3|8409.3|1
1622641670000|2021-06-02 13:47:50|||||||||1
1622641680000|2021-06-02 13:48:00|8426.5|8411.5|8427.4|8412.4|8427.4|8412.4|8426.5|8411.5|1
1622641690000|2021-06-02 13:48:10|8427.8|8412.8|8428.8|8413.8|8428.8|8413.8|8427.8|8412.8|2
1622641700000|2021-06-02 13:48:20|8430.6|8415.6|8431|8416|8433|8418|8430.3|8415.3|1
1622641710000|2021-06-02 13:48:30|8430.8|8415.8|8431.8|8416.8|8431.8|8416.8|8430.8|8415.8|1
1622641720000|2021-06-02 13:48:40|8431.5|8416.5|8431|8416|8431.5|8416.5|8431|8416|3
1622641730000|2021-06-02 13:48:50|8430.8|8415.8|8430.8|8415.8|8430.8|8415.8|8430.8|8415.8|1
1622641750000|2021-06-02 13:49:10|8431.3|8416.3|8431.8|8416.8|8431.8|8416.8|8431.3|8416.3|0
1622641760000|2021-06-02 13:49:20|8432.3|8417.3|8435.8|8420.8|8435.8|8420.8|8432.3|8417.3|1
1622641770000|2021-06-02 13:49:30|||||||||1
1622641780000|2021-06-02 13:49:40|8434.8|8419.8|8436.6|8421.6|8436.6|8421.6|8434.8|8419.8|1
1622641800000|2021-06-02 13:50:00|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|1
1622641810000|2021-06-02 13:50:10|8439.2|8424.2|8440.7|8425.7|8440.7|8425.7|8436.7|8421.7|4
1622641820000|2021-06-02 13:50:20|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|1
1622641830000|2021-06-02 13:50:30|8440.7|8425.7|8435.2|8420.2|8440.9|8425.9|8435.2|8420.2|8
1622641840000|2021-06-02 13:50:40|8435.4|8420.4|8434.8|8419.8|8435.4|8420.4|8434.8|8419.8|3
1622641850000|2021-06-02 13:50:50|8435.1|8420.1|8435.5|8420.5|8435.5|8420.5|8435.1|8420.1|1
1622641860000|2021-06-02 13:51:00|8436.6|8421.6|8437.1|8422.1|8437.1|8422.1|8436.6|8421.6|2
1622641890000|2021-06-02 13:51:30|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|0
1622641900000|2021-06-02 13:51:40|8435.8|8420.8|8435.5|8420.5|8435.8|8420.8|8435.5|8420.5|1
1622641910000|2021-06-02 13:51:50|8435|8420|8432|8417|8435|8420|8432|8417|2
1622641920000|2021-06-02 13:52:00|8432.6|8417.6|8433.5|8418.5|8433.5|8418.5|8432.6|8417.6|0
1622641930000|2021-06-02 13:52:10|||||||||2
1622641940000|2021-06-02 13:52:20|8433|8418|8432.5|8417.5|8433|8418|8432.5|8417.5|0
1622641950000|2021-06-02 13:52:30|8432|8417|8431.5|8416.5|8432|8417|8431.5|8416.5|13
1622641960000|2021-06-02 13:52:40|8430.8|8415.8|8427.5|8412.5|8430.8|8415.8|8427.5|8412.5|17
1622641970000|2021-06-02 13:52:50|8426.8|8411.8|8424|8409|8426.8|8411.8|8423.3|8408.3|3
1622641980000|2021-06-02 13:53:00|8424.9|8409.9|8428.8|8413.8|8428.8|8413.8|8424.9|8409.9|1
1622641990000|2021-06-02 13:53:10|||||||||1
1622642000000|2021-06-02 13:53:20|8427.8|8412.8|8428|8413|8428|8413|8427.5|8412.5|2
1622642010000|2021-06-02 13:53:30|8428.6|8413.6|8429|8414|8429|8414|8428.6|8413.6|0
1622642020000|2021-06-02 13:53:40|8428.3|8413.3|8425.8|8410.8|8428.3|8413.3|8425.8|8410.8|0
1622642030000|2021-06-02 13:53:50|8425.1|8410.1|8427.9|8412.9|8428.4|8413.4|8424.9|8409.9|5
1622642040000|2021-06-02 13:54:00|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|0
1622642050000|2021-06-02 13:54:10|||||||||1
1622642060000|2021-06-02 13:54:20|8428.1|8413.1|8428.4|8413.4|8428.4|8413.4|8428.1|8413.1|0
1622642070000|2021-06-02 13:54:30|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|0
1622642080000|2021-06-02 13:54:40|8427.5|8412.5|8426.9|8411.9|8427.5|8412.5|8426.9|8411.9|3
1622642090000|2021-06-02 13:54:50|8430.2|8415.2|8428.4|8413.4|8430.2|8415.2|8428.4|8413.4|5
1622642100000|2021-06-02 13:55:00|8429.2|8414.2|8429.9|8414.9|8429.9|8414.9|8429.2|8414.2|1
1622642120000|2021-06-02 13:55:20|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|8428.1|8413.1|2
1622642130000|2021-06-02 13:55:30|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|1
1622642140000|2021-06-02 13:55:40|8427.8|8412.8|8427|8412|8427.8|8412.8|8427|8412|2
1622642150000|2021-06-02 13:55:50|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|2
1622642160000|2021-06-02 13:56:00|8428.8|8413.8|8430.8|8415.8|8430.8|8415.8|8428.8|8413.8|1
1622642180000|2021-06-02 13:56:20|||||||||3
1622642190000|2021-06-02 13:56:30|8431|8416|8428.8|8413.8|8431|8416|8428.8|8413.8|2
1622642200000|2021-06-02 13:56:40|8427.9|8412.9|8429.1|8414.1|8429.3|8414.3|8427.3|8412.3|4
1622642220000|2021-06-02 13:57:00|8429.3|8414.3|8431.9|8416.9|8431.9|8416.9|8429.3|8414.3|1
1622642230000|2021-06-02 13:57:10|8431.6|8416.6|8427.5|8412.5|8431.6|8416.6|8427.5|8412.5|4
1622642240000|2021-06-02 13:57:20|8427.3|8412.3|8426.6|8411.6|8427.3|8412.3|8426|8411|4
1622642250000|2021-06-02 13:57:30|8426.8|8411.8|8425.3|8410.3|8426.8|8411.8|8425.3|8410.3|3
1622642260000|2021-06-02 13:57:40|8423.8|8408.8|8423|8408|8423.8|8408.8|8423|8408|1
1622642270000|2021-06-02 13:57:50|||||||||1
1622642280000|2021-06-02 13:58:00|8423.7|8408.7|8425.3|8410.3|8425.3|8410.3|8423.7|8408.7|2
1622642290000|2021-06-02 13:58:10|||||||||2
1622642300000|2021-06-02 13:58:20|8425.5|8410.5|8426.3|8411.3|8427.3|8412.3|8425.5|8410.5|1
1622642310000|2021-06-02 13:58:30|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|1
1622642320000|2021-06-02 13:58:40|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8424.8|8409.8|1
1622642330000|2021-06-02 13:58:50|8425|8410|8425|8410|8425|8410|8425|8410|1
1622642340000|2021-06-02 13:59:00|8424.5|8409.5|8424.3|8409.3|8424.5|8409.5|8424.3|8409.3|0
1622642350000|2021-06-02 13:59:10|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|1
1622642360000|2021-06-02 13:59:20|8424.5|8409.5|8424.3|8409.3|8424.5|8409.5|8424.3|8409.3|4
1622642370000|2021-06-02 13:59:30|||||||||3
1622642380000|2021-06-02 13:59:40|8423|8408|8423|8408|8423|8408|8423|8408|1
1622642390000|2021-06-02 13:59:50|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|2
1622642400000|2021-06-02 14:00:00|8424.6|8409.6|8426.8|8411.8|8426.8|8411.8|8424.6|8409.6|3
1622642410000|2021-06-02 14:00:10|8427.4|8412.4|8428|8413|8428|8413|8427.4|8412.4|1
1622642420000|2021-06-02 14:00:20|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|6
1622642430000|2021-06-02 14:00:30|8427|8412|8427|8412|8427|8412|8427|8412|1
1622642460000|2021-06-02 14:01:00|8427.6|8412.6|8428.5|8413.5|8429|8414|8427.6|8412.6|3
1622642470000|2021-06-02 14:01:10|8429|8414|8432|8417|8434.3|8419.3|8429|8414|7
1622642480000|2021-06-02 14:01:20|8430.8|8415.8|8430.3|8415.3|8430.8|8415.8|8430.3|8415.3|0
1622642490000|2021-06-02 14:01:30|8430.8|8415.8|8430.8|8415.8|8430.8|8415.8|8430.8|8415.8|0
1622642500000|2021-06-02 14:01:40|8430.6|8415.6|8431|8416|8431|8416|8430|8415|1
1622642510000|2021-06-02 14:01:50|8431.3|8416.3|8436|8421|8436|8421|8431.3|8416.3|2
1622642520000|2021-06-02 14:02:00|8437.1|8422.1|8437.8|8422.8|8437.8|8422.8|8437.1|8422.1|0
1622642530000|2021-06-02 14:02:10|8438|8423|8441.3|8426.3|8441.3|8426.3|8438|8423|2
1622642540000|2021-06-02 14:02:20|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|0
1622642550000|2021-06-02 14:02:30|||||||||2
1622642560000|2021-06-02 14:02:40|8442.1|8427.1|8441.8|8426.8|8442.1|8427.1|8441.8|8426.8|1
1622642570000|2021-06-02 14:02:50|8441.3|8426.3|8438.5|8423.5|8441.3|8426.3|8438.5|8423.5|2
1622642580000|2021-06-02 14:03:00|8440.3|8425.3|8438.5|8423.5|8440.8|8425.8|8438.5|8423.5|1
1622642590000|2021-06-02 14:03:10|8439|8424|8441|8426|8441|8426|8439|8424|2
1622642600000|2021-06-02 14:03:20|8441.6|8426.6|8443.8|8428.8|8443.8|8428.8|8441.6|8426.6|4
1622642610000|2021-06-02 14:03:30|8442.7|8427.7|8441|8426|8442.7|8427.7|8441|8426|1
1622642620000|2021-06-02 14:03:40|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|6
1622642630000|2021-06-02 14:03:50|8441.3|8426.3|8440.8|8425.8|8441.3|8426.3|8440.8|8425.8|1
1622642640000|2021-06-02 14:04:00|8441|8426|8441|8426|8441|8426|8441|8426|1
1622642650000|2021-06-02 14:04:10|8441.3|8426.3|8444.5|8429.5|8444.5|8429.5|8441.3|8426.3|3
1622642660000|2021-06-02 14:04:20|8446.3|8431.3|8449.2|8434.2|8449.2|8434.2|8446.3|8431.3|2
1622642670000|2021-06-02 14:04:30|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|2
1622642680000|2021-06-02 14:04:40|8451.8|8436.8|8451.3|8436.3|8451.8|8436.8|8451.3|8436.3|0
1622642690000|2021-06-02 14:04:50|8448.8|8433.8|8448|8433|8448.8|8433.8|8448|8433|5
1622642700000|2021-06-02 14:05:00|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|0
1622642710000|2021-06-02 14:05:10|8448.3|8433.3|8447.8|8432.8|8448.3|8433.3|8447.8|8432.8|1
1622642720000|2021-06-02 14:05:20|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|1
1622642730000|2021-06-02 14:05:30|8447.3|8432.3|8444|8429|8447.3|8432.3|8444|8429|1
1622642740000|2021-06-02 14:05:40|||||||||3
1622642750000|2021-06-02 14:05:50|8444.3|8429.3|8443.5|8428.5|8444.3|8429.3|8443.5|8428.5|9
1622642760000|2021-06-02 14:06:00|8443.8|8428.8|8446.3|8431.3|8446.3|8431.3|8443.8|8428.8|1
1622642770000|2021-06-02 14:06:10|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|0
1622642780000|2021-06-02 14:06:20|||||||||1
1622642800000|2021-06-02 14:06:40|8447|8432|8447.3|8432.3|8448|8433|8447|8432|5
1622642810000|2021-06-02 14:06:50|||||||||1
1622642820000|2021-06-02 14:07:00|||||||||1
1622642830000|2021-06-02 14:07:10|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|6
1622642840000|2021-06-02 14:07:20|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|2
1622642850000|2021-06-02 14:07:30|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|1
1622642870000|2021-06-02 14:07:50|8448.7|8433.7|8452|8437|8452|8437|8448.7|8433.7|5
1622642880000|2021-06-02 14:08:00|||||||||7
1622642890000|2021-06-02 14:08:10|8452.3|8437.3|8451.8|8436.8|8452.8|8437.8|8451.8|8436.8|29
1622642900000|2021-06-02 14:08:20|8451.3|8436.3|8448|8433|8451.3|8436.3|8448|8433|6
1622642910000|2021-06-02 14:08:30|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1622642920000|2021-06-02 14:08:40|8448.8|8433.8|8444|8429|8448.8|8433.8|8444|8429|5
1622642930000|2021-06-02 14:08:50|8445.4|8430.4|8447.5|8432.5|8447.8|8432.8|8445.4|8430.4|12
1622642940000|2021-06-02 14:09:00|8447.2|8432.2|8448|8433|8448|8433|8447.2|8432.2|0
1622642950000|2021-06-02 14:09:10|8447.5|8432.5|8448.2|8433.2|8448.5|8433.5|8447.5|8432.5|1
1622642960000|2021-06-02 14:09:20|8446.7|8431.7|8444.5|8429.5|8446.7|8431.7|8444.5|8429.5|6
1622642970000|2021-06-02 14:09:30|8445|8430|8444|8429|8445|8430|8444|8429|1
1622642980000|2021-06-02 14:09:40|8444.7|8429.7|8443.5|8428.5|8445.2|8430.2|8443.5|8428.5|3
1622642990000|2021-06-02 14:09:50|8443.7|8428.7|8443.2|8428.2|8444|8429|8443.2|8428.2|1
1622643000000|2021-06-02 14:10:00|8443.5|8428.5|8443.7|8428.7|8443.7|8428.7|8443.5|8428.5|2
1622643010000|2021-06-02 14:10:10|||||||||1
1622643020000|2021-06-02 14:10:20|8440.4|8425.4|8439.7|8424.7|8440.4|8425.4|8439.7|8424.7|6
1622643030000|2021-06-02 14:10:30|8439.5|8424.5|8441.2|8426.2|8441.2|8426.2|8439.5|8424.5|0
1622643040000|2021-06-02 14:10:40|8441.5|8426.5|8441.7|8426.7|8441.7|8426.7|8441.5|8426.5|1
1622643050000|2021-06-02 14:10:50|8442.2|8427.2|8442.3|8427.3|8445.5|8430.5|8441.2|8426.2|4
1622643060000|2021-06-02 14:11:00|8442.7|8427.7|8441.2|8426.2|8442.7|8427.7|8441.2|8426.2|9
1622643070000|2021-06-02 14:11:10|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|0
1622643080000|2021-06-02 14:11:20|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8
1622643090000|2021-06-02 14:11:30|8444.6|8429.6|8446.6|8431.6|8446.6|8431.6|8444.6|8429.6|16
1622643100000|2021-06-02 14:11:40|8444.6|8429.6|8440.6|8425.6|8444.6|8429.6|8440.1|8425.1|24
1622643120000|2021-06-02 14:12:00|8440.3|8425.3|8438.5|8423.5|8440.8|8425.8|8437.5|8422.5|32
1622643130000|2021-06-02 14:12:10|8438.8|8423.8|8439.3|8424.3|8440.3|8425.3|8438.8|8423.8|1
1622643140000|2021-06-02 14:12:20|8438.8|8423.8|8439.3|8424.3|8439.3|8424.3|8438.5|8423.5|1
1622643150000|2021-06-02 14:12:30|8438.8|8423.8|8437.5|8422.5|8438.8|8423.8|8437.5|8422.5|2
1622643160000|2021-06-02 14:12:40|8436.9|8421.9|8436|8421|8436.9|8421.9|8436|8421|4
1622643170000|2021-06-02 14:12:50|8436.5|8421.5|8435|8420|8436.5|8421.5|8435|8420|0
1622643180000|2021-06-02 14:13:00|8436.3|8421.3|8437.6|8422.6|8437.6|8422.6|8436.3|8421.3|1
1622643190000|2021-06-02 14:13:10|8437.1|8422.1|8434.8|8419.8|8437.1|8422.1|8434.8|8419.8|22
1622643200000|2021-06-02 14:13:20|8435|8420|8438.3|8423.3|8439.3|8424.3|8435|8420|5
1622643210000|2021-06-02 14:13:30|8438.5|8423.5|8439.8|8424.8|8444.1|8429.1|8438.5|8423.5|10
1622643220000|2021-06-02 14:13:40|8440.1|8425.1|8440.3|8425.3|8440.3|8425.3|8440.1|8425.1|0
1622643230000|2021-06-02 14:13:50|8440.9|8425.9|8448.3|8433.3|8448.5|8433.5|8440.9|8425.9|24
1622643240000|2021-06-02 14:14:00|8448|8433|8447.8|8432.8|8448|8433|8447.8|8432.8|2
1622643250000|2021-06-02 14:14:10|8448.3|8433.3|8449.5|8434.5|8449.5|8434.5|8448.3|8433.3|2
1622643260000|2021-06-02 14:14:20|8450|8435|8450|8435|8450|8435|8450|8435|1
1622643270000|2021-06-02 14:14:30|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|2
1622643280000|2021-06-02 14:14:40|||||||||2
1622643290000|2021-06-02 14:14:50|8449|8434|8449.8|8434.8|8449.8|8434.8|8448.8|8433.8|2
1622643300000|2021-06-02 14:15:00|8449.3|8434.3|8449.8|8434.8|8449.8|8434.8|8449.3|8434.3|2
1622643310000|2021-06-02 14:15:10|||||||||1
1622643320000|2021-06-02 14:15:20|8449|8434|8449|8434|8449|8434|8449|8434|1
1622643330000|2021-06-02 14:15:30|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|8449.3|8434.3|1
1622643340000|2021-06-02 14:15:40|8449|8434|8446.5|8431.5|8449|8434|8446.5|8431.5|4
1622643350000|2021-06-02 14:15:50|8446|8431|8447|8432|8447|8432|8446|8431|3
1622643360000|2021-06-02 14:16:00|8446.5|8431.5|8441.8|8426.8|8447.3|8432.3|8441.8|8426.8|7
1622643370000|2021-06-02 14:16:10|8442.6|8427.6|8446.3|8431.3|8447.1|8432.1|8442.6|8427.6|3
1622643380000|2021-06-02 14:16:20|8446.1|8431.1|8446.3|8431.3|8446.3|8431.3|8445.8|8430.8|2
1622643390000|2021-06-02 14:16:30|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|0
1622643400000|2021-06-02 14:16:40|8446.1|8431.1|8445.8|8430.8|8446.3|8431.3|8445.8|8430.8|0
1622643410000|2021-06-02 14:16:50|8446.3|8431.3|8446.8|8431.8|8446.8|8431.8|8446.3|8431.3|2
1622643420000|2021-06-02 14:17:00|8447.6|8432.6|8449.6|8434.6|8449.6|8434.6|8447.6|8432.6|3
1622643430000|2021-06-02 14:17:10|||||||||3
1622643440000|2021-06-02 14:17:20|8449.1|8434.1|8448.6|8433.6|8449.1|8434.1|8448.6|8433.6|2
1622643450000|2021-06-02 14:17:30|8448.1|8433.1|8447.3|8432.3|8448.1|8433.1|8447.3|8432.3|4
1622643460000|2021-06-02 14:17:40|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|3
1622643470000|2021-06-02 14:17:50|8447.3|8432.3|8446.3|8431.3|8447.8|8432.8|8446.3|8431.3|2
1622643490000|2021-06-02 14:18:10|8446.1|8431.1|8445.8|8430.8|8446.1|8431.1|8445.8|8430.8|0
1622643510000|2021-06-02 14:18:30|8446.1|8431.1|8447.1|8432.1|8447.1|8432.1|8446.1|8431.1|1
1622643520000|2021-06-02 14:18:40|8447.3|8432.3|8446.8|8431.8|8447.3|8432.3|8446.8|8431.8|4
1622643530000|2021-06-02 14:18:50|8447.6|8432.6|8446.8|8431.8|8447.6|8432.6|8446.8|8431.8|1
1622643540000|2021-06-02 14:19:00|8447.1|8432.1|8447.3|8432.3|8447.3|8432.3|8447.1|8432.1|0
1622643560000|2021-06-02 14:19:20|8447.6|8432.6|8447.8|8432.8|8447.8|8432.8|8447.6|8432.6|1
1622643570000|2021-06-02 14:19:30|||||||||1
1622643580000|2021-06-02 14:19:40|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|2
1622643590000|2021-06-02 14:19:50|8446.3|8431.3|8446.1|8431.1|8446.3|8431.3|8446.1|8431.1|1
1622643600000|2021-06-02 14:20:00|8446.8|8431.8|8447.3|8432.3|8447.3|8432.3|8446.8|8431.8|1
1622643610000|2021-06-02 14:20:10|||||||||1
1622643620000|2021-06-02 14:20:20|8449.6|8434.6|8449.8|8434.8|8451.1|8436.1|8449.6|8434.6|18
1622643630000|2021-06-02 14:20:30|8449.6|8434.6|8449.6|8434.6|8449.8|8434.8|8449.6|8434.6|5
1622643640000|2021-06-02 14:20:40|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|0
1622643660000|2021-06-02 14:21:00|8449.3|8434.3|8449.1|8434.1|8449.3|8434.3|8449.1|8434.1|5
1622643670000|2021-06-02 14:21:10|8450.3|8435.3|8452.2|8437.2|8452.2|8437.2|8450.3|8435.3|15
1622643680000|2021-06-02 14:21:20|8451.9|8436.9|8451.9|8436.9|8452.2|8437.2|8451.9|8436.9|8
1622643690000|2021-06-02 14:21:30|8451.7|8436.7|8451.9|8436.9|8452.2|8437.2|8451.2|8436.2|8
1622643700000|2021-06-02 14:21:40|8451.4|8436.4|8451.9|8436.9|8451.9|8436.9|8451.4|8436.4|1
1622643710000|2021-06-02 14:21:50|8451.4|8436.4|8450.1|8435.1|8451.4|8436.4|8450.1|8435.1|0
1622643720000|2021-06-02 14:22:00|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|0
1622643730000|2021-06-02 14:22:10|8450.7|8435.7|8447.9|8432.9|8450.7|8435.7|8447.9|8432.9|5
1622643740000|2021-06-02 14:22:20|8448.7|8433.7|8448.4|8433.4|8448.7|8433.7|8448.4|8433.4|1
1622643750000|2021-06-02 14:22:30|8448.7|8433.7|8448.9|8433.9|8448.9|8433.9|8448.7|8433.7|1
1622643760000|2021-06-02 14:22:40|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|0
1622643770000|2021-06-02 14:22:50|8450.2|8435.2|8452|8437|8452.3|8437.3|8450.2|8435.2|16
1622643780000|2021-06-02 14:23:00|8451.8|8436.8|8452.8|8437.8|8452.8|8437.8|8451.5|8436.5|6
1622643790000|2021-06-02 14:23:10|8453.3|8438.3|8452.8|8437.8|8453.3|8438.3|8452.8|8437.8|4
1622643800000|2021-06-02 14:23:20|8452|8437|8451.5|8436.5|8452|8437|8451.5|8436.5|1
1622643810000|2021-06-02 14:23:30|8450.6|8435.6|8447.7|8432.7|8450.6|8435.6|8447.7|8432.7|2
1622643820000|2021-06-02 14:23:40|8447.5|8432.5|8447.2|8432.2|8447.5|8432.5|8447.2|8432.2|1
1622643840000|2021-06-02 14:24:00|8447|8432|8446|8431|8447.5|8432.5|8445.8|8430.8|4
1622643850000|2021-06-02 14:24:10|8444.5|8429.5|8443.5|8428.5|8444.5|8429.5|8442.8|8427.8|0
1622643860000|2021-06-02 14:24:20|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|0
1622643870000|2021-06-02 14:24:30|8444.1|8429.1|8443|8428|8444.1|8429.1|8443|8428|4
1622643880000|2021-06-02 14:24:40|8442.3|8427.3|8442.3|8427.3|8442.6|8427.6|8442.3|8427.3|0
1622643890000|2021-06-02 14:24:50|||||||||1
1622643900000|2021-06-02 14:25:00|8442.8|8427.8|8441.8|8426.8|8443.3|8428.3|8441.8|8426.8|5
1622643910000|2021-06-02 14:25:10|8440.7|8425.7|8439.3|8424.3|8440.7|8425.7|8439.3|8424.3|2
1622643920000|2021-06-02 14:25:20|8438.8|8423.8|8437.5|8422.5|8438.8|8423.8|8437|8422|11
1622643930000|2021-06-02 14:25:30|||||||||2
1622643940000|2021-06-02 14:25:40|8436.8|8421.8|8438.5|8423.5|8438.5|8423.5|8436.8|8421.8|2
1622643950000|2021-06-02 14:25:50|||||||||21
1622643960000|2021-06-02 14:26:00|8438.3|8423.3|8439.1|8424.1|8439.1|8424.1|8438.3|8423.3|2
1622643980000|2021-06-02 14:26:20|8440.4|8425.4|8445.3|8430.3|8445.3|8430.3|8440.4|8425.4|12
1622643990000|2021-06-02 14:26:30|8446.1|8431.1|8447.8|8432.8|8447.8|8432.8|8446.1|8431.1|0
1622644000000|2021-06-02 14:26:40|8447.3|8432.3|8448.1|8433.1|8448.1|8433.1|8447.3|8432.3|2
1622644010000|2021-06-02 14:26:50|8448.6|8433.6|8444.6|8429.6|8448.6|8433.6|8444.6|8429.6|4
1622644020000|2021-06-02 14:27:00|8444.3|8429.3|8447.3|8432.3|8447.6|8432.6|8444.3|8429.3|4
1622644040000|2021-06-02 14:27:20|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|3
1622644050000|2021-06-02 14:27:30|8446.8|8431.8|8445.6|8430.6|8446.8|8431.8|8445.6|8430.6|1
1622644060000|2021-06-02 14:27:40|8443.3|8428.3|8443.7|8428.7|8443.7|8428.7|8443.3|8428.3|9
1622644070000|2021-06-02 14:27:50|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|4
1622644080000|2021-06-02 14:28:00|8444.5|8429.5|8444.7|8429.7|8445.2|8430.2|8444.5|8429.5|1
1622644120000|2021-06-02 14:28:40|8444.5|8429.5|8446.2|8431.2|8446.2|8431.2|8444.2|8429.2|3
1622644130000|2021-06-02 14:28:50|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|3
1622644140000|2021-06-02 14:29:00|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|0
1622644150000|2021-06-02 14:29:10|8444.5|8429.5|8443.7|8428.7|8444.5|8429.5|8443.7|8428.7|0
1622644160000|2021-06-02 14:29:20|8444.2|8429.2|8444.5|8429.5|8444.5|8429.5|8444.2|8429.2|2
1622644170000|2021-06-02 14:29:30|8445.8|8430.8|8446.7|8431.7|8447|8432|8445.8|8430.8|5
1622644180000|2021-06-02 14:29:40|8446.5|8431.5|8444.7|8429.7|8446.5|8431.5|8444.7|8429.7|2
1622644190000|2021-06-02 14:29:50|8443.8|8428.8|8442|8427|8443.8|8428.8|8442|8427|2
1622644200000|2021-06-02 14:30:00|8443.1|8428.1|8427.2|8412.2|8443.7|8428.7|8421.9|8406.9|118
1622644210000|2021-06-02 14:30:10|8426.9|8411.9|8430.1|8415.1|8430.1|8415.1|8426.9|8411.9|14
1622644220000|2021-06-02 14:30:20|8431.9|8416.9|8428.9|8413.9|8431.9|8416.9|8428.7|8413.7|5
1622644230000|2021-06-02 14:30:30|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|2
1622644240000|2021-06-02 14:30:40|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|4
1622644250000|2021-06-02 14:30:50|||||||||1
1622644260000|2021-06-02 14:31:00|8430.4|8415.4|8431.4|8416.4|8431.4|8416.4|8430.4|8415.4|4
1622644270000|2021-06-02 14:31:10|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|2
1622644280000|2021-06-02 14:31:20|||||||||1
1622644300000|2021-06-02 14:31:40|||||||||2
1622644310000|2021-06-02 14:31:50|8431.4|8416.4|8425.9|8410.9|8431.4|8416.4|8425.9|8410.9|20
1622644320000|2021-06-02 14:32:00|8426.5|8411.5|8426.9|8411.9|8426.9|8411.9|8426.5|8411.5|3
1622644330000|2021-06-02 14:32:10|||||||||1
1622644340000|2021-06-02 14:32:20|8425.6|8410.6|8423.4|8408.4|8425.6|8410.6|8423.4|8408.4|8
1622644350000|2021-06-02 14:32:30|8422.7|8407.7|8421.7|8406.7|8422.7|8407.7|8421.4|8406.4|5
1622644360000|2021-06-02 14:32:40|8421.9|8406.9|8422.2|8407.2|8422.4|8407.4|8421.7|8406.7|4
1622644370000|2021-06-02 14:32:50|8422.7|8407.7|8422.9|8407.9|8423.9|8408.9|8422.7|8407.7|0
1622644380000|2021-06-02 14:33:00|8422|8407|8422|8407|8422|8407|8422|8407|0
1622644390000|2021-06-02 14:33:10|8421.7|8406.7|8421.5|8406.5|8421.7|8406.7|8421|8406|1
1622644400000|2021-06-02 14:33:20|8421|8406|8422.2|8407.2|8422.2|8407.2|8420.5|8405.5|13
1622644410000|2021-06-02 14:33:30|8422.5|8407.5|8422.5|8407.5|8422.5|8407.5|8422.5|8407.5|3
1622644430000|2021-06-02 14:33:50|||||||||1
1622644440000|2021-06-02 14:34:00|8423.7|8408.7|8421.2|8406.2|8423.7|8408.7|8421.2|8406.2|3
1622644460000|2021-06-02 14:34:20|8420.2|8405.2|8416.7|8401.7|8420.2|8405.2|8416.7|8401.7|13
1622644470000|2021-06-02 14:34:30|8416.5|8401.5|8415|8400|8416.7|8401.7|8415|8400|6
1622644480000|2021-06-02 14:34:40|8414.7|8399.7|8410.9|8395.9|8414.7|8399.7|8410.9|8395.9|17
1622644490000|2021-06-02 14:34:50|8411.2|8396.2|8411.4|8396.4|8411.4|8396.4|8411.2|8396.2|12
1622644500000|2021-06-02 14:35:00|8411.9|8396.9|8415.7|8400.7|8415.7|8400.7|8411.9|8396.9|12
1622644510000|2021-06-02 14:35:10|8416.2|8401.2|8410.4|8395.4|8416.2|8401.2|8410.4|8395.4|6
1622644520000|2021-06-02 14:35:20|8409.4|8394.4|8407.9|8392.9|8409.4|8394.4|8407.9|8392.9|7
1622644530000|2021-06-02 14:35:30|8408.2|8393.2|8408.4|8393.4|8408.4|8393.4|8408.2|8393.2|1
1622644550000|2021-06-02 14:35:50|8410.9|8395.9|8409.7|8394.7|8410.9|8395.9|8408.4|8393.4|8
1622644560000|2021-06-02 14:36:00|8410.2|8395.2|8408.8|8393.8|8410.7|8395.7|8408.4|8393.4|6
1622644570000|2021-06-02 14:36:10|8409.2|8394.2|8409.9|8394.9|8411.1|8396.1|8409.2|8394.2|26
1622644580000|2021-06-02 14:36:20|8411.1|8396.1|8411.6|8396.6|8411.6|8396.6|8409.9|8394.9|1
1622644590000|2021-06-02 14:36:30|8411.4|8396.4|8412.7|8397.7|8412.7|8397.7|8411.4|8396.4|22
1622644620000|2021-06-02 14:37:00|8413.7|8398.7|8412.4|8397.4|8414.7|8399.7|8412.4|8397.4|5
1622644630000|2021-06-02 14:37:10|8411.9|8396.9|8413.9|8398.9|8413.9|8398.9|8411.9|8396.9|5
1622644640000|2021-06-02 14:37:20|8414.6|8399.6|8415.7|8400.7|8415.7|8400.7|8414.6|8399.6|15
1622644650000|2021-06-02 14:37:30|8414.9|8399.9|8414.2|8399.2|8414.9|8399.9|8414.2|8399.2|7
1622644660000|2021-06-02 14:37:40|8414|8399|8413.5|8398.5|8414|8399|8413.5|8398.5|6
1622644680000|2021-06-02 14:38:00|8413.7|8398.7|8415.7|8400.7|8415.7|8400.7|8413.7|8398.7|6
1622644710000|2021-06-02 14:38:30|8416|8401|8416|8401|8416|8401|8416|8401|4
1622644730000|2021-06-02 14:38:50|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|12
1622644740000|2021-06-02 14:39:00|8416|8401|8419.3|8404.3|8419.3|8404.3|8416|8401|1
1622644750000|2021-06-02 14:39:10|8418.5|8403.5|8418.5|8403.5|8418.5|8403.5|8418.5|8403.5|0
1622644760000|2021-06-02 14:39:20|8419|8404|8424.1|8409.1|8424.1|8409.1|8418.5|8403.5|11
1622644770000|2021-06-02 14:39:30|8424.6|8409.6|8423.6|8408.6|8424.6|8409.6|8422.8|8407.8|4
1622644780000|2021-06-02 14:39:40|||||||||40
1622644790000|2021-06-02 14:39:50|8423.3|8408.3|8423.8|8408.8|8423.8|8408.8|8423.1|8408.1|21
1622644800000|2021-06-02 14:40:00|8423.6|8408.6|8426.6|8411.6|8426.6|8411.6|8423.6|8408.6|5
1622644810000|2021-06-02 14:40:10|||||||||1
1622644820000|2021-06-02 14:40:20|8427.5|8412.5|8428.4|8413.4|8428.6|8413.6|8427.5|8412.5|3
1622644830000|2021-06-02 14:40:30|||||||||1
1622644840000|2021-06-02 14:40:40|8428.1|8413.1|8429.1|8414.1|8429.1|8414.1|8427.9|8412.9|0
1622644850000|2021-06-02 14:40:50|||||||||4
1622644860000|2021-06-02 14:41:00|8429.3|8414.3|8429.6|8414.6|8429.6|8414.6|8429.3|8414.3|1
1622644870000|2021-06-02 14:41:10|8428.8|8413.8|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|16
1622644880000|2021-06-02 14:41:20|8427.6|8412.6|8427.6|8412.6|8427.6|8412.6|8427.4|8412.4|2
1622644890000|2021-06-02 14:41:30|8426.6|8411.6|8423.9|8408.9|8426.6|8411.6|8423.4|8408.4|22
1622644900000|2021-06-02 14:41:40|8424.1|8409.1|8422.3|8407.3|8424.1|8409.1|8422.3|8407.3|34
1622644910000|2021-06-02 14:41:50|8422.9|8407.9|8428.9|8413.9|8428.9|8413.9|8422.9|8407.9|10
1622644920000|2021-06-02 14:42:00|8428.6|8413.6|8425.2|8410.2|8428.6|8413.6|8425.2|8410.2|9
1622644930000|2021-06-02 14:42:10|8425.7|8410.7|8425.4|8410.4|8425.7|8410.7|8425.4|8410.4|0
1622644940000|2021-06-02 14:42:20|8425.2|8410.2|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|1
1622644950000|2021-06-02 14:42:30|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|3
1622644970000|2021-06-02 14:42:50|||||||||1
1622644980000|2021-06-02 14:43:00|8424.9|8409.9|8424.2|8409.2|8425.9|8410.9|8423.9|8408.9|6
1622644990000|2021-06-02 14:43:10|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|1
1622645010000|2021-06-02 14:43:30|||||||||1
1622645020000|2021-06-02 14:43:40|||||||||2
1622645030000|2021-06-02 14:43:50|||||||||3
1622645040000|2021-06-02 14:44:00|||||||||2
1622645050000|2021-06-02 14:44:10|||||||||1
1622645060000|2021-06-02 14:44:20|8426.9|8411.9|8426.7|8411.7|8426.9|8411.9|8426.7|8411.7|3
1622645070000|2021-06-02 14:44:30|8427.2|8412.2|8428.9|8413.9|8428.9|8413.9|8427.2|8412.2|0
1622645080000|2021-06-02 14:44:40|8429.4|8414.4|8429.9|8414.9|8429.9|8414.9|8429.4|8414.4|2
1622645090000|2021-06-02 14:44:50|||||||||2
1622645100000|2021-06-02 14:45:00|8430.2|8415.2|8434.9|8419.9|8434.9|8419.9|8430.2|8415.2|4
1622645110000|2021-06-02 14:45:10|8432.4|8417.4|8432.7|8417.7|8433.2|8418.2|8432.4|8417.4|10
1622645120000|2021-06-02 14:45:20|8432.4|8417.4|8432.2|8417.2|8432.4|8417.4|8432.2|8417.2|1
1622645130000|2021-06-02 14:45:30|8431.3|8416.3|8431.7|8416.7|8431.7|8416.7|8430.7|8415.7|2
1622645140000|2021-06-02 14:45:40|||||||||2
1622645150000|2021-06-02 14:45:50|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|14
1622645160000|2021-06-02 14:46:00|8432.4|8417.4|8432.9|8417.9|8433.3|8418.3|8432.4|8417.4|4
1622645170000|2021-06-02 14:46:10|||||||||1
1622645180000|2021-06-02 14:46:20|||||||||1
1622645200000|2021-06-02 14:46:40|8432.7|8417.7|8429.9|8414.9|8432.7|8417.7|8429.3|8414.3|4
1622645210000|2021-06-02 14:46:50|8430.2|8415.2|8430|8415|8430.2|8415.2|8430|8415|7
1622645220000|2021-06-02 14:47:00|8430.3|8415.3|8432.3|8417.3|8432.3|8417.3|8430.3|8415.3|8
1622645230000|2021-06-02 14:47:10|8432|8417|8432.3|8417.3|8432.6|8417.6|8432|8417|14
1622645250000|2021-06-02 14:47:30|8432.1|8417.1|8432.1|8417.1|8432.1|8417.1|8431.9|8416.9|2
1622645260000|2021-06-02 14:47:40|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|11
1622645270000|2021-06-02 14:47:50|8432.1|8417.1|8432.3|8417.3|8432.3|8417.3|8432.1|8417.1|5
1622645280000|2021-06-02 14:48:00|8432.6|8417.6|8432.8|8417.8|8432.8|8417.8|8432.6|8417.6|1
1622645290000|2021-06-02 14:48:10|8432.9|8417.9|8431.2|8416.2|8432.9|8417.9|8431.2|8416.2|9
1622645300000|2021-06-02 14:48:20|||||||||2
1622645310000|2021-06-02 14:48:30|||||||||4
1622645320000|2021-06-02 14:48:40|||||||||1
1622645330000|2021-06-02 14:48:50|||||||||1
1622645340000|2021-06-02 14:49:00|8431.7|8416.7|8431.8|8416.8|8432.4|8417.4|8431.7|8416.7|15
1622645350000|2021-06-02 14:49:10|8430.2|8415.2|8429.2|8414.2|8431.4|8416.4|8428.9|8413.9|6
1622645360000|2021-06-02 14:49:20|8429.9|8414.9|8430.1|8415.1|8430.1|8415.1|8429.9|8414.9|4
1622645370000|2021-06-02 14:49:30|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|4
1622645380000|2021-06-02 14:49:40|||||||||1
1622645390000|2021-06-02 14:49:50|||||||||1
1622645400000|2021-06-02 14:50:00|8430.4|8415.4|8425.9|8410.9|8430.4|8415.4|8425.9|8410.9|15
1622645410000|2021-06-02 14:50:10|8425.6|8410.6|8424.1|8409.1|8425.6|8410.6|8424.1|8409.1|17
1622645420000|2021-06-02 14:50:20|8423.8|8408.8|8424.5|8409.5|8424.5|8409.5|8423.8|8408.8|11
1622645430000|2021-06-02 14:50:30|8423.5|8408.5|8423.3|8408.3|8423.5|8408.5|8423.3|8408.3|4
1622645440000|2021-06-02 14:50:40|8423|8408|8423.5|8408.5|8423.5|8408.5|8423|8408|2
1622645450000|2021-06-02 14:50:50|8423.8|8408.8|8426.3|8411.3|8426.3|8411.3|8423.8|8408.8|8
1622645460000|2021-06-02 14:51:00|8426|8411|8427.3|8412.3|8427.3|8412.3|8426|8411|8
1622645470000|2021-06-02 14:51:10|8427.5|8412.5|8426|8411|8427.8|8412.8|8426|8411|12
1622645480000|2021-06-02 14:51:20|8426.4|8411.4|8426|8411|8426.4|8411.4|8426|8411|5
1622645490000|2021-06-02 14:51:30|||||||||3
1622645500000|2021-06-02 14:51:40|8425|8410|8425|8410|8425|8410|8425|8410|17
1622645510000|2021-06-02 14:51:50|8424.9|8409.9|8427.8|8412.8|8427.8|8412.8|8424.5|8409.5|7
1622645520000|2021-06-02 14:52:00|8428|8413|8428|8413|8428|8413|8428|8413|1
1622645540000|2021-06-02 14:52:20|8427.2|8412.2|8428.5|8413.5|8428.5|8413.5|8426.2|8411.2|19
1622645550000|2021-06-02 14:52:30|8428.7|8413.7|8428.5|8413.5|8428.7|8413.7|8428.5|8413.5|3
1622645570000|2021-06-02 14:52:50|8428.3|8413.3|8428|8413|8428.3|8413.3|8428|8413|4
1622645580000|2021-06-02 14:53:00|8428.5|8413.5|8428|8413|8428.5|8413.5|8428|8413|1
1622645590000|2021-06-02 14:53:10|8428.3|8413.3|8425.8|8410.8|8428.3|8413.3|8425.8|8410.8|8
1622645600000|2021-06-02 14:53:20|8426|8411|8426|8411|8426|8411|8426|8411|1
1622645620000|2021-06-02 14:53:40|8426.3|8411.3|8429.5|8414.5|8429.5|8414.5|8426|8411|10
1622645630000|2021-06-02 14:53:50|||||||||3
1622645640000|2021-06-02 14:54:00|8430.8|8415.8|8431.5|8416.5|8431.5|8416.5|8430.8|8415.8|0
1622645650000|2021-06-02 14:54:10|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|0
1622645660000|2021-06-02 14:54:20|8430.5|8415.5|8429|8414|8430.5|8415.5|8428.5|8413.5|13
1622645670000|2021-06-02 14:54:30|8429.2|8414.2|8428.9|8413.9|8429.2|8414.2|8427.4|8412.4|1
1622645680000|2021-06-02 14:54:40|8428.7|8413.7|8428.9|8413.9|8428.9|8413.9|8428.7|8413.7|5
1622645690000|2021-06-02 14:54:50|8428.4|8413.4|8428.2|8413.2|8428.4|8413.4|8427.9|8412.9|0
1622645700000|2021-06-02 14:55:00|8428.7|8413.7|8429.4|8414.4|8429.4|8414.4|8428.7|8413.7|1
1622645710000|2021-06-02 14:55:10|||||||||1
1622645720000|2021-06-02 14:55:20|||||||||1
1622645730000|2021-06-02 14:55:30|8428.2|8413.2|8428.7|8413.7|8429.4|8414.4|8428.2|8413.2|5
1622645740000|2021-06-02 14:55:40|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|8428.9|8413.9|2
1622645760000|2021-06-02 14:56:00|8429.2|8414.2|8431.2|8416.2|8431.2|8416.2|8429.2|8414.2|4
1622645770000|2021-06-02 14:56:10|8431.6|8416.6|8432.2|8417.2|8432.2|8417.2|8431.6|8416.6|4
1622645790000|2021-06-02 14:56:30|||||||||3
1622645800000|2021-06-02 14:56:40|8432.4|8417.4|8433.2|8418.2|8433.2|8418.2|8432.4|8417.4|1
1622645820000|2021-06-02 14:57:00|8434.4|8419.4|8433.9|8418.9|8434.9|8419.9|8433.9|8418.9|7
1622645830000|2021-06-02 14:57:10|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|1
1622645850000|2021-06-02 14:57:30|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|1
1622645860000|2021-06-02 14:57:40|8433.6|8418.6|8434.4|8419.4|8434.4|8419.4|8433.2|8418.2|2
1622645870000|2021-06-02 14:57:50|8434|8419|8434|8419|8434|8419|8434|8419|2
1622645880000|2021-06-02 14:58:00|||||||||88
1622645890000|2021-06-02 14:58:10|||||||||1
1622645900000|2021-06-02 14:58:20|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|3
1622645910000|2021-06-02 14:58:30|8434.4|8419.4|8433.2|8418.2|8434.4|8419.4|8433.2|8418.2|8
1622645920000|2021-06-02 14:58:40|8432.7|8417.7|8430.2|8415.2|8432.7|8417.7|8430.2|8415.2|1
1622645930000|2021-06-02 14:58:50|8428.7|8413.7|8428.7|8413.7|8430|8415|8428.7|8413.7|11
1622645940000|2021-06-02 14:59:00|8430.2|8415.2|8430|8415|8431.2|8416.2|8430|8415|1
1622645950000|2021-06-02 14:59:10|8430.2|8415.2|8430|8415|8430.2|8415.2|8430|8415|5
1622645960000|2021-06-02 14:59:20|8430.2|8415.2|8430.7|8415.7|8430.7|8415.7|8430.2|8415.2|10
1622645970000|2021-06-02 14:59:30|8430.5|8415.5|8430.7|8415.7|8430.7|8415.7|8430.5|8415.5|2
1622645980000|2021-06-02 14:59:40|8431.5|8416.5|8432.2|8417.2|8432.2|8417.2|8431.5|8416.5|2
1622645990000|2021-06-02 14:59:50|8430.7|8415.7|8430|8415|8431.2|8416.2|8429.5|8414.5|4
1622646000000|2021-06-02 15:00:00|||||||||2
1622646010000|2021-06-02 15:00:10|8430.2|8415.2|8430.4|8415.4|8430.4|8415.4|8430.2|8415.2|4
1622646020000|2021-06-02 15:00:20|||||||||1
1622646030000|2021-06-02 15:00:30|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|8430.2|8415.2|2
1622646040000|2021-06-02 15:00:40|||||||||3
1622646050000|2021-06-02 15:00:50|8429.2|8414.2|8429.9|8414.9|8429.9|8414.9|8428.2|8413.2|2
1622646060000|2021-06-02 15:01:00|||||||||2
1622646080000|2021-06-02 15:01:20|8430.4|8415.4|8430.9|8415.9|8430.9|8415.9|8430.4|8415.4|4
1622646090000|2021-06-02 15:01:30|||||||||3
1622646100000|2021-06-02 15:01:40|||||||||1
1622646110000|2021-06-02 15:01:50|8430.7|8415.7|8428.5|8413.5|8430.7|8415.7|8428.5|8413.5|11
1622646120000|2021-06-02 15:02:00|8429|8414|8430.5|8415.5|8430.5|8415.5|8428.5|8413.5|3
1622646140000|2021-06-02 15:02:20|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|2
1622646150000|2021-06-02 15:02:30|||||||||1
1622646160000|2021-06-02 15:02:40|||||||||2
1622646170000|2021-06-02 15:02:50|8431.4|8416.4|8431.7|8416.7|8431.9|8416.9|8431.4|8416.4|4
1622646180000|2021-06-02 15:03:00|8432.3|8417.3|8434.2|8419.2|8434.2|8419.2|8432.3|8417.3|7
1622646190000|2021-06-02 15:03:10|8434.5|8419.5|8434.7|8419.7|8434.7|8419.7|8434.5|8419.5|0
1622646200000|2021-06-02 15:03:20|||||||||1
1622646210000|2021-06-02 15:03:30|||||||||2
1622646220000|2021-06-02 15:03:40|||||||||2
1622646230000|2021-06-02 15:03:50|8434.4|8419.4|8432.5|8417.5|8434.4|8419.4|8432.5|8417.5|9
1622646250000|2021-06-02 15:04:10|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|10
1622646260000|2021-06-02 15:04:20|8433|8418|8433|8418|8433|8418|8433|8418|1
1622646270000|2021-06-02 15:04:30|8432.7|8417.7|8432.2|8417.2|8432.7|8417.7|8432.2|8417.2|5
1622646280000|2021-06-02 15:04:40|8432.5|8417.5|8432.2|8417.2|8432.5|8417.5|8432.2|8417.2|3
1622646290000|2021-06-02 15:04:50|8431.5|8416.5|8431|8416|8431.5|8416.5|8429|8414|2
1622646300000|2021-06-02 15:05:00|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|8431.2|8416.2|1
1622646320000|2021-06-02 15:05:20|8430.7|8415.7|8428.8|8413.8|8430.7|8415.7|8428.8|8413.8|3
1622646330000|2021-06-02 15:05:30|8427.2|8412.2|8428|8413|8428.9|8413.9|8427.2|8412.2|3
1622646340000|2021-06-02 15:05:40|8426.7|8411.7|8425.4|8410.4|8426.7|8411.7|8425.4|8410.4|3
1622646360000|2021-06-02 15:06:00|8425|8410|8424.5|8409.5|8425|8410|8424.5|8409.5|1
1622646370000|2021-06-02 15:06:10|8424.7|8409.7|8424.7|8409.7|8425|8410|8424.5|8409.5|7
1622646380000|2021-06-02 15:06:20|8421.5|8406.5|8417.2|8402.2|8421.5|8406.5|8417.2|8402.2|34
1622646390000|2021-06-02 15:06:30|8416.3|8401.3|8415.6|8400.6|8416.3|8401.3|8415.6|8400.6|1
1622646400000|2021-06-02 15:06:40|8415.4|8400.4|8415.1|8400.1|8415.4|8400.4|8415.1|8400.1|5
1622646410000|2021-06-02 15:06:50|8414.5|8399.5|8413.5|8398.5|8414.5|8399.5|8413.5|8398.5|4
1622646420000|2021-06-02 15:07:00|8413.8|8398.8|8414|8399|8414|8399|8413.8|8398.8|1
1622646440000|2021-06-02 15:07:20|8412.3|8397.3|8412.3|8397.3|8413.1|8398.1|8412.3|8397.3|6
1622646450000|2021-06-02 15:07:30|||||||||2
1622646460000|2021-06-02 15:07:40|||||||||3
1622646470000|2021-06-02 15:07:50|||||||||1
1622646490000|2021-06-02 15:08:10|8414.8|8399.8|8415.3|8400.3|8415.3|8400.3|8414.8|8399.8|15
1622646500000|2021-06-02 15:08:20|||||||||1
1622646520000|2021-06-02 15:08:40|||||||||3
1622646540000|2021-06-02 15:09:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|0
1622646550000|2021-06-02 15:09:10|8415.3|8400.3|8414.8|8399.8|8415.3|8400.3|8414.8|8399.8|8
1622646560000|2021-06-02 15:09:20|||||||||1
1622646570000|2021-06-02 15:09:30|||||||||1
1622646590000|2021-06-02 15:09:50|||||||||1
1622646600000|2021-06-02 15:10:00|8415|8400|8415|8400|8415|8400|8415|8400|3
1622646630000|2021-06-02 15:10:30|8414.2|8399.2|8413.3|8398.3|8414.2|8399.2|8413.3|8398.3|10
1622646640000|2021-06-02 15:10:40|||||||||1
1622646650000|2021-06-02 15:10:50|8413.5|8398.5|8414.3|8399.3|8414.3|8399.3|8413.5|8398.5|3
1622646660000|2021-06-02 15:11:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|5
1622646680000|2021-06-02 15:11:20|8414.2|8399.2|8413.2|8398.2|8414.2|8399.2|8413.2|8398.2|12
1622646690000|2021-06-02 15:11:30|8414.5|8399.5|8412.9|8397.9|8414.5|8399.5|8412.9|8397.9|9
1622646700000|2021-06-02 15:11:40|||||||||6
1622646710000|2021-06-02 15:11:50|||||||||2
1622646720000|2021-06-02 15:12:00|8412.6|8397.6|8409.9|8394.9|8412.6|8397.6|8409.9|8394.9|3
1622646730000|2021-06-02 15:12:10|||||||||15
1622646740000|2021-06-02 15:12:20|||||||||1
1622646750000|2021-06-02 15:12:30|||||||||2
1622646760000|2021-06-02 15:12:40|||||||||4
1622646770000|2021-06-02 15:12:50|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|0
1622646780000|2021-06-02 15:13:00|8408.9|8393.9|8409.7|8394.7|8409.7|8394.7|8408.9|8393.9|3
1622646790000|2021-06-02 15:13:10|||||||||2
1622646810000|2021-06-02 15:13:30|8411.9|8396.9|8413.9|8398.9|8413.9|8398.9|8411.9|8396.9|13
1622646820000|2021-06-02 15:13:40|||||||||5
1622646830000|2021-06-02 15:13:50|||||||||2
1622646840000|2021-06-02 15:14:00|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|7
1622646850000|2021-06-02 15:14:10|8413.9|8398.9|8414.2|8399.2|8414.2|8399.2|8413.9|8398.9|0
1622646870000|2021-06-02 15:14:30|8414.4|8399.4|8413.9|8398.9|8415.6|8400.6|8413.9|8398.9|11
1622646880000|2021-06-02 15:14:40|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|1
1622646900000|2021-06-02 15:15:00|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|3
1622646920000|2021-06-02 15:15:20|||||||||2
1622646930000|2021-06-02 15:15:30|||||||||12
1622646940000|2021-06-02 15:15:40|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|3
1622646950000|2021-06-02 15:15:50|8412.4|8397.4|8409.6|8394.6|8412.4|8397.4|8409.6|8394.6|20
1622646960000|2021-06-02 15:16:00|8410.2|8395.2|8409.6|8394.6|8410.2|8395.2|8409.6|8394.6|2
1622646970000|2021-06-02 15:16:10|||||||||1
1622646980000|2021-06-02 15:16:20|||||||||3
1622647010000|2021-06-02 15:16:50|||||||||3
1622647020000|2021-06-02 15:17:00|8410.5|8395.5|8410.2|8395.2|8410.9|8395.9|8409.6|8394.6|3
1622647030000|2021-06-02 15:17:10|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|4
1622647050000|2021-06-02 15:17:30|8409.6|8394.6|8408.4|8393.4|8409.6|8394.6|8408.4|8393.4|2
1622647060000|2021-06-02 15:17:40|8408.6|8393.6|8408.6|8393.6|8408.6|8393.6|8408.6|8393.6|2
1622647070000|2021-06-02 15:17:50|8408.9|8393.9|8407.6|8392.6|8408.9|8393.9|8407.6|8392.6|0
1622647080000|2021-06-02 15:18:00|8407.4|8392.4|8408.2|8393.2|8408.2|8393.2|8406.9|8391.9|1
1622647090000|2021-06-02 15:18:10|8408|8393|8407.2|8392.2|8408|8393|8407.2|8392.2|18
1622647100000|2021-06-02 15:18:20|8406.9|8391.9|8406.7|8391.7|8406.9|8391.9|8406.4|8391.4|18
1622647110000|2021-06-02 15:18:30|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|8406.9|8391.9|0
1622647120000|2021-06-02 15:18:40|8406.5|8391.5|8406.5|8391.5|8406.5|8391.5|8406.5|8391.5|0
1622647130000|2021-06-02 15:18:50|8406.2|8391.2|8405|8390|8406.2|8391.2|8405|8390|2
1622647140000|2021-06-02 15:19:00|8405.5|8390.5|8404.6|8389.6|8405.7|8390.7|8404.6|8389.6|18
1622647150000|2021-06-02 15:19:10|||||||||1
1622647160000|2021-06-02 15:19:20|8404.4|8389.4|8403.9|8388.9|8404.4|8389.4|8403.9|8388.9|5
1622647170000|2021-06-02 15:19:30|||||||||1
1622647180000|2021-06-02 15:19:40|||||||||2
1622647190000|2021-06-02 15:19:50|8403.1|8388.1|8403.8|8388.8|8404.1|8389.1|8402.6|8387.6|26
1622647200000|2021-06-02 15:20:00|8404.3|8389.3|8405.6|8390.6|8406.3|8391.3|8404.3|8389.3|11
1622647210000|2021-06-02 15:20:10|8405.4|8390.4|8405.6|8390.6|8405.6|8390.6|8405.4|8390.4|1
1622647220000|2021-06-02 15:20:20|||||||||3
1622647230000|2021-06-02 15:20:30|8405.2|8390.2|8404.6|8389.6|8405.2|8390.2|8404.6|8389.6|2
1622647240000|2021-06-02 15:20:40|8403.9|8388.9|8404.4|8389.4|8404.9|8389.9|8403.9|8388.9|3
1622647250000|2021-06-02 15:20:50|8403.8|8388.8|8402.8|8387.8|8403.8|8388.8|8402.8|8387.8|5
1622647270000|2021-06-02 15:21:10|||||||||1
1622647280000|2021-06-02 15:21:20|||||||||1
1622647290000|2021-06-02 15:21:30|||||||||1
1622647300000|2021-06-02 15:21:40|||||||||2
1622647310000|2021-06-02 15:21:50|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|6
1622647320000|2021-06-02 15:22:00|8402.6|8387.6|8401.1|8386.1|8402.8|8387.8|8401.1|8386.1|5
1622647330000|2021-06-02 15:22:10|8397.8|8382.8|8398.1|8383.1|8398.1|8383.1|8397.8|8382.8|22
1622647340000|2021-06-02 15:22:20|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|0
1622647360000|2021-06-02 15:22:40|8397.3|8382.3|8397.3|8382.3|8397.3|8382.3|8397.3|8382.3|8
1622647380000|2021-06-02 15:23:00|8396.8|8381.8|8397.3|8382.3|8397.3|8382.3|8396.8|8381.8|2
1622647390000|2021-06-02 15:23:10|||||||||1
1622647400000|2021-06-02 15:23:20|8396.5|8381.5|8393.8|8378.8|8396.5|8381.5|8393.8|8378.8|30
1622647410000|2021-06-02 15:23:30|8395.2|8380.2|8396.5|8381.5|8396.5|8381.5|8395.2|8380.2|8
1622647420000|2021-06-02 15:23:40|8395.4|8380.4|8388|8373|8395.4|8380.4|8386|8371|15
1622647430000|2021-06-02 15:23:50|8387.7|8372.7|8387.7|8372.7|8387.7|8372.7|8387.5|8372.5|28
1622647440000|2021-06-02 15:24:00|8388|8373|8388.2|8373.2|8388.7|8373.7|8387.7|8372.7|44
1622647450000|2021-06-02 15:24:10|8388.4|8373.4|8389.1|8374.1|8389.4|8374.4|8388.1|8373.1|100
1622647460000|2021-06-02 15:24:20|8389.9|8374.9|8389.3|8374.3|8389.9|8374.9|8389.1|8374.1|22
1622647470000|2021-06-02 15:24:30|8389.1|8374.1|8389.3|8374.3|8389.3|8374.3|8388.8|8373.8|8
1622647480000|2021-06-02 15:24:40|8389.8|8374.8|8392.2|8377.2|8392.2|8377.2|8389.8|8374.8|11
1622647490000|2021-06-02 15:24:50|||||||||1
1622647500000|2021-06-02 15:25:00|8392.5|8377.5|8396.6|8381.6|8396.8|8381.8|8392.5|8377.5|9
1622647510000|2021-06-02 15:25:10|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|8396.8|8381.8|0
1622647520000|2021-06-02 15:25:20|8397.1|8382.1|8397.8|8382.8|8397.8|8382.8|8397.1|8382.1|9
1622647530000|2021-06-02 15:25:30|8397.5|8382.5|8397.8|8382.8|8398|8383|8397.5|8382.5|12
1622647540000|2021-06-02 15:25:40|8398|8383|8396|8381|8398|8383|8396|8381|5
1622647550000|2021-06-02 15:25:50|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|8395.7|8380.7|8
1622647560000|2021-06-02 15:26:00|8395.5|8380.5|8395.8|8380.8|8395.8|8380.8|8395.5|8380.5|4
1622647570000|2021-06-02 15:26:10|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|3
1622647580000|2021-06-02 15:26:20|||||||||2
1622647600000|2021-06-02 15:26:40|8395|8380|8394.8|8379.8|8395|8380|8394.8|8379.8|3
1622647610000|2021-06-02 15:26:50|||||||||2
1622647620000|2021-06-02 15:27:00|8394.7|8379.7|8394.7|8379.7|8394.7|8379.7|8394.7|8379.7|8
1622647630000|2021-06-02 15:27:10|8394.5|8379.5|8394.5|8379.5|8394.5|8379.5|8394.5|8379.5|3
1622647650000|2021-06-02 15:27:30|8394.7|8379.7|8394.5|8379.5|8394.7|8379.7|8394.5|8379.5|4
1622647660000|2021-06-02 15:27:40|8394.8|8379.8|8394|8379|8394.8|8379.8|8394|8379|15
1622647680000|2021-06-02 15:28:00|8396.8|8381.8|8397.1|8382.1|8397.1|8382.1|8396.8|8381.8|1
1622647690000|2021-06-02 15:28:10|8397.5|8382.5|8400.7|8385.7|8400.7|8385.7|8397.5|8382.5|80
1622647700000|2021-06-02 15:28:20|8401.2|8386.2|8401.5|8386.5|8402.2|8387.2|8401|8386|9
1622647710000|2021-06-02 15:28:30|8401.7|8386.7|8404.9|8389.9|8404.9|8389.9|8401.2|8386.2|4
1622647720000|2021-06-02 15:28:40|8405.5|8390.5|8404|8389|8405.5|8390.5|8403.7|8388.7|1
1622647730000|2021-06-02 15:28:50|8404.9|8389.9|8405|8390|8406.7|8391.7|8404.9|8389.9|8
1622647740000|2021-06-02 15:29:00|8406|8391|8402.1|8387.1|8406|8391|8402.1|8387.1|2
1622647750000|2021-06-02 15:29:10|8402.3|8387.3|8402.5|8387.5|8403.2|8388.2|8400.8|8385.8|27
1622647760000|2021-06-02 15:29:20|8403|8388|8402.5|8387.5|8403|8388|8402.5|8387.5|0
1622647770000|2021-06-02 15:29:30|8402.2|8387.2|8403.2|8388.2|8403.2|8388.2|8402.2|8387.2|0
1622647790000|2021-06-02 15:29:50|8403.7|8388.7|8405.9|8390.9|8405.9|8390.9|8403.7|8388.7|6
1622647800000|2021-06-02 15:30:00|8406.2|8391.2|8405.2|8390.2|8406.2|8391.2|8405.2|8390.2|5
1622647810000|2021-06-02 15:30:10|8405.7|8390.7|8405.2|8390.2|8405.7|8390.7|8405.2|8390.2|4
1622647820000|2021-06-02 15:30:20|8405.4|8390.4|8405.7|8390.7|8405.7|8390.7|8405.4|8390.4|11
1622647830000|2021-06-02 15:30:30|8405.4|8390.4|8404.4|8389.4|8405.4|8390.4|8404.4|8389.4|10
1622647840000|2021-06-02 15:30:40|8403.4|8388.4|8403.4|8388.4|8403.7|8388.7|8403.4|8388.4|3
1622647860000|2021-06-02 15:31:00|8403.7|8388.7|8403.2|8388.2|8403.7|8388.7|8403.2|8388.2|1
1622647870000|2021-06-02 15:31:10|||||||||1
1622647880000|2021-06-02 15:31:20|||||||||1
1622647890000|2021-06-02 15:31:30|||||||||1
1622647900000|2021-06-02 15:31:40|8402.2|8387.2|8403.5|8388.5|8403.5|8388.5|8402.2|8387.2|24
1622647910000|2021-06-02 15:31:50|8403.9|8388.9|8403.4|8388.4|8403.9|8388.9|8403.4|8388.4|5
1622647920000|2021-06-02 15:32:00|8405.2|8390.2|8407.5|8392.5|8407.5|8392.5|8405.2|8390.2|10
1622647930000|2021-06-02 15:32:10|8407.7|8392.7|8408|8393|8408|8393|8407.7|8392.7|1
1622647950000|2021-06-02 15:32:30|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|2
1622647970000|2021-06-02 15:32:50|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|11
1622647980000|2021-06-02 15:33:00|8408.9|8393.9|8407.9|8392.9|8408.9|8393.9|8407.9|8392.9|4
1622648000000|2021-06-02 15:33:20|||||||||1
1622648010000|2021-06-02 15:33:30|||||||||1
1622648020000|2021-06-02 15:33:40|||||||||1
1622648030000|2021-06-02 15:33:50|||||||||2
1622648040000|2021-06-02 15:34:00|8407|8392|8405.7|8390.7|8407|8392|8405.7|8390.7|1
1622648060000|2021-06-02 15:34:20|||||||||2
1622648070000|2021-06-02 15:34:30|||||||||1
1622648080000|2021-06-02 15:34:40|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|1
1622648090000|2021-06-02 15:34:50|8405.2|8390.2|8405.2|8390.2|8405.2|8390.2|8405.2|8390.2|2
1622648100000|2021-06-02 15:35:00|8405.4|8390.4|8405.9|8390.9|8405.9|8390.9|8404.7|8389.7|4
1622648110000|2021-06-02 15:35:10|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|11
1622648120000|2021-06-02 15:35:20|||||||||2
1622648140000|2021-06-02 15:35:40|8405|8390|8403.6|8388.6|8405.2|8390.2|8403.6|8388.6|7
1622648150000|2021-06-02 15:35:50|8402.9|8387.9|8402.9|8387.9|8402.9|8387.9|8402.9|8387.9|2
1622648160000|2021-06-02 15:36:00|8403.2|8388.2|8403|8388|8403.5|8388.5|8403|8388|2
1622648180000|2021-06-02 15:36:20|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|1
1622648190000|2021-06-02 15:36:30|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|2
1622648200000|2021-06-02 15:36:40|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|8402.7|8387.7|1
1622648210000|2021-06-02 15:36:50|||||||||1
1622648220000|2021-06-02 15:37:00|8402.4|8387.4|8408.7|8393.7|8408.9|8393.9|8402.4|8387.4|17
1622648230000|2021-06-02 15:37:10|8408.9|8393.9|8408.9|8393.9|8408.9|8393.9|8408.4|8393.4|0
1622648240000|2021-06-02 15:37:20|8406.8|8391.8|8404.8|8389.8|8406.8|8391.8|8403.6|8388.6|38
1622648250000|2021-06-02 15:37:30|8405|8390|8405|8390|8405|8390|8405|8390|3
1622648270000|2021-06-02 15:37:50|8405.3|8390.3|8404.4|8389.4|8405.3|8390.3|8404.2|8389.2|9
1622648280000|2021-06-02 15:38:00|8405.5|8390.5|8407.6|8392.6|8407.6|8392.6|8405.5|8390.5|13
1622648300000|2021-06-02 15:38:20|8408.4|8393.4|8408.3|8393.3|8409.1|8394.1|8408.3|8393.3|5
1622648310000|2021-06-02 15:38:30|8410.8|8395.8|8411.1|8396.1|8411.3|8396.3|8410.8|8395.8|5
1622648320000|2021-06-02 15:38:40|8410.8|8395.8|8411.1|8396.1|8411.1|8396.1|8410.6|8395.6|1
1622648330000|2021-06-02 15:38:50|||||||||1
1622648340000|2021-06-02 15:39:00|8411.9|8396.9|8413.9|8398.9|8413.9|8398.9|8411.9|8396.9|8
1622648350000|2021-06-02 15:39:10|8413.6|8398.6|8411.6|8396.6|8413.6|8398.6|8411.6|8396.6|1
1622648360000|2021-06-02 15:39:20|8411.3|8396.3|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|2
1622648370000|2021-06-02 15:39:30|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|0
1622648380000|2021-06-02 15:39:40|8413.2|8398.2|8412.4|8397.4|8413.4|8398.4|8412.4|8397.4|8
1622648390000|2021-06-02 15:39:50|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|2
1622648400000|2021-06-02 15:40:00|8412.4|8397.4|8411.9|8396.9|8412.4|8397.4|8411.9|8396.9|2
1622648410000|2021-06-02 15:40:10|8412.1|8397.1|8412.6|8397.6|8412.6|8397.6|8411.9|8396.9|4
1622648420000|2021-06-02 15:40:20|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|3
1622648430000|2021-06-02 15:40:30|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|8
1622648440000|2021-06-02 15:40:40|||||||||2
1622648450000|2021-06-02 15:40:50|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|1
1622648460000|2021-06-02 15:41:00|8411.9|8396.9|8409.9|8394.9|8411.9|8396.9|8409.9|8394.9|4
1622648470000|2021-06-02 15:41:10|||||||||2
1622648480000|2021-06-02 15:41:20|||||||||1
1622648490000|2021-06-02 15:41:30|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|2
1622648500000|2021-06-02 15:41:40|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|1
1622648510000|2021-06-02 15:41:50|||||||||3
1622648520000|2021-06-02 15:42:00|8409.3|8394.3|8408.3|8393.3|8409.3|8394.3|8408.3|8393.3|4
1622648530000|2021-06-02 15:42:10|||||||||4
1622648540000|2021-06-02 15:42:20|||||||||3
1622648550000|2021-06-02 15:42:30|||||||||2
1622648560000|2021-06-02 15:42:40|||||||||1
1622648570000|2021-06-02 15:42:50|8408.1|8393.1|8408.4|8393.4|8408.4|8393.4|8408.1|8393.1|18
1622648580000|2021-06-02 15:43:00|8408.6|8393.6|8406.9|8391.9|8408.6|8393.6|8406.7|8391.7|10
1622648600000|2021-06-02 15:43:20|8406.4|8391.4|8405.6|8390.6|8406.4|8391.4|8405.6|8390.6|7
1622648610000|2021-06-02 15:43:30|8405.9|8390.9|8405.4|8390.4|8405.9|8390.9|8404.6|8389.6|1
1622648620000|2021-06-02 15:43:40|8405.1|8390.1|8404.9|8389.9|8405.1|8390.1|8404.9|8389.9|1
1622648630000|2021-06-02 15:43:50|8404.6|8389.6|8403.3|8388.3|8404.6|8389.6|8403.3|8388.3|3
1622648640000|2021-06-02 15:44:00|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|3
1622648650000|2021-06-02 15:44:10|||||||||4
1622648660000|2021-06-02 15:44:20|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|8402.5|8387.5|2
1622648680000|2021-06-02 15:44:40|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|2
1622648690000|2021-06-02 15:44:50|||||||||1
1622648700000|2021-06-02 15:45:00|8402.5|8387.5|8405.3|8390.3|8408|8393|8402.3|8387.3|24
1622648710000|2021-06-02 15:45:10|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|2
1622648730000|2021-06-02 15:45:30|8404.7|8389.7|8404|8389|8404.7|8389.7|8404|8389|1
1622648750000|2021-06-02 15:45:50|8403.5|8388.5|8403.5|8388.5|8403.5|8388.5|8403.5|8388.5|0
1622648760000|2021-06-02 15:46:00|8402.9|8387.9|8399|8384|8402.9|8387.9|8399|8384|7
1622648780000|2021-06-02 15:46:20|||||||||1
1622648790000|2021-06-02 15:46:30|||||||||1
1622648800000|2021-06-02 15:46:40|8398|8383|8394.3|8379.3|8398|8383|8394.3|8379.3|2
1622648810000|2021-06-02 15:46:50|8394.5|8379.5|8394.5|8379.5|8394.5|8379.5|8394.5|8379.5|2
1622648820000|2021-06-02 15:47:00|8395|8380|8398|8383|8398|8383|8395|8380|9
1622648840000|2021-06-02 15:47:20|8399.6|8384.6|8402.8|8387.8|8402.8|8387.8|8399.6|8384.6|3
1622648850000|2021-06-02 15:47:30|8403|8388|8403|8388|8403|8388|8403|8388|2
1622648870000|2021-06-02 15:47:50|8404.3|8389.3|8405|8390|8405|8390|8404.3|8389.3|2
1622648880000|2021-06-02 15:48:00|8404.8|8389.8|8404.8|8389.8|8406.3|8391.3|8404.8|8389.8|1
1622648890000|2021-06-02 15:48:10|8405|8390|8405|8390|8405|8390|8405|8390|1
1622648900000|2021-06-02 15:48:20|||||||||1
1622648920000|2021-06-02 15:48:40|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|11
1622648930000|2021-06-02 15:48:50|8405|8390|8405|8390|8405|8390|8405|8390|2
1622648940000|2021-06-02 15:49:00|8405.6|8390.6|8405.6|8390.6|8405.6|8390.6|8405.4|8390.4|12
1622648950000|2021-06-02 15:49:10|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|0
1622648970000|2021-06-02 15:49:30|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|3
1622648980000|2021-06-02 15:49:40|8401.4|8386.4|8401.2|8386.2|8401.4|8386.4|8401.2|8386.2|2
1622648990000|2021-06-02 15:49:50|8401.6|8386.6|8401.6|8386.6|8401.6|8386.6|8401.4|8386.4|2
1622649000000|2021-06-02 15:50:00|8401.1|8386.1|8401.1|8386.1|8401.1|8386.1|8401.1|8386.1|2
1622649020000|2021-06-02 15:50:20|8401.6|8386.6|8399.8|8384.8|8401.6|8386.6|8399.8|8384.8|4
1622649030000|2021-06-02 15:50:30|8400.3|8385.3|8399.8|8384.8|8400.3|8385.3|8399.8|8384.8|3
1622649040000|2021-06-02 15:50:40|8400.3|8385.3|8400.3|8385.3|8400.3|8385.3|8400.3|8385.3|0
1622649050000|2021-06-02 15:50:50|8399.5|8384.5|8399|8384|8399.5|8384.5|8398.8|8383.8|2
1622649060000|2021-06-02 15:51:00|8398.7|8383.7|8398.7|8383.7|8398.7|8383.7|8398.7|8383.7|1
1622649070000|2021-06-02 15:51:10|||||||||3
1622649080000|2021-06-02 15:51:20|8398.5|8383.5|8398.5|8383.5|8398.5|8383.5|8398.5|8383.5|3
1622649090000|2021-06-02 15:51:30|8398.7|8383.7|8397.7|8382.7|8398.7|8383.7|8397.7|8382.7|2
1622649110000|2021-06-02 15:51:50|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|2
1622649120000|2021-06-02 15:52:00|8397.2|8382.2|8396.4|8381.4|8397.2|8382.2|8396.4|8381.4|2
1622649130000|2021-06-02 15:52:10|||||||||5
1622649140000|2021-06-02 15:52:20|||||||||4
1622649150000|2021-06-02 15:52:30|||||||||1
1622649170000|2021-06-02 15:52:50|||||||||2
1622649180000|2021-06-02 15:53:00|8396.1|8381.1|8391.9|8376.9|8396.1|8381.1|8391.9|8376.9|38
1622649190000|2021-06-02 15:53:10|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|4
1622649200000|2021-06-02 15:53:20|||||||||11
1622649210000|2021-06-02 15:53:30|||||||||4
1622649220000|2021-06-02 15:53:40|||||||||2
1622649230000|2021-06-02 15:53:50|||||||||16
1622649240000|2021-06-02 15:54:00|8391.8|8376.8|8391.6|8376.6|8391.8|8376.8|8391.6|8376.6|5
1622649250000|2021-06-02 15:54:10|8391.4|8376.4|8393.9|8378.9|8396.1|8381.1|8391.4|8376.4|15
1622649260000|2021-06-02 15:54:20|8396.2|8381.2|8395.8|8380.8|8396.2|8381.2|8395.2|8380.2|25
1622649290000|2021-06-02 15:54:50|||||||||1
1622649300000|2021-06-02 15:55:00|||||||||1
1622649310000|2021-06-02 15:55:10|||||||||1
1622649320000|2021-06-02 15:55:20|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|3
1622649330000|2021-06-02 15:55:30|||||||||3
1622649340000|2021-06-02 15:55:40|8399.3|8384.3|8402.2|8387.2|8402.5|8387.5|8399.3|8384.3|4
1622649350000|2021-06-02 15:55:50|8402.5|8387.5|8402.3|8387.3|8402.7|8387.7|8402|8387|6
1622649360000|2021-06-02 15:56:00|8402.6|8387.6|8402.6|8387.6|8402.6|8387.6|8402.6|8387.6|0
1622649370000|2021-06-02 15:56:10|8402.8|8387.8|8403.1|8388.1|8403.3|8388.3|8402.8|8387.8|2
1622649380000|2021-06-02 15:56:20|8402.6|8387.6|8402.6|8387.6|8402.6|8387.6|8402.6|8387.6|1
1622649390000|2021-06-02 15:56:30|||||||||1
1622649400000|2021-06-02 15:56:40|8400.3|8385.3|8400.3|8385.3|8400.3|8385.3|8400.3|8385.3|5
1622649410000|2021-06-02 15:56:50|||||||||4
1622649420000|2021-06-02 15:57:00|8400.8|8385.8|8400.8|8385.8|8401.1|8386.1|8400.8|8385.8|4
1622649430000|2021-06-02 15:57:10|||||||||1
1622649440000|2021-06-02 15:57:20|8400.2|8385.2|8398.5|8383.5|8400.2|8385.2|8397.2|8382.2|7
1622649450000|2021-06-02 15:57:30|8398.2|8383.2|8398.2|8383.2|8398.2|8383.2|8398.2|8383.2|2
1622649460000|2021-06-02 15:57:40|||||||||2
1622649470000|2021-06-02 15:57:50|8398.5|8383.5|8398.2|8383.2|8398.5|8383.5|8398.2|8383.2|5
1622649480000|2021-06-02 15:58:00|8398.7|8383.7|8398.5|8383.5|8398.7|8383.7|8398.2|8383.2|2
1622649490000|2021-06-02 15:58:10|8398.7|8383.7|8398.7|8383.7|8398.7|8383.7|8398.2|8383.2|2
1622649510000|2021-06-02 15:58:30|||||||||1
1622649520000|2021-06-02 15:58:40|8397.9|8382.9|8397.2|8382.2|8397.9|8382.9|8397.2|8382.2|2
1622649530000|2021-06-02 15:58:50|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|8396.7|8381.7|1
1622649540000|2021-06-02 15:59:00|8397|8382|8397.5|8382.5|8397.7|8382.7|8397|8382|10
1622649550000|2021-06-02 15:59:10|||||||||1
1622649560000|2021-06-02 15:59:20|8397.2|8382.2|8397.2|8382.2|8397.2|8382.2|8397.2|8382.2|2
1622649570000|2021-06-02 15:59:30|8397|8382|8397|8382|8397|8382|8397|8382|2
1622649580000|2021-06-02 15:59:40|||||||||1
1622649590000|2021-06-02 15:59:50|8398.8|8383.8|8398.6|8383.6|8398.8|8383.8|8398.3|8383.3|9
1622649600000|2021-06-02 16:00:00|8398.3|8383.3|8398.6|8383.6|8398.6|8383.6|8398.3|8383.3|0
1622649610000|2021-06-02 16:00:10|||||||||1
1622649620000|2021-06-02 16:00:20|8398.5|8383.5|8398.3|8383.3|8398.5|8383.5|8398.3|8383.3|8
1622649630000|2021-06-02 16:00:30|||||||||2
1622649650000|2021-06-02 16:00:50|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|2
1622649660000|2021-06-02 16:01:00|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|1
1622649680000|2021-06-02 16:01:20|8397.3|8382.3|8396.6|8381.6|8397.3|8382.3|8396.6|8381.6|4
1622649690000|2021-06-02 16:01:30|8395.8|8380.8|8395.8|8380.8|8395.8|8380.8|8395.8|8380.8|1
1622649710000|2021-06-02 16:01:50|8395.5|8380.5|8395.8|8380.8|8395.8|8380.8|8395.3|8380.3|3
1622649720000|2021-06-02 16:02:00|8396.3|8381.3|8396.6|8381.6|8396.6|8381.6|8396.3|8381.3|1
1622649730000|2021-06-02 16:02:10|||||||||4
1622649740000|2021-06-02 16:02:20|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|1
1622649750000|2021-06-02 16:02:30|8396.9|8381.9|8396.7|8381.7|8396.9|8381.9|8396.7|8381.7|2
1622649760000|2021-06-02 16:02:40|||||||||1
1622649770000|2021-06-02 16:02:50|8396.5|8381.5|8396.2|8381.2|8396.7|8381.7|8396|8381|3
1622649780000|2021-06-02 16:03:00|8397|8382|8397.5|8382.5|8397.5|8382.5|8397|8382|0
1622649790000|2021-06-02 16:03:10|||||||||3
1622649800000|2021-06-02 16:03:20|8396.6|8381.6|8396.1|8381.1|8396.6|8381.6|8396.1|8381.1|3
1622649810000|2021-06-02 16:03:30|8395.8|8380.8|8396.1|8381.1|8396.1|8381.1|8395.8|8380.8|2
1622649820000|2021-06-02 16:03:40|8395.8|8380.8|8395.8|8380.8|8395.8|8380.8|8395.8|8380.8|0
1622649830000|2021-06-02 16:03:50|8398.6|8383.6|8398.6|8383.6|8398.6|8383.6|8398.6|8383.6|5
1622649840000|2021-06-02 16:04:00|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|3
1622649850000|2021-06-02 16:04:10|8399|8384|8399|8384|8399|8384|8399|8384|0
1622649860000|2021-06-02 16:04:20|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|8399.2|8384.2|7
1622649870000|2021-06-02 16:04:30|8398.8|8383.8|8398.8|8383.8|8398.8|8383.8|8398.8|8383.8|0
1622649880000|2021-06-02 16:04:40|8398.6|8383.6|8398.8|8383.8|8398.8|8383.8|8398.3|8383.3|2
1622649890000|2021-06-02 16:04:50|||||||||1
1622649900000|2021-06-02 16:05:00|8399.3|8384.3|8398|8383|8399.3|8384.3|8398|8383|2
1622649910000|2021-06-02 16:05:10|8398.2|8383.2|8398.9|8383.9|8399.2|8384.2|8398.2|8383.2|3
1622649920000|2021-06-02 16:05:20|||||||||1
1622649940000|2021-06-02 16:05:40|||||||||1
1622649950000|2021-06-02 16:05:50|8398.7|8383.7|8398.7|8383.7|8398.9|8383.9|8398.7|8383.7|3
1622649960000|2021-06-02 16:06:00|8398.4|8383.4|8398.4|8383.4|8398.4|8383.4|8398.4|8383.4|0
1622649980000|2021-06-02 16:06:20|8398.7|8383.7|8398.4|8383.4|8398.7|8383.7|8398.4|8383.4|3
1622649990000|2021-06-02 16:06:30|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|8398.1|8383.1|1
1622650000000|2021-06-02 16:06:40|||||||||9
1622650020000|2021-06-02 16:07:00|8397.8|8382.8|8397.8|8382.8|8397.8|8382.8|8397.6|8382.6|3
1622650030000|2021-06-02 16:07:10|||||||||5
1622650040000|2021-06-02 16:07:20|||||||||2
1622650050000|2021-06-02 16:07:30|||||||||2
1622650060000|2021-06-02 16:07:40|8397.6|8382.6|8397.6|8382.6|8397.6|8382.6|8397.6|8382.6|2
1622650080000|2021-06-02 16:08:00|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|8397.1|8382.1|2
1622650090000|2021-06-02 16:08:10|8397.3|8382.3|8398.6|8383.6|8398.6|8383.6|8397.3|8382.3|18
1622650100000|2021-06-02 16:08:20|8398.9|8383.9|8399.1|8384.1|8399.1|8384.1|8398.9|8383.9|0
1622650130000|2021-06-02 16:08:50|8400.4|8385.4|8401.4|8386.4|8401.7|8386.7|8400.4|8385.4|3
1622650140000|2021-06-02 16:09:00|8402.2|8387.2|8401.4|8386.4|8402.2|8387.2|8401.4|8386.4|3
1622650160000|2021-06-02 16:09:20|||||||||2
1622650170000|2021-06-02 16:09:30|8400.7|8385.7|8399.4|8384.4|8400.7|8385.7|8399.4|8384.4|4
1622650180000|2021-06-02 16:09:40|8398.6|8383.6|8395.6|8380.6|8398.6|8383.6|8395.6|8380.6|1
1622650190000|2021-06-02 16:09:50|8395.3|8380.3|8395.3|8380.3|8395.3|8380.3|8395.3|8380.3|1
1622650200000|2021-06-02 16:10:00|8391.8|8376.8|8389.3|8374.3|8391.8|8376.8|8389.3|8374.3|21
1622650210000|2021-06-02 16:10:10|8389.6|8374.6|8391.8|8376.8|8391.8|8376.8|8389.6|8374.6|10
1622650220000|2021-06-02 16:10:20|||||||||1
1622650230000|2021-06-02 16:10:30|8391.6|8376.6|8393.3|8378.3|8393.3|8378.3|8391.3|8376.3|8
1622650240000|2021-06-02 16:10:40|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|0
1622650250000|2021-06-02 16:10:50|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|1
1622650270000|2021-06-02 16:11:10|||||||||4
1622650290000|2021-06-02 16:11:30|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|2
1622650300000|2021-06-02 16:11:40|8391.8|8376.8|8391.8|8376.8|8391.8|8376.8|8391.8|8376.8|2
1622650320000|2021-06-02 16:12:00|8393.2|8378.2|8394.3|8379.3|8394.3|8379.3|8392.8|8377.8|2
1622650330000|2021-06-02 16:12:10|||||||||1
1622650350000|2021-06-02 16:12:30|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|1
1622650360000|2021-06-02 16:12:40|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|3
1622650370000|2021-06-02 16:12:50|||||||||1
1622650380000|2021-06-02 16:13:00|8392.8|8377.8|8391.8|8376.8|8392.8|8377.8|8391.8|8376.8|5
1622650410000|2021-06-02 16:13:30|8391.3|8376.3|8390.1|8375.1|8391.3|8376.3|8390.1|8375.1|19
1622650420000|2021-06-02 16:13:40|8392.8|8377.8|8391.8|8376.8|8392.8|8377.8|8391.8|8376.8|5
1622650430000|2021-06-02 16:13:50|||||||||1
1622650440000|2021-06-02 16:14:00|8391.1|8376.1|8390.1|8375.1|8391.1|8376.1|8390.1|8375.1|9
1622650450000|2021-06-02 16:14:10|8389.6|8374.6|8390.2|8375.2|8390.2|8375.2|8389.6|8374.6|3
1622650460000|2021-06-02 16:14:20|8390.7|8375.7|8388.6|8373.6|8390.7|8375.7|8388.6|8373.6|11
1622650470000|2021-06-02 16:14:30|8388.4|8373.4|8384.8|8369.8|8388.4|8373.4|8384.4|8369.4|8
1622650480000|2021-06-02 16:14:40|8383.6|8368.6|8388.2|8373.2|8388.2|8373.2|8383.4|8368.4|4
1622650490000|2021-06-02 16:14:50|8387.9|8372.9|8384.1|8369.1|8389.1|8374.1|8384.1|8369.1|9
1622650500000|2021-06-02 16:15:00|8384.4|8369.4|8388.1|8373.1|8389.1|8374.1|8384.1|8369.1|7
1622650510000|2021-06-02 16:15:10|8387.7|8372.7|8390.7|8375.7|8390.7|8375.7|8387.7|8372.7|17
1622650520000|2021-06-02 16:15:20|8390.4|8375.4|8390.7|8375.7|8390.7|8375.7|8390.2|8375.2|1
1622650530000|2021-06-02 16:15:30|8390.4|8375.4|8390.2|8375.2|8390.7|8375.7|8390.2|8375.2|6
1622650540000|2021-06-02 16:15:40|8389.7|8374.7|8385.9|8370.9|8389.7|8374.7|8385.9|8370.9|4
1622650550000|2021-06-02 16:15:50|8385.6|8370.6|8384.7|8369.7|8385.6|8370.6|8384.7|8369.7|2
1622650560000|2021-06-02 16:16:00|8384.4|8369.4|8390.2|8375.2|8390.2|8375.2|8384.2|8369.2|7
1622650570000|2021-06-02 16:16:10|8390.4|8375.4|8391.9|8376.9|8391.9|8376.9|8389.2|8374.2|5
1622650580000|2021-06-02 16:16:20|8394.2|8379.2|8394.5|8379.5|8396.9|8381.9|8393.6|8378.6|9
1622650590000|2021-06-02 16:16:30|8395|8380|8393.8|8378.8|8395|8380|8391.8|8376.8|15
1622650600000|2021-06-02 16:16:40|8394.1|8379.1|8393.3|8378.3|8394.3|8379.3|8393.3|8378.3|12
1622650610000|2021-06-02 16:16:50|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|8392.6|8377.6|3
1622650620000|2021-06-02 16:17:00|8392.8|8377.8|8392.6|8377.6|8392.8|8377.8|8392.6|8377.6|0
1622650630000|2021-06-02 16:17:10|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|8392.9|8377.9|0
1622650640000|2021-06-02 16:17:20|||||||||3
1622650650000|2021-06-02 16:17:30|8392.6|8377.6|8391.4|8376.4|8392.6|8377.6|8391.4|8376.4|15
1622650660000|2021-06-02 16:17:40|||||||||2
1622650670000|2021-06-02 16:17:50|8391.6|8376.6|8391.8|8376.8|8391.8|8376.8|8391.3|8376.3|1
1622650680000|2021-06-02 16:18:00|8390.7|8375.7|8387|8372|8390.7|8375.7|8386.5|8371.5|10
1622650690000|2021-06-02 16:18:10|8386.5|8371.5|8384.2|8369.2|8386.5|8371.5|8384.2|8369.2|10
1622650700000|2021-06-02 16:18:20|||||||||6
1622650710000|2021-06-02 16:18:30|8384.5|8369.5|8384.5|8369.5|8384.5|8369.5|8384.5|8369.5|0
1622650720000|2021-06-02 16:18:40|||||||||2
1622650730000|2021-06-02 16:18:50|||||||||1
1622650740000|2021-06-02 16:19:00|8384.8|8369.8|8384|8369|8385|8370|8383.5|8368.5|5
1622650760000|2021-06-02 16:19:20|8385|8370|8387.2|8372.2|8388.5|8373.5|8385|8370|13
1622650770000|2021-06-02 16:19:30|8388.1|8373.1|8388.2|8373.2|8389.5|8374.5|8388.1|8373.1|10
1622650780000|2021-06-02 16:19:40|||||||||3
1622650790000|2021-06-02 16:19:50|8388.8|8373.8|8390.5|8375.5|8390.5|8375.5|8388.8|8373.8|2
1622650800000|2021-06-02 16:20:00|8389.8|8374.8|8390.3|8375.3|8390.3|8375.3|8389.8|8374.8|11
1622650810000|2021-06-02 16:20:10|8389.8|8374.8|8386.5|8371.5|8389.8|8374.8|8386.5|8371.5|5
1622650820000|2021-06-02 16:20:20|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|8386.3|8371.3|1
1622650830000|2021-06-02 16:20:30|||||||||1
1622650840000|2021-06-02 16:20:40|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|8386.5|8371.5|1
1622650850000|2021-06-02 16:20:50|8386.3|8371.3|8386|8371|8386.3|8371.3|8386|8371|2
1622650860000|2021-06-02 16:21:00|8386.6|8371.6|8387|8372|8387|8372|8386.6|8371.6|0
1622650870000|2021-06-02 16:21:10|8387.5|8372.5|8389|8374|8389|8374|8387.5|8372.5|2
1622650880000|2021-06-02 16:21:20|8387.5|8372.5|8387.8|8372.8|8387.8|8372.8|8387.5|8372.5|1
1622650890000|2021-06-02 16:21:30|8388|8373|8387|8372|8388|8373|8387|8372|3
1622650910000|2021-06-02 16:21:50|8388|8373|8388|8373|8388|8373|8388|8373|2
1622650920000|2021-06-02 16:22:00|8390.5|8375.5|8395|8380|8395|8380|8389.2|8374.2|23
1622650930000|2021-06-02 16:22:10|8395.2|8380.2|8397|8382|8397|8382|8395.2|8380.2|7
1622650940000|2021-06-02 16:22:20|8395|8380|8395|8380|8395|8380|8395|8380|5
1622650950000|2021-06-02 16:22:30|8394.5|8379.5|8392.5|8377.5|8394.5|8379.5|8392.5|8377.5|1
1622650960000|2021-06-02 16:22:40|8394|8379|8394|8379|8394|8379|8394|8379|1
1622650970000|2021-06-02 16:22:50|||||||||1
1622650980000|2021-06-02 16:23:00|8393|8378|8393.3|8378.3|8393.3|8378.3|8393|8378|5
1622650990000|2021-06-02 16:23:10|8393|8378|8393|8378|8393|8378|8393|8378|0
1622651010000|2021-06-02 16:23:30|8396.5|8381.5|8401.3|8386.3|8401.3|8386.3|8396.5|8381.5|7
1622651020000|2021-06-02 16:23:40|8401.5|8386.5|8402|8387|8402|8387|8401.5|8386.5|5
1622651030000|2021-06-02 16:23:50|8403.1|8388.1|8403.1|8388.1|8403.1|8388.1|8403.1|8388.1|9
1622651040000|2021-06-02 16:24:00|8403.3|8388.3|8406.9|8391.9|8409.4|8394.4|8403.3|8388.3|7
1622651050000|2021-06-02 16:24:10|8405.4|8390.4|8407.9|8392.9|8407.9|8392.9|8405.4|8390.4|1
1622651060000|2021-06-02 16:24:20|8404.6|8389.6|8404.1|8389.1|8404.9|8389.9|8404.1|8389.1|1
1622651090000|2021-06-02 16:24:50|8403.9|8388.9|8405.3|8390.3|8405.3|8390.3|8403.9|8388.9|10
1622651100000|2021-06-02 16:25:00|8405.8|8390.8|8404.6|8389.6|8405.8|8390.8|8404.3|8389.3|6
1622651110000|2021-06-02 16:25:10|8404.8|8389.8|8404.8|8389.8|8404.8|8389.8|8404.5|8389.5|0
1622651130000|2021-06-02 16:25:30|8404.3|8389.3|8404|8389|8405.1|8390.1|8404|8389|3
1622651140000|2021-06-02 16:25:40|8404.5|8389.5|8404.5|8389.5|8404.5|8389.5|8404.5|8389.5|0
1622651150000|2021-06-02 16:25:50|8404.3|8389.3|8403.6|8388.6|8404.3|8389.3|8403.6|8388.6|4
1622651160000|2021-06-02 16:26:00|8403.9|8388.9|8404.4|8389.4|8404.4|8389.4|8403.8|8388.8|3
1622651180000|2021-06-02 16:26:20|8404.2|8389.2|8404.2|8389.2|8404.2|8389.2|8404.2|8389.2|2
1622651190000|2021-06-02 16:26:30|8404.4|8389.4|8404.1|8389.1|8404.4|8389.4|8403.6|8388.6|2
1622651200000|2021-06-02 16:26:40|8403.9|8388.9|8403.6|8388.6|8403.9|8388.9|8403.6|8388.6|1
1622651210000|2021-06-02 16:26:50|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|14
1622651220000|2021-06-02 16:27:00|||||||||1
1622651230000|2021-06-02 16:27:10|8403.5|8388.5|8405.3|8390.3|8405.3|8390.3|8403.5|8388.5|2
1622651240000|2021-06-02 16:27:20|8405|8390|8405.2|8390.2|8405.2|8390.2|8404.8|8389.8|3
1622651250000|2021-06-02 16:27:30|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|8405.2|8390.2|1
1622651260000|2021-06-02 16:27:40|8405.2|8390.2|8406|8391|8406|8391|8404|8389|2
1622651270000|2021-06-02 16:27:50|||||||||8
1622651280000|2021-06-02 16:28:00|8407.2|8392.2|8407.2|8392.2|8407.2|8392.2|8407.2|8392.2|2
1622651290000|2021-06-02 16:28:10|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|0
1622651300000|2021-06-02 16:28:20|||||||||1
1622651310000|2021-06-02 16:28:30|8411.4|8396.4|8411.7|8396.7|8411.7|8396.7|8411.4|8396.4|1
1622651320000|2021-06-02 16:28:40|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|1
1622651330000|2021-06-02 16:28:50|||||||||1
1622651340000|2021-06-02 16:29:00|8409|8394|8408.7|8393.7|8409.2|8394.2|8408.7|8393.7|2
1622651350000|2021-06-02 16:29:10|8408.9|8393.9|8408.9|8393.9|8408.9|8393.9|8408.9|8393.9|5
1622651360000|2021-06-02 16:29:20|8408.3|8393.3|8403.8|8388.8|8408.3|8393.3|8403.8|8388.8|5
1622651370000|2021-06-02 16:29:30|8403.6|8388.6|8400.6|8385.6|8403.6|8388.6|8400.6|8385.6|2
1622651380000|2021-06-02 16:29:40|8401|8386|8401|8386|8401|8386|8401|8386|6
1622651390000|2021-06-02 16:29:50|8400.7|8385.7|8399.2|8384.2|8400.7|8385.7|8399.2|8384.2|1
1622651400000|2021-06-02 16:30:00|8397.5|8382.5|8395.5|8380.5|8398|8383|8395.5|8380.5|1
1622651410000|2021-06-02 16:30:10|8395.2|8380.2|8395.5|8380.5|8395.5|8380.5|8395.2|8380.2|12
1622651420000|2021-06-02 16:30:20|8394.2|8379.2|8394.5|8379.5|8394.5|8379.5|8394.2|8379.2|2
1622651430000|2021-06-02 16:30:30|8394.2|8379.2|8394.2|8379.2|8394.2|8379.2|8394.2|8379.2|1
1622651440000|2021-06-02 16:30:40|8393|8378|8392|8377|8393|8378|8392|8377|1
1622651450000|2021-06-02 16:30:50|8391.3|8376.3|8391.5|8376.5|8391.7|8376.7|8391.3|8376.3|10
1622651460000|2021-06-02 16:31:00|8392.1|8377.1|8392.4|8377.4|8392.9|8377.9|8391.3|8376.3|18
1622651470000|2021-06-02 16:31:10|8393.2|8378.2|8395.5|8380.5|8395.5|8380.5|8393.2|8378.2|8
1622651480000|2021-06-02 16:31:20|8394.4|8379.4|8393.5|8378.5|8394.4|8379.4|8393.5|8378.5|0
1622651510000|2021-06-02 16:31:50|8393|8378|8389.8|8374.8|8393|8378|8389.8|8374.8|11
1622651520000|2021-06-02 16:32:00|8390.2|8375.2|8390.8|8375.8|8390.8|8375.8|8390.2|8375.2|7
1622651530000|2021-06-02 16:32:10|8391|8376|8390|8375|8391|8376|8390|8375|0
1622651540000|2021-06-02 16:32:20|||||||||1
1622651550000|2021-06-02 16:32:30|8389.5|8374.5|8389.5|8374.5|8389.5|8374.5|8389.5|8374.5|12
1622651560000|2021-06-02 16:32:40|8391.1|8376.1|8393.5|8378.5|8393.5|8378.5|8391.1|8376.1|6
1622651570000|2021-06-02 16:32:50|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|8393.8|8378.8|0
1622651580000|2021-06-02 16:33:00|8394.8|8379.8|8396|8381|8396|8381|8394.8|8379.8|21
1622651590000|2021-06-02 16:33:10|8395.5|8380.5|8396.1|8381.1|8396.1|8381.1|8395.5|8380.5|0
1622651610000|2021-06-02 16:33:30|8396.4|8381.4|8394.4|8379.4|8396.4|8381.4|8394.4|8379.4|7
1622651620000|2021-06-02 16:33:40|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|1
1622651630000|2021-06-02 16:33:50|8393.4|8378.4|8393.6|8378.6|8393.6|8378.6|8393.4|8378.4|2
1622651640000|2021-06-02 16:34:00|8393.4|8378.4|8393.1|8378.1|8393.4|8378.4|8393.1|8378.1|1
1622651650000|2021-06-02 16:34:10|||||||||1
1622651660000|2021-06-02 16:34:20|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|2
1622651680000|2021-06-02 16:34:40|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|8390.6|8375.6|3
1622651690000|2021-06-02 16:34:50|8391.5|8376.5|8392.1|8377.1|8392.1|8377.1|8391.5|8376.5|0
1622651700000|2021-06-02 16:35:00|8393.1|8378.1|8392.1|8377.1|8393.1|8378.1|8392.1|8377.1|3
1622651710000|2021-06-02 16:35:10|8393.1|8378.1|8390.1|8375.1|8393.1|8378.1|8390.1|8375.1|1
1622651720000|2021-06-02 16:35:20|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|8392.1|8377.1|1
1622651730000|2021-06-02 16:35:30|8388.5|8373.5|8386.5|8371.5|8388.5|8373.5|8386.5|8371.5|13
1622651740000|2021-06-02 16:35:40|8386.9|8371.9|8386.9|8371.9|8386.9|8371.9|8386.9|8371.9|11
1622651750000|2021-06-02 16:35:50|8386.7|8371.7|8386.7|8371.7|8386.7|8371.7|8386.7|8371.7|2
1622651760000|2021-06-02 16:36:00|8386.9|8371.9|8386.9|8371.9|8386.9|8371.9|8386.9|8371.9|1
1622651770000|2021-06-02 16:36:10|||||||||1
1622651780000|2021-06-02 16:36:20|8387.2|8372.2|8386.7|8371.7|8387.2|8372.2|8386.7|8371.7|1
1622651790000|2021-06-02 16:36:30|||||||||1
1622651800000|2021-06-02 16:36:40|||||||||1
1622651810000|2021-06-02 16:36:50|||||||||3
1622651820000|2021-06-02 16:37:00|8387.2|8372.2|8385.9|8370.9|8387.2|8372.2|8385.9|8370.9|13
1622651830000|2021-06-02 16:37:10|8385.7|8370.7|8385.4|8370.4|8385.7|8370.7|8385.4|8370.4|0
1622651840000|2021-06-02 16:37:20|||||||||7
1622651850000|2021-06-02 16:37:30|||||||||2
1622651870000|2021-06-02 16:37:50|||||||||1
1622651880000|2021-06-02 16:38:00|8385.7|8370.7|8386.2|8371.2|8386.4|8371.4|8385.7|8370.7|12
1622651890000|2021-06-02 16:38:10|8391.2|8376.2|8392.2|8377.2|8392.7|8377.7|8390.2|8375.2|45
1622651910000|2021-06-02 16:38:30|8391.7|8376.7|8391.7|8376.7|8391.7|8376.7|8391.7|8376.7|0
1622651930000|2021-06-02 16:38:50|||||||||2
1622651940000|2021-06-02 16:39:00|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|0
1622651950000|2021-06-02 16:39:10|||||||||2
1622651960000|2021-06-02 16:39:20|8390.3|8375.3|8389.2|8374.2|8390.3|8375.3|8389.2|8374.2|2
1622651970000|2021-06-02 16:39:30|||||||||1
1622651980000|2021-06-02 16:39:40|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|8388.7|8373.7|1
1622651990000|2021-06-02 16:39:50|8388.5|8373.5|8386.7|8371.7|8388.5|8373.5|8386.7|8371.7|2
1622652000000|2021-06-02 16:40:00|8387|8372|8384.4|8369.4|8387.2|8372.2|8384.4|8369.4|2
1622652010000|2021-06-02 16:40:10|||||||||2
1622652020000|2021-06-02 16:40:20|||||||||1
1622652030000|2021-06-02 16:40:30|||||||||1
1622652040000|2021-06-02 16:40:40|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|8384.7|8369.7|0
1622652050000|2021-06-02 16:40:50|||||||||2
1622652060000|2021-06-02 16:41:00|8384.4|8369.4|8384.2|8369.2|8384.4|8369.4|8384.2|8369.2|1
1622652070000|2021-06-02 16:41:10|8384.7|8369.7|8388.7|8373.7|8388.7|8373.7|8383.6|8368.6|3
1622652090000|2021-06-02 16:41:30|8388.4|8373.4|8388.7|8373.7|8388.7|8373.7|8388.4|8373.4|0
1622652100000|2021-06-02 16:41:40|||||||||2
1622652110000|2021-06-02 16:41:50|||||||||3
1622652120000|2021-06-02 16:42:00|8388.9|8373.9|8389.2|8374.2|8389.2|8374.2|8388|8373|1
1622652130000|2021-06-02 16:42:10|8392.2|8377.2|8391.2|8376.2|8392.2|8377.2|8391.2|8376.2|1
1622652140000|2021-06-02 16:42:20|||||||||1
1622652160000|2021-06-02 16:42:40|||||||||3
1622652180000|2021-06-02 16:43:00|||||||||1
1622652190000|2021-06-02 16:43:10|8397.2|8382.2|8398.2|8383.2|8398.2|8383.2|8397.2|8382.2|1
1622652200000|2021-06-02 16:43:20|8398.7|8383.7|8398.4|8383.4|8398.7|8383.7|8398.2|8383.2|1
1622652210000|2021-06-02 16:43:30|8398.7|8383.7|8397.7|8382.7|8398.7|8383.7|8397.7|8382.7|2
1622652220000|2021-06-02 16:43:40|||||||||1
1622652230000|2021-06-02 16:43:50|8398.2|8383.2|8398.1|8383.1|8398.7|8383.7|8398.1|8383.1|1
1622652240000|2021-06-02 16:44:00|8397.7|8382.7|8398.2|8383.2|8398.2|8383.2|8397.7|8382.7|1
1622652250000|2021-06-02 16:44:10|||||||||3
1622652260000|2021-06-02 16:44:20|8397.9|8382.9|8397.5|8382.5|8397.9|8382.9|8397|8382|7
1622652270000|2021-06-02 16:44:30|8397.3|8382.3|8396.2|8381.2|8397.8|8382.8|8396.2|8381.2|2
1622652290000|2021-06-02 16:44:50|8395.7|8380.7|8394.7|8379.7|8395.7|8380.7|8394.5|8379.5|2
1622652300000|2021-06-02 16:45:00|8395.6|8380.6|8396|8381|8396|8381|8395.6|8380.6|0
1622652310000|2021-06-02 16:45:10|8395.8|8380.8|8392|8377|8395.8|8380.8|8392|8377|2
1622652320000|2021-06-02 16:45:20|8392.6|8377.6|8393|8378|8393|8378|8392.6|8377.6|8
1622652340000|2021-06-02 16:45:40|8393.3|8378.3|8393.7|8378.7|8393.7|8378.7|8393.3|8378.3|7
1622652360000|2021-06-02 16:46:00|8392.7|8377.7|8391.5|8376.5|8392.7|8377.7|8391.5|8376.5|1
1622652370000|2021-06-02 16:46:10|8391.9|8376.9|8392.5|8377.5|8392.5|8377.5|8391.9|8376.9|1
1622652380000|2021-06-02 16:46:20|8392.7|8377.7|8393.9|8378.9|8393.9|8378.9|8392.7|8377.7|3
1622652390000|2021-06-02 16:46:30|8392.4|8377.4|8392.4|8377.4|8392.4|8377.4|8392.4|8377.4|1
1622652400000|2021-06-02 16:46:40|||||||||1
1622652420000|2021-06-02 16:47:00|8394.5|8379.5|8396|8381|8396|8381|8394.5|8379.5|3
1622652430000|2021-06-02 16:47:10|8396.4|8381.4|8396.4|8381.4|8396.4|8381.4|8396.4|8381.4|2
1622652450000|2021-06-02 16:47:30|8397.1|8382.1|8397.9|8382.9|8398.2|8383.2|8397.1|8382.1|3
1622652460000|2021-06-02 16:47:40|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|8396.2|8381.2|0
1622652470000|2021-06-02 16:47:50|8397.2|8382.2|8397.2|8382.2|8397.2|8382.2|8397.2|8382.2|0
1622652480000|2021-06-02 16:48:00|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|8397.5|8382.5|2
1622652490000|2021-06-02 16:48:10|||||||||1
1622652500000|2021-06-02 16:48:20|||||||||1
1622652510000|2021-06-02 16:48:30|8397.4|8382.4|8397.4|8382.4|8397.4|8382.4|8397.4|8382.4|2
1622652520000|2021-06-02 16:48:40|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|3
1622652530000|2021-06-02 16:48:50|8397.4|8382.4|8397.4|8382.4|8397.4|8382.4|8397.4|8382.4|0
1622652540000|2021-06-02 16:49:00|8397.7|8382.7|8396.8|8381.8|8397.7|8382.7|8396.5|8381.5|5
1622652550000|2021-06-02 16:49:10|8396.6|8381.6|8396.6|8381.6|8396.6|8381.6|8396.6|8381.6|0
1622652570000|2021-06-02 16:49:30|||||||||1
1622652600000|2021-06-02 16:50:00|8397.1|8382.1|8395|8380|8397.1|8382.1|8395|8380|4
1622652620000|2021-06-02 16:50:20|8395.3|8380.3|8392.8|8377.8|8395.3|8380.3|8392.8|8377.8|4
1622652630000|2021-06-02 16:50:30|8393|8378|8393|8378|8393|8378|8393|8378|2
1622652640000|2021-06-02 16:50:40|8392.5|8377.5|8392.5|8377.5|8392.5|8377.5|8392.5|8377.5|0
1622652650000|2021-06-02 16:50:50|||||||||2
1622652660000|2021-06-02 16:51:00|8393.3|8378.3|8394.3|8379.3|8394.3|8379.3|8393.3|8378.3|2
1622652670000|2021-06-02 16:51:10|||||||||1
1622652680000|2021-06-02 16:51:20|||||||||2
1622652700000|2021-06-02 16:51:40|||||||||1
1622652710000|2021-06-02 16:51:50|||||||||1
1622652720000|2021-06-02 16:52:00|8394.5|8379.5|8394.8|8379.8|8394.8|8379.8|8394.5|8379.5|3
1622652730000|2021-06-02 16:52:10|8395|8380|8395|8380|8395.3|8380.3|8395|8380|2
1622652740000|2021-06-02 16:52:20|8396|8381|8396|8381|8396|8381|8396|8381|0
1622652750000|2021-06-02 16:52:30|8396.3|8381.3|8396|8381|8396.3|8381.3|8396|8381|6
1622652760000|2021-06-02 16:52:40|8395.9|8380.9|8393.9|8378.9|8395.9|8380.9|8393.9|8378.9|3
1622652770000|2021-06-02 16:52:50|8394.2|8379.2|8392.7|8377.7|8394.2|8379.2|8392.7|8377.7|2
1622652780000|2021-06-02 16:53:00|8392.2|8377.2|8392.2|8377.2|8392.2|8377.2|8392.2|8377.2|3
1622652790000|2021-06-02 16:53:10|8392.4|8377.4|8393.7|8378.7|8393.7|8378.7|8392.4|8377.4|4
1622652800000|2021-06-02 16:53:20|||||||||7
1622652830000|2021-06-02 16:53:50|8394.4|8379.4|8396|8381|8396|8381|8394.4|8379.4|2
1622652840000|2021-06-02 16:54:00|8395.8|8380.8|8394.8|8379.8|8395.8|8380.8|8394.8|8379.8|2
1622652850000|2021-06-02 16:54:10|||||||||1
1622652870000|2021-06-02 16:54:30|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|0
1622652890000|2021-06-02 16:54:50|8393.8|8378.8|8394|8379|8394|8379|8393.8|8378.8|4
1622652900000|2021-06-02 16:55:00|8395|8380|8395.3|8380.3|8395.5|8380.5|8395|8380|2
1622652920000|2021-06-02 16:55:20|8395.5|8380.5|8397.9|8382.9|8397.9|8382.9|8395.5|8380.5|6
1622652930000|2021-06-02 16:55:30|8398.2|8383.2|8398.2|8383.2|8398.4|8383.4|8397.9|8382.9|3
1622652940000|2021-06-02 16:55:40|8398.7|8383.7|8401.2|8386.2|8401.4|8386.4|8398.7|8383.7|5
1622652950000|2021-06-02 16:55:50|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|1
1622652960000|2021-06-02 16:56:00|8401.2|8386.2|8402.4|8387.4|8402.4|8387.4|8401.2|8386.2|3
1622652970000|2021-06-02 16:56:10|||||||||2
1622652980000|2021-06-02 16:56:20|8402.7|8387.7|8402|8387|8403.2|8388.2|8402|8387|3
1622652990000|2021-06-02 16:56:30|8401.5|8386.5|8401.5|8386.5|8401.5|8386.5|8401.5|8386.5|3
1622653010000|2021-06-02 16:56:50|8400.6|8385.6|8399.5|8384.5|8400.6|8385.6|8399.5|8384.5|3
1622653020000|2021-06-02 16:57:00|8400|8385|8400.5|8385.5|8400.5|8385.5|8400|8385|3
1622653030000|2021-06-02 16:57:10|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|8399.5|8384.5|3
1622653050000|2021-06-02 16:57:30|||||||||1
1622653060000|2021-06-02 16:57:40|||||||||2
1622653070000|2021-06-02 16:57:50|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|3
1622653080000|2021-06-02 16:58:00|8400|8385|8400|8385|8400|8385|8400|8385|3
1622653090000|2021-06-02 16:58:10|8400.2|8385.2|8402.7|8387.7|8402.7|8387.7|8400.2|8385.2|3
1622653100000|2021-06-02 16:58:20|8401.2|8386.2|8401.2|8386.2|8401.2|8386.2|8401.2|8386.2|1
1622653110000|2021-06-02 16:58:30|8401.4|8386.4|8400.7|8385.7|8401.4|8386.4|8400.7|8385.7|2
1622653120000|2021-06-02 16:58:40|8400.9|8385.9|8400.9|8385.9|8400.9|8385.9|8400.9|8385.9|1
1622653130000|2021-06-02 16:58:50|||||||||1
1622653140000|2021-06-02 16:59:00|8400.7|8385.7|8394.3|8379.3|8400.7|8385.7|8394.3|8379.3|13
1622653150000|2021-06-02 16:59:10|8394|8379|8393|8378|8394|8379|8393|8378|2
1622653160000|2021-06-02 16:59:20|8393.8|8378.8|8394|8379|8394|8379|8393.8|8378.8|4
1622653170000|2021-06-02 16:59:30|8395.1|8380.1|8395.1|8380.1|8395.1|8380.1|8395.1|8380.1|5
1622653200000|2021-06-02 17:00:00|8395.8|8380.8|8396.3|8381.3|8396.3|8381.3|8395.8|8380.8|2
1622653210000|2021-06-02 17:00:10|8398.6|8383.6|8400.8|8385.8|8401.3|8386.3|8398.6|8383.6|6
1622653220000|2021-06-02 17:00:20|8400.6|8385.6|8406.2|8391.2|8406.2|8391.2|8400.6|8385.6|26
1622653230000|2021-06-02 17:00:30|8408.3|8393.3|8413.7|8398.7|8413.7|8398.7|8408.3|8393.3|5
1622653240000|2021-06-02 17:00:40|8415.2|8400.2|8411.4|8396.4|8415.2|8400.2|8411.4|8396.4|0
1622653250000|2021-06-02 17:00:50|8412|8397|8412.7|8397.7|8412.9|8397.9|8412|8397|2
1622653260000|2021-06-02 17:01:00|8412.9|8397.9|8414.2|8399.2|8414.2|8399.2|8412.9|8397.9|1
1622653270000|2021-06-02 17:01:10|8414|8399|8414|8399|8414|8399|8414|8399|2
1622653280000|2021-06-02 17:01:20|8413.3|8398.3|8413.5|8398.5|8413.5|8398.5|8413.3|8398.3|0
1622653290000|2021-06-02 17:01:30|8414|8399|8414|8399|8414|8399|8414|8399|0
1622653300000|2021-06-02 17:01:40|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|13
1622653310000|2021-06-02 17:01:50|8414|8399|8414.2|8399.2|8414.2|8399.2|8414|8399|1
1622653320000|2021-06-02 17:02:00|||||||||1
1622653340000|2021-06-02 17:02:20|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|1
1622653350000|2021-06-02 17:02:30|8417.2|8402.2|8416.7|8401.7|8417.4|8402.4|8416.7|8401.7|5
1622653360000|2021-06-02 17:02:40|8416.2|8401.2|8415.7|8400.7|8416.2|8401.2|8415.7|8400.7|0
1622653370000|2021-06-02 17:02:50|8415.9|8400.9|8416.9|8401.9|8416.9|8401.9|8415.9|8400.9|5
1622653380000|2021-06-02 17:03:00|8417.1|8402.1|8417.9|8402.9|8417.9|8402.9|8417.1|8402.1|0
1622653400000|2021-06-02 17:03:20|8417.2|8402.2|8415.7|8400.7|8417.2|8402.2|8415.7|8400.7|5
1622653410000|2021-06-02 17:03:30|8411.6|8396.6|8411.7|8396.7|8411.7|8396.7|8411.6|8396.6|1
1622653420000|2021-06-02 17:03:40|8411.4|8396.4|8411.9|8396.9|8411.9|8396.9|8411.4|8396.4|0
1622653430000|2021-06-02 17:03:50|8411.7|8396.7|8411.9|8396.9|8411.9|8396.9|8411.4|8396.4|2
1622653440000|2021-06-02 17:04:00|||||||||2
1622653450000|2021-06-02 17:04:10|||||||||4
1622653470000|2021-06-02 17:04:30|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|1
1622653480000|2021-06-02 17:04:40|8411.2|8396.2|8408.2|8393.2|8411.2|8396.2|8407.4|8392.4|8
1622653490000|2021-06-02 17:04:50|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|1
1622653510000|2021-06-02 17:05:10|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|2
1622653540000|2021-06-02 17:05:40|8409.7|8394.7|8409.2|8394.2|8409.7|8394.7|8409.2|8394.2|2
1622653560000|2021-06-02 17:06:00|8408.9|8393.9|8408.9|8393.9|8408.9|8393.9|8408.9|8393.9|2
1622653570000|2021-06-02 17:06:10|8409.7|8394.7|8409.9|8394.9|8409.9|8394.9|8409.7|8394.7|2
1622653580000|2021-06-02 17:06:20|8408.2|8393.2|8407.9|8392.9|8408.2|8393.2|8407.9|8392.9|3
1622653590000|2021-06-02 17:06:30|8407.7|8392.7|8408.2|8393.2|8408.2|8393.2|8407.4|8392.4|2
1622653610000|2021-06-02 17:06:50|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|0
1622653620000|2021-06-02 17:07:00|||||||||1
1622653630000|2021-06-02 17:07:10|||||||||1
1622653650000|2021-06-02 17:07:30|||||||||3
1622653660000|2021-06-02 17:07:40|8408.9|8393.9|8409.2|8394.2|8409.2|8394.2|8408.9|8393.9|4
1622653670000|2021-06-02 17:07:50|8408.5|8393.5|8408.2|8393.2|8408.5|8393.5|8407.7|8392.7|3
1622653680000|2021-06-02 17:08:00|8408.8|8393.8|8409.2|8394.2|8409.2|8394.2|8408.8|8393.8|2
1622653690000|2021-06-02 17:08:10|8409|8394|8408.7|8393.7|8409|8394|8408.7|8393.7|1
1622653700000|2021-06-02 17:08:20|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|8409.2|8394.2|2
1622653710000|2021-06-02 17:08:30|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8411.7|8396.7|26
1622653720000|2021-06-02 17:08:40|||||||||1
1622653730000|2021-06-02 17:08:50|8412.3|8397.3|8412.7|8397.7|8412.7|8397.7|8412.3|8397.3|0
1622653740000|2021-06-02 17:09:00|8413|8398|8415.3|8400.3|8415.8|8400.8|8413|8398|6
1622653760000|2021-06-02 17:09:20|||||||||12
1622653770000|2021-06-02 17:09:30|8415.2|8400.2|8414.4|8399.4|8415.2|8400.2|8414.4|8399.4|6
1622653780000|2021-06-02 17:09:40|8413.3|8398.3|8412.9|8397.9|8413.3|8398.3|8411.7|8396.7|2
1622653810000|2021-06-02 17:10:10|8413.2|8398.2|8413.4|8398.4|8413.4|8398.4|8413.2|8398.2|1
1622653850000|2021-06-02 17:10:50|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|8413.4|8398.4|1
1622653860000|2021-06-02 17:11:00|8414|8399|8413.7|8398.7|8414.2|8399.2|8413.7|8398.7|5
1622653870000|2021-06-02 17:11:10|8413.4|8398.4|8412.7|8397.7|8413.4|8398.4|8412.4|8397.4|3
1622653890000|2021-06-02 17:11:30|8414.2|8399.2|8414.4|8399.4|8414.4|8399.4|8414.2|8399.2|3
1622653900000|2021-06-02 17:11:40|||||||||3
1622653910000|2021-06-02 17:11:50|8415.5|8400.5|8416|8401|8416|8401|8415.5|8400.5|3
1622653920000|2021-06-02 17:12:00|8416.2|8401.2|8426.2|8411.2|8426.2|8411.2|8416.2|8401.2|11
1622653930000|2021-06-02 17:12:10|8426|8411|8425.9|8410.9|8426|8411|8425.7|8410.7|3
1622653940000|2021-06-02 17:12:20|8425.4|8410.4|8422.9|8407.9|8425.4|8410.4|8422.9|8407.9|7
1622653950000|2021-06-02 17:12:30|8422.2|8407.2|8420.2|8405.2|8422.2|8407.2|8420.2|8405.2|3
1622653960000|2021-06-02 17:12:40|8422.4|8407.4|8423.2|8408.2|8423.4|8408.4|8422.4|8407.4|1
1622653980000|2021-06-02 17:13:00|8423.8|8408.8|8422.7|8407.7|8424.7|8409.7|8422.7|8407.7|1
1622653990000|2021-06-02 17:13:10|8422.2|8407.2|8421.7|8406.7|8423.2|8408.2|8421.2|8406.2|1
1622654010000|2021-06-02 17:13:30|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|0
1622654020000|2021-06-02 17:13:40|||||||||2
1622654030000|2021-06-02 17:13:50|8423.7|8408.7|8424.7|8409.7|8424.7|8409.7|8423.4|8408.4|0
1622654040000|2021-06-02 17:14:00|8425|8410|8425.2|8410.2|8425.2|8410.2|8425|8410|2
1622654080000|2021-06-02 17:14:40|8425|8410|8421.7|8406.7|8425|8410|8421.7|8406.7|4
1622654090000|2021-06-02 17:14:50|8422.5|8407.5|8423.2|8408.2|8423.2|8408.2|8422.5|8407.5|2
1622654100000|2021-06-02 17:15:00|8423|8408|8422.5|8407.5|8423|8408|8422.5|8407.5|3
1622654130000|2021-06-02 17:15:30|||||||||1
1622654140000|2021-06-02 17:15:40|8422|8407|8423.5|8408.5|8423.5|8408.5|8422|8407|5
1622654150000|2021-06-02 17:15:50|8421|8406|8421.5|8406.5|8421.5|8406.5|8421|8406|6
1622654160000|2021-06-02 17:16:00|8422|8407|8422|8407|8422.5|8407.5|8422|8407|0
1622654170000|2021-06-02 17:16:10|8421.5|8406.5|8421.5|8406.5|8421.5|8406.5|8421.5|8406.5|10
1622654180000|2021-06-02 17:16:20|8421.3|8406.3|8419|8404|8421.3|8406.3|8419|8404|3
1622654190000|2021-06-02 17:16:30|||||||||1
1622654200000|2021-06-02 17:16:40|||||||||2
1622654220000|2021-06-02 17:17:00|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|8419.5|8404.5|7
1622654230000|2021-06-02 17:17:10|8420.9|8405.9|8422.2|8407.2|8422.2|8407.2|8420.9|8405.9|11
1622654240000|2021-06-02 17:17:20|8422.7|8407.7|8423.2|8408.2|8423.2|8408.2|8422.7|8407.7|2
1622654250000|2021-06-02 17:17:30|8422.6|8407.6|8423.5|8408.5|8423.5|8408.5|8421.2|8406.2|4
1622654260000|2021-06-02 17:17:40|8424.3|8409.3|8425|8410|8425|8410|8424.3|8409.3|0
1622654270000|2021-06-02 17:17:50|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|2
1622654280000|2021-06-02 17:18:00|||||||||1
1622654290000|2021-06-02 17:18:10|8424.5|8409.5|8423.9|8408.9|8424.5|8409.5|8423.7|8408.7|4
1622654300000|2021-06-02 17:18:20|8423.7|8408.7|8422.2|8407.2|8423.7|8408.7|8422.2|8407.2|1
1622654310000|2021-06-02 17:18:30|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|1
1622654320000|2021-06-02 17:18:40|||||||||2
1622654330000|2021-06-02 17:18:50|8421.7|8406.7|8420.7|8405.7|8421.7|8406.7|8420.4|8405.4|2
1622654350000|2021-06-02 17:19:10|8419|8404|8417.2|8402.2|8419|8404|8417|8402|4
1622654360000|2021-06-02 17:19:20|8416.7|8401.7|8414.2|8399.2|8416.7|8401.7|8414.2|8399.2|2
1622654370000|2021-06-02 17:19:30|8415.2|8400.2|8415.7|8400.7|8415.7|8400.7|8415.2|8400.2|4
1622654390000|2021-06-02 17:19:50|8419.2|8404.2|8418.2|8403.2|8419.2|8404.2|8418|8403|4
1622654400000|2021-06-02 17:20:00|8418.5|8403.5|8418.7|8403.7|8418.7|8403.7|8418.5|8403.5|0
1622654410000|2021-06-02 17:20:10|8417.7|8402.7|8418.7|8403.7|8418.7|8403.7|8417.7|8402.7|1
1622654430000|2021-06-02 17:20:30|||||||||3
1622654440000|2021-06-02 17:20:40|||||||||5
1622654450000|2021-06-02 17:20:50|||||||||2
1622654460000|2021-06-02 17:21:00|8419|8404|8419|8404|8419|8404|8419|8404|9
1622654470000|2021-06-02 17:21:10|8418.7|8403.7|8416.8|8401.8|8418.7|8403.7|8416.2|8401.2|2
1622654490000|2021-06-02 17:21:30|8417.2|8402.2|8417.2|8402.2|8417.2|8402.2|8417.2|8402.2|0
1622654500000|2021-06-02 17:21:40|8416.7|8401.7|8412.7|8397.7|8416.7|8401.7|8412|8397|5
1622654510000|2021-06-02 17:21:50|8412.5|8397.5|8412.2|8397.2|8412.5|8397.5|8412.2|8397.2|0
1622654530000|2021-06-02 17:22:10|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|0
1622654550000|2021-06-02 17:22:30|8412.5|8397.5|8412.2|8397.2|8412.5|8397.5|8412.2|8397.2|1
1622654560000|2021-06-02 17:22:40|8412|8397|8410.7|8395.7|8412|8397|8410.7|8395.7|1
1622654570000|2021-06-02 17:22:50|||||||||1
1622654580000|2021-06-02 17:23:00|8411.2|8396.2|8411.5|8396.5|8412.5|8397.5|8411.2|8396.2|4
1622654590000|2021-06-02 17:23:10|8411|8396|8410.2|8395.2|8411|8396|8409|8394|4
1622654600000|2021-06-02 17:23:20|8410|8395|8410|8395|8410|8395|8410|8395|5
1622654610000|2021-06-02 17:23:30|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|5
1622654630000|2021-06-02 17:23:50|8411|8396|8414.3|8399.3|8414.3|8399.3|8411|8396|1
1622654640000|2021-06-02 17:24:00|8414|8399|8415.8|8400.8|8415.8|8400.8|8414|8399|5
1622654650000|2021-06-02 17:24:10|8415.3|8400.3|8415.8|8400.8|8415.8|8400.8|8415.3|8400.3|0
1622654660000|2021-06-02 17:24:20|8415.5|8400.5|8415.3|8400.3|8415.5|8400.5|8413.7|8398.7|2
1622654670000|2021-06-02 17:24:30|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|2
1622654680000|2021-06-02 17:24:40|8414.2|8399.2|8413.8|8398.8|8414.2|8399.2|8413.8|8398.8|1
1622654700000|2021-06-02 17:25:00|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|6
1622654710000|2021-06-02 17:25:10|8414|8399|8414|8399|8414|8399|8414|8399|2
1622654720000|2021-06-02 17:25:20|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|2
1622654730000|2021-06-02 17:25:30|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|2
1622654750000|2021-06-02 17:25:50|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|1
1622654760000|2021-06-02 17:26:00|8415.7|8400.7|8412.5|8397.5|8416|8401|8410.5|8395.5|11
1622654770000|2021-06-02 17:26:10|8413.3|8398.3|8413.3|8398.3|8413.3|8398.3|8413.3|8398.3|0
1622654780000|2021-06-02 17:26:20|||||||||1
1622654800000|2021-06-02 17:26:40|||||||||2
1622654810000|2021-06-02 17:26:50|||||||||2
1622654820000|2021-06-02 17:27:00|8413.5|8398.5|8410.3|8395.3|8413.5|8398.5|8410.3|8395.3|6
1622654830000|2021-06-02 17:27:10|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|0
1622654850000|2021-06-02 17:27:30|8407.6|8392.6|8406|8391|8407.6|8392.6|8405.5|8390.5|2
1622654860000|2021-06-02 17:27:40|8407.9|8392.9|8407.7|8392.7|8407.9|8392.9|8407.7|8392.7|1
1622654870000|2021-06-02 17:27:50|8407.5|8392.5|8406.6|8391.6|8407.5|8392.5|8406.2|8391.2|9
1622654880000|2021-06-02 17:28:00|8407.5|8392.5|8407.7|8392.7|8408.1|8393.1|8407.4|8392.4|0
1622654890000|2021-06-02 17:28:10|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|7
1622654900000|2021-06-02 17:28:20|8407.9|8392.9|8408.1|8393.1|8408.1|8393.1|8407.9|8392.9|2
1622654910000|2021-06-02 17:28:30|8408.6|8393.6|8409.3|8394.3|8409.3|8394.3|8408.6|8393.6|2
1622654920000|2021-06-02 17:28:40|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|0
1622654930000|2021-06-02 17:28:50|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|1
1622654940000|2021-06-02 17:29:00|8411|8396|8414.3|8399.3|8414.3|8399.3|8411|8396|8
1622654950000|2021-06-02 17:29:10|8413.7|8398.7|8413.1|8398.1|8413.7|8398.7|8412.8|8397.8|0
1622654960000|2021-06-02 17:29:20|8413.6|8398.6|8413.1|8398.1|8413.6|8398.6|8413.1|8398.1|1
1622654970000|2021-06-02 17:29:30|8412.8|8397.8|8411.6|8396.6|8412.8|8397.8|8411.6|8396.6|1
1622654980000|2021-06-02 17:29:40|8411.1|8396.1|8412.4|8397.4|8412.4|8397.4|8411.1|8396.1|1
1622654990000|2021-06-02 17:29:50|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|8412.6|8397.6|1
1622655000000|2021-06-02 17:30:00|8412.9|8397.9|8412.4|8397.4|8412.9|8397.9|8412.4|8397.4|6
1622655010000|2021-06-02 17:30:10|8411.9|8396.9|8409.4|8394.4|8412.1|8397.1|8409.4|8394.4|5
1622655020000|2021-06-02 17:30:20|8409.1|8394.1|8409.4|8394.4|8409.4|8394.4|8409.1|8394.1|3
1622655030000|2021-06-02 17:30:30|8409.1|8394.1|8408.1|8393.1|8409.1|8394.1|8408.1|8393.1|0
1622655040000|2021-06-02 17:30:40|8407.1|8392.1|8405.9|8390.9|8407.1|8392.1|8405.9|8390.9|3
1622655050000|2021-06-02 17:30:50|8405.2|8390.2|8402.6|8387.6|8405.2|8390.2|8402.6|8387.6|4
1622655080000|2021-06-02 17:31:20|8402.4|8387.4|8399.9|8384.9|8402.4|8387.4|8399.9|8384.9|0
1622655090000|2021-06-02 17:31:30|||||||||1
1622655100000|2021-06-02 17:31:40|8400|8385|8400|8385|8400|8385|8400|8385|11
1622655110000|2021-06-02 17:31:50|||||||||1
1622655120000|2021-06-02 17:32:00|8400.2|8385.2|8405|8390|8405|8390|8400.2|8385.2|4
1622655130000|2021-06-02 17:32:10|8403.9|8388.9|8402.5|8387.5|8403.9|8388.9|8402.5|8387.5|0
1622655140000|2021-06-02 17:32:20|8403.8|8388.8|8403|8388|8405.2|8390.2|8403|8388|3
1622655150000|2021-06-02 17:32:30|8404.5|8389.5|8405|8390|8405|8390|8404.5|8389.5|1
1622655160000|2021-06-02 17:32:40|8405.7|8390.7|8405.7|8390.7|8405.7|8390.7|8405.7|8390.7|0
1622655170000|2021-06-02 17:32:50|8404.5|8389.5|8404.5|8389.5|8404.5|8389.5|8404.5|8389.5|0
1622655180000|2021-06-02 17:33:00|8404|8389|8407|8392|8407|8392|8404|8389|1
1622655190000|2021-06-02 17:33:10|8406.5|8391.5|8406.7|8391.7|8406.7|8391.7|8406.5|8391.5|3
1622655200000|2021-06-02 17:33:20|8407|8392|8406.5|8391.5|8407|8392|8406.5|8391.5|1
1622655210000|2021-06-02 17:33:30|8406.4|8391.4|8407.4|8392.4|8408.6|8393.6|8406.4|8391.4|9
1622655220000|2021-06-02 17:33:40|8407.1|8392.1|8405.6|8390.6|8407.1|8392.1|8405.6|8390.6|3
1622655230000|2021-06-02 17:33:50|8404.9|8389.9|8405.4|8390.4|8405.4|8390.4|8404.9|8389.9|1
1622655240000|2021-06-02 17:34:00|8406.2|8391.2|8407.9|8392.9|8407.9|8392.9|8406.2|8391.2|2
1622655260000|2021-06-02 17:34:20|||||||||1
1622655280000|2021-06-02 17:34:40|||||||||2
1622655290000|2021-06-02 17:34:50|||||||||2
1622655310000|2021-06-02 17:35:10|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|8408.4|8393.4|0
1622655320000|2021-06-02 17:35:20|||||||||3
1622655330000|2021-06-02 17:35:30|8408.2|8393.2|8404.7|8389.7|8408.2|8393.2|8404.7|8389.7|5
1622655350000|2021-06-02 17:35:50|||||||||2
1622655360000|2021-06-02 17:36:00|8405.7|8390.7|8405.7|8390.7|8405.7|8390.7|8405.7|8390.7|0
1622655370000|2021-06-02 17:36:10|8406.7|8391.7|8406.7|8391.7|8406.7|8391.7|8406.7|8391.7|1
1622655390000|2021-06-02 17:36:30|||||||||1
1622655400000|2021-06-02 17:36:40|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|4
1622655410000|2021-06-02 17:36:50|||||||||2
1622655420000|2021-06-02 17:37:00|8409|8394|8410|8395|8410|8395|8409|8394|5
1622655430000|2021-06-02 17:37:10|8410.2|8395.2|8411.7|8396.7|8412.2|8397.2|8410.2|8395.2|4
1622655440000|2021-06-02 17:37:20|8411.3|8396.3|8412.2|8397.2|8412.2|8397.2|8410.9|8395.9|45
1622655450000|2021-06-02 17:37:30|8412.4|8397.4|8411.9|8396.9|8412.4|8397.4|8411.9|8396.9|4
1622655460000|2021-06-02 17:37:40|8410.6|8395.6|8410.4|8395.4|8410.6|8395.6|8409.4|8394.4|16
1622655470000|2021-06-02 17:37:50|8410.8|8395.8|8413.2|8398.2|8413.2|8398.2|8410.6|8395.6|45
1622655480000|2021-06-02 17:38:00|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|10
1622655490000|2021-06-02 17:38:10|8413.6|8398.6|8413.9|8398.9|8413.9|8398.9|8413.4|8398.4|1
1622655500000|2021-06-02 17:38:20|8413.6|8398.6|8415.6|8400.6|8415.6|8400.6|8413.4|8398.4|0
1622655510000|2021-06-02 17:38:30|||||||||1
1622655520000|2021-06-02 17:38:40|8413.6|8398.6|8413.9|8398.9|8413.9|8398.9|8413.6|8398.6|14
1622655530000|2021-06-02 17:38:50|8414.3|8399.3|8415.5|8400.5|8415.5|8400.5|8412.5|8397.5|11
1622655540000|2021-06-02 17:39:00|8415.3|8400.3|8415.3|8400.3|8415.6|8400.6|8415.3|8400.3|23
1622655550000|2021-06-02 17:39:10|8415.5|8400.5|8415.3|8400.3|8415.5|8400.5|8415.3|8400.3|1
1622655560000|2021-06-02 17:39:20|8415.9|8400.9|8415.5|8400.5|8415.9|8400.9|8415.3|8400.3|11
1622655570000|2021-06-02 17:39:30|8415.8|8400.8|8415.6|8400.6|8415.8|8400.8|8415.3|8400.3|0
1622655580000|2021-06-02 17:39:40|8415.5|8400.5|8415.8|8400.8|8415.8|8400.8|8415.5|8400.5|6
1622655590000|2021-06-02 17:39:50|8415.6|8400.6|8413.4|8398.4|8415.6|8400.6|8412.8|8397.8|2
1622655600000|2021-06-02 17:40:00|8413.1|8398.1|8413.6|8398.6|8413.6|8398.6|8413.1|8398.1|6
1622655610000|2021-06-02 17:40:10|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|1
1622655620000|2021-06-02 17:40:20|8412.8|8397.8|8413.1|8398.1|8413.1|8398.1|8412.8|8397.8|3
1622655650000|2021-06-02 17:40:50|8412.8|8397.8|8413.1|8398.1|8413.1|8398.1|8412.8|8397.8|3
1622655660000|2021-06-02 17:41:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|1
1622655670000|2021-06-02 17:41:10|8412.5|8397.5|8412.8|8397.8|8412.8|8397.8|8412.5|8397.5|7
1622655680000|2021-06-02 17:41:20|8413.1|8398.1|8413.4|8398.4|8413.4|8398.4|8413.1|8398.1|1
1622655690000|2021-06-02 17:41:30|8412.8|8397.8|8412.8|8397.8|8413.1|8398.1|8412.8|8397.8|2
1622655700000|2021-06-02 17:41:40|||||||||2
1622655710000|2021-06-02 17:41:50|||||||||5
1622655720000|2021-06-02 17:42:00|8412.6|8397.6|8411.5|8396.5|8412.6|8397.6|8411.5|8396.5|12
1622655730000|2021-06-02 17:42:10|8410.9|8395.9|8413.4|8398.4|8413.4|8398.4|8410.9|8395.9|18
1622655740000|2021-06-02 17:42:20|8413.3|8398.3|8414.3|8399.3|8414.3|8399.3|8413.3|8398.3|24
1622655750000|2021-06-02 17:42:30|8414.5|8399.5|8416.1|8401.1|8416.8|8401.8|8413.8|8398.8|5
1622655760000|2021-06-02 17:42:40|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|16
1622655770000|2021-06-02 17:42:50|8415.6|8400.6|8413.5|8398.5|8415.8|8400.8|8413.5|8398.5|14
1622655780000|2021-06-02 17:43:00|8413.3|8398.3|8410.8|8395.8|8414.3|8399.3|8410.3|8395.3|3
1622655790000|2021-06-02 17:43:10|||||||||1
1622655810000|2021-06-02 17:43:30|||||||||2
1622655830000|2021-06-02 17:43:50|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|1
1622655840000|2021-06-02 17:44:00|8412.5|8397.5|8407.4|8392.4|8412.7|8397.7|8407.4|8392.4|34
1622655850000|2021-06-02 17:44:10|8407.2|8392.2|8404.4|8389.4|8407.2|8392.2|8404.4|8389.4|0
1622655860000|2021-06-02 17:44:20|8404.9|8389.9|8405.6|8390.6|8405.6|8390.6|8404.9|8389.9|8
1622655870000|2021-06-02 17:44:30|8406.9|8391.9|8407.2|8392.2|8407.4|8392.4|8406.9|8391.9|2
1622655880000|2021-06-02 17:44:40|||||||||3
1622655890000|2021-06-02 17:44:50|||||||||1
1622655900000|2021-06-02 17:45:00|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|0
1622655920000|2021-06-02 17:45:20|8408.5|8393.5|8408.3|8393.3|8408.5|8393.5|8408.2|8393.2|8
1622655930000|2021-06-02 17:45:30|8408|8393|8408|8393|8408|8393|8408|8393|1
1622655940000|2021-06-02 17:45:40|||||||||2
1622655950000|2021-06-02 17:45:50|||||||||2
1622655960000|2021-06-02 17:46:00|8409.1|8394.1|8409.3|8394.3|8409.3|8394.3|8409.1|8394.1|5
1622655970000|2021-06-02 17:46:10|8409|8394|8409|8394|8409|8394|8409|8394|3
1622655980000|2021-06-02 17:46:20|8408.8|8393.8|8409|8394|8409|8394|8408.8|8393.8|3
1622655990000|2021-06-02 17:46:30|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|8408.5|8393.5|0
1622656000000|2021-06-02 17:46:40|8408.3|8393.3|8408.3|8393.3|8408.3|8393.3|8408.3|8393.3|2
1622656010000|2021-06-02 17:46:50|8407.4|8392.4|8406.3|8391.3|8407.4|8392.4|8406.3|8391.3|0
1622656020000|2021-06-02 17:47:00|8406|8391|8406|8391|8406|8391|8406|8391|1
1622656040000|2021-06-02 17:47:20|8404.3|8389.3|8403.3|8388.3|8404.3|8389.3|8403.3|8388.3|1
1622656050000|2021-06-02 17:47:30|8403|8388|8403|8388|8403|8388|8403|8388|0
1622656060000|2021-06-02 17:47:40|8402.8|8387.8|8402.2|8387.2|8402.8|8387.8|8402.2|8387.2|5
1622656080000|2021-06-02 17:48:00|8401.9|8386.9|8401.9|8386.9|8401.9|8386.9|8401.9|8386.9|0
1622656100000|2021-06-02 17:48:20|8402.2|8387.2|8401.7|8386.7|8402.2|8387.2|8401.7|8386.7|3
1622656110000|2021-06-02 17:48:30|8401.4|8386.4|8401.9|8386.9|8401.9|8386.9|8401.2|8386.2|2
1622656120000|2021-06-02 17:48:40|||||||||1
1622656130000|2021-06-02 17:48:50|8402.2|8387.2|8403.2|8388.2|8403.2|8388.2|8402.2|8387.2|9
1622656140000|2021-06-02 17:49:00|8402.9|8387.9|8402.7|8387.7|8402.9|8387.9|8402.7|8387.7|0
1622656150000|2021-06-02 17:49:10|||||||||3
1622656160000|2021-06-02 17:49:20|8402|8387|8401.3|8386.3|8402|8387|8401.3|8386.3|10
1622656180000|2021-06-02 17:49:40|||||||||3
1622656190000|2021-06-02 17:49:50|8400.2|8385.2|8399.5|8384.5|8400.2|8385.2|8399.5|8384.5|3
1622656200000|2021-06-02 17:50:00|8399.8|8384.8|8398.9|8383.9|8399.8|8384.8|8398.9|8383.9|2
1622656210000|2021-06-02 17:50:10|8398.4|8383.4|8399.4|8384.4|8399.4|8384.4|8397.9|8382.9|1
1622656220000|2021-06-02 17:50:20|8400|8385|8400|8385|8400|8385|8400|8385|1
1622656230000|2021-06-02 17:50:30|8400.5|8385.5|8400.5|8385.5|8400.5|8385.5|8400.5|8385.5|0
1622656250000|2021-06-02 17:50:50|8400.2|8385.2|8400.2|8385.2|8400.2|8385.2|8400.2|8385.2|2
1622656260000|2021-06-02 17:51:00|8403.5|8388.5|8404.5|8389.5|8404.5|8389.5|8402.5|8387.5|19
1622656270000|2021-06-02 17:51:10|8405.6|8390.6|8407.5|8392.5|8407.5|8392.5|8405.6|8390.6|4
1622656290000|2021-06-02 17:51:30|8407.8|8392.8|8407.7|8392.7|8407.8|8392.8|8407.7|8392.7|9
1622656300000|2021-06-02 17:51:40|8408|8393|8408.2|8393.2|8408.2|8393.2|8408|8393|0
1622656310000|2021-06-02 17:51:50|8407.9|8392.9|8408.4|8393.4|8408.4|8393.4|8407.9|8392.9|6
1622656320000|2021-06-02 17:52:00|8405.9|8390.9|8406.7|8391.7|8406.7|8391.7|8405.9|8390.9|5
1622656340000|2021-06-02 17:52:20|||||||||1
1622656350000|2021-06-02 17:52:30|8406.4|8391.4|8406.2|8391.2|8406.4|8391.4|8406.2|8391.2|0
1622656360000|2021-06-02 17:52:40|||||||||1
1622656370000|2021-06-02 17:52:50|8405.7|8390.7|8406.7|8391.7|8406.7|8391.7|8405.7|8390.7|7
1622656380000|2021-06-02 17:53:00|||||||||1
1622656390000|2021-06-02 17:53:10|8406.9|8391.9|8407.2|8392.2|8407.2|8392.2|8406.9|8391.9|2
1622656400000|2021-06-02 17:53:20|8407|8392|8407|8392|8407|8392|8407|8392|1
1622656420000|2021-06-02 17:53:40|8406.8|8391.8|8406.8|8391.8|8406.8|8391.8|8406.8|8391.8|0
1622656430000|2021-06-02 17:53:50|8406.2|8391.2|8408.8|8393.8|8408.8|8393.8|8405.8|8390.8|3
1622656440000|2021-06-02 17:54:00|8409|8394|8409|8394|8409|8394|8409|8394|0
1622656450000|2021-06-02 17:54:10|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|2
1622656460000|2021-06-02 17:54:20|8409|8394|8408.8|8393.8|8409|8394|8408.8|8393.8|1
1622656480000|2021-06-02 17:54:40|8409|8394|8409.3|8394.3|8409.3|8394.3|8409|8394|2
1622656490000|2021-06-02 17:54:50|8410.8|8395.8|8412.3|8397.3|8412.3|8397.3|8410.8|8395.8|3
1622656510000|2021-06-02 17:55:10|8411.8|8396.8|8412.3|8397.3|8412.3|8397.3|8411.8|8396.8|2
1622656520000|2021-06-02 17:55:20|8413|8398|8413|8398|8413|8398|8413|8398|1
1622656530000|2021-06-02 17:55:30|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8411.3|8396.3|2
1622656550000|2021-06-02 17:55:50|8414|8399|8414|8399|8414|8399|8414|8399|0
1622656560000|2021-06-02 17:56:00|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|1
1622656570000|2021-06-02 17:56:10|8413.3|8398.3|8412.8|8397.8|8413.3|8398.3|8412.8|8397.8|7
1622656590000|2021-06-02 17:56:30|8412.5|8397.5|8410.5|8395.5|8412.5|8397.5|8409|8394|19
1622656600000|2021-06-02 17:56:40|8410.8|8395.8|8410.5|8395.5|8410.8|8395.8|8410.5|8395.5|1
1622656610000|2021-06-02 17:56:50|8409.7|8394.7|8410.8|8395.8|8410.8|8395.8|8409.3|8394.3|3
1622656620000|2021-06-02 17:57:00|8411|8396|8411.5|8396.5|8411.5|8396.5|8410.7|8395.7|5
1622656630000|2021-06-02 17:57:10|8412|8397|8412.2|8397.2|8412.2|8397.2|8412|8397|0
1622656640000|2021-06-02 17:57:20|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|8412.4|8397.4|1
1622656650000|2021-06-02 17:57:30|8412.5|8397.5|8412.7|8397.7|8412.7|8397.7|8412.2|8397.2|0
1622656660000|2021-06-02 17:57:40|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|1
1622656670000|2021-06-02 17:57:50|8412.7|8397.7|8412.7|8397.7|8414|8399|8412.7|8397.7|4
1622656680000|2021-06-02 17:58:00|8413|8398|8412.4|8397.4|8413.2|8398.2|8411.7|8396.7|3
1622656700000|2021-06-02 17:58:20|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|2
1622656710000|2021-06-02 17:58:30|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|1
1622656720000|2021-06-02 17:58:40|8412.2|8397.2|8412.7|8397.7|8412.7|8397.7|8410.7|8395.7|2
1622656730000|2021-06-02 17:58:50|8412.5|8397.5|8411.9|8396.9|8412.9|8397.9|8411.9|8396.9|16
1622656740000|2021-06-02 17:59:00|8412.8|8397.8|8413|8398|8413.5|8398.5|8412.8|8397.8|1
1622656750000|2021-06-02 17:59:10|8412.4|8397.4|8413.4|8398.4|8413.7|8398.7|8412.2|8397.2|4
1622656760000|2021-06-02 17:59:20|8413|8398|8412.4|8397.4|8413|8398|8412.4|8397.4|3
1622656770000|2021-06-02 17:59:30|8412.2|8397.2|8411.9|8396.9|8412.2|8397.2|8411.9|8396.9|0
1622656780000|2021-06-02 17:59:40|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|1
1622656790000|2021-06-02 17:59:50|8411|8396|8410.7|8395.7|8412|8397|8410.7|8395.7|11
1622656800000|2021-06-02 18:00:00|8410.5|8395.5|8412.2|8397.2|8412.2|8397.2|8409.3|8394.3|3
1622656810000|2021-06-02 18:00:10|8417.3|8402.3|8415|8400|8417.8|8402.8|8415|8400|13
1622656820000|2021-06-02 18:00:20|8414.8|8399.8|8415.8|8400.8|8416|8401|8414.8|8399.8|1
1622656840000|2021-06-02 18:00:40|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|1
1622656850000|2021-06-02 18:00:50|8418.3|8403.3|8418.9|8403.9|8418.9|8403.9|8418.3|8403.3|5
1622656860000|2021-06-02 18:01:00|8419.9|8404.9|8418.4|8403.4|8420.4|8405.4|8418.4|8403.4|7
1622656870000|2021-06-02 18:01:10|8418.6|8403.6|8419.6|8404.6|8419.6|8404.6|8418.6|8403.6|0
1622656880000|2021-06-02 18:01:20|8419.9|8404.9|8422.4|8407.4|8422.4|8407.4|8419.9|8404.9|23
1622656890000|2021-06-02 18:01:30|8422.7|8407.7|8420.1|8405.1|8422.9|8407.9|8419.1|8404.1|3
1622656900000|2021-06-02 18:01:40|8420|8405|8417.5|8402.5|8420.3|8405.3|8417.5|8402.5|9
1622656910000|2021-06-02 18:01:50|8417.2|8402.2|8417.6|8402.6|8418.9|8403.9|8417.2|8402.2|11
1622656920000|2021-06-02 18:02:00|8418.1|8403.1|8415.6|8400.6|8418.1|8403.1|8415.6|8400.6|4
1622656930000|2021-06-02 18:02:10|8415.4|8400.4|8412|8397|8415.4|8400.4|8412|8397|2
1622656940000|2021-06-02 18:02:20|8412.1|8397.1|8412.8|8397.8|8412.8|8397.8|8412.1|8397.1|1
1622656950000|2021-06-02 18:02:30|8413.3|8398.3|8414.3|8399.3|8414.3|8399.3|8413.3|8398.3|1
1622656960000|2021-06-02 18:02:40|8413.5|8398.5|8414.3|8399.3|8414.3|8399.3|8412.3|8397.3|0
1622656970000|2021-06-02 18:02:50|8413.8|8398.8|8415.9|8400.9|8415.9|8400.9|8413.8|8398.8|0
1622656980000|2021-06-02 18:03:00|8416.1|8401.1|8415.1|8400.1|8416.1|8401.1|8414.9|8399.9|37
1622656990000|2021-06-02 18:03:10|8414.9|8399.9|8414.1|8399.1|8415.4|8400.4|8414.1|8399.1|18
1622657000000|2021-06-02 18:03:20|8413.6|8398.6|8415.6|8400.6|8415.6|8400.6|8412.9|8397.9|4
1622657010000|2021-06-02 18:03:30|8415.4|8400.4|8414.7|8399.7|8415.9|8400.9|8414.6|8399.6|9
1622657020000|2021-06-02 18:03:40|8415.2|8400.2|8414.9|8399.9|8415.2|8400.2|8414.9|8399.9|25
1622657030000|2021-06-02 18:03:50|8414.6|8399.6|8414.8|8399.8|8417.1|8402.1|8414.3|8399.3|46
1622657040000|2021-06-02 18:04:00|8414.5|8399.5|8415.2|8400.2|8415.2|8400.2|8413.5|8398.5|22
1622657050000|2021-06-02 18:04:10|8414.9|8399.9|8412.2|8397.2|8414.9|8399.9|8412.1|8397.1|40
1622657060000|2021-06-02 18:04:20|8412.4|8397.4|8411.4|8396.4|8412.4|8397.4|8411.4|8396.4|11
1622657070000|2021-06-02 18:04:30|8411.1|8396.1|8410.9|8395.9|8411.1|8396.1|8410.9|8395.9|4
1622657080000|2021-06-02 18:04:40|8410.4|8395.4|8411.4|8396.4|8411.4|8396.4|8410.4|8395.4|2
1622657090000|2021-06-02 18:04:50|8410.9|8395.9|8410.9|8395.9|8412.1|8397.1|8410.9|8395.9|6
1622657100000|2021-06-02 18:05:00|8411.7|8396.7|8411.9|8396.9|8412.1|8397.1|8411.7|8396.7|4
1622657110000|2021-06-02 18:05:10|8411.1|8396.1|8411.6|8396.6|8411.9|8396.9|8409.6|8394.6|6
1622657120000|2021-06-02 18:05:20|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|25
1622657130000|2021-06-02 18:05:30|8412.1|8397.1|8409.5|8394.5|8412.1|8397.1|8409.5|8394.5|39
1622657140000|2021-06-02 18:05:40|||||||||76
1622657150000|2021-06-02 18:05:50|8410|8395|8409.5|8394.5|8410.2|8395.2|8409.5|8394.5|6
1622657160000|2021-06-02 18:06:00|||||||||40
1622657170000|2021-06-02 18:06:10|8408.2|8393.2|8407.1|8392.1|8408.8|8393.8|8407.1|8392.1|9
1622657180000|2021-06-02 18:06:20|8406.1|8391.1|8406.9|8391.9|8406.9|8391.9|8406.1|8391.1|18
1622657190000|2021-06-02 18:06:30|8407.7|8392.7|8407.2|8392.2|8407.7|8392.7|8407.2|8392.2|20
1622657200000|2021-06-02 18:06:40|8407|8392|8406.9|8391.9|8407.5|8392.5|8406.6|8391.6|11
1622657210000|2021-06-02 18:06:50|8406.6|8391.6|8407.1|8392.1|8407.1|8392.1|8406.6|8391.6|2
1622657220000|2021-06-02 18:07:00|8407.6|8392.6|8407.7|8392.7|8407.9|8392.9|8407.6|8392.6|2
1622657230000|2021-06-02 18:07:10|8408|8393|8407.7|8392.7|8408|8393|8407.7|8392.7|9
1622657240000|2021-06-02 18:07:20|8407.5|8392.5|8407.7|8392.7|8408|8393|8407.5|8392.5|5
1622657250000|2021-06-02 18:07:30|8406.7|8391.7|8406.7|8391.7|8406.7|8391.7|8406.7|8391.7|7
1622657260000|2021-06-02 18:07:40|8406.2|8391.2|8404.6|8389.6|8406.2|8391.2|8404.1|8389.1|2
1622657270000|2021-06-02 18:07:50|8404.9|8389.9|8406.2|8391.2|8406.2|8391.2|8404.9|8389.9|1
1622657280000|2021-06-02 18:08:00|8406.6|8391.6|8408.5|8393.5|8408.5|8393.5|8406.6|8391.6|9
1622657290000|2021-06-02 18:08:10|8408|8393|8407.7|8392.7|8408|8393|8407.7|8392.7|3
1622657300000|2021-06-02 18:08:20|8408|8393|8408|8393|8408|8393|8408|8393|1
1622657310000|2021-06-02 18:08:30|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|8407.7|8392.7|2
1622657320000|2021-06-02 18:08:40|8408.2|8393.2|8410.7|8395.7|8411.2|8396.2|8408.2|8393.2|19
1622657330000|2021-06-02 18:08:50|8410.5|8395.5|8414|8399|8414|8399|8410.5|8395.5|20
1622657340000|2021-06-02 18:09:00|8414.3|8399.3|8414.8|8399.8|8414.8|8399.8|8413.8|8398.8|1
1622657350000|2021-06-02 18:09:10|8417.5|8402.5|8417.1|8402.1|8417.5|8402.5|8416.6|8401.6|5
1622657360000|2021-06-02 18:09:20|8418.2|8403.2|8414.2|8399.2|8418.5|8403.5|8414.2|8399.2|20
1622657370000|2021-06-02 18:09:30|8414.7|8399.7|8413.5|8398.5|8414.7|8399.7|8412|8397|4
1622657380000|2021-06-02 18:09:40|8414.5|8399.5|8414.7|8399.7|8416.2|8401.2|8412.7|8397.7|2
1622657390000|2021-06-02 18:09:50|8415|8400|8414.2|8399.2|8415.2|8400.2|8414.2|8399.2|7
1622657400000|2021-06-02 18:10:00|8414.5|8399.5|8414.7|8399.7|8414.7|8399.7|8414.5|8399.5|4
1622657410000|2021-06-02 18:10:10|8415|8400|8415.5|8400.5|8415.5|8400.5|8414|8399|1
1622657420000|2021-06-02 18:10:20|8416.5|8401.5|8418.5|8403.5|8418.5|8403.5|8416.5|8401.5|6
1622657430000|2021-06-02 18:10:30|8418.2|8403.2|8418.2|8403.2|8418.5|8403.5|8417.2|8402.2|3
1622657440000|2021-06-02 18:10:40|8417.9|8402.9|8416.4|8401.4|8417.9|8402.9|8416.4|8401.4|17
1622657450000|2021-06-02 18:10:50|8416.1|8401.1|8415.9|8400.9|8416.6|8401.6|8415.9|8400.9|4
1622657460000|2021-06-02 18:11:00|8415.6|8400.6|8417.1|8402.1|8417.1|8402.1|8415.1|8400.1|5
1622657470000|2021-06-02 18:11:10|8417.6|8402.6|8417.6|8402.6|8417.6|8402.6|8417.4|8402.4|16
1622657480000|2021-06-02 18:11:20|8417.1|8402.1|8417.9|8402.9|8417.9|8402.9|8416.9|8401.9|4
1622657490000|2021-06-02 18:11:30|8417.6|8402.6|8417.9|8402.9|8417.9|8402.9|8417.4|8402.4|11
1622657510000|2021-06-02 18:11:50|8418.2|8403.2|8418|8403|8418.2|8403.2|8417.7|8402.7|1
1622657520000|2021-06-02 18:12:00|8418.5|8403.5|8418.7|8403.7|8419|8404|8418.5|8403.5|6
1622657530000|2021-06-02 18:12:10|8418.2|8403.2|8417.4|8402.4|8418.2|8403.2|8417.4|8402.4|9
1622657540000|2021-06-02 18:12:20|8417.1|8402.1|8417.7|8402.7|8417.9|8402.9|8415.7|8400.7|4
1622657550000|2021-06-02 18:12:30|8417.9|8402.9|8418.7|8403.7|8419|8404|8417.9|8402.9|9
1622657560000|2021-06-02 18:12:40|8418.4|8403.4|8418.4|8403.4|8418.4|8403.4|8418.4|8403.4|5
1622657570000|2021-06-02 18:12:50|8418.2|8403.2|8417.6|8402.6|8418.2|8403.2|8417.6|8402.6|5
1622657580000|2021-06-02 18:13:00|8417.2|8402.2|8418.2|8403.2|8418.5|8403.5|8416.7|8401.7|6
1622657590000|2021-06-02 18:13:10|8418.4|8403.4|8420|8405|8420.5|8405.5|8418.4|8403.4|8
1622657600000|2021-06-02 18:13:20|8419.2|8404.2|8418|8403|8419.5|8404.5|8418|8403|4
1622657610000|2021-06-02 18:13:30|8417.5|8402.5|8417|8402|8417.5|8402.5|8417|8402|1
1622657620000|2021-06-02 18:13:40|8416.7|8401.7|8416.7|8401.7|8418.2|8403.2|8416.2|8401.2|22
1622657630000|2021-06-02 18:13:50|8416.5|8401.5|8416.2|8401.2|8416.5|8401.5|8415.2|8400.2|38
1622657640000|2021-06-02 18:14:00|8415.6|8400.6|8420.7|8405.7|8420.7|8405.7|8412.9|8397.9|97
1622657650000|2021-06-02 18:14:10|8420.5|8405.5|8428.7|8413.7|8430.1|8415.1|8420.5|8405.5|113
1622657660000|2021-06-02 18:14:20|8428.9|8413.9|8427.7|8412.7|8428.9|8413.9|8426.9|8411.9|82
1622657670000|2021-06-02 18:14:30|8427.9|8412.9|8425.9|8410.9|8428.7|8413.7|8424.7|8409.7|116
1622657680000|2021-06-02 18:14:40|8426.2|8411.2|8428.2|8413.2|8428.7|8413.7|8425.7|8410.7|128
1622657690000|2021-06-02 18:14:50|8428.5|8413.5|8423.7|8408.7|8428.7|8413.7|8423.7|8408.7|102
1622657700000|2021-06-02 18:15:00|8424.7|8409.7|8424.2|8409.2|8425|8410|8423.8|8408.8|37
1622657710000|2021-06-02 18:15:10|8423.9|8408.9|8423.7|8408.7|8423.9|8408.9|8423.4|8408.4|3
1622657720000|2021-06-02 18:15:20|8424|8409|8423.7|8408.7|8424.7|8409.7|8423.3|8408.3|36
1622657730000|2021-06-02 18:15:30|8423.5|8408.5|8424|8409|8424|8409|8423.3|8408.3|1
1622657740000|2021-06-02 18:15:40|8424.3|8409.3|8424.8|8409.8|8424.8|8409.8|8424.3|8409.3|0
1622657750000|2021-06-02 18:15:50|8425.2|8410.2|8426.2|8411.2|8426.5|8411.5|8425.2|8410.2|1
1622657760000|2021-06-02 18:16:00|8426|8411|8421.7|8406.7|8426|8411|8421.7|8406.7|1
1622657770000|2021-06-02 18:16:10|8421.5|8406.5|8421.5|8406.5|8421.5|8406.5|8421.5|8406.5|9
1622657790000|2021-06-02 18:16:30|8421.2|8406.2|8420.5|8405.5|8421.2|8406.2|8420.5|8405.5|8
1622657800000|2021-06-02 18:16:40|8418|8403|8413.5|8398.5|8418|8403|8413.5|8398.5|29
1622657810000|2021-06-02 18:16:50|8412.5|8397.5|8415.5|8400.5|8415.5|8400.5|8412.2|8397.2|2
1622657820000|2021-06-02 18:17:00|8414.9|8399.9|8419.2|8404.2|8419.2|8404.2|8414.2|8399.2|20
1622657830000|2021-06-02 18:17:10|8417.7|8402.7|8420.5|8405.5|8421.7|8406.7|8416.7|8401.7|5
1622657840000|2021-06-02 18:17:20|8420.8|8405.8|8420.3|8405.3|8422.3|8407.3|8420.3|8405.3|1
1622657850000|2021-06-02 18:17:30|8422.3|8407.3|8419.1|8404.1|8422.3|8407.3|8415.7|8400.7|3
1622657860000|2021-06-02 18:17:40|8420|8405|8421.7|8406.7|8421.7|8406.7|8419.8|8404.8|0
1622657890000|2021-06-02 18:18:10|8423|8408|8423|8408|8423|8408|8423|8408|2
1622657900000|2021-06-02 18:18:20|8424.4|8409.4|8425.7|8410.7|8425.7|8410.7|8424.4|8409.4|1
1622657910000|2021-06-02 18:18:30|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1622657920000|2021-06-02 18:18:40|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|7
1622657930000|2021-06-02 18:18:50|8425.3|8410.3|8426|8411|8426|8411|8425.3|8410.3|0
1622657940000|2021-06-02 18:19:00|8426.5|8411.5|8426.5|8411.5|8426.5|8411.5|8426.5|8411.5|1
1622657960000|2021-06-02 18:19:20|||||||||36
1622657970000|2021-06-02 18:19:30|||||||||6
1622657980000|2021-06-02 18:19:40|8425.7|8410.7|8425.8|8410.8|8426.5|8411.5|8425.7|8410.7|12
1622657990000|2021-06-02 18:19:50|8425.5|8410.5|8425.2|8410.2|8425.5|8410.5|8424.5|8409.5|8
1622682000000|2021-06-03 01:00:00|8440.1|8425.1|8441.2|8426.2|8441.2|8426.2|8440.1|8425.1|14
1622682010000|2021-06-03 01:00:10|8441.7|8426.7|8443.2|8428.2|8443.2|8428.2|8441.7|8426.7|2
1622682020000|2021-06-03 01:00:20|8444.2|8429.2|8446.9|8431.9|8446.9|8431.9|8444.2|8429.2|3
1622682030000|2021-06-03 01:00:30|8447.7|8432.7|8448|8433|8448.2|8433.2|8447.7|8432.7|15
1622682040000|2021-06-03 01:00:40|||||||||1
1622682060000|2021-06-03 01:01:00|8447.5|8432.5|8448.5|8433.5|8448.5|8433.5|8447.5|8432.5|1
1622682070000|2021-06-03 01:01:10|8448.8|8433.8|8449.6|8434.6|8449.6|8434.6|8448.6|8433.6|3
1622682090000|2021-06-03 01:01:30|8450.1|8435.1|8450.7|8435.7|8450.7|8435.7|8449.7|8434.7|3
1622682100000|2021-06-03 01:01:40|8453.2|8438.2|8453.8|8438.8|8453.8|8438.8|8453.2|8438.2|8
1622682110000|2021-06-03 01:01:50|8453.6|8438.6|8453.8|8438.8|8453.8|8438.8|8453.6|8438.6|5
1622682120000|2021-06-03 01:02:00|8451|8436|8451|8436|8451|8436|8451|8436|1
1622682140000|2021-06-03 01:02:20|8451.2|8436.2|8452.1|8437.1|8452.1|8437.1|8451.2|8436.2|9
1622682150000|2021-06-03 01:02:30|8452.3|8437.3|8452.4|8437.4|8452.6|8437.6|8452.3|8437.3|2
1622682160000|2021-06-03 01:02:40|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|0
1622682170000|2021-06-03 01:02:50|8453.2|8438.2|8453.9|8438.9|8453.9|8438.9|8453.2|8438.2|0
1622682190000|2021-06-03 01:03:10|8453.2|8438.2|8452.4|8437.4|8453.2|8438.2|8452.4|8437.4|12
1622682200000|2021-06-03 01:03:20|8452.1|8437.1|8452.4|8437.4|8452.4|8437.4|8452.1|8437.1|0
1622682230000|2021-06-03 01:03:50|8451.4|8436.4|8450.1|8435.1|8451.4|8436.4|8449.4|8434.4|2
1622682240000|2021-06-03 01:04:00|8450.6|8435.6|8450.3|8435.3|8450.6|8435.6|8450.3|8435.3|0
1622682250000|2021-06-03 01:04:10|8452.2|8437.2|8453.4|8438.4|8453.4|8438.4|8452.2|8437.2|0
1622682260000|2021-06-03 01:04:20|8453.6|8438.6|8455.4|8440.4|8455.4|8440.4|8453.4|8438.4|10
1622682270000|2021-06-03 01:04:30|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|2
1622682280000|2021-06-03 01:04:40|8450.6|8435.6|8449.6|8434.6|8450.6|8435.6|8449.6|8434.6|1
1622682290000|2021-06-03 01:04:50|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|0
1622682300000|2021-06-03 01:05:00|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|0
1622682310000|2021-06-03 01:05:10|8450.1|8435.1|8450.4|8435.4|8450.4|8435.4|8450.1|8435.1|0
1622682320000|2021-06-03 01:05:20|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|0
1622682330000|2021-06-03 01:05:30|8453.7|8438.7|8453.4|8438.4|8453.7|8438.7|8453.4|8438.4|3
1622682340000|2021-06-03 01:05:40|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|2
1622682350000|2021-06-03 01:05:50|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|0
1622682380000|2021-06-03 01:06:20|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|1
1622682390000|2021-06-03 01:06:30|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|0
1622682400000|2021-06-03 01:06:40|8458.8|8443.8|8460.3|8445.3|8460.3|8445.3|8458.3|8443.3|4
1622682420000|2021-06-03 01:07:00|8460.1|8445.1|8463.1|8448.1|8463.1|8448.1|8460.1|8445.1|13
1622682430000|2021-06-03 01:07:10|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|0
1622682450000|2021-06-03 01:07:30|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|0
1622682480000|2021-06-03 01:08:00|8463.1|8448.1|8462.6|8447.6|8463.1|8448.1|8462.6|8447.6|1
1622682490000|2021-06-03 01:08:10|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|0
1622682500000|2021-06-03 01:08:20|8464.4|8449.4|8465.6|8450.6|8465.6|8450.6|8464.4|8449.4|0
1622682510000|2021-06-03 01:08:30|8465.8|8450.8|8462.6|8447.6|8465.8|8450.8|8462.6|8447.6|2
1622682550000|2021-06-03 01:09:10|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|0
1622682560000|2021-06-03 01:09:20|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|8465.3|8450.3|0
1622682580000|2021-06-03 01:09:40|8462.3|8447.3|8462.1|8447.1|8462.6|8447.6|8461.8|8446.8|11
1622682620000|2021-06-03 01:10:20|8462.4|8447.4|8463.3|8448.3|8463.3|8448.3|8462.4|8447.4|0
1622682660000|2021-06-03 01:11:00|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|1
1622682700000|2021-06-03 01:11:40|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|0
1622682750000|2021-06-03 01:12:30|8464|8449|8464|8449|8464|8449|8464|8449|0
1622682810000|2021-06-03 01:13:30|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|1
1622682830000|2021-06-03 01:13:50|8460.5|8445.5|8461.7|8446.7|8461.7|8446.7|8460.5|8445.5|0
1622682840000|2021-06-03 01:14:00|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|0
1622682850000|2021-06-03 01:14:10|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|0
1622682870000|2021-06-03 01:14:30|8461.2|8446.2|8461.9|8446.9|8461.9|8446.9|8461.2|8446.2|0
1622682890000|2021-06-03 01:14:50|8462.1|8447.1|8463.7|8448.7|8463.7|8448.7|8462.1|8447.1|3
1622682910000|2021-06-03 01:15:10|8463|8448|8464.2|8449.2|8464.2|8449.2|8463|8448|0
1622682960000|2021-06-03 01:16:00|8464.5|8449.5|8464.7|8449.7|8464.7|8449.7|8464.5|8449.5|0
1622682970000|2021-06-03 01:16:10|8465|8450|8465|8450|8465|8450|8465|8450|0
1622682980000|2021-06-03 01:16:20|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1622682990000|2021-06-03 01:16:30|8465|8450|8465|8450|8465|8450|8465|8450|0
1622683000000|2021-06-03 01:16:40|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|0
1622683080000|2021-06-03 01:18:00|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|1
1622683120000|2021-06-03 01:18:40|8465.5|8450.5|8464.8|8449.8|8465.7|8450.7|8464.8|8449.8|2
1622683150000|2021-06-03 01:19:10|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1622683170000|2021-06-03 01:19:30|8465|8450|8465.3|8450.3|8465.3|8450.3|8465|8450|0
1622683180000|2021-06-03 01:19:40|8466|8451|8466|8451|8466|8451|8466|8451|0
1622683240000|2021-06-03 01:20:40|8466.3|8451.3|8466.5|8451.5|8466.5|8451.5|8466.3|8451.3|2
1622683250000|2021-06-03 01:20:50|8467|8452|8469.2|8454.2|8469.2|8454.2|8467|8452|11
1622683260000|2021-06-03 01:21:00|||||||||2
1622683270000|2021-06-03 01:21:10|8470|8455|8471.2|8456.2|8471.2|8456.2|8470|8455|0
1622683300000|2021-06-03 01:21:40|8471|8456|8471|8456|8471|8456|8471|8456|0
1622683310000|2021-06-03 01:21:50|||||||||2
1622683330000|2021-06-03 01:22:10|8471.2|8456.2|8471.2|8456.2|8471.2|8456.2|8471.2|8456.2|0
1622683340000|2021-06-03 01:22:20|8471|8456|8471|8456|8471|8456|8471|8456|1
1622683360000|2021-06-03 01:22:40|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|0
1622683370000|2021-06-03 01:22:50|8467.7|8452.7|8464.1|8449.1|8467.9|8452.9|8464.1|8449.1|16
1622683380000|2021-06-03 01:23:00|8464.4|8449.4|8464.4|8449.4|8464.4|8449.4|8464.4|8449.4|0
1622683390000|2021-06-03 01:23:10|8465.2|8450.2|8468.4|8453.4|8468.4|8453.4|8465.2|8450.2|1
1622683410000|2021-06-03 01:23:30|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|0
1622683420000|2021-06-03 01:23:40|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|0
1622683440000|2021-06-03 01:24:00|8468.6|8453.6|8469.6|8454.6|8469.6|8454.6|8468.6|8453.6|0
1622683450000|2021-06-03 01:24:10|8469|8454|8466.6|8451.6|8469|8454|8466.6|8451.6|1
1622683510000|2021-06-03 01:25:10|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|0
1622683530000|2021-06-03 01:25:30|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1622683540000|2021-06-03 01:25:40|8468|8453|8468|8453|8468|8453|8468|8453|0
1622683580000|2021-06-03 01:26:20|8469.2|8454.2|8470|8455|8470|8455|8469.2|8454.2|0
1622683590000|2021-06-03 01:26:30|8470.5|8455.5|8472.4|8457.4|8472.4|8457.4|8470.5|8455.5|0
1622683610000|2021-06-03 01:26:50|8472.9|8457.9|8476.2|8461.2|8476.2|8461.2|8472.9|8457.9|1
1622683620000|2021-06-03 01:27:00|8477|8462|8476.6|8461.6|8477.7|8462.7|8476.6|8461.6|0
1622683680000|2021-06-03 01:28:00|8478.6|8463.6|8476.6|8461.6|8478.6|8463.6|8476.6|8461.6|1
1622683690000|2021-06-03 01:28:10|8479.1|8464.1|8476.6|8461.6|8479.1|8464.1|8476.6|8461.6|0
1622683700000|2021-06-03 01:28:20|8476|8461|8476|8461|8476|8461|8476|8461|5
1622683830000|2021-06-03 01:30:30|8474|8449|8474|8449|8474|8449|8474|8449|2
1622683840000|2021-06-03 01:30:40|8473.7|8448.7|8473.7|8448.7|8473.7|8448.7|8473.7|8448.7|0
1622683880000|2021-06-03 01:31:20|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|0
1622683890000|2021-06-03 01:31:30|8471.7|8456.7|8473.6|8458.6|8473.9|8458.9|8471.7|8456.7|2
1622683900000|2021-06-03 01:31:40|8473.4|8458.4|8475|8460|8475|8460|8473.4|8458.4|1
1622683910000|2021-06-03 01:31:50|8476.4|8461.4|8476.6|8461.6|8476.6|8461.6|8476.4|8461.4|0
1622683920000|2021-06-03 01:32:00|8476.8|8461.8|8477.3|8462.3|8477.4|8462.4|8476.8|8461.8|5
1622683930000|2021-06-03 01:32:10|8478.2|8463.2|8478.6|8463.6|8478.8|8463.8|8478.2|8463.2|0
1622683940000|2021-06-03 01:32:20|8478.8|8463.8|8481.2|8466.2|8481.2|8466.2|8478.8|8463.8|1
1622683950000|2021-06-03 01:32:30|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|0
1622683980000|2021-06-03 01:33:00|8483.5|8468.5|8483.2|8468.2|8483.5|8468.5|8483.2|8468.2|0
1622683990000|2021-06-03 01:33:10|8483.5|8468.5|8483.2|8468.2|8483.5|8468.5|8483.2|8468.2|0
1622684000000|2021-06-03 01:33:20|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|0
1622684010000|2021-06-03 01:33:30|8484.9|8469.9|8485.7|8470.7|8485.7|8470.7|8484.9|8469.9|2
1622684040000|2021-06-03 01:34:00|8485|8470|8485|8470|8485|8470|8485|8470|0
1622684050000|2021-06-03 01:34:10|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1622684060000|2021-06-03 01:34:20|||||||||6
1622684090000|2021-06-03 01:34:50|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622684170000|2021-06-03 01:36:10|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1622684290000|2021-06-03 01:38:10|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|0
1622684330000|2021-06-03 01:38:50|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|2
1622684340000|2021-06-03 01:39:00|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|0
1622684410000|2021-06-03 01:40:10|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622684520000|2021-06-03 01:42:00|8486|8471|8486|8471|8486|8471|8486|8471|0
1622684530000|2021-06-03 01:42:10|8485.2|8470.2|8484.2|8469.2|8485.2|8470.2|8484.2|8469.2|6
1622684560000|2021-06-03 01:42:40|8483.9|8468.9|8483.6|8468.6|8483.9|8468.9|8483.6|8468.6|0
1622684600000|2021-06-03 01:43:20|8482.8|8467.8|8482.1|8467.1|8482.8|8467.8|8482.1|8467.1|0
1622684620000|2021-06-03 01:43:40|8482.9|8457.9|8482.9|8457.9|8482.9|8457.9|8482.9|8457.9|0
1622684640000|2021-06-03 01:44:00|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|0
1622684660000|2021-06-03 01:44:20|8480.7|8455.7|8478.2|8453.2|8480.7|8455.7|8478.1|8453.1|0
1622684670000|2021-06-03 01:44:30|8478.4|8453.4|8481|8456|8481|8456|8478.4|8453.4|0
1622684680000|2021-06-03 01:44:40|8480.6|8455.6|8480.6|8455.6|8480.6|8455.6|8480.6|8455.6|0
1622684690000|2021-06-03 01:44:50|8480.8|8455.8|8480.8|8455.8|8480.8|8455.8|8480.8|8455.8|0
1622684710000|2021-06-03 01:45:10|8481.2|8456.2|8474.7|8459.7|8481.2|8459.9|8474.7|8456.2|4
1622684730000|2021-06-03 01:45:30|8474.9|8459.9|8474.9|8459.9|8474.9|8459.9|8474.9|8459.9|4
1622684740000|2021-06-03 01:45:40|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|2
1622684760000|2021-06-03 01:46:00|8481.2|8456.2|8481.2|8456.2|8481.2|8456.2|8481.2|8456.2|0
1622684810000|2021-06-03 01:46:50|8482|8457|8482|8457|8482|8457|8482|8457|0
1622684830000|2021-06-03 01:47:10|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|0
1622684850000|2021-06-03 01:47:30|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622684860000|2021-06-03 01:47:40|8481.1|8466.1|8480.8|8465.8|8481.1|8466.1|8480.8|8465.8|0
1622684880000|2021-06-03 01:48:00|8481.1|8466.1|8481.3|8466.3|8481.3|8466.3|8481.1|8466.1|2
1622684890000|2021-06-03 01:48:10|8479.9|8464.9|8479.2|8464.2|8479.9|8464.9|8479.2|8464.2|0
1622684900000|2021-06-03 01:48:20|||||||||1
1622684910000|2021-06-03 01:48:30|8478.4|8463.4|8478.4|8463.4|8478.4|8463.4|8478.4|8463.4|0
1622685060000|2021-06-03 01:51:00|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|0
1622685120000|2021-06-03 01:52:00|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|0
1622685190000|2021-06-03 01:53:10|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|1
1622685210000|2021-06-03 01:53:30|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|0
1622685420000|2021-06-03 01:57:00|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|8483.5|8468.5|1
1622685490000|2021-06-03 01:58:10|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|0
1622685570000|2021-06-03 01:59:30|8484.6|8469.6|8486.5|8471.5|8486.5|8471.5|8484.6|8469.6|2
1622685580000|2021-06-03 01:59:40|8487|8472|8487|8472|8487|8472|8487|8472|0
1622685600000|2021-06-03 02:00:00|||||||||4
1622685620000|2021-06-03 02:00:20|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|8487.5|8472.5|0
1622685660000|2021-06-03 02:01:00|8489.1|8474.1|8489.7|8474.7|8489.7|8474.7|8489.1|8474.1|3
1622685670000|2021-06-03 02:01:10|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|0
1622685730000|2021-06-03 02:02:10|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|0
1622686090000|2021-06-03 02:08:10|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|0
1622686110000|2021-06-03 02:08:30|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1622686150000|2021-06-03 02:09:10|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|0
1622686170000|2021-06-03 02:09:30|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1622686200000|2021-06-03 02:10:00|8492|8477|8492|8477|8492|8477|8492|8477|0
1622686210000|2021-06-03 02:10:10|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|1
1622686220000|2021-06-03 02:10:20|8490|8475|8490.5|8475.5|8491|8476|8490|8475|4
1622686240000|2021-06-03 02:10:40|8490.2|8475.2|8490.5|8475.5|8490.5|8475.5|8490.2|8475.2|4
1622686290000|2021-06-03 02:11:30|||||||||1
1622686360000|2021-06-03 02:12:40|8491.3|8476.3|8491.3|8476.3|8491.3|8476.3|8491.3|8476.3|2
1622686380000|2021-06-03 02:13:00|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|1
1622686410000|2021-06-03 02:13:30|8490.7|8475.7|8490.5|8475.5|8490.7|8475.7|8490.5|8475.5|0
1622686450000|2021-06-03 02:14:10|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|3
1622686470000|2021-06-03 02:14:30|8491|8476|8491|8476|8491|8476|8491|8476|0
1622686490000|2021-06-03 02:14:50|||||||||2
1622686660000|2021-06-03 02:17:40|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|2
1622686680000|2021-06-03 02:18:00|8491|8476|8491|8476|8491|8476|8491|8476|0
1622686790000|2021-06-03 02:19:50|8492|8477|8494.7|8479.7|8494.7|8479.7|8492|8477|5
1622686800000|2021-06-03 02:20:00|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|0
1622686860000|2021-06-03 02:21:00|8496|8481|8496|8481|8496|8481|8496|8481|0
1622686900000|2021-06-03 02:21:40|||||||||5
1622686910000|2021-06-03 02:21:50|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|10
1622686930000|2021-06-03 02:22:10|8497|8482|8497|8482|8497|8482|8497|8482|0
1622686990000|2021-06-03 02:23:10|8498.9|8483.9|8497.7|8482.7|8499.2|8484.2|8497.7|8482.7|0
1622687010000|2021-06-03 02:23:30|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|0
1622687100000|2021-06-03 02:25:00|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|0
1622687130000|2021-06-03 02:25:30|8496.3|8481.3|8496.5|8481.5|8496.5|8481.5|8495.4|8480.4|1
1622687170000|2021-06-03 02:26:10|||||||||2
1622687200000|2021-06-03 02:26:40|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|0
1622687340000|2021-06-03 02:29:00|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|8497.5|8482.5|0
1622687350000|2021-06-03 02:29:10|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|0
1622687410000|2021-06-03 02:30:10|8498|8483|8498|8483|8498|8483|8498|8483|0
1622687540000|2021-06-03 02:32:20|||||||||6
1622687550000|2021-06-03 02:32:30|||||||||3
1622687650000|2021-06-03 02:34:10|||||||||2
1622687690000|2021-06-03 02:34:50|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|32
1622687700000|2021-06-03 02:35:00|8498.5|8483.5|8497.4|8482.4|8498.5|8483.5|8497.4|8482.4|2
1622687710000|2021-06-03 02:35:10|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|0
1622687730000|2021-06-03 02:35:30|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|2
1622687770000|2021-06-03 02:36:10|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|0
1622687780000|2021-06-03 02:36:20|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|9
1622687790000|2021-06-03 02:36:30|||||||||12
1622687820000|2021-06-03 02:37:00|8497.2|8482.2|8496.9|8481.9|8497.2|8482.2|8496.9|8481.9|0
1622687850000|2021-06-03 02:37:30|8496.7|8481.7|8496.7|8481.7|8497.7|8482.7|8496.7|8481.7|1
1622687860000|2021-06-03 02:37:40|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|0
1622687880000|2021-06-03 02:38:00|||||||||3
1622687890000|2021-06-03 02:38:10|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622687920000|2021-06-03 02:38:40|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|0
1622687930000|2021-06-03 02:38:50|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|0
1622687980000|2021-06-03 02:39:40|8497.6|8482.6|8498.1|8483.1|8498.1|8483.1|8497.4|8482.4|0
1622688040000|2021-06-03 02:40:40|8498.3|8483.3|8498.1|8483.1|8498.3|8483.3|8498.1|8483.1|12
1622688080000|2021-06-03 02:41:20|8498.3|8483.3|8498.6|8483.6|8498.6|8483.6|8498.3|8483.3|1
1622688090000|2021-06-03 02:41:30|8498.9|8483.9|8499.4|8484.4|8499.4|8484.4|8498.9|8483.9|0
1622688150000|2021-06-03 02:42:30|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|8501.1|8486.1|0
1622688160000|2021-06-03 02:42:40|8501.6|8486.6|8501.6|8486.6|8501.6|8486.6|8501.6|8486.6|0
1622688170000|2021-06-03 02:42:50|||||||||1
1622688320000|2021-06-03 02:45:20|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|0
1622688330000|2021-06-03 02:45:30|8502.5|8487.5|8501.5|8486.5|8502.5|8487.5|8501.5|8486.5|1
1622688390000|2021-06-03 02:46:30|||||||||1
1622688400000|2021-06-03 02:46:40|8500.4|8485.4|8500.4|8485.4|8500.4|8485.4|8500.4|8485.4|2
1622688410000|2021-06-03 02:46:50|8499.9|8484.9|8499.9|8484.9|8499.9|8484.9|8499.9|8484.9|8
1622688460000|2021-06-03 02:47:40|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|0
1622688540000|2021-06-03 02:49:00|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|0
1622688580000|2021-06-03 02:49:40|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|0
1622688670000|2021-06-03 02:51:10|8494.8|8479.8|8495.3|8480.3|8495.3|8480.3|8494.8|8479.8|1
1622688680000|2021-06-03 02:51:20|8495|8480|8495.3|8480.3|8495.3|8480.3|8495|8480|0
1622688750000|2021-06-03 02:52:30|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|0
1622688760000|2021-06-03 02:52:40|8497|8482|8497|8482|8497|8482|8497|8482|0
1622688790000|2021-06-03 02:53:10|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|8496.1|8481.1|0
1622688800000|2021-06-03 02:53:20|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|0
1622688830000|2021-06-03 02:53:50|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|0
1622688870000|2021-06-03 02:54:30|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|8495.1|8480.1|3
1622688880000|2021-06-03 02:54:40|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|8494.5|8479.5|1
1622688900000|2021-06-03 02:55:00|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|8494.8|8479.8|0
1622688990000|2021-06-03 02:56:30|8494|8479|8493.1|8478.1|8494|8479|8493.1|8478.1|0
1622689060000|2021-06-03 02:57:40|8494.1|8479.1|8494.1|8479.1|8494.1|8479.1|8494.1|8479.1|0
1622689110000|2021-06-03 02:58:30|8494.4|8479.4|8495.1|8480.1|8495.1|8480.1|8494.4|8479.4|0
1622689120000|2021-06-03 02:58:40|8494.8|8479.8|8494.1|8479.1|8494.8|8479.8|8494.1|8479.1|0
1622689180000|2021-06-03 02:59:40|8494.4|8479.4|8495.1|8480.1|8495.1|8480.1|8494.4|8479.4|0
1622689320000|2021-06-03 03:02:00|8495.6|8480.6|8495.6|8480.6|8495.6|8480.6|8495.6|8480.6|0
1622689330000|2021-06-03 03:02:10|8495.8|8480.8|8492.1|8477.1|8495.8|8480.8|8492.1|8477.1|1
1622689340000|2021-06-03 03:02:20|8492.7|8477.7|8493.8|8478.8|8494.7|8479.7|8492.7|8477.7|0
1622689350000|2021-06-03 03:02:30|8493.6|8478.6|8492.1|8477.1|8493.6|8478.6|8492.1|8477.1|0
1622689360000|2021-06-03 03:02:40|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622689510000|2021-06-03 03:05:10|8491.6|8476.6|8492.1|8477.1|8492.1|8477.1|8491.6|8476.6|0
1622689520000|2021-06-03 03:05:20|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622689920000|2021-06-03 03:12:00|8493.9|8478.9|8493.3|8478.3|8493.9|8478.9|8493.3|8478.3|11
1622689930000|2021-06-03 03:12:10|8493.6|8478.6|8494.1|8479.1|8494.1|8479.1|8493.6|8478.6|1
1622689970000|2021-06-03 03:12:50|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|0
1622689980000|2021-06-03 03:13:00|8493|8478|8493|8478|8493|8478|8493|8478|0
1622690020000|2021-06-03 03:13:40|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622690050000|2021-06-03 03:14:10|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622690090000|2021-06-03 03:14:50|||||||||3
1622690100000|2021-06-03 03:15:00|8491.9|8476.9|8484.5|8469.5|8491.9|8476.9|8484.5|8469.5|1
1622690130000|2021-06-03 03:15:30|||||||||2
1622690140000|2021-06-03 03:15:40|8491.5|8466.5|8485.3|8470.3|8492.2|8471.2|8485.3|8466.5|2
1622690150000|2021-06-03 03:15:50|8485|8470|8484.5|8469.5|8485|8470|8484.5|8469.5|0
1622690200000|2021-06-03 03:16:40|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|0
1622690210000|2021-06-03 03:16:50|||||||||2
1622690220000|2021-06-03 03:17:00|8484|8469|8484|8469|8484|8469|8484|8469|0
1622690290000|2021-06-03 03:18:10|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|1
1622690310000|2021-06-03 03:18:30|8484.6|8469.6|8482|8467|8484.6|8469.6|8482|8467|3
1622690320000|2021-06-03 03:18:40|8482.3|8467.3|8483.4|8468.4|8483.4|8468.4|8480.9|8465.9|1
1622690340000|2021-06-03 03:19:00|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|0
1622690350000|2021-06-03 03:19:10|||||||||2
1622690420000|2021-06-03 03:20:20|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|0
1622690490000|2021-06-03 03:21:30|8486.9|8471.9|8486.6|8471.6|8486.9|8471.9|8486.6|8471.6|0
1622690550000|2021-06-03 03:22:30|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|0
1622690560000|2021-06-03 03:22:40|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1622690620000|2021-06-03 03:23:40|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|8489.2|8474.2|0
1622690790000|2021-06-03 03:26:30|||||||||1
1622690820000|2021-06-03 03:27:00|8488.5|8473.5|8490.5|8465.5|8490.5|8473.5|8487.7|8465|2
1622690850000|2021-06-03 03:27:30|8489.8|8464.8|8489.8|8464.8|8489.8|8464.8|8489.8|8464.8|1
1622690860000|2021-06-03 03:27:40|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|0
1622690900000|2021-06-03 03:28:20|8490.3|8465.3|8490.8|8465.8|8490.8|8465.8|8490.3|8465.3|0
1622690960000|2021-06-03 03:29:20|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|0
1622690970000|2021-06-03 03:29:30|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|0
1622690980000|2021-06-03 03:29:40|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|0
1622691010000|2021-06-03 03:30:10|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|0
1622691060000|2021-06-03 03:31:00|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|0
1622691070000|2021-06-03 03:31:10|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|0
1622691090000|2021-06-03 03:31:30|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622691230000|2021-06-03 03:33:50|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622691420000|2021-06-03 03:37:00|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622691640000|2021-06-03 03:40:40|8481.6|8466.6|8483.5|8468.5|8483.5|8468.5|8481.6|8466.6|0
1622691710000|2021-06-03 03:41:50|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|0
1622692010000|2021-06-03 03:46:50|8486.1|8471.1|8486.4|8471.4|8486.4|8471.4|8486.1|8471.1|0
1622692020000|2021-06-03 03:47:00|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|0
1622692050000|2021-06-03 03:47:30|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|8486.6|8471.6|0
1622692080000|2021-06-03 03:48:00|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|0
1622692090000|2021-06-03 03:48:10|8487.9|8472.9|8489.1|8474.1|8489.1|8474.1|8487.9|8472.9|0
1622692100000|2021-06-03 03:48:20|8489.4|8474.4|8489.4|8474.4|8489.4|8474.4|8489.4|8474.4|0
1622692160000|2021-06-03 03:49:20|8490.2|8475.2|8490.9|8475.9|8490.9|8475.9|8490.2|8475.2|0
1622692230000|2021-06-03 03:50:30|8492.4|8477.4|8492.4|8477.4|8492.4|8477.4|8492.4|8477.4|0
1622692350000|2021-06-03 03:52:30|8493|8478|8493.4|8478.4|8493.4|8478.4|8493|8478|0
1622692410000|2021-06-03 03:53:30|8494.3|8479.3|8494.3|8479.3|8494.3|8479.3|8494.3|8479.3|0
1622692420000|2021-06-03 03:53:40|8495.1|8480.1|8495.4|8480.4|8495.4|8480.4|8495.1|8480.1|0
1622692470000|2021-06-03 03:54:30|||||||||1
1622692480000|2021-06-03 03:54:40|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|0
1622692750000|2021-06-03 03:59:10|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622692930000|2021-06-03 04:02:10|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|0
1622693580000|2021-06-03 04:13:00|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622693700000|2021-06-03 04:15:00|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|2
1622693760000|2021-06-03 04:16:00|8491.1|8476.1|8491.1|8476.1|8491.1|8476.1|8491.1|8476.1|0
1622693800000|2021-06-03 04:16:40|8492.3|8467.3|8495|8470|8495|8470|8492.3|8467.3|1
1622693810000|2021-06-03 04:16:50|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|0
1622693880000|2021-06-03 04:18:00|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622693970000|2021-06-03 04:19:30|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|8492.6|8477.6|0
1622694000000|2021-06-03 04:20:00|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622694370000|2021-06-03 04:26:10|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|0
1622694420000|2021-06-03 04:27:00|8492.1|8477.1|8493.8|8478.8|8493.8|8478.8|8492.1|8477.1|0
1622694430000|2021-06-03 04:27:10|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|1
1622694490000|2021-06-03 04:28:10|||||||||1
1622694680000|2021-06-03 04:31:20|||||||||3
1622694860000|2021-06-03 04:34:20|8491.9|8476.9|8491.4|8476.4|8491.9|8476.9|8491.4|8476.4|1
1622694870000|2021-06-03 04:34:30|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|0
1622694880000|2021-06-03 04:34:40|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|0
1622695030000|2021-06-03 04:37:10|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|8489.5|8474.5|0
1622695050000|2021-06-03 04:37:30|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|8489.3|8474.3|0
1622695120000|2021-06-03 04:38:40|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1622695270000|2021-06-03 04:41:10|8488.4|8473.4|8487.6|8472.6|8488.4|8473.4|8487.6|8472.6|1
1622695650000|2021-06-03 04:47:30|8486|8471|8486|8471|8486|8471|8486|8471|1
1622695680000|2021-06-03 04:48:00|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|1
1622695700000|2021-06-03 04:48:20|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|0
1622695720000|2021-06-03 04:48:40|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|0
1622695750000|2021-06-03 04:49:10|||||||||1
1622695770000|2021-06-03 04:49:30|8480|8465|8480|8465|8480|8465|8480|8465|0
1622695780000|2021-06-03 04:49:40|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622695790000|2021-06-03 04:49:50|8477.9|8462.9|8477.9|8462.9|8477.9|8462.9|8477.9|8462.9|1
1622695820000|2021-06-03 04:50:20|8478.2|8463.2|8479.1|8464.1|8479.1|8464.1|8475.5|8460.5|2
1622695830000|2021-06-03 04:50:30|8479.4|8464.4|8479.9|8464.9|8479.9|8464.9|8479.4|8464.4|0
1622696010000|2021-06-03 04:53:30|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|8479.6|8464.6|0
1622696040000|2021-06-03 04:54:00|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|0
1622696050000|2021-06-03 04:54:10|8478.1|8463.1|8478.1|8463.1|8478.1|8463.1|8478.1|8463.1|0
1622696200000|2021-06-03 04:56:40|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|0
1622696230000|2021-06-03 04:57:10|8477|8462|8477|8462|8477|8462|8477|8462|0
1622696290000|2021-06-03 04:58:10|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|0
1622696540000|2021-06-03 05:02:20|8478.6|8463.6|8480.3|8465.3|8480.3|8465.3|8478.6|8463.6|0
1622696560000|2021-06-03 05:02:40|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622696570000|2021-06-03 05:02:50|8481.8|8466.8|8476.3|8461.3|8481.8|8466.8|8476.3|8461.3|1
1622696580000|2021-06-03 05:03:00|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|0
1622697300000|2021-06-03 05:15:00|8477.2|8452.2|8475.7|8450.7|8477.2|8452.2|8464.9|8447.8|1
1622697310000|2021-06-03 05:15:10|8477.2|8452.2|8477.2|8452.2|8477.2|8452.2|8477.2|8452.2|0
1622697340000|2021-06-03 05:15:40|8469.8|8454.8|8467.7|8452.7|8469.8|8454.8|8467.7|8452.7|0
1622697350000|2021-06-03 05:15:50|8477.2|8452.2|8477.2|8452.2|8477.2|8452.2|8477.2|8452.2|0
1622697370000|2021-06-03 05:16:10|8465.2|8450.2|8477.2|8452.2|8477.2|8453.5|8465.2|8450.2|3
1622697730000|2021-06-03 05:22:10|8476.3|8451.3|8476.3|8451.3|8476.3|8451.3|8476.3|8451.3|0
1622697750000|2021-06-03 05:22:30|8476.8|8451.8|8476.8|8451.8|8476.8|8451.8|8476.8|8451.8|0
1622697760000|2021-06-03 05:22:40|8477|8452|8477|8452|8477|8452|8477|8452|0
1622697780000|2021-06-03 05:23:00|8476.8|8451.8|8476.8|8451.8|8476.8|8451.8|8476.8|8451.8|0
1622698010000|2021-06-03 05:26:50|8475|8460|8475|8460|8475|8460|8475|8460|0
1622698210000|2021-06-03 05:30:10|8474.8|8459.8|8474.8|8459.8|8474.8|8459.8|8474.8|8459.8|0
1622698260000|2021-06-03 05:31:00|8475|8460|8475.3|8460.3|8475.3|8460.3|8475|8460|0
1622698270000|2021-06-03 05:31:10|8475.5|8460.5|8475.8|8460.8|8475.8|8460.8|8475.5|8460.5|0
1622698290000|2021-06-03 05:31:30|8474.7|8459.7|8474.7|8459.7|8474.7|8459.7|8474.7|8459.7|0
1622698320000|2021-06-03 05:32:00|8473|8458|8473|8458|8473|8458|8473|8458|0
1622698330000|2021-06-03 05:32:10|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622698380000|2021-06-03 05:33:00|8473|8458|8472.8|8457.8|8473|8458|8472.8|8457.8|0
1622698390000|2021-06-03 05:33:10|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|0
1622698430000|2021-06-03 05:33:50|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|0
1622698540000|2021-06-03 05:35:40|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622698990000|2021-06-03 05:43:10|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|0
1622699080000|2021-06-03 05:44:40|||||||||4
1622699100000|2021-06-03 05:45:00|8472.1|8457.1|8468.6|8453.6|8472.1|8457.1|8468.1|8453.1|0
1622699110000|2021-06-03 05:45:10|8469.3|8454.3|8469.1|8454.1|8469.8|8454.8|8469.1|8454.1|0
1622699130000|2021-06-03 05:45:30|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|0
1622699140000|2021-06-03 05:45:40|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|0
1622699170000|2021-06-03 05:46:10|8468.1|8453.1|8467.8|8452.8|8468.1|8453.1|8467.8|8452.8|0
1622699190000|2021-06-03 05:46:30|8467.6|8452.6|8467.6|8452.6|8467.6|8452.6|8467.6|8452.6|0
1622699350000|2021-06-03 05:49:10|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|0
1622699360000|2021-06-03 05:49:20|8468.4|8453.4|8468.6|8453.6|8468.6|8453.6|8468.4|8453.4|0
1622699370000|2021-06-03 05:49:30|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|0
1622699380000|2021-06-03 05:49:40|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|0
1622699400000|2021-06-03 05:50:00|8471.5|8456.5|8475.4|8460.4|8475.4|8460.4|8471.5|8456.5|1
1622699410000|2021-06-03 05:50:10|8476|8461|8476|8461|8476|8461|8475.5|8460.5|0
1622699420000|2021-06-03 05:50:20|8476.2|8461.2|8476.7|8461.7|8476.7|8461.7|8476.2|8461.2|6
1622699430000|2021-06-03 05:50:30|8477|8462|8477.7|8462.7|8477.7|8462.7|8477|8462|1
1622699440000|2021-06-03 05:50:40|8478|8463|8478.5|8463.5|8479|8464|8478|8463|11
1622699460000|2021-06-03 05:51:00|8477.8|8462.8|8477|8462|8477.8|8462.8|8477|8462|2
1622699480000|2021-06-03 05:51:20|8476|8461|8476|8461|8476|8461|8476|8461|0
1622699520000|2021-06-03 05:52:00|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|8476.2|8461.2|0
1622699580000|2021-06-03 05:53:00|8476|8461|8476|8461|8476|8461|8476|8461|0
1622699710000|2021-06-03 05:55:10|8473.6|8458.6|8472.4|8457.4|8473.6|8458.6|8472.4|8457.4|0
1622699720000|2021-06-03 05:55:20|8474.5|8459.5|8476.6|8461.6|8476.6|8461.6|8474.5|8459.5|0
1622699740000|2021-06-03 05:55:40|8475.1|8460.1|8478.8|8463.8|8478.8|8463.8|8475.1|8460.1|0
1622699760000|2021-06-03 05:56:00|8479|8464|8479|8464|8479|8464|8479|8464|0
1622699780000|2021-06-03 05:56:20|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1622699790000|2021-06-03 05:56:30|8482.2|8457.2|8481.5|8466.5|8482.2|8466.5|8477.5|8457.2|1
1622699820000|2021-06-03 05:57:00|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|0
1622699840000|2021-06-03 05:57:20|8484.5|8469.5|8488.8|8473.8|8488.8|8473.8|8484.5|8469.5|2
1622699850000|2021-06-03 05:57:30|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622699870000|2021-06-03 05:57:50|8487.9|8472.9|8489.8|8474.8|8489.8|8474.8|8487.9|8472.9|0
1622699910000|2021-06-03 05:58:30|8490|8475|8490|8475|8490|8475|8490|8475|0
1622699920000|2021-06-03 05:58:40|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1622699940000|2021-06-03 05:59:00|8490|8475|8490|8475|8490|8475|8490|8475|0
1622699950000|2021-06-03 05:59:10|8490.2|8475.2|8491.8|8476.8|8491.8|8476.8|8490.2|8475.2|5
1622699960000|2021-06-03 05:59:20|||||||||1
1622699980000|2021-06-03 05:59:40|||||||||5
1622700000000|2021-06-03 06:00:00|||||||||1
1622700010000|2021-06-03 06:00:10|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|0
1622700020000|2021-06-03 06:00:20|8491.9|8476.9|8492.4|8477.4|8492.4|8477.4|8491.9|8476.9|6
1622700030000|2021-06-03 06:00:30|8492.9|8477.9|8492.9|8477.9|8492.9|8477.9|8492.9|8477.9|0
1622700040000|2021-06-03 06:00:40|8493|8478|8493.5|8478.5|8493.5|8478.5|8493|8478|0
1622700060000|2021-06-03 06:01:00|8494|8479|8494|8479|8494|8479|8494|8479|0
1622700090000|2021-06-03 06:01:30|8493.1|8478.1|8491.4|8476.4|8493.1|8478.1|8491.4|8476.4|1
1622700100000|2021-06-03 06:01:40|8492|8477|8492.4|8477.4|8492.4|8477.4|8492|8477|0
1622700180000|2021-06-03 06:03:00|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622700230000|2021-06-03 06:03:50|8490.7|8475.7|8489.4|8474.4|8490.7|8475.7|8489.4|8474.4|0
1622700250000|2021-06-03 06:04:10|8492.3|8467.3|8492.3|8467.3|8492.3|8467.3|8492.3|8467.3|0
1622700280000|2021-06-03 06:04:40|8491.8|8466.8|8491.8|8466.8|8491.8|8466.8|8491.8|8466.8|0
1622700310000|2021-06-03 06:05:10|8486|8471|8486|8471|8486|8471|8486|8471|0
1622700360000|2021-06-03 06:06:00|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|0
1622700560000|2021-06-03 06:09:20|8488.5|8463.5|8489.3|8464.3|8489.3|8464.3|8488.5|8463.5|1
1622700730000|2021-06-03 06:12:10|||||||||1
1622700750000|2021-06-03 06:12:30|8489|8474|8486.5|8471.5|8489|8474|8486.5|8471.5|5
1622700900000|2021-06-03 06:15:00|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|0
1622700910000|2021-06-03 06:15:10|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|0
1622700960000|2021-06-03 06:16:00|8490|8465|8483.4|8468.4|8490|8468.4|8483.4|8465|0
1622700970000|2021-06-03 06:16:10|8485|8470|8482|8467|8485|8470|8482|8467|0
1622700980000|2021-06-03 06:16:20|8485|8470|8483.4|8468.4|8485|8470|8483.4|8468.4|0
1622700990000|2021-06-03 06:16:30|8482|8467|8482|8467|8485|8470|8482|8467|0
1622701000000|2021-06-03 06:16:40|8483.6|8468.6|8482|8467|8483.6|8468.6|8482|8467|0
1622701010000|2021-06-03 06:16:50|8483.6|8468.6|8483.4|8468.4|8483.6|8468.6|8483.4|8468.4|0
1622701020000|2021-06-03 06:17:00|8482|8467|8483.4|8468.4|8483.6|8468.6|8482|8467|0
1622701030000|2021-06-03 06:17:10|8483.6|8468.6|8481.5|8466.5|8483.6|8468.6|8481.5|8466.5|0
1622701040000|2021-06-03 06:17:20|8485|8470|8484.2|8469.2|8485|8470|8483.5|8468.5|0
1622701050000|2021-06-03 06:17:30|8483.5|8468.5|8484.2|8469.2|8485.5|8470.5|8483.5|8468.5|0
1622701060000|2021-06-03 06:17:40|8484.4|8469.4|8483|8468|8484.4|8469.4|8483|8468|0
1622701080000|2021-06-03 06:18:00|8484.4|8469.4|8484.2|8469.2|8484.4|8469.4|8484.2|8469.2|0
1622701090000|2021-06-03 06:18:10|8484.4|8469.4|8483|8468|8484.4|8469.4|8483|8468|0
1622701110000|2021-06-03 06:18:30|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622701180000|2021-06-03 06:19:40|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|8485.8|8470.8|0
1622701200000|2021-06-03 06:20:00|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622701260000|2021-06-03 06:21:00|8485.8|8470.8|8483|8468|8485.8|8470.8|8481.8|8466.8|0
1622701270000|2021-06-03 06:21:10|8483.1|8468.1|8481.8|8466.8|8483.1|8468.1|8481.8|8466.8|0
1622701280000|2021-06-03 06:21:20|8483.1|8468.1|8483|8468|8483.1|8468.1|8483|8468|0
1622701290000|2021-06-03 06:21:30|8481.8|8466.8|8483|8468|8483.1|8468.1|8481.8|8466.8|0
1622701300000|2021-06-03 06:21:40|8483.1|8468.1|8481.8|8466.8|8483.1|8468.1|8481.8|8466.8|0
1622701310000|2021-06-03 06:21:50|8483.1|8468.1|8483.5|8468.5|8483.6|8468.6|8482.8|8467.8|0
1622701320000|2021-06-03 06:22:00|8482.8|8467.8|8482.7|8467.7|8483.2|8468.2|8481.3|8466.3|0
1622701330000|2021-06-03 06:22:10|8482.1|8467.1|8481.5|8466.5|8483.2|8468.2|8481.5|8466.5|0
1622701350000|2021-06-03 06:22:30|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|0
1622701380000|2021-06-03 06:23:00|8482.6|8467.6|8482.3|8467.3|8482.6|8467.6|8482.3|8467.3|0
1622701440000|2021-06-03 06:24:00|8482.6|8467.6|8482|8467|8482.6|8467.6|8482|8467|0
1622701500000|2021-06-03 06:25:00|8482.6|8467.6|8482.3|8467.3|8482.6|8467.6|8482.3|8467.3|0
1622701560000|2021-06-03 06:26:00|8482.6|8467.6|8482|8467|8482.6|8467.6|8482|8467|0
1622701620000|2021-06-03 06:27:00|8482.6|8467.6|8482.6|8467.6|8482.6|8467.6|8482.3|8467.3|0
1622701630000|2021-06-03 06:27:10|8482.8|8467.8|8483.1|8468.1|8483.1|8468.1|8482.8|8467.8|0
1622701680000|2021-06-03 06:28:00|8483.3|8468.3|8483.6|8468.6|8483.8|8468.8|8483.3|8468.3|0
1622701740000|2021-06-03 06:29:00|8483.8|8468.8|8483.6|8468.6|8483.8|8468.8|8483.6|8468.6|0
1622701800000|2021-06-03 06:30:00|8483.8|8468.8|8483.6|8468.6|8483.8|8468.8|8483.6|8468.6|0
1622701860000|2021-06-03 06:31:00|8483.8|8468.8|8483.3|8468.3|8483.8|8468.8|8483.3|8468.3|0
1622701920000|2021-06-03 06:32:00|8483.8|8468.8|8483.1|8468.1|8483.8|8468.8|8483.1|8468.1|0
1622701980000|2021-06-03 06:33:00|8483.3|8468.3|8482.8|8467.8|8483.3|8468.3|8482.8|8467.8|0
1622701990000|2021-06-03 06:33:10|8482|8467|8481.3|8466.3|8482|8467|8481.3|8466.3|0
1622702010000|2021-06-03 06:33:30|8480.3|8465.3|8475.8|8460.8|8480.3|8465.3|8475.6|8460.6|7
1622702030000|2021-06-03 06:33:50|8476.4|8461.4|8476.8|8461.8|8476.8|8461.8|8476.4|8461.4|0
1622702040000|2021-06-03 06:34:00|8476.6|8461.6|8475.4|8460.4|8476.6|8461.6|8475.4|8460.4|0
1622702050000|2021-06-03 06:34:10|8472.3|8457.3|8471.3|8456.3|8472.3|8457.3|8471.3|8456.3|1
1622702060000|2021-06-03 06:34:20|8471.1|8456.1|8466.4|8451.4|8471.1|8456.1|8466.4|8451.4|9
1622702070000|2021-06-03 06:34:30|8465.9|8450.9|8465.2|8450.2|8465.9|8450.9|8465.2|8450.2|0
1622702100000|2021-06-03 06:35:00|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|0
1622702110000|2021-06-03 06:35:10|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|0
1622702160000|2021-06-03 06:36:00|8464.4|8449.4|8471.4|8456.4|8472.8|8457.8|8464.4|8449.4|2
1622702170000|2021-06-03 06:36:10|8473.1|8458.1|8472.9|8457.9|8473.1|8458.1|8472.9|8457.9|0
1622702180000|2021-06-03 06:36:20|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|0
1622702190000|2021-06-03 06:36:30|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|0
1622702200000|2021-06-03 06:36:40|8473.4|8458.4|8470.9|8455.9|8473.4|8458.4|8470.4|8455.4|0
1622702210000|2021-06-03 06:36:50|8470.4|8455.4|8466.4|8451.4|8470.4|8455.4|8466.4|8451.4|2
1622702220000|2021-06-03 06:37:00|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|0
1622702230000|2021-06-03 06:37:10|8465.9|8450.9|8465.6|8450.6|8465.9|8450.9|8465.6|8450.6|0
1622702390000|2021-06-03 06:39:50|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|0
1622702410000|2021-06-03 06:40:10|8466.1|8451.1|8466.4|8451.4|8466.4|8451.4|8466.1|8451.1|0
1622702420000|2021-06-03 06:40:20|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|1
1622702430000|2021-06-03 06:40:30|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|8466.4|8451.4|0
1622702460000|2021-06-03 06:41:00|8466.6|8451.6|8472.6|8457.6|8472.6|8457.6|8466.6|8451.6|1
1622702470000|2021-06-03 06:41:10|8473.6|8458.6|8474.3|8459.3|8474.3|8459.3|8473.6|8458.6|0
1622702670000|2021-06-03 06:44:30|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|8474.6|8459.6|0
1622702680000|2021-06-03 06:44:40|8475.6|8460.6|8475.8|8460.8|8475.8|8460.8|8475.6|8460.6|0
1622702700000|2021-06-03 06:45:00|8475.6|8460.6|8475.1|8460.1|8475.6|8460.6|8475.1|8460.1|0
1622702760000|2021-06-03 06:46:00|8475.4|8460.4|8475.1|8460.1|8475.4|8460.4|8475.1|8460.1|0
1622702810000|2021-06-03 06:46:50|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|3
1622702820000|2021-06-03 06:47:00|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|0
1622702880000|2021-06-03 06:48:00|8472.3|8457.3|8472.3|8457.3|8472.3|8457.3|8472.3|8457.3|0
1622702940000|2021-06-03 06:49:00|8472.9|8457.9|8472.6|8457.6|8472.9|8457.9|8472.6|8457.6|0
1622703000000|2021-06-03 06:50:00|8473.2|8458.2|8473.1|8458.1|8473.4|8458.4|8473.1|8458.1|0
1622703060000|2021-06-03 06:51:00|8473.4|8458.4|8473.1|8458.1|8473.4|8458.4|8473.1|8458.1|0
1622703120000|2021-06-03 06:52:00|8473.4|8458.4|8473.1|8458.1|8473.4|8458.4|8473.1|8458.1|0
1622703160000|2021-06-03 06:52:40|8472|8457|8475.8|8460.8|8475.8|8460.8|8471.8|8456.8|1
1622703180000|2021-06-03 06:53:00|8478.4|8463.4|8474.6|8459.6|8478.4|8463.4|8474.6|8459.6|2
1622703210000|2021-06-03 06:53:30|8473.8|8458.8|8473.9|8458.9|8473.9|8458.9|8472.9|8457.9|0
1622703220000|2021-06-03 06:53:40|8473.4|8458.4|8473.2|8458.2|8473.4|8458.4|8470.4|8455.4|0
1622703230000|2021-06-03 06:53:50|8473.1|8458.1|8471.2|8456.2|8473.1|8458.1|8469.4|8454.4|0
1622703240000|2021-06-03 06:54:00|8471.4|8456.4|8471.2|8456.2|8472.4|8457.4|8468.9|8453.9|0
1622703250000|2021-06-03 06:54:10|8470.9|8455.9|8473|8458|8473|8458|8469.4|8454.4|0
1622703260000|2021-06-03 06:54:20|8474.2|8459.2|8473.9|8458.9|8474.4|8459.4|8473.1|8458.1|0
1622703270000|2021-06-03 06:54:30|8474.4|8459.4|8473.1|8458.1|8474.4|8459.4|8473.1|8458.1|0
1622703280000|2021-06-03 06:54:40|8473.4|8458.4|8472.4|8457.4|8473.7|8458.7|8472.4|8457.4|0
1622703290000|2021-06-03 06:54:50|8473.2|8458.2|8471.9|8456.9|8473.2|8458.2|8471.9|8456.9|0
1622703300000|2021-06-03 06:55:00|8472.2|8457.2|8472.1|8457.1|8472.4|8457.4|8472.1|8457.1|0
1622703310000|2021-06-03 06:55:10|8471.6|8456.6|8471.9|8456.9|8471.9|8456.9|8471.6|8456.6|0
1622703320000|2021-06-03 06:55:20|8471.6|8456.6|8470.4|8455.4|8471.6|8456.6|8469.1|8454.1|2
1622703330000|2021-06-03 06:55:30|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|0
1622703360000|2021-06-03 06:56:00|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|2
1622703370000|2021-06-03 06:56:10|8470.4|8455.4|8471.1|8456.1|8471.1|8456.1|8470.4|8455.4|0
1622703380000|2021-06-03 06:56:20|8473|8458|8474.9|8459.9|8474.9|8459.9|8473|8458|28
1622703400000|2021-06-03 06:56:40|8475.2|8460.2|8480.9|8465.9|8480.9|8465.9|8475.2|8460.2|1
1622703410000|2021-06-03 06:56:50|8480.4|8465.4|8480.4|8465.4|8480.4|8465.4|8480.4|8465.4|3
1622703460000|2021-06-03 06:57:40|||||||||1
1622703510000|2021-06-03 06:58:30|8480.1|8465.1|8479.9|8464.9|8480.1|8465.1|8479.9|8464.9|0
1622703540000|2021-06-03 06:59:00|8479.6|8464.6|8476.4|8461.4|8479.6|8464.6|8476.4|8461.4|1
1622703550000|2021-06-03 06:59:10|8475.9|8460.9|8475.4|8460.4|8475.9|8460.9|8475.4|8460.4|0
1622703560000|2021-06-03 06:59:20|8475.2|8460.2|8474.9|8459.9|8475.2|8460.2|8474.9|8459.9|0
1622703580000|2021-06-03 06:59:40|8474|8459|8472.9|8457.9|8474|8459|8472.9|8457.9|1
1622703590000|2021-06-03 06:59:50|8472.7|8457.7|8472.4|8457.4|8472.7|8457.7|8472.4|8457.4|1
1622703600000|2021-06-03 07:00:00|8474|8459|8471.3|8456.3|8474.9|8459.9|8471.3|8456.3|1
1622703610000|2021-06-03 07:00:10|8471.1|8456.1|8470.6|8455.6|8471.1|8456.1|8470.6|8455.6|0
1622703620000|2021-06-03 07:00:20|8471.5|8456.5|8474.4|8459.4|8474.4|8459.4|8471.5|8456.5|1
1622703660000|2021-06-03 07:01:00|8474.7|8459.7|8474.7|8459.7|8474.7|8459.7|8474.7|8459.7|0
1622703720000|2021-06-03 07:02:00|8474.4|8459.4|8474|8459|8474.4|8459.4|8474|8459|1
1622703780000|2021-06-03 07:03:00|8473.7|8458.7|8474.2|8459.2|8474.2|8459.2|8473.7|8458.7|1
1622703810000|2021-06-03 07:03:30|8475.9|8460.9|8477.5|8462.5|8477.5|8462.5|8475.9|8460.9|1
1622703830000|2021-06-03 07:03:50|8477.2|8462.2|8474.9|8459.9|8477.2|8462.2|8474.9|8459.9|0
1622703840000|2021-06-03 07:04:00|8475.2|8460.2|8472.6|8457.6|8475.2|8460.2|8472.1|8457.1|4
1622703870000|2021-06-03 07:04:30|8475|8460|8476.6|8461.6|8476.6|8461.6|8475|8460|0
1622703890000|2021-06-03 07:04:50|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1622703900000|2021-06-03 07:05:00|8477.9|8462.9|8477.9|8462.9|8477.9|8462.9|8477.9|8462.9|0
1622703970000|2021-06-03 07:06:10|8480.3|8465.3|8479.7|8464.7|8480.9|8465.9|8479.7|8464.7|0
1622703980000|2021-06-03 07:06:20|8477.3|8462.3|8477.2|8462.2|8477.3|8462.3|8473.6|8458.6|6
1622703990000|2021-06-03 07:06:30|8478.6|8463.6|8481.5|8466.5|8481.5|8466.5|8478.6|8463.6|2
1622704000000|2021-06-03 07:06:40|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|0
1622704010000|2021-06-03 07:06:50|8485|8470|8486|8471|8486|8471|8482.7|8467.7|0
1622704020000|2021-06-03 07:07:00|8483|8468|8483|8468|8483|8468|8483|8468|4
1622704050000|2021-06-03 07:07:30|8483.2|8468.2|8482.9|8467.9|8483.2|8468.2|8482.9|8467.9|1
1622704150000|2021-06-03 07:09:10|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|8482.7|8467.7|0
1622704160000|2021-06-03 07:09:20|8480.8|8465.8|8479.2|8464.2|8480.8|8465.8|8479.2|8464.2|4
1622704220000|2021-06-03 07:10:20|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|0
1622704230000|2021-06-03 07:10:30|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|0
1622704310000|2021-06-03 07:11:50|8476.3|8461.3|8472.6|8457.6|8476.3|8461.3|8472.3|8457.3|2
1622704320000|2021-06-03 07:12:00|8472.3|8457.3|8471.4|8456.4|8472.3|8457.3|8471.4|8456.4|0
1622704340000|2021-06-03 07:12:20|8471.1|8456.1|8470.3|8455.3|8471.1|8456.1|8470.3|8455.3|1
1622704360000|2021-06-03 07:12:40|8468.8|8453.8|8472.7|8457.7|8472.7|8457.7|8468.8|8453.8|2
1622704390000|2021-06-03 07:13:10|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|0
1622704400000|2021-06-03 07:13:20|8477|8462|8478.1|8463.1|8478.9|8463.9|8477|8462|0
1622704410000|2021-06-03 07:13:30|8481.5|8466.5|8483.4|8458.4|8484.6|8466.5|8481.5|8458.4|0
1622704420000|2021-06-03 07:13:40|8479.4|8464.4|8482|8467|8482|8467|8478.9|8463.9|5
1622704430000|2021-06-03 07:13:50|8479.8|8464.8|8479.5|8464.5|8479.8|8464.8|8476.1|8461.1|1
1622704440000|2021-06-03 07:14:00|8478.4|8463.4|8478.4|8463.4|8481.5|8466.5|8478.4|8463.4|0
1622704450000|2021-06-03 07:14:10|8477.4|8462.4|8479.6|8464.6|8479.6|8464.6|8476.6|8461.6|5
1622704530000|2021-06-03 07:15:30|8478|8463|8475.1|8460.1|8478|8463|8475.1|8460.1|0
1622704550000|2021-06-03 07:15:50|8474.9|8459.9|8473.6|8458.6|8474.9|8459.9|8473.6|8458.6|0
1622704570000|2021-06-03 07:16:10|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|0
1622704590000|2021-06-03 07:16:30|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|1
1622704610000|2021-06-03 07:16:50|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|1
1622704620000|2021-06-03 07:17:00|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|0
1622704630000|2021-06-03 07:17:10|8471.6|8456.6|8471.6|8456.6|8471.6|8456.6|8471.6|8456.6|0
1622704750000|2021-06-03 07:19:10|8471.4|8456.4|8471.6|8456.6|8471.6|8456.6|8471.4|8456.4|5
1622704810000|2021-06-03 07:20:10|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|0
1622704850000|2021-06-03 07:20:50|8470.7|8455.7|8471.6|8456.6|8471.6|8456.6|8470.7|8455.7|0
1622704970000|2021-06-03 07:22:50|8471.4|8456.4|8471.1|8456.1|8471.4|8456.4|8471.1|8456.1|0
1622705110000|2021-06-03 07:25:10|8470.9|8455.9|8468.6|8453.6|8470.9|8455.9|8468.6|8453.6|0
1622705130000|2021-06-03 07:25:30|8468.9|8453.9|8469.1|8454.1|8469.1|8454.1|8468.9|8453.9|0
1622705160000|2021-06-03 07:26:00|8470.7|8455.7|8472.4|8457.4|8472.4|8457.4|8470.7|8455.7|0
1622705170000|2021-06-03 07:26:10|8470.6|8455.6|8471.1|8456.1|8471.1|8456.1|8470.6|8455.6|1
1622705190000|2021-06-03 07:26:30|8471.6|8456.6|8472.3|8457.3|8472.3|8457.3|8471.6|8456.6|0
1622705240000|2021-06-03 07:27:20|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|0
1622705260000|2021-06-03 07:27:40|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|0
1622705330000|2021-06-03 07:28:50|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|0
1622705390000|2021-06-03 07:29:50|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|8469.9|8454.9|0
1622705430000|2021-06-03 07:30:30|8470.1|8455.1|8470.4|8455.4|8470.4|8455.4|8470.1|8455.1|0
1622705510000|2021-06-03 07:31:50|||||||||2
1622705730000|2021-06-03 07:35:30|8477|8462|8477|8462|8477|8462|8477|8462|5
1622705740000|2021-06-03 07:35:40|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1622705780000|2021-06-03 07:36:20|8475.3|8460.3|8476.9|8461.9|8476.9|8461.9|8474.2|8459.2|3
1622705950000|2021-06-03 07:39:10|8476.7|8461.7|8476.7|8461.7|8476.7|8461.7|8476.7|8461.7|0
1622705970000|2021-06-03 07:39:30|8477.4|8462.4|8477.4|8462.4|8477.4|8462.4|8477.4|8462.4|0
1622705980000|2021-06-03 07:39:40|8477|8462|8477|8462|8477|8462|8477|8462|0
1622706000000|2021-06-03 07:40:00|8475.1|8460.1|8473.2|8458.2|8475.1|8460.1|8473.2|8458.2|1
1622706120000|2021-06-03 07:42:00|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|2
1622706130000|2021-06-03 07:42:10|8473.2|8458.2|8473.2|8458.2|8473.2|8458.2|8473.2|8458.2|0
1622706170000|2021-06-03 07:42:50|8472.6|8457.6|8471.6|8456.6|8472.6|8457.6|8471.4|8456.4|0
1622706260000|2021-06-03 07:44:20|8471.9|8456.9|8472.4|8457.4|8472.4|8457.4|8471.9|8456.9|0
1622706360000|2021-06-03 07:46:00|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|0
1622706400000|2021-06-03 07:46:40|8471.6|8456.6|8471.4|8456.4|8471.6|8456.6|8471.4|8456.4|0
1622706430000|2021-06-03 07:47:10|8472.5|8457.5|8470.4|8455.4|8472.5|8457.5|8470.4|8455.4|1
1622706450000|2021-06-03 07:47:30|8470.1|8455.1|8469.9|8454.9|8470.1|8455.1|8469.6|8454.6|1
1622706470000|2021-06-03 07:47:50|8470.3|8455.3|8470.9|8455.9|8470.9|8455.9|8470.3|8455.3|1
1622706480000|2021-06-03 07:48:00|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|8478.2|8463.2|5
1622706500000|2021-06-03 07:48:20|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|0
1622706540000|2021-06-03 07:49:00|8477.4|8462.4|8471.9|8456.9|8477.4|8462.4|8471.9|8456.9|9
1622706550000|2021-06-03 07:49:10|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|0
1622706590000|2021-06-03 07:49:50|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|0
1622706600000|2021-06-03 07:50:00|8471.6|8456.6|8471.4|8456.4|8471.6|8456.6|8471.4|8456.4|0
1622706660000|2021-06-03 07:51:00|8471.6|8456.6|8471.4|8456.4|8471.6|8456.6|8471.4|8456.4|0
1622706720000|2021-06-03 07:52:00|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|0
1622706730000|2021-06-03 07:52:10|||||||||2
1622706780000|2021-06-03 07:53:00|8470.4|8455.4|8469.6|8454.6|8470.4|8455.4|8469.6|8454.6|1
1622706840000|2021-06-03 07:54:00|8468.7|8453.7|8467.9|8452.9|8468.7|8453.7|8467.9|8452.9|0
1622706900000|2021-06-03 07:55:00|8468.4|8453.4|8469.2|8454.2|8469.2|8454.2|8468.4|8453.4|1
1622706910000|2021-06-03 07:55:10|8469.7|8454.7|8470.7|8455.7|8470.7|8455.7|8469.7|8454.7|0
1622706930000|2021-06-03 07:55:30|8471.7|8456.7|8474.1|8459.1|8474.1|8459.1|8471.7|8456.7|0
1622706950000|2021-06-03 07:55:50|8467.5|8452.5|8467.5|8452.5|8467.7|8452.7|8467.5|8452.5|1
1622707020000|2021-06-03 07:57:00|8465.3|8450.3|8463.1|8448.1|8465.3|8450.3|8463.1|8448.1|1
1622707030000|2021-06-03 07:57:10|8461.7|8446.7|8463.5|8448.5|8463.5|8448.5|8461.5|8446.5|3
1622707060000|2021-06-03 07:57:40|8464.2|8449.2|8464.9|8449.9|8464.9|8449.9|8464.2|8449.2|0
1622707070000|2021-06-03 07:57:50|8464.2|8449.2|8463.7|8448.7|8464.2|8449.2|8463.7|8448.7|2
1622707370000|2021-06-03 08:02:50|8464.5|8449.5|8468.4|8453.4|8468.4|8453.4|8464.5|8449.5|1
1622707390000|2021-06-03 08:03:10|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|0
1622707440000|2021-06-03 08:04:00|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|0
1622707590000|2021-06-03 08:06:30|8468.7|8453.7|8469.9|8454.9|8469.9|8454.9|8468.7|8453.7|0
1622707610000|2021-06-03 08:06:50|8470.4|8455.4|8469.2|8454.2|8470.4|8455.4|8469.2|8454.2|2
1622707620000|2021-06-03 08:07:00|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|0
1622707630000|2021-06-03 08:07:10|8469.2|8454.2|8469.2|8454.2|8469.2|8454.2|8469.2|8454.2|0
1622707690000|2021-06-03 08:08:10|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|0
1622707730000|2021-06-03 08:08:50|8470.2|8455.2|8470.7|8455.7|8470.7|8455.7|8470.2|8455.2|0
1622707750000|2021-06-03 08:09:10|8472.3|8457.3|8474.2|8459.2|8474.2|8459.2|8472.3|8457.3|1
1622707790000|2021-06-03 08:09:50|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|0
1622707960000|2021-06-03 08:12:40|||||||||1
1622708160000|2021-06-03 08:16:00|8475|8460|8475|8460|8475|8460|8475|8460|0
1622708190000|2021-06-03 08:16:30|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|0
1622708200000|2021-06-03 08:16:40|8475.5|8460.5|8475.7|8460.7|8475.9|8460.9|8475.5|8460.5|0
1622708210000|2021-06-03 08:16:50|8472.4|8457.4|8471.4|8456.4|8472.4|8457.4|8471.4|8456.4|2
1622708220000|2021-06-03 08:17:00|8470.9|8455.9|8469.7|8454.7|8470.9|8455.9|8469.7|8454.7|0
1622708230000|2021-06-03 08:17:10|8469.4|8454.4|8470.9|8455.9|8470.9|8455.9|8469.4|8454.4|0
1622708270000|2021-06-03 08:17:50|8470.6|8455.6|8470.4|8455.4|8470.6|8455.6|8470.4|8455.4|2
1622708280000|2021-06-03 08:18:00|8470.1|8455.1|8469.9|8454.9|8470.1|8455.1|8469.9|8454.9|0
1622708340000|2021-06-03 08:19:00|8469.6|8454.6|8469.4|8454.4|8469.6|8454.6|8469.4|8454.4|0
1622708400000|2021-06-03 08:20:00|8471.4|8456.4|8472.9|8457.9|8472.9|8457.9|8471.4|8456.4|1
1622708480000|2021-06-03 08:21:20|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|1
1622708580000|2021-06-03 08:23:00|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|0
1622708600000|2021-06-03 08:23:20|8470.2|8455.2|8468.9|8453.9|8470.2|8455.2|8468.9|8453.9|1
1622708610000|2021-06-03 08:23:30|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|0
1622708620000|2021-06-03 08:23:40|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|8468.4|8453.4|0
1622708710000|2021-06-03 08:25:10|8468.7|8453.7|8468.4|8453.4|8468.7|8453.7|8468.4|8453.4|0
1622708730000|2021-06-03 08:25:30|8468.7|8453.7|8468.4|8453.4|8468.7|8453.7|8468.4|8453.4|0
1622708740000|2021-06-03 08:25:40|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|0
1622708760000|2021-06-03 08:26:00|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|0
1622708820000|2021-06-03 08:27:00|8464.4|8449.4|8465.4|8450.4|8465.4|8450.4|8464.4|8449.4|3
1622708840000|2021-06-03 08:27:20|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|0
1622708850000|2021-06-03 08:27:30|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|0
1622708860000|2021-06-03 08:27:40|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|0
1622709060000|2021-06-03 08:31:00|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1622709070000|2021-06-03 08:31:10|8470.9|8455.9|8470.4|8455.4|8471.2|8456.2|8470.4|8455.4|9
1622709100000|2021-06-03 08:31:40|8470.9|8455.9|8472.2|8457.2|8472.2|8457.2|8470.9|8455.9|0
1622709110000|2021-06-03 08:31:50|8472.7|8457.7|8473.2|8458.2|8473.2|8458.2|8472.7|8457.7|0
1622709120000|2021-06-03 08:32:00|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|0
1622709130000|2021-06-03 08:32:10|8475.2|8460.2|8476.2|8461.2|8476.7|8461.7|8475.2|8460.2|1
1622709140000|2021-06-03 08:32:20|8476.4|8461.4|8472|8457|8476.4|8461.4|8472|8457|2
1622709190000|2021-06-03 08:33:10|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|0
1622709240000|2021-06-03 08:34:00|8471|8456|8466.2|8451.2|8471|8456|8466.2|8451.2|4
1622709250000|2021-06-03 08:34:10|8466|8451|8466|8451|8466|8451|8466|8451|0
1622709270000|2021-06-03 08:34:30|8467|8452|8468.2|8453.2|8468.2|8453.2|8467|8452|0
1622709300000|2021-06-03 08:35:00|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|0
1622709310000|2021-06-03 08:35:10|8469.8|8454.8|8470.5|8455.5|8470.5|8455.5|8469.8|8454.8|0
1622709360000|2021-06-03 08:36:00|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|0
1622709420000|2021-06-03 08:37:00|||||||||1
1622709540000|2021-06-03 08:39:00|8471.2|8456.2|8471.5|8456.5|8471.5|8456.5|8471.2|8456.2|0
1622709590000|2021-06-03 08:39:50|8471.7|8456.7|8471.9|8456.9|8472.2|8457.2|8471.7|8456.7|0
1622709600000|2021-06-03 08:40:00|8471.7|8456.7|8472|8457|8472|8457|8471.7|8456.7|0
1622709610000|2021-06-03 08:40:10|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|0
1622709640000|2021-06-03 08:40:40|8472.7|8457.7|8472.4|8457.4|8472.7|8457.7|8472.4|8457.4|0
1622709660000|2021-06-03 08:41:00|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|0
1622709720000|2021-06-03 08:42:00|8472.4|8457.4|8472.9|8457.9|8472.9|8457.9|8472.4|8457.4|0
1622709770000|2021-06-03 08:42:50|8470|8455|8470|8455|8470|8455|8470|8455|4
1622709780000|2021-06-03 08:43:00|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1622710020000|2021-06-03 08:47:00|8469.7|8454.7|8465.7|8450.7|8469.7|8454.7|8465.7|8450.7|5
1622710030000|2021-06-03 08:47:10|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|0
1622710040000|2021-06-03 08:47:20|8465.2|8450.2|8465.5|8450.5|8465.5|8450.5|8465|8450|0
1622710050000|2021-06-03 08:47:30|8465.7|8450.7|8466.7|8451.7|8466.7|8451.7|8465.7|8450.7|0
1622710080000|2021-06-03 08:48:00|8466.4|8451.4|8465.7|8450.7|8466.4|8451.4|8465.7|8450.7|0
1622710090000|2021-06-03 08:48:10|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|0
1622710120000|2021-06-03 08:48:40|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1622710150000|2021-06-03 08:49:10|8466.8|8451.8|8468.7|8453.7|8468.7|8453.7|8466.8|8451.8|1
1622710160000|2021-06-03 08:49:20|8470|8455|8471.9|8456.9|8471.9|8456.9|8470|8455|0
1622710200000|2021-06-03 08:50:00|8472|8457|8472|8457|8472|8457|8472|8457|0
1622710540000|2021-06-03 08:55:40|8471.7|8456.7|8470.9|8455.9|8471.7|8456.7|8470.9|8455.9|0
1622710560000|2021-06-03 08:56:00|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1622710650000|2021-06-03 08:57:30|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|0
1622710660000|2021-06-03 08:57:40|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|0
1622710680000|2021-06-03 08:58:00|8470.5|8455.5|8467.4|8452.4|8470.5|8455.5|8467.4|8452.4|0
1622710690000|2021-06-03 08:58:10|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|0
1622710920000|2021-06-03 09:02:00|||||||||1
1622710930000|2021-06-03 09:02:10|||||||||12
1622711060000|2021-06-03 09:04:20|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|2
1622711070000|2021-06-03 09:04:30|8461.6|8446.6|8461.1|8446.1|8461.6|8446.6|8461.1|8446.1|0
1622711080000|2021-06-03 09:04:40|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|0
1622711100000|2021-06-03 09:05:00|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1622711110000|2021-06-03 09:05:10|8461.3|8446.3|8462.7|8447.7|8464|8449|8461.3|8446.3|1
1622711120000|2021-06-03 09:05:20|8460.4|8445.4|8457.3|8442.3|8460.4|8445.4|8457.1|8442.1|7
1622711130000|2021-06-03 09:05:30|8459.4|8444.4|8459.9|8444.9|8459.9|8444.9|8459.4|8444.4|3
1622711140000|2021-06-03 09:05:40|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|0
1622711160000|2021-06-03 09:06:00|8461.5|8446.5|8462.9|8447.9|8463.4|8448.4|8461.5|8446.5|1
1622711170000|2021-06-03 09:06:10|8463.4|8448.4|8464.1|8449.1|8464.1|8449.1|8463.4|8448.4|0
1622711180000|2021-06-03 09:06:20|8463.6|8448.6|8458.1|8443.1|8463.6|8448.6|8458.1|8443.1|15
1622711190000|2021-06-03 09:06:30|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8
1622711200000|2021-06-03 09:06:40|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|2
1622711240000|2021-06-03 09:07:20|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|0
1622711250000|2021-06-03 09:07:30|8458.6|8443.6|8460.1|8445.1|8460.1|8445.1|8458.6|8443.6|1
1622711260000|2021-06-03 09:07:40|8460.6|8445.6|8463.9|8448.9|8463.9|8448.9|8460.6|8445.6|0
1622711320000|2021-06-03 09:08:40|8464.4|8449.4|8464.6|8449.6|8464.6|8449.6|8464.4|8449.4|0
1622711380000|2021-06-03 09:09:40|8465.4|8450.4|8466.4|8451.4|8466.4|8451.4|8465.4|8450.4|0
1622711400000|2021-06-03 09:10:00|8466.9|8451.9|8466.1|8451.1|8466.9|8451.9|8466.1|8451.1|1
1622711410000|2021-06-03 09:10:10|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|0
1622711430000|2021-06-03 09:10:30|8464.6|8449.6|8463.4|8448.4|8464.6|8449.6|8463.4|8448.4|4
1622711520000|2021-06-03 09:12:00|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|2
1622711530000|2021-06-03 09:12:10|8462.9|8447.9|8462.4|8447.4|8462.9|8447.9|8462.4|8447.4|0
1622711540000|2021-06-03 09:12:20|8462.1|8447.1|8458.1|8443.1|8462.1|8447.1|8458.1|8443.1|11
1622711550000|2021-06-03 09:12:30|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|0
1622711570000|2021-06-03 09:12:50|8460.4|8445.4|8461.1|8446.1|8461.1|8446.1|8460.4|8445.4|2
1622711630000|2021-06-03 09:13:50|8460.6|8445.6|8460.1|8445.1|8460.6|8445.6|8460.1|8445.1|0
1622711680000|2021-06-03 09:14:40|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|0
1622711700000|2021-06-03 09:15:00|||||||||8
1622711710000|2021-06-03 09:15:10|||||||||6
1622711720000|2021-06-03 09:15:20|||||||||12
1622711730000|2021-06-03 09:15:30|||||||||1
1622711740000|2021-06-03 09:15:40|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|3
1622711750000|2021-06-03 09:15:50|||||||||1
1622711760000|2021-06-03 09:16:00|||||||||3
1622711770000|2021-06-03 09:16:10|||||||||3
1622711780000|2021-06-03 09:16:20|||||||||2
1622711790000|2021-06-03 09:16:30|||||||||1
1622711810000|2021-06-03 09:16:50|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|4
1622711820000|2021-06-03 09:17:00|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622711850000|2021-06-03 09:17:30|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|1
1622711870000|2021-06-03 09:17:50|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|3
1622711880000|2021-06-03 09:18:00|8456.6|8441.6|8454.9|8439.9|8456.6|8441.6|8454.9|8439.9|6
1622711890000|2021-06-03 09:18:10|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|0
1622711910000|2021-06-03 09:18:30|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|3
1622711940000|2021-06-03 09:19:00|8454.2|8439.2|8451.2|8436.2|8454.2|8439.2|8451.2|8436.2|5
1622711950000|2021-06-03 09:19:10|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|0
1622711960000|2021-06-03 09:19:20|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|4
1622711970000|2021-06-03 09:19:30|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1622711980000|2021-06-03 09:19:40|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|0
1622712000000|2021-06-03 09:20:00|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|0
1622712050000|2021-06-03 09:20:50|8449.6|8434.6|8453.2|8438.2|8453.2|8438.2|8449.6|8434.6|2
1622712060000|2021-06-03 09:21:00|8453.4|8438.4|8453.9|8438.9|8453.9|8438.9|8453.4|8438.4|0
1622712070000|2021-06-03 09:21:10|8454.2|8439.2|8454.2|8439.2|8454.2|8439.2|8454.2|8439.2|0
1622712110000|2021-06-03 09:21:50|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|8452.9|8437.9|2
1622712130000|2021-06-03 09:22:10|8452.4|8437.4|8452.1|8437.1|8452.4|8437.4|8452.1|8437.1|1
1622712140000|2021-06-03 09:22:20|8451.6|8436.6|8451.6|8436.6|8451.9|8436.9|8451.1|8436.1|2
1622712240000|2021-06-03 09:24:00|8451.4|8436.4|8451.6|8436.6|8451.6|8436.6|8451.1|8436.1|0
1622712300000|2021-06-03 09:25:00|8455.4|8440.4|8456.4|8441.4|8456.4|8441.4|8455.4|8440.4|1
1622712310000|2021-06-03 09:25:10|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|0
1622712320000|2021-06-03 09:25:20|8456.9|8441.9|8457.2|8442.2|8457.2|8442.2|8456.9|8441.9|0
1622712330000|2021-06-03 09:25:30|8457.7|8442.7|8458.2|8443.2|8458.2|8443.2|8457.7|8442.7|0
1622712340000|2021-06-03 09:25:40|8458.7|8443.7|8460.4|8445.4|8460.4|8445.4|8458.7|8443.7|0
1622712360000|2021-06-03 09:26:00|8460.1|8445.1|8459.7|8444.7|8460.1|8445.1|8459.7|8444.7|0
1622712400000|2021-06-03 09:26:40|||||||||1
1622712410000|2021-06-03 09:26:50|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|1
1622712420000|2021-06-03 09:27:00|8461.4|8446.4|8461.2|8446.2|8461.4|8446.4|8461.2|8446.2|2
1622712480000|2021-06-03 09:28:00|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|0
1622712490000|2021-06-03 09:28:10|8460.7|8445.7|8460.7|8445.7|8460.7|8445.7|8460.7|8445.7|0
1622712500000|2021-06-03 09:28:20|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|0
1622712550000|2021-06-03 09:29:10|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|0
1622712570000|2021-06-03 09:29:30|8460.9|8445.9|8461.4|8446.4|8461.4|8446.4|8460.9|8445.9|0
1622712580000|2021-06-03 09:29:40|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622712630000|2021-06-03 09:30:30|8462.7|8447.7|8463.2|8448.2|8463.2|8448.2|8462.7|8447.7|0
1622712660000|2021-06-03 09:31:00|8464.1|8449.1|8464.9|8449.9|8464.9|8449.9|8464.1|8449.1|1
1622712670000|2021-06-03 09:31:10|8465.6|8450.6|8465.6|8450.6|8465.6|8450.6|8465.6|8450.6|0
1622712730000|2021-06-03 09:32:10|8465.4|8450.4|8466.9|8451.9|8466.9|8451.9|8465.4|8450.4|0
1622712940000|2021-06-03 09:35:40|8470.9|8455.9|8469.7|8454.7|8471.2|8456.2|8469.7|8454.7|3
1622712960000|2021-06-03 09:36:00|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|0
1622712970000|2021-06-03 09:36:10|8466.4|8451.4|8467.4|8452.4|8467.4|8452.4|8466.4|8451.4|1
1622713010000|2021-06-03 09:36:50|8468.2|8453.2|8476.2|8461.2|8476.2|8461.2|8468.2|8453.2|3
1622713020000|2021-06-03 09:37:00|8476.7|8461.7|8480.2|8465.2|8480.2|8465.2|8476.7|8461.7|2
1622713040000|2021-06-03 09:37:20|8479.2|8464.2|8479.2|8464.2|8479.2|8464.2|8479.2|8464.2|3
1622713100000|2021-06-03 09:38:20|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|0
1622713120000|2021-06-03 09:38:40|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|8479.7|8464.7|0
1622713180000|2021-06-03 09:39:40|8480.5|8465.5|8480.7|8465.7|8480.7|8465.7|8480.5|8465.5|0
1622713230000|2021-06-03 09:40:30|8481|8466|8481|8466|8481|8466|8481|8466|1
1622713240000|2021-06-03 09:40:40|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|1
1622713250000|2021-06-03 09:40:50|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|0
1622713290000|2021-06-03 09:41:30|8484.5|8469.5|8484.7|8469.7|8484.7|8469.7|8484.5|8469.5|0
1622713320000|2021-06-03 09:42:00|8482.7|8467.7|8484|8469|8484|8469|8482.7|8467.7|11
1622713330000|2021-06-03 09:42:10|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|0
1622713340000|2021-06-03 09:42:20|8482.4|8467.4|8485.2|8470.2|8485.2|8470.2|8482.4|8467.4|5
1622713350000|2021-06-03 09:42:30|||||||||2
1622713360000|2021-06-03 09:42:40|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|0
1622713440000|2021-06-03 09:44:00|8484.7|8469.7|8487|8472|8487|8472|8484.2|8469.2|5
1622713460000|2021-06-03 09:44:20|8487.2|8472.2|8487.5|8472.5|8487.5|8472.5|8487.2|8472.2|0
1622713470000|2021-06-03 09:44:30|8487.7|8472.7|8487.7|8472.7|8487.7|8472.7|8487.7|8472.7|0
1622713480000|2021-06-03 09:44:40|8486.4|8471.4|8486.7|8471.7|8486.7|8471.7|8486.4|8471.4|2
1622713490000|2021-06-03 09:44:50|8487|8472|8487|8472|8487|8472|8487|8472|1
1622713510000|2021-06-03 09:45:10|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|0
1622713520000|2021-06-03 09:45:20|8486.8|8471.8|8486.2|8471.2|8486.8|8471.8|8486.2|8471.2|5
1622713540000|2021-06-03 09:45:40|8485.7|8470.7|8485.2|8470.2|8485.7|8470.7|8485.2|8470.2|0
1622713550000|2021-06-03 09:45:50|||||||||1
1622713610000|2021-06-03 09:46:50|8484.7|8469.7|8483.7|8468.7|8484.7|8469.7|8483.7|8468.7|1
1622713620000|2021-06-03 09:47:00|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|0
1622713680000|2021-06-03 09:48:00|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|8483.7|8468.7|0
1622713700000|2021-06-03 09:48:20|8483.4|8468.4|8482.7|8467.7|8483.4|8468.4|8482.7|8467.7|2
1622713770000|2021-06-03 09:49:30|8484|8469|8486|8471|8486|8471|8484|8469|1
1622713790000|2021-06-03 09:49:50|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|0
1622713800000|2021-06-03 09:50:00|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|0
1622713810000|2021-06-03 09:50:10|||||||||1
1622713830000|2021-06-03 09:50:30|8487|8472|8487.2|8472.2|8487.2|8472.2|8487|8472|0
1622713890000|2021-06-03 09:51:30|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|0
1622713920000|2021-06-03 09:52:00|8488.5|8473.5|8489.8|8474.8|8489.8|8474.8|8488.5|8473.5|1
1622713930000|2021-06-03 09:52:10|8491.2|8476.2|8492.8|8477.8|8492.8|8477.8|8491.2|8476.2|1
1622713950000|2021-06-03 09:52:30|8493.2|8478.2|8492.2|8477.2|8493.2|8478.2|8492.2|8477.2|1
1622714010000|2021-06-03 09:53:30|8492.7|8477.7|8492.2|8477.2|8492.7|8477.7|8492.2|8477.2|1
1622714030000|2021-06-03 09:53:50|8492|8477|8491.7|8476.7|8492|8477|8491.7|8476.7|1
1622714050000|2021-06-03 09:54:10|8490.1|8475.1|8489.7|8474.7|8490.7|8475.7|8486.4|8471.4|3
1622714060000|2021-06-03 09:54:20|8489|8474|8488.7|8473.7|8489|8474|8488.7|8473.7|0
1622714070000|2021-06-03 09:54:30|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|8488.2|8473.2|0
1622714080000|2021-06-03 09:54:40|8487.7|8472.7|8487.2|8472.2|8487.7|8472.7|8487.2|8472.2|2
1622714120000|2021-06-03 09:55:20|8487|8472|8487.2|8472.2|8487.2|8472.2|8487|8472|0
1622714130000|2021-06-03 09:55:30|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8
1622714150000|2021-06-03 09:55:50|8485.7|8470.7|8484.2|8469.2|8485.7|8470.7|8484.2|8469.2|4
1622714210000|2021-06-03 09:56:50|8483.2|8468.2|8483.5|8468.5|8483.5|8468.5|8483.2|8468.2|1
1622714270000|2021-06-03 09:57:50|8487|8472|8487|8472|8487|8472|8487|8472|1
1622714340000|2021-06-03 09:59:00|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|0
1622714350000|2021-06-03 09:59:10|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|0
1622714370000|2021-06-03 09:59:30|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|4
1622714380000|2021-06-03 09:59:40|8492|8477|8492|8477|8492|8477|8492|8477|0
1622714430000|2021-06-03 10:00:30|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|0
1622714500000|2021-06-03 10:01:40|8494|8479|8495.7|8480.7|8495.7|8480.7|8494|8479|1
1622714520000|2021-06-03 10:02:00|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|6
1622714580000|2021-06-03 10:03:00|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|3
1622714610000|2021-06-03 10:03:30|8495.1|8480.1|8494.8|8479.8|8495.1|8480.1|8494.8|8479.8|2
1622714620000|2021-06-03 10:03:40|8494.1|8479.1|8494.1|8479.1|8494.1|8479.1|8494.1|8479.1|1
1622714640000|2021-06-03 10:04:00|8494.6|8479.6|8496.1|8481.1|8496.1|8481.1|8494.6|8479.6|1
1622714650000|2021-06-03 10:04:10|8496.6|8481.6|8497.3|8482.3|8497.3|8482.3|8496.6|8481.6|5
1622714680000|2021-06-03 10:04:40|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|8497.8|8482.8|3
1622714690000|2021-06-03 10:04:50|8498.1|8483.1|8498.6|8483.6|8498.6|8483.6|8498.1|8483.1|10
1622714700000|2021-06-03 10:05:00|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|10
1622714710000|2021-06-03 10:05:10|||||||||1
1622714740000|2021-06-03 10:05:40|8498.4|8483.4|8497.9|8482.9|8498.4|8483.4|8497.9|8482.9|2
1622714750000|2021-06-03 10:05:50|8494.9|8479.9|8496.8|8481.8|8496.8|8481.8|8494.9|8479.9|3
1622714760000|2021-06-03 10:06:00|8497.1|8482.1|8497.6|8482.6|8497.8|8482.8|8497.1|8482.1|0
1622714790000|2021-06-03 10:06:30|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|0
1622714800000|2021-06-03 10:06:40|8497.1|8482.1|8497.1|8482.1|8497.1|8482.1|8497.1|8482.1|0
1622714810000|2021-06-03 10:06:50|8497.6|8482.6|8498.4|8483.4|8498.4|8483.4|8497.6|8482.6|0
1622714820000|2021-06-03 10:07:00|8497.4|8482.4|8498.4|8483.4|8498.4|8483.4|8497.4|8482.4|3
1622714830000|2021-06-03 10:07:10|||||||||3
1622714840000|2021-06-03 10:07:20|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|8497.4|8482.4|1
1622714850000|2021-06-03 10:07:30|8497.6|8482.6|8497.6|8482.6|8497.6|8482.6|8497.6|8482.6|0
1622714900000|2021-06-03 10:08:20|8498.1|8483.1|8498.4|8483.4|8498.4|8483.4|8498.1|8483.1|0
1622714970000|2021-06-03 10:09:30|||||||||1
1622715010000|2021-06-03 10:10:10|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|8498.9|8483.9|0
1622715030000|2021-06-03 10:10:30|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|8499.4|8484.4|0
1622715090000|2021-06-03 10:11:30|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|1
1622715100000|2021-06-03 10:11:40|8495.3|8480.3|8496.1|8481.1|8496.1|8481.1|8495.3|8480.3|1
1622715220000|2021-06-03 10:13:40|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|0
1622715230000|2021-06-03 10:13:50|8497|8482|8495.5|8480.5|8497|8482|8495.5|8480.5|6
1622715240000|2021-06-03 10:14:00|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|0
1622715250000|2021-06-03 10:14:10|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|0
1622715280000|2021-06-03 10:14:40|8496.1|8481.1|8496.5|8481.5|8496.5|8481.5|8496.1|8481.1|0
1622715310000|2021-06-03 10:15:10|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|0
1622715370000|2021-06-03 10:16:10|||||||||1
1622715470000|2021-06-03 10:17:50|8496.8|8481.8|8496.8|8481.8|8496.8|8481.8|8496.8|8481.8|1
1622715480000|2021-06-03 10:18:00|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|8496.6|8481.6|0
1622715520000|2021-06-03 10:18:40|8497.3|8482.3|8499.1|8484.1|8499.1|8484.1|8497.3|8482.3|3
1622715530000|2021-06-03 10:18:50|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|8502.3|8487.3|1
1622715630000|2021-06-03 10:20:30|8500.3|8485.3|8500.3|8485.3|8500.3|8485.3|8500.3|8485.3|3
1622715640000|2021-06-03 10:20:40|8500.6|8485.6|8496.3|8481.3|8500.6|8485.6|8496.3|8481.3|4
1622715660000|2021-06-03 10:21:00|8494.6|8479.6|8492.8|8477.8|8494.6|8479.6|8492.8|8477.8|1
1622715670000|2021-06-03 10:21:10|8492.3|8477.3|8491.8|8476.8|8492.3|8477.3|8491.8|8476.8|0
1622715680000|2021-06-03 10:21:20|8491.3|8476.3|8490.8|8475.8|8491.3|8476.3|8490.8|8475.8|0
1622715710000|2021-06-03 10:21:50|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|1
1622715720000|2021-06-03 10:22:00|8487.8|8472.8|8487.8|8472.8|8487.8|8472.8|8487.8|8472.8|0
1622715730000|2021-06-03 10:22:10|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|0
1622715750000|2021-06-03 10:22:30|8486.1|8471.1|8484.8|8469.8|8486.1|8471.1|8484.8|8469.8|3
1622715770000|2021-06-03 10:22:50|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|8483.8|8468.8|2
1622715810000|2021-06-03 10:23:30|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|0
1622715820000|2021-06-03 10:23:40|8477|8462|8477|8462|8477|8462|8477|8462|22
1622715840000|2021-06-03 10:24:00|8477.2|8462.2|8477.5|8462.5|8478.3|8463.3|8477.2|8462.2|1
1622716030000|2021-06-03 10:27:10|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|0
1622716060000|2021-06-03 10:27:40|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|0
1622716140000|2021-06-03 10:29:00|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|0
1622716250000|2021-06-03 10:30:50|8476.1|8461.1|8474.3|8459.3|8476.1|8461.1|8474.3|8459.3|3
1622716290000|2021-06-03 10:31:30|8474.5|8459.5|8474|8459|8474.5|8459.5|8474|8459|1
1622716440000|2021-06-03 10:34:00|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|0
1622716450000|2021-06-03 10:34:10|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|8473.5|8458.5|0
1622716480000|2021-06-03 10:34:40|8471.1|8456.1|8465|8450|8471.1|8456.1|8462.2|8447.2|8
1622716610000|2021-06-03 10:36:50|8464.7|8449.7|8464.5|8449.5|8464.7|8449.7|8464.5|8449.5|0
1622716670000|2021-06-03 10:37:50|8464.8|8449.8|8465.3|8450.3|8465.3|8450.3|8464.8|8449.8|0
1622716680000|2021-06-03 10:38:00|8465.8|8450.8|8469|8454|8469|8454|8465.8|8450.8|0
1622716690000|2021-06-03 10:38:10|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|8469.8|8454.8|0
1622716700000|2021-06-03 10:38:20|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1622716710000|2021-06-03 10:38:30|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|0
1622716720000|2021-06-03 10:38:40|8471.1|8456.1|8471.5|8456.5|8471.5|8456.5|8471.1|8456.1|0
1622716730000|2021-06-03 10:38:50|8472|8457|8472|8457|8472|8457|8472|8457|0
1622716740000|2021-06-03 10:39:00|8472.3|8457.3|8472.5|8457.5|8472.5|8457.5|8472.3|8457.3|0
1622716750000|2021-06-03 10:39:10|8474.3|8459.3|8473.8|8458.8|8474.3|8459.3|8473.8|8458.8|2
1622716760000|2021-06-03 10:39:20|8474.3|8459.3|8474.8|8459.8|8474.8|8459.8|8474.3|8459.3|0
1622716770000|2021-06-03 10:39:30|8475.1|8460.1|8475.3|8460.3|8475.3|8460.3|8475.1|8460.1|0
1622716780000|2021-06-03 10:39:40|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|0
1622716800000|2021-06-03 10:40:00|8473.5|8458.5|8463.8|8448.8|8473.5|8458.5|8463.8|8448.8|1
1622716810000|2021-06-03 10:40:10|8464.1|8449.1|8462.3|8447.3|8464.3|8449.3|8462.3|8447.3|0
1622716820000|2021-06-03 10:40:20|8463.1|8448.1|8464.5|8449.5|8465|8450|8463.1|8448.1|0
1622716830000|2021-06-03 10:40:30|8464.3|8449.3|8462.8|8447.8|8465.6|8450.6|8462.8|8447.8|0
1622716840000|2021-06-03 10:40:40|8463.3|8448.3|8465.1|8450.1|8466|8451|8463.3|8448.3|0
1622716850000|2021-06-03 10:40:50|8465.8|8450.8|8465|8450|8465.8|8450.8|8465|8450|0
1622716860000|2021-06-03 10:41:00|8464.8|8449.8|8463.8|8448.8|8464.8|8449.8|8463.8|8448.8|0
1622716880000|2021-06-03 10:41:20|8463|8448|8462|8447|8463.6|8448.6|8462|8447|0
1622716890000|2021-06-03 10:41:30|8462.3|8447.3|8462.5|8447.5|8465.1|8450.1|8462.3|8447.3|0
1622716900000|2021-06-03 10:41:40|8462.8|8447.8|8462.2|8447.2|8464|8449|8462.2|8447.2|0
1622716920000|2021-06-03 10:42:00|8462|8447|8462.7|8447.7|8462.7|8447.7|8460.5|8445.5|5
1622716930000|2021-06-03 10:42:10|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|0
1622716940000|2021-06-03 10:42:20|8462|8447|8462|8447|8462.5|8447.5|8462|8447|0
1622716990000|2021-06-03 10:43:10|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|0
1622717000000|2021-06-03 10:43:20|||||||||12
1622717010000|2021-06-03 10:43:30|8461.5|8446.5|8464|8449|8464|8449|8461|8446|36
1622717020000|2021-06-03 10:43:40|8463.2|8448.2|8462.7|8447.7|8463.5|8448.5|8462.2|8447.2|0
1622717030000|2021-06-03 10:43:50|8462|8447|8463.9|8448.9|8464.7|8449.7|8461.7|8446.7|0
1622717040000|2021-06-03 10:44:00|8463.5|8448.5|8462.5|8447.5|8463.7|8448.7|8461.2|8446.2|0
1622717050000|2021-06-03 10:44:10|8461.7|8446.7|8462.7|8447.7|8463|8448|8460.7|8445.7|0
1622717060000|2021-06-03 10:44:20|8462.5|8447.5|8465.9|8450.9|8465.9|8450.9|8461.2|8446.2|0
1622717070000|2021-06-03 10:44:30|8465.7|8450.7|8465.5|8450.5|8465.7|8450.7|8463.2|8448.2|0
1622717080000|2021-06-03 10:44:40|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|8465.7|8450.7|0
1622717100000|2021-06-03 10:45:00|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|8465.5|8450.5|0
1622717160000|2021-06-03 10:46:00|8465.2|8450.2|8465.5|8450.5|8465.5|8450.5|8465|8450|0
1622717170000|2021-06-03 10:46:10|8465.2|8450.2|8465|8450|8465.2|8450.2|8464.5|8449.5|0
1622717180000|2021-06-03 10:46:20|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|0
1622717190000|2021-06-03 10:46:30|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|8464.5|8449.5|0
1622717220000|2021-06-03 10:47:00|8464.2|8449.2|8467.5|8452.5|8467.5|8452.5|8464.2|8449.2|2
1622717230000|2021-06-03 10:47:10|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|0
1622717280000|2021-06-03 10:48:00|8466.9|8451.9|8466.5|8451.5|8467.2|8452.2|8466.5|8451.5|0
1622717290000|2021-06-03 10:48:10|8465.7|8450.7|8465.2|8450.2|8465.7|8450.7|8465.2|8450.2|0
1622717340000|2021-06-03 10:49:00|8464.5|8449.5|8465.7|8450.7|8465.7|8450.7|8464.5|8449.5|0
1622717350000|2021-06-03 10:49:10|8465.4|8450.4|8465.2|8450.2|8465.4|8450.4|8464|8449|0
1622717360000|2021-06-03 10:49:20|8464.7|8449.7|8463.5|8448.5|8464.7|8449.7|8463.5|8448.5|0
1622717370000|2021-06-03 10:49:30|8463.7|8448.7|8462.9|8447.9|8465.2|8450.2|8462.9|8447.9|0
1622717380000|2021-06-03 10:49:40|8463.2|8448.2|8463.2|8448.2|8463.7|8448.7|8463.2|8448.2|0
1622717390000|2021-06-03 10:49:50|8463.7|8448.7|8463|8448|8463.7|8448.7|8463|8448|0
1622717400000|2021-06-03 10:50:00|8463.2|8448.2|8463.7|8448.7|8466.4|8451.4|8463.2|8448.2|0
1622717410000|2021-06-03 10:50:10|8464.5|8449.5|8463.7|8448.7|8465.2|8450.2|8463.7|8448.7|0
1622717420000|2021-06-03 10:50:20|8463.4|8448.4|8462.7|8447.7|8463.4|8448.4|8462.7|8447.7|0
1622717430000|2021-06-03 10:50:30|8465.7|8450.7|8463.7|8448.7|8465.7|8450.7|8463.7|8448.7|0
1622717440000|2021-06-03 10:50:40|8464.2|8449.2|8466.7|8451.7|8466.7|8451.7|8464.2|8449.2|0
1622717460000|2021-06-03 10:51:00|8466.5|8451.5|8465.2|8450.2|8466.5|8451.5|8465|8450|0
1622717470000|2021-06-03 10:51:10|8465|8450|8465|8450|8465|8450|8465|8450|0
1622717490000|2021-06-03 10:51:30|8464.7|8449.7|8465.7|8450.7|8465.7|8450.7|8464.7|8449.7|0
1622717520000|2021-06-03 10:52:00|8465|8450|8465|8450|8465|8450|8465|8450|0
1622717540000|2021-06-03 10:52:20|8462.5|8447.5|8464|8449|8464|8449|8462.5|8447.5|1
1622717550000|2021-06-03 10:52:30|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|8462|8447|0
1622717560000|2021-06-03 10:52:40|8464|8449|8464.7|8449.7|8464.7|8449.7|8463|8448|0
1622717570000|2021-06-03 10:52:50|8463.9|8448.9|8463.5|8448.5|8463.9|8448.9|8463.2|8448.2|0
1622717580000|2021-06-03 10:53:00|8462.5|8447.5|8463.7|8448.7|8463.7|8448.7|8462|8447|1
1622717590000|2021-06-03 10:53:10|8463.5|8448.5|8464.2|8449.2|8464.2|8449.2|8463|8448|1
1622717600000|2021-06-03 10:53:20|8464|8449|8464|8449|8464|8449|8464|8449|0
1622717610000|2021-06-03 10:53:30|8463.7|8448.7|8461.7|8446.7|8463.7|8448.7|8461.7|8446.7|4
1622717620000|2021-06-03 10:53:40|8462|8447|8462|8447|8463.2|8448.2|8462|8447|0
1622717630000|2021-06-03 10:53:50|8462.7|8447.7|8461.7|8446.7|8463.2|8448.2|8461.7|8446.7|1
1622717640000|2021-06-03 10:54:00|8461.5|8446.5|8463.7|8448.7|8464.2|8449.2|8461.5|8446.5|3
1622717650000|2021-06-03 10:54:10|8463.4|8448.4|8463.2|8448.2|8463.4|8448.4|8463.2|8448.2|0
1622717660000|2021-06-03 10:54:20|8462.9|8447.9|8463.2|8448.2|8463.2|8448.2|8462.7|8447.7|0
1622717670000|2021-06-03 10:54:30|8462.7|8447.7|8463.5|8448.5|8463.5|8448.5|8462.7|8447.7|0
1622717680000|2021-06-03 10:54:40|8462.7|8447.7|8463.2|8448.2|8463.7|8448.7|8462.7|8447.7|0
1622717690000|2021-06-03 10:54:50|8463.7|8448.7|8463.7|8448.7|8464.2|8449.2|8463.7|8448.7|0
1622717700000|2021-06-03 10:55:00|8463.2|8448.2|8462.7|8447.7|8463.7|8448.7|8462.7|8447.7|0
1622717710000|2021-06-03 10:55:10|8463|8448|8462.9|8447.9|8463.2|8448.2|8462.9|8447.9|0
1622717720000|2021-06-03 10:55:20|8463|8448|8462.7|8447.7|8463.5|8448.5|8462.7|8447.7|0
1622717730000|2021-06-03 10:55:30|8463.2|8448.2|8462.7|8447.7|8464.2|8449.2|8462.7|8447.7|0
1622717740000|2021-06-03 10:55:40|8463|8448|8462.7|8447.7|8463.5|8448.5|8462.7|8447.7|0
1622717750000|2021-06-03 10:55:50|8463.7|8448.7|8463.2|8448.2|8464|8449|8463.2|8448.2|0
1622717760000|2021-06-03 10:56:00|8463.9|8448.9|8463.7|8448.7|8464.7|8449.7|8463.7|8448.7|1
1622717770000|2021-06-03 10:56:10|8464|8449|8463.7|8448.7|8464|8449|8463.7|8448.7|0
1622717810000|2021-06-03 10:56:50|8463.2|8448.2|8462.2|8447.2|8464.7|8449.7|8462.2|8447.2|1
1622717820000|2021-06-03 10:57:00|8461.2|8446.2|8460.2|8445.2|8461.2|8446.2|8457.7|8442.7|33
1622717830000|2021-06-03 10:57:10|8459.4|8444.4|8460.7|8445.7|8460.7|8445.7|8458.2|8443.2|5
1622717840000|2021-06-03 10:57:20|8460.5|8445.5|8460|8445|8460.5|8445.5|8460|8445|0
1622717850000|2021-06-03 10:57:30|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|0
1622717860000|2021-06-03 10:57:40|8460|8445|8460.2|8445.2|8460.2|8445.2|8460|8445|0
1622717870000|2021-06-03 10:57:50|8459.7|8444.7|8459.2|8444.2|8459.7|8444.7|8459.2|8444.2|3
1622717880000|2021-06-03 10:58:00|8458.5|8443.5|8459.5|8444.5|8460.7|8445.7|8458.5|8443.5|1
1622717890000|2021-06-03 10:58:10|8460.5|8445.5|8457.6|8442.6|8461|8446|8457.4|8442.4|14
1622717900000|2021-06-03 10:58:20|8458.6|8443.6|8458.1|8443.1|8458.6|8443.6|8457.6|8442.6|1
1622717910000|2021-06-03 10:58:30|8457.1|8442.1|8457.9|8442.9|8457.9|8442.9|8456.9|8441.9|0
1622717920000|2021-06-03 10:58:40|8458.4|8443.4|8457.6|8442.6|8458.4|8443.4|8457.4|8442.4|0
1622717940000|2021-06-03 10:59:00|8457.8|8442.8|8458.6|8443.6|8458.6|8443.6|8456.6|8441.6|7
1622717950000|2021-06-03 10:59:10|8458.1|8443.1|8461.1|8446.1|8461.1|8446.1|8457.1|8442.1|1
1622717960000|2021-06-03 10:59:20|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8457.6|8442.6|0
1622717970000|2021-06-03 10:59:30|8459.4|8444.4|8459.6|8444.6|8459.6|8444.6|8458.1|8443.1|0
1622717980000|2021-06-03 10:59:40|8460.1|8445.1|8460.6|8445.6|8460.9|8445.9|8458.1|8443.1|0
1622717990000|2021-06-03 10:59:50|8461.4|8446.4|8462.4|8447.4|8462.4|8447.4|8459.6|8444.6|0
1622718000000|2021-06-03 11:00:00|8462.6|8447.6|8461.4|8446.4|8462.6|8447.6|8459.6|8444.6|0
1622718010000|2021-06-03 11:00:10|8461.6|8446.6|8460.7|8445.7|8461.9|8446.9|8458.6|8443.6|0
1622718020000|2021-06-03 11:00:20|8459.9|8444.9|8459.2|8444.2|8460.7|8445.7|8458.6|8443.6|0
1622718030000|2021-06-03 11:00:30|8459.6|8444.6|8460.7|8445.7|8460.7|8445.7|8459.6|8444.6|0
1622718040000|2021-06-03 11:00:40|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|0
1622718050000|2021-06-03 11:00:50|8460.7|8445.7|8460.9|8445.9|8461.4|8446.4|8460.7|8445.7|0
1622718060000|2021-06-03 11:01:00|8460.7|8445.7|8458.6|8443.6|8460.7|8445.7|8458.4|8443.4|3
1622718070000|2021-06-03 11:01:10|8458.1|8443.1|8459.3|8444.3|8459.3|8444.3|8457.6|8442.6|0
1622718080000|2021-06-03 11:01:20|8458.6|8443.6|8458.3|8443.3|8458.6|8443.6|8458.1|8443.1|1
1622718090000|2021-06-03 11:01:30|8458.1|8443.1|8458.8|8443.8|8458.8|8443.8|8458.1|8443.1|0
1622718100000|2021-06-03 11:01:40|8458.6|8443.6|8460.6|8445.6|8461.1|8446.1|8458.1|8443.1|1
1622718110000|2021-06-03 11:01:50|8460.1|8445.1|8459.9|8444.9|8460.1|8445.1|8458.6|8443.6|0
1622718120000|2021-06-03 11:02:00|8459.6|8444.6|8461.1|8446.1|8461.1|8446.1|8458.9|8443.9|0
1622718130000|2021-06-03 11:02:10|8460.6|8445.6|8459.9|8444.9|8460.6|8445.6|8458.6|8443.6|0
1622718140000|2021-06-03 11:02:20|8459.4|8444.4|8459.1|8444.1|8459.4|8444.4|8458.9|8443.9|0
1622718150000|2021-06-03 11:02:30|8458.6|8443.6|8461.7|8446.7|8461.7|8446.7|8458.6|8443.6|1
1622718160000|2021-06-03 11:02:40|8461.9|8446.9|8461.1|8446.1|8461.9|8446.9|8458.9|8443.9|0
1622718170000|2021-06-03 11:02:50|8460.4|8445.4|8460.6|8445.6|8462.1|8447.1|8458.9|8443.9|0
1622718180000|2021-06-03 11:03:00|8460.4|8445.4|8458.4|8443.4|8460.4|8445.4|8458.1|8443.1|0
1622718190000|2021-06-03 11:03:10|8458.1|8443.1|8458.9|8443.9|8458.9|8443.9|8457.8|8442.8|1
1622718200000|2021-06-03 11:03:20|8458.8|8443.8|8458.6|8443.6|8458.8|8443.8|8458.6|8443.6|0
1622718210000|2021-06-03 11:03:30|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|0
1622718240000|2021-06-03 11:04:00|8458.1|8443.1|8460.2|8445.2|8460.2|8445.2|8458.1|8443.1|1
1622718250000|2021-06-03 11:04:10|8459.9|8444.9|8460.7|8445.7|8460.7|8445.7|8459.6|8444.6|0
1622718260000|2021-06-03 11:04:20|8460.6|8445.6|8460.9|8445.9|8460.9|8445.9|8459.4|8444.4|0
1622718270000|2021-06-03 11:04:30|8459.9|8444.9|8460.4|8445.4|8460.4|8445.4|8459.6|8444.6|0
1622718280000|2021-06-03 11:04:40|8460.1|8445.1|8460.2|8445.2|8460.2|8445.2|8458.9|8443.9|0
1622718290000|2021-06-03 11:04:50|8459.9|8444.9|8460.7|8445.7|8460.7|8445.7|8458.9|8443.9|0
1622718300000|2021-06-03 11:05:00|8460.2|8445.2|8458.6|8443.6|8461.4|8446.4|8458.1|8443.1|2
1622718310000|2021-06-03 11:05:10|8459.1|8444.1|8458.6|8443.6|8459.6|8444.6|8457.6|8442.6|0
1622718320000|2021-06-03 11:05:20|8458.3|8443.3|8459.9|8444.9|8459.9|8444.9|8457.6|8442.6|0
1622718330000|2021-06-03 11:05:30|8460.4|8445.4|8459.9|8444.9|8460.4|8445.4|8458.9|8443.9|0
1622718340000|2021-06-03 11:05:40|8459.6|8444.6|8458.9|8443.9|8459.6|8444.6|8458.6|8443.6|0
1622718360000|2021-06-03 11:06:00|8459.4|8444.4|8460.6|8445.6|8462.8|8447.8|8458.9|8443.9|2
1622718370000|2021-06-03 11:06:10|8460.1|8445.1|8460.3|8445.3|8461.6|8446.6|8460.1|8445.1|0
1622718380000|2021-06-03 11:06:20|8460.1|8445.1|8459.8|8444.8|8460.6|8445.6|8459.8|8444.8|0
1622718390000|2021-06-03 11:06:30|8459.3|8444.3|8460.6|8445.6|8460.6|8445.6|8459.3|8444.3|0
1622718400000|2021-06-03 11:06:40|8460.3|8445.3|8458.6|8443.6|8460.3|8445.3|8458.6|8443.6|0
1622718410000|2021-06-03 11:06:50|8459.6|8444.6|8459.6|8444.6|8459.8|8444.8|8459.6|8444.6|0
1622718420000|2021-06-03 11:07:00|8458.6|8443.6|8459.1|8444.1|8459.1|8444.1|8458.6|8443.6|0
1622718430000|2021-06-03 11:07:10|8458.6|8443.6|8458.6|8443.6|8459.1|8444.1|8458.6|8443.6|1
1622718480000|2021-06-03 11:08:00|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|4
1622718490000|2021-06-03 11:08:10|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|0
1622718540000|2021-06-03 11:09:00|8459.6|8444.6|8459.4|8444.4|8460.6|8445.6|8459.4|8444.4|0
1622718550000|2021-06-03 11:09:10|8459.6|8444.6|8460.6|8445.6|8460.6|8445.6|8459.6|8444.6|0
1622718570000|2021-06-03 11:09:30|8463.1|8448.1|8461.6|8446.6|8463.1|8448.1|8461.6|8446.6|1
1622718590000|2021-06-03 11:09:50|8462.7|8447.7|8463.6|8448.6|8464.6|8449.6|8462.7|8447.7|0
1622718600000|2021-06-03 11:10:00|8463.4|8448.4|8463.1|8448.1|8463.4|8448.4|8463.1|8448.1|0
1622718630000|2021-06-03 11:10:30|8463.6|8448.6|8464.1|8449.1|8464.1|8449.1|8463.6|8448.6|0
1622718650000|2021-06-03 11:10:50|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|8463.1|8448.1|0
1622718660000|2021-06-03 11:11:00|8466.1|8451.1|8469.9|8454.9|8469.9|8454.9|8466.1|8451.1|3
1622718670000|2021-06-03 11:11:10|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|8468.9|8453.9|0
1622718720000|2021-06-03 11:12:00|8469.1|8454.1|8464.1|8449.1|8469.1|8454.1|8464.1|8449.1|1
1622718750000|2021-06-03 11:12:30|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1622718770000|2021-06-03 11:12:50|8463.2|8448.2|8460.1|8445.1|8463.2|8448.2|8460.1|8445.1|2
1622718810000|2021-06-03 11:13:30|8460.4|8445.4|8460.6|8445.6|8460.6|8445.6|8460.4|8445.4|1
1622718820000|2021-06-03 11:13:40|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|0
1622718900000|2021-06-03 11:15:00|8462.1|8447.1|8462.6|8447.6|8462.6|8447.6|8462.1|8447.1|0
1622718910000|2021-06-03 11:15:10|8463.1|8448.1|8462.9|8447.9|8463.1|8448.1|8462.9|8447.9|0
1622718950000|2021-06-03 11:15:50|8462.4|8447.4|8461.4|8446.4|8462.4|8447.4|8461.4|8446.4|0
1622718960000|2021-06-03 11:16:00|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|0
1622719020000|2021-06-03 11:17:00|8460.9|8445.9|8462.4|8447.4|8462.6|8447.6|8460.9|8445.9|2
1622719030000|2021-06-03 11:17:10|8462.6|8447.6|8463.1|8448.1|8463.1|8448.1|8462.6|8447.6|0
1622719050000|2021-06-03 11:17:30|8464.3|8449.3|8466.1|8451.1|8466.1|8451.1|8464.3|8449.3|1
1622719060000|2021-06-03 11:17:40|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|8465.9|8450.9|0
1622719080000|2021-06-03 11:18:00|8466.1|8451.1|8466.1|8451.1|8466.4|8451.4|8466.1|8451.1|2
1622719090000|2021-06-03 11:18:10|8465.9|8450.9|8464.6|8449.6|8465.9|8450.9|8464.6|8449.6|0
1622719100000|2021-06-03 11:18:20|8464.1|8449.1|8464.1|8449.1|8464.1|8449.1|8464.1|8449.1|0
1622719110000|2021-06-03 11:18:30|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|8463.9|8448.9|0
1622719140000|2021-06-03 11:19:00|8463.6|8448.6|8463.4|8448.4|8463.6|8448.6|8463.4|8448.4|0
1622719200000|2021-06-03 11:20:00|8462.8|8447.8|8461.1|8446.1|8462.8|8447.8|8461.1|8446.1|0
1622719210000|2021-06-03 11:20:10|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|0
1622719250000|2021-06-03 11:20:50|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622719260000|2021-06-03 11:21:00|8462.2|8447.2|8461.4|8446.4|8462.2|8447.2|8461.4|8446.4|0
1622719270000|2021-06-03 11:21:10|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|0
1622719320000|2021-06-03 11:22:00|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|1
1622719330000|2021-06-03 11:22:10|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|0
1622719340000|2021-06-03 11:22:20|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|8460.9|8445.9|1
1622719430000|2021-06-03 11:23:50|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|0
1622719440000|2021-06-03 11:24:00|8459.9|8444.9|8458.6|8443.6|8459.9|8444.9|8458.6|8443.6|0
1622719500000|2021-06-03 11:25:00|8458.4|8443.4|8457.6|8442.6|8458.4|8443.4|8457.6|8442.6|4
1622719540000|2021-06-03 11:25:40|8460.4|8445.4|8461.4|8446.4|8461.4|8446.4|8459.9|8444.9|1
1622719610000|2021-06-03 11:26:50|8459.9|8444.9|8460.9|8445.9|8460.9|8445.9|8459.9|8444.9|2
1622719620000|2021-06-03 11:27:00|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|0
1622719640000|2021-06-03 11:27:20|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|1
1622719650000|2021-06-03 11:27:30|8462.4|8447.4|8461.9|8446.9|8462.4|8447.4|8461.9|8446.9|0
1622719680000|2021-06-03 11:28:00|8461.4|8446.4|8460.9|8445.9|8461.4|8446.4|8460.9|8445.9|0
1622719690000|2021-06-03 11:28:10|8458.4|8443.4|8458.6|8443.6|8458.6|8443.6|8458.4|8443.4|11
1622719710000|2021-06-03 11:28:30|8458.4|8443.4|8459.4|8444.4|8459.4|8444.4|8458.4|8443.4|0
1622719720000|2021-06-03 11:28:40|8458.8|8443.8|8458.9|8443.9|8458.9|8443.9|8458.8|8443.8|1
1622719740000|2021-06-03 11:29:00|8458.6|8443.6|8458.1|8443.1|8458.6|8443.6|8458.1|8443.1|0
1622719750000|2021-06-03 11:29:10|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|0
1622719780000|2021-06-03 11:29:40|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|0
1622719800000|2021-06-03 11:30:00|8454.5|8439.5|8454.3|8439.3|8454.5|8439.5|8454.3|8439.3|1
1622719810000|2021-06-03 11:30:10|8453.8|8438.8|8450.9|8435.9|8453.8|8438.8|8450.4|8435.4|10
1622719830000|2021-06-03 11:30:30|8450|8435|8448.4|8433.4|8450|8435|8448.4|8433.4|1
1622719840000|2021-06-03 11:30:40|8450.4|8435.4|8452.2|8437.2|8452.2|8437.2|8450.4|8435.4|4
1622719850000|2021-06-03 11:30:50|8451.4|8436.4|8450.4|8435.4|8451.4|8436.4|8450.4|8435.4|2
1622719860000|2021-06-03 11:31:00|8451|8436|8449.9|8434.9|8451|8436|8449.4|8434.4|0
1622719870000|2021-06-03 11:31:10|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|0
1622719880000|2021-06-03 11:31:20|8449.6|8434.6|8449.2|8434.2|8449.6|8434.6|8449.2|8434.2|0
1622719890000|2021-06-03 11:31:30|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|0
1622719900000|2021-06-03 11:31:40|8449.6|8434.6|8449.2|8434.2|8449.6|8434.6|8449.2|8434.2|0
1622719910000|2021-06-03 11:31:50|8449.7|8434.7|8446.4|8431.4|8449.9|8434.9|8446.1|8431.1|3
1622719920000|2021-06-03 11:32:00|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|8445.1|8430.1|5
1622719930000|2021-06-03 11:32:10|8446.9|8431.9|8447.1|8432.1|8447.1|8432.1|8446.9|8431.9|0
1622719940000|2021-06-03 11:32:20|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|0
1622719970000|2021-06-03 11:32:50|8449.3|8434.3|8449.8|8434.8|8449.8|8434.8|8449.3|8434.3|0
1622719980000|2021-06-03 11:33:00|8449.6|8434.6|8447.6|8432.6|8449.6|8434.6|8447.6|8432.6|0
1622719990000|2021-06-03 11:33:10|8449.8|8434.8|8450.6|8435.6|8452.6|8437.6|8449.8|8434.8|2
1622720000000|2021-06-03 11:33:20|8450.3|8435.3|8449.3|8434.3|8450.3|8435.3|8449.3|8434.3|0
1622720010000|2021-06-03 11:33:30|8450|8435|8451.6|8436.6|8452.6|8437.6|8450|8435|1
1622720030000|2021-06-03 11:33:50|8450.9|8435.9|8450.8|8435.8|8453.1|8438.1|8450.6|8435.6|0
1622720040000|2021-06-03 11:34:00|8450.3|8435.3|8449.8|8434.8|8451.8|8436.8|8449.8|8434.8|0
1622720050000|2021-06-03 11:34:10|8450.6|8435.6|8450.1|8435.1|8451.3|8436.3|8450.1|8435.1|0
1622720060000|2021-06-03 11:34:20|8451.1|8436.1|8450.3|8435.3|8451.8|8436.8|8450.3|8435.3|0
1622720070000|2021-06-03 11:34:30|8449.6|8434.6|8450.1|8435.1|8451.1|8436.1|8449.6|8434.6|0
1622720080000|2021-06-03 11:34:40|8450.8|8435.8|8449.8|8434.8|8451.6|8436.6|8449.8|8434.8|0
1622720090000|2021-06-03 11:34:50|8450.3|8435.3|8450.1|8435.1|8450.6|8435.6|8450.1|8435.1|0
1622720100000|2021-06-03 11:35:00|8449.8|8434.8|8449.3|8434.3|8450.5|8435.5|8449.3|8434.3|1
1622720110000|2021-06-03 11:35:10|8448.8|8433.8|8450.3|8435.3|8450.3|8435.3|8448.6|8433.6|1
1622720120000|2021-06-03 11:35:20|8450.8|8435.8|8453.3|8438.3|8454|8439|8450.8|8435.8|2
1622720130000|2021-06-03 11:35:30|8452.5|8437.5|8452.2|8437.2|8452.5|8437.5|8452.2|8437.2|0
1622720180000|2021-06-03 11:36:20|8453|8438|8452.7|8437.7|8453.7|8438.7|8452.7|8437.7|4
1622720190000|2021-06-03 11:36:30|8452.5|8437.5|8452.7|8437.7|8452.7|8437.7|8452.2|8437.2|0
1622720200000|2021-06-03 11:36:40|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|0
1622720250000|2021-06-03 11:37:30|8455|8440|8456.2|8441.2|8456.2|8441.2|8455|8440|0
1622720260000|2021-06-03 11:37:40|8457.2|8442.2|8456.7|8441.7|8457.2|8442.2|8456.7|8441.7|0
1622720270000|2021-06-03 11:37:50|8456.2|8441.2|8455.5|8440.5|8456.2|8441.2|8455.5|8440.5|0
1622720290000|2021-06-03 11:38:10|8455|8440|8455|8440|8455|8440|8455|8440|0
1622720300000|2021-06-03 11:38:20|8454.2|8439.2|8454|8439|8454.2|8439.2|8454|8439|0
1622720310000|2021-06-03 11:38:30|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|0
1622720320000|2021-06-03 11:38:40|8453|8438|8452|8437|8453|8438|8451.5|8436.5|0
1622720340000|2021-06-03 11:39:00|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|4
1622720350000|2021-06-03 11:39:10|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|0
1622720360000|2021-06-03 11:39:20|8450.7|8435.7|8448.2|8433.2|8450.7|8435.7|8448.2|8433.2|0
1622720370000|2021-06-03 11:39:30|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|8448.7|8433.7|0
1622720380000|2021-06-03 11:39:40|8449|8434|8449.2|8434.2|8449.2|8434.2|8449|8434|0
1622720390000|2021-06-03 11:39:50|8449.3|8434.3|8449.8|8434.8|8449.8|8434.8|8449.3|8434.3|2
1622720400000|2021-06-03 11:40:00|8451.3|8436.3|8451|8436|8451.5|8436.5|8450.8|8435.8|1
1622720410000|2021-06-03 11:40:10|8450.2|8435.2|8451.5|8436.5|8451.5|8436.5|8449.8|8434.8|1
1622720420000|2021-06-03 11:40:20|8451.8|8436.8|8451.5|8436.5|8452.3|8437.3|8451.5|8436.5|0
1622720510000|2021-06-03 11:41:50|8453.8|8438.8|8454.8|8439.8|8454.8|8439.8|8453.8|8438.8|1
1622720520000|2021-06-03 11:42:00|8454|8439|8452|8437|8454|8439|8451.5|8436.5|1
1622720530000|2021-06-03 11:42:10|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|0
1622720550000|2021-06-03 11:42:30|8452.7|8437.7|8452.5|8437.5|8452.7|8437.7|8452.2|8437.2|0
1622720560000|2021-06-03 11:42:40|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622720580000|2021-06-03 11:43:00|8453.3|8438.3|8451.5|8436.5|8453.7|8438.7|8451.5|8436.5|2
1622720590000|2021-06-03 11:43:10|8451.2|8436.2|8451.2|8436.2|8451.5|8436.5|8450|8435|4
1622720620000|2021-06-03 11:43:40|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|0
1622720670000|2021-06-03 11:44:30|8452.9|8437.9|8453.4|8438.4|8453.4|8438.4|8452.9|8437.9|2
1622720680000|2021-06-03 11:44:40|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622720690000|2021-06-03 11:44:50|8453|8438|8453.2|8438.2|8453.2|8438.2|8453|8438|0
1622720700000|2021-06-03 11:45:00|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8452.5|8437.5|0
1622720710000|2021-06-03 11:45:10|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|0
1622720730000|2021-06-03 11:45:30|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|0
1622720740000|2021-06-03 11:45:40|8453.7|8438.7|8453.9|8438.9|8453.9|8438.9|8453.7|8438.7|2
1622720750000|2021-06-03 11:45:50|8454.2|8439.2|8454.9|8439.9|8455.2|8440.2|8454.2|8439.2|0
1622720760000|2021-06-03 11:46:00|8454.7|8439.7|8452.4|8437.4|8454.7|8439.7|8452.4|8437.4|0
1622720770000|2021-06-03 11:46:10|8452.2|8437.2|8451.4|8436.4|8452.2|8437.2|8451.4|8436.4|0
1622720780000|2021-06-03 11:46:20|8451.2|8436.2|8449.2|8434.2|8451.2|8436.2|8448.7|8433.7|3
1622720800000|2021-06-03 11:46:40|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|1
1622720810000|2021-06-03 11:46:50|8449.1|8434.1|8445.1|8430.1|8449.1|8434.1|8445.1|8430.1|5
1622720830000|2021-06-03 11:47:10|8444.8|8429.8|8445.1|8430.1|8445.1|8430.1|8444.8|8429.8|1
1622720840000|2021-06-03 11:47:20|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|8446.6|8431.6|2
1622720870000|2021-06-03 11:47:50|8450.6|8435.6|8449.6|8434.6|8450.6|8435.6|8449.6|8434.6|2
1622720880000|2021-06-03 11:48:00|8448.9|8433.9|8449.1|8434.1|8449.4|8434.4|8448.9|8433.9|0
1622720890000|2021-06-03 11:48:10|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|8449.1|8434.1|0
1622720910000|2021-06-03 11:48:30|8452.1|8437.1|8451.1|8436.1|8452.1|8437.1|8451.1|8436.1|0
1622720920000|2021-06-03 11:48:40|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|8451.6|8436.6|0
1622720960000|2021-06-03 11:49:20|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|0
1622721040000|2021-06-03 11:50:40|8450.8|8435.8|8450.6|8435.6|8450.8|8435.8|8450.6|8435.6|0
1622721060000|2021-06-03 11:51:00|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|0
1622721080000|2021-06-03 11:51:20|8450.1|8435.1|8450.3|8435.3|8450.3|8435.3|8450.1|8435.1|0
1622721110000|2021-06-03 11:51:50|8452.1|8437.1|8450.4|8435.4|8452.1|8437.1|8450.1|8435.1|0
1622721120000|2021-06-03 11:52:00|8450.1|8435.1|8448.8|8433.8|8450.6|8435.6|8448.8|8433.8|0
1622721130000|2021-06-03 11:52:10|8448.9|8433.9|8450.8|8435.8|8450.8|8435.8|8448.9|8433.9|5
1622721140000|2021-06-03 11:52:20|8450.3|8435.3|8451.6|8436.6|8451.6|8436.6|8450.3|8435.3|0
1622721150000|2021-06-03 11:52:30|8451.8|8436.8|8452.1|8437.1|8452.1|8437.1|8451.8|8436.8|0
1622721160000|2021-06-03 11:52:40|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|8451.3|8436.3|2
1622721170000|2021-06-03 11:52:50|8451.1|8436.1|8450.8|8435.8|8451.1|8436.1|8450.8|8435.8|0
1622721180000|2021-06-03 11:53:00|8451.1|8436.1|8452.3|8437.3|8452.3|8437.3|8451.1|8436.1|0
1622721190000|2021-06-03 11:53:10|8452.6|8437.6|8450.6|8435.6|8452.6|8437.6|8450.6|8435.6|18
1622721200000|2021-06-03 11:53:20|8451.1|8436.1|8452.1|8437.1|8452.1|8437.1|8451.1|8436.1|0
1622721220000|2021-06-03 11:53:40|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|0
1622721230000|2021-06-03 11:53:50|8451.9|8436.9|8452.1|8437.1|8452.1|8437.1|8451.4|8436.4|1
1622721240000|2021-06-03 11:54:00|8451.6|8436.6|8449.6|8434.6|8451.6|8436.6|8449.6|8434.6|0
1622721260000|2021-06-03 11:54:20|8452.1|8437.1|8452.6|8437.6|8453.1|8438.1|8452.1|8437.1|2
1622721270000|2021-06-03 11:54:30|8451.3|8436.3|8454.1|8439.1|8455.1|8440.1|8451.3|8436.3|2
1622721280000|2021-06-03 11:54:40|8453.4|8438.4|8453.9|8438.9|8453.9|8438.9|8452.9|8437.9|0
1622721290000|2021-06-03 11:54:50|8453.4|8438.4|8454.6|8439.6|8454.6|8439.6|8453.4|8438.4|0
1622721300000|2021-06-03 11:55:00|8453.9|8438.9|8453.4|8438.4|8453.9|8438.9|8453.4|8438.4|0
1622721350000|2021-06-03 11:55:50|8452.9|8437.9|8452.4|8437.4|8452.9|8437.9|8452.4|8437.4|1
1622721360000|2021-06-03 11:56:00|8452.1|8437.1|8449.4|8434.4|8452.1|8437.1|8449.4|8434.4|3
1622721370000|2021-06-03 11:56:10|8449.3|8434.3|8447.6|8432.6|8449.3|8434.3|8447.6|8432.6|5
1622721380000|2021-06-03 11:56:20|8447.1|8432.1|8446|8431|8447.1|8432.1|8446|8431|3
1622721390000|2021-06-03 11:56:30|8445.8|8430.8|8446.8|8431.8|8446.8|8431.8|8445.8|8430.8|0
1622721410000|2021-06-03 11:56:50|8447.3|8432.3|8447.6|8432.6|8447.6|8432.6|8447.3|8432.3|4
1622721420000|2021-06-03 11:57:00|8448|8433|8448|8433|8448|8433|8447|8432|2
1622721430000|2021-06-03 11:57:10|8449.1|8434.1|8449.1|8434.1|8449.6|8434.6|8449.1|8434.1|0
1622721440000|2021-06-03 11:57:20|8448.8|8433.8|8447.1|8432.1|8448.8|8433.8|8447.1|8432.1|0
1622721450000|2021-06-03 11:57:30|8447.3|8432.3|8442|8427|8447.3|8432.3|8442|8427|1
1622721460000|2021-06-03 11:57:40|8444|8429|8442|8427|8444|8429|8442|8427|4
1622721470000|2021-06-03 11:57:50|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|7
1622721480000|2021-06-03 11:58:00|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622721500000|2021-06-03 11:58:20|8439.6|8424.6|8438.8|8423.8|8439.6|8424.6|8438.8|8423.8|0
1622721510000|2021-06-03 11:58:30|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|2
1622721520000|2021-06-03 11:58:40|8440.1|8425.1|8440.1|8425.1|8440.6|8425.6|8439.8|8424.8|4
1622721530000|2021-06-03 11:58:50|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|1
1622721540000|2021-06-03 11:59:00|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|1
1622721550000|2021-06-03 11:59:10|8439.8|8424.8|8438.6|8423.6|8439.8|8424.8|8438.6|8423.6|3
1622721570000|2021-06-03 11:59:30|8438.3|8423.3|8438.1|8423.1|8438.3|8423.3|8438.1|8423.1|0
1622721580000|2021-06-03 11:59:40|8439.8|8424.8|8439.1|8424.1|8439.8|8424.8|8439.1|8424.1|2
1622721600000|2021-06-03 12:00:00|8440.1|8425.1|8440.6|8425.6|8440.6|8425.6|8438.6|8423.6|12
1622721610000|2021-06-03 12:00:10|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|2
1622721620000|2021-06-03 12:00:20|8439.6|8424.6|8438.3|8423.3|8439.6|8424.6|8438.3|8423.3|15
1622721630000|2021-06-03 12:00:30|8438.6|8423.6|8438.3|8423.3|8438.8|8423.8|8438.3|8423.3|8
1622721640000|2021-06-03 12:00:40|8438.6|8423.6|8440.1|8425.1|8440.1|8425.1|8438.6|8423.6|4
1622721650000|2021-06-03 12:00:50|8439.6|8424.6|8441.8|8426.8|8442.4|8427.4|8439.1|8424.1|3
1622721660000|2021-06-03 12:01:00|8441.3|8426.3|8440.8|8425.8|8441.9|8426.9|8440.8|8425.8|5
1622721670000|2021-06-03 12:01:10|8441.3|8426.3|8442.1|8427.1|8442.1|8427.1|8441.3|8426.3|0
1622721680000|2021-06-03 12:01:20|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|5
1622721690000|2021-06-03 12:01:30|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|0
1622721700000|2021-06-03 12:01:40|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|0
1622721720000|2021-06-03 12:02:00|8444.9|8429.9|8444.6|8429.6|8444.9|8429.9|8444.6|8429.6|0
1622721730000|2021-06-03 12:02:10|8444.1|8429.1|8443.9|8428.9|8444.1|8429.1|8443.9|8428.9|0
1622721750000|2021-06-03 12:02:30|8444.4|8429.4|8445.4|8430.4|8445.4|8430.4|8444.4|8429.4|1
1622721770000|2021-06-03 12:02:50|8446.7|8431.7|8447.1|8432.1|8447.9|8432.9|8446.7|8431.7|0
1622721780000|2021-06-03 12:03:00|8447.7|8432.7|8448.1|8433.1|8448.1|8433.1|8447.7|8432.7|0
1622721790000|2021-06-03 12:03:10|8447.9|8432.9|8447.6|8432.6|8447.9|8432.9|8447.6|8432.6|0
1622721800000|2021-06-03 12:03:20|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|0
1622721810000|2021-06-03 12:03:30|8446.1|8431.1|8444.1|8429.1|8446.1|8431.1|8444.1|8429.1|0
1622721820000|2021-06-03 12:03:40|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|0
1622721830000|2021-06-03 12:03:50|8443|8428|8452.7|8437.7|8452.9|8437.9|8441.1|8426.1|43
1622721840000|2021-06-03 12:04:00|8452.9|8437.9|8451.7|8436.7|8452.9|8437.9|8451.7|8436.7|1
1622721850000|2021-06-03 12:04:10|||||||||2
1622721860000|2021-06-03 12:04:20|||||||||3
1622721870000|2021-06-03 12:04:30|8452.4|8437.4|8455.4|8440.4|8455.4|8440.4|8452.4|8437.4|1
1622721880000|2021-06-03 12:04:40|8454.6|8439.6|8454.4|8439.4|8454.6|8439.6|8454.1|8439.1|0
1622721890000|2021-06-03 12:04:50|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|1
1622721900000|2021-06-03 12:05:00|8455.2|8440.2|8454.4|8439.4|8455.2|8440.2|8453.9|8438.9|0
1622721910000|2021-06-03 12:05:10|8454.2|8439.2|8453.7|8438.7|8454.2|8439.2|8453.7|8438.7|0
1622721920000|2021-06-03 12:05:20|8453.4|8438.4|8452.4|8437.4|8453.4|8438.4|8452.4|8437.4|2
1622721930000|2021-06-03 12:05:30|8451.7|8436.7|8451.2|8436.2|8451.7|8436.7|8451.2|8436.2|0
1622721940000|2021-06-03 12:05:40|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|8450.9|8435.9|0
1622721950000|2021-06-03 12:05:50|8454.2|8439.2|8453.2|8438.2|8454.2|8439.2|8453.2|8438.2|4
1622721960000|2021-06-03 12:06:00|8453.4|8438.4|8452.4|8437.4|8453.4|8438.4|8452.4|8437.4|0
1622721970000|2021-06-03 12:06:10|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622721990000|2021-06-03 12:06:30|8452.4|8437.4|8451.9|8436.9|8453.4|8438.4|8451.9|8436.9|1
1622722000000|2021-06-03 12:06:40|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|13
1622722020000|2021-06-03 12:07:00|8455.1|8440.1|8457.2|8442.2|8457.2|8442.2|8455.1|8440.1|1
1622722030000|2021-06-03 12:07:10|8457.7|8442.7|8458.2|8443.2|8458.2|8443.2|8457.4|8442.4|0
1622722040000|2021-06-03 12:07:20|8458.7|8443.7|8458.5|8443.5|8458.7|8443.7|8458.5|8443.5|1
1622722070000|2021-06-03 12:07:50|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|3
1622722080000|2021-06-03 12:08:00|8456.4|8441.4|8455.7|8440.7|8456.4|8441.4|8455.7|8440.7|1
1622722090000|2021-06-03 12:08:10|8454.4|8439.4|8453.5|8438.5|8454.4|8439.4|8453.5|8438.5|0
1622722110000|2021-06-03 12:08:30|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|3
1622722170000|2021-06-03 12:09:30|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|2
1622722180000|2021-06-03 12:09:40|8456.7|8441.7|8456|8441|8456.7|8441.7|8456|8441|1
1622722200000|2021-06-03 12:10:00|8455.7|8440.7|8455.4|8440.4|8455.7|8440.7|8455.4|8440.4|0
1622722210000|2021-06-03 12:10:10|8455.5|8440.5|8455.7|8440.7|8455.7|8440.7|8455.5|8440.5|0
1622722230000|2021-06-03 12:10:30|8455.5|8440.5|8456.7|8441.7|8456.7|8441.7|8455.5|8440.5|5
1622722240000|2021-06-03 12:10:40|8455.7|8440.7|8455.2|8440.2|8455.7|8440.7|8455.2|8440.2|2
1622722260000|2021-06-03 12:11:00|8456|8441|8456|8441|8456|8441|8456|8441|1
1622722270000|2021-06-03 12:11:10|8457|8442|8460.3|8445.3|8461.1|8446.1|8457|8442|18
1622722280000|2021-06-03 12:11:20|8460.1|8445.1|8458.8|8443.8|8460.1|8445.1|8458.8|8443.8|1
1622722290000|2021-06-03 12:11:30|8458.5|8443.5|8458.8|8443.8|8458.8|8443.8|8458.5|8443.5|1
1622722300000|2021-06-03 12:11:40|8458.3|8443.3|8459.1|8444.1|8459.3|8444.3|8458.3|8443.3|0
1622722310000|2021-06-03 12:11:50|8459.6|8444.6|8460.1|8445.1|8460.6|8445.6|8459.6|8444.6|0
1622722320000|2021-06-03 12:12:00|8459.8|8444.8|8457.3|8442.3|8460.1|8445.1|8457.3|8442.3|0
1622722330000|2021-06-03 12:12:10|8456.8|8441.8|8456.6|8441.6|8457.3|8442.3|8456.6|8441.6|0
1622722340000|2021-06-03 12:12:20|8457.1|8442.1|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|0
1622722350000|2021-06-03 12:12:30|8457.1|8442.1|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|0
1622722360000|2021-06-03 12:12:40|8457.1|8442.1|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|1
1622722370000|2021-06-03 12:12:50|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|1
1622722380000|2021-06-03 12:13:00|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|0
1622722390000|2021-06-03 12:13:10|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|0
1622722400000|2021-06-03 12:13:20|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|0
1622722410000|2021-06-03 12:13:30|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|8455.3|8440.3|0
1622722420000|2021-06-03 12:13:40|8455.1|8440.1|8454.8|8439.8|8455.1|8440.1|8454.8|8439.8|0
1622722440000|2021-06-03 12:14:00|8454.1|8439.1|8453.1|8438.1|8454.1|8439.1|8453.1|8438.1|0
1622722460000|2021-06-03 12:14:20|8452.6|8437.6|8454.2|8439.2|8454.2|8439.2|8452.6|8437.6|0
1622722470000|2021-06-03 12:14:30|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.6|8440.6|4
1622722480000|2021-06-03 12:14:40|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|0
1622722500000|2021-06-03 12:15:00|8455.8|8440.8|8455.6|8440.6|8455.8|8440.8|8455.6|8440.6|3
1622722510000|2021-06-03 12:15:10|8455.8|8440.8|8455.3|8440.3|8455.8|8440.8|8455.3|8440.3|1
1622722530000|2021-06-03 12:15:30|8455.1|8440.1|8453|8438|8455.1|8440.1|8453|8438|0
1622722540000|2021-06-03 12:15:40|8453.3|8438.3|8453.3|8438.3|8453.3|8438.3|8453|8438|0
1622722550000|2021-06-03 12:15:50|8453|8438|8452.8|8437.8|8453|8438|8452.8|8437.8|2
1622722560000|2021-06-03 12:16:00|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|0
1622722570000|2021-06-03 12:16:10|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|5
1622722580000|2021-06-03 12:16:20|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|0
1622722590000|2021-06-03 12:16:30|||||||||1
1622722600000|2021-06-03 12:16:40|||||||||1
1622722620000|2021-06-03 12:17:00|8452.8|8437.8|8452.8|8437.8|8453.1|8438.1|8452.5|8437.5|7
1622722630000|2021-06-03 12:17:10|||||||||1
1622722640000|2021-06-03 12:17:20|8452.6|8437.6|8452|8437|8452.6|8437.6|8452|8437|4
1622722650000|2021-06-03 12:17:30|8451.8|8436.8|8450.1|8435.1|8451.8|8436.8|8450.1|8435.1|6
1622722670000|2021-06-03 12:17:50|8451.1|8436.1|8455.3|8440.3|8455.3|8440.3|8451.1|8436.1|6
1622722680000|2021-06-03 12:18:00|8455.6|8440.6|8457|8442|8457|8442|8455.6|8440.6|1
1622722700000|2021-06-03 12:18:20|8456.8|8441.8|8457|8442|8457|8442|8456.3|8441.3|1
1622722720000|2021-06-03 12:18:40|8456.8|8441.8|8456.5|8441.5|8456.8|8441.8|8456.5|8441.5|1
1622722750000|2021-06-03 12:19:10|8456.8|8441.8|8457|8442|8457|8442|8456.8|8441.8|0
1622722770000|2021-06-03 12:19:30|8458.5|8443.5|8458|8443|8458.5|8443.5|8457.8|8442.8|4
1622722780000|2021-06-03 12:19:40|8457.8|8442.8|8457|8442|8457.8|8442.8|8456.3|8441.3|1
1622722790000|2021-06-03 12:19:50|8457.8|8442.8|8457.3|8442.3|8458.3|8443.3|8457.3|8442.3|1
1622722800000|2021-06-03 12:20:00|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|1
1622722810000|2021-06-03 12:20:10|8458.5|8443.5|8461|8446|8461.3|8446.3|8458.5|8443.5|8
1622722830000|2021-06-03 12:20:30|||||||||2
1622722850000|2021-06-03 12:20:50|||||||||2
1622722860000|2021-06-03 12:21:00|8459.9|8444.9|8459|8444|8460.5|8445.5|8459|8444|1
1622722870000|2021-06-03 12:21:10|8458.8|8443.8|8458.5|8443.5|8458.8|8443.8|8458.5|8443.5|0
1622722880000|2021-06-03 12:21:20|8458|8443|8458|8443|8458|8443|8457.8|8442.8|0
1622722890000|2021-06-03 12:21:30|8461.7|8446.7|8462.5|8447.5|8462.5|8447.5|8460.9|8445.9|3
1622722900000|2021-06-03 12:21:40|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|2
1622722910000|2021-06-03 12:21:50|||||||||1
1622722920000|2021-06-03 12:22:00|8461.8|8446.8|8458.5|8443.5|8462|8447|8458.5|8443.5|0
1622722930000|2021-06-03 12:22:10|8457.7|8442.7|8457|8442|8457.7|8442.7|8457|8442|0
1622722940000|2021-06-03 12:22:20|8457.3|8442.3|8455.8|8440.8|8459|8444|8455.8|8440.8|1
1622722950000|2021-06-03 12:22:30|8456|8441|8456|8441|8456.3|8441.3|8456|8441|1
1622722960000|2021-06-03 12:22:40|8456.7|8441.7|8456.5|8441.5|8457.2|8442.2|8454.4|8439.4|3
1622722970000|2021-06-03 12:22:50|8455.7|8440.7|8455|8440|8455.7|8440.7|8454.3|8439.3|0
1622722980000|2021-06-03 12:23:00|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|0
1622722990000|2021-06-03 12:23:10|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|8454.3|8439.3|1
1622723000000|2021-06-03 12:23:20|8454.8|8439.8|8454.3|8439.3|8454.8|8439.8|8454.3|8439.3|0
1622723020000|2021-06-03 12:23:40|8453.8|8438.8|8453|8438|8453.8|8438.8|8452.7|8437.7|1
1622723030000|2021-06-03 12:23:50|8452.5|8437.5|8451.5|8436.5|8452.5|8437.5|8451.5|8436.5|4
1622723040000|2021-06-03 12:24:00|8452.8|8437.8|8452.7|8437.7|8454.2|8439.2|8452.5|8437.5|7
1622723050000|2021-06-03 12:24:10|8453|8438|8453.7|8438.7|8453.7|8438.7|8453|8438|0
1622723060000|2021-06-03 12:24:20|8455.2|8440.2|8454.2|8439.2|8455.2|8440.2|8454|8439|2
1622723070000|2021-06-03 12:24:30|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|8454.5|8439.5|1
1622723080000|2021-06-03 12:24:40|8454.2|8439.2|8457|8442|8457|8442|8454.2|8439.2|29
1622723100000|2021-06-03 12:25:00|8455.5|8440.5|8455.8|8440.8|8455.8|8440.8|8455.2|8440.2|1
1622723110000|2021-06-03 12:25:10|8456|8441|8455.2|8440.2|8456|8441|8455|8440|2
1622723120000|2021-06-03 12:25:20|||||||||1
1622723130000|2021-06-03 12:25:30|8456.4|8441.4|8457.5|8442.5|8457.5|8442.5|8456.4|8441.4|11
1622723140000|2021-06-03 12:25:40|8456.5|8441.5|8455|8440|8456.5|8441.5|8455|8440|2
1622723150000|2021-06-03 12:25:50|8455.3|8440.3|8454.8|8439.8|8455.3|8440.3|8454.8|8439.8|5
1622723160000|2021-06-03 12:26:00|8455|8440|8457.5|8442.5|8457.7|8442.7|8455|8440|5
1622723170000|2021-06-03 12:26:10|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|1
1622723180000|2021-06-03 12:26:20|8459.3|8444.3|8460.7|8445.7|8460.7|8445.7|8459.3|8444.3|2
1622723190000|2021-06-03 12:26:30|8460|8445|8458.5|8443.5|8460.7|8445.7|8458.5|8443.5|1
1622723200000|2021-06-03 12:26:40|8459|8444|8457.2|8442.2|8459|8444|8457.2|8442.2|0
1622723210000|2021-06-03 12:26:50|8457.5|8442.5|8462.8|8447.8|8462.8|8447.8|8457.5|8442.5|5
1622723220000|2021-06-03 12:27:00|8462|8447|8461.5|8446.5|8462|8447|8461.5|8446.5|1
1622723250000|2021-06-03 12:27:30|8461.8|8446.8|8462|8447|8462|8447|8461.8|8446.8|1
1622723260000|2021-06-03 12:27:40|8462.3|8447.3|8465.5|8450.5|8465.5|8450.5|8462.2|8447.2|5
1622723270000|2021-06-03 12:27:50|8466.3|8451.3|8466.5|8451.5|8466.5|8451.5|8466.3|8451.3|0
1622723280000|2021-06-03 12:28:00|8467|8452|8467|8452|8467|8452|8467|8452|1
1622723290000|2021-06-03 12:28:10|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|0
1622723300000|2021-06-03 12:28:20|||||||||2
1622723310000|2021-06-03 12:28:30|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8
1622723320000|2021-06-03 12:28:40|8467.1|8452.1|8468.8|8453.8|8468.8|8453.8|8467.1|8452.1|2
1622723340000|2021-06-03 12:29:00|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|1
1622723350000|2021-06-03 12:29:10|||||||||2
1622723360000|2021-06-03 12:29:20|8467.8|8452.8|8467.8|8452.8|8467.8|8452.8|8467.8|8452.8|0
1622723370000|2021-06-03 12:29:30|8467.6|8452.6|8467.1|8452.1|8467.6|8452.6|8467.1|8452.1|5
1622723380000|2021-06-03 12:29:40|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|1
1622723390000|2021-06-03 12:29:50|8465.6|8450.6|8463.4|8448.4|8465.6|8450.6|8463.4|8448.4|2
1622723400000|2021-06-03 12:30:00|8462.9|8447.9|8461.6|8446.6|8462.9|8447.9|8460.1|8445.1|1
1622723410000|2021-06-03 12:30:10|8461.4|8446.4|8464.3|8449.3|8464.3|8449.3|8461.4|8446.4|2
1622723420000|2021-06-03 12:30:20|8463.3|8448.3|8462.3|8447.3|8463.3|8448.3|8462.3|8447.3|0
1622723430000|2021-06-03 12:30:30|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|2
1622723440000|2021-06-03 12:30:40|8462.1|8447.1|8461.8|8446.8|8462.1|8447.1|8461.8|8446.8|1
1622723460000|2021-06-03 12:31:00|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|1
1622723470000|2021-06-03 12:31:10|8460.3|8445.3|8460.8|8445.8|8460.8|8445.8|8460.3|8445.3|2
1622723480000|2021-06-03 12:31:20|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|11
1622723490000|2021-06-03 12:31:30|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|2
1622723500000|2021-06-03 12:31:40|8459.4|8444.4|8459.6|8444.6|8459.6|8444.6|8459.4|8444.4|1
1622723510000|2021-06-03 12:31:50|8459.7|8444.7|8460.1|8445.1|8460.1|8445.1|8459.7|8444.7|0
1622723520000|2021-06-03 12:32:00|8460.4|8445.4|8461.9|8446.9|8461.9|8446.9|8460.4|8445.4|1
1622723530000|2021-06-03 12:32:10|8465.4|8450.4|8465.9|8450.9|8465.9|8450.9|8465.4|8450.4|3
1622723540000|2021-06-03 12:32:20|8466.4|8451.4|8466.1|8451.1|8466.6|8451.6|8466.1|8451.1|1
1622723550000|2021-06-03 12:32:30|8465.9|8450.9|8463.9|8448.9|8465.9|8450.9|8463.9|8448.9|1
1622723560000|2021-06-03 12:32:40|8464.7|8449.7|8464.9|8449.9|8465.1|8450.1|8464.7|8449.7|4
1622723580000|2021-06-03 12:33:00|8465.3|8450.3|8465|8450|8465.3|8450.3|8465|8450|7
1622723590000|2021-06-03 12:33:10|8466.1|8451.1|8467.3|8452.3|8467.3|8452.3|8466.1|8451.1|3
1622723600000|2021-06-03 12:33:20|8468.8|8453.8|8468.8|8453.8|8469.8|8454.8|8468.8|8453.8|3
1622723610000|2021-06-03 12:33:30|||||||||1
1622723620000|2021-06-03 12:33:40|8468.5|8453.5|8467.1|8452.1|8468.5|8453.5|8466.3|8451.3|0
1622723630000|2021-06-03 12:33:50|8466.6|8451.6|8465.3|8450.3|8466.6|8451.6|8465.3|8450.3|1
1622723640000|2021-06-03 12:34:00|8465.6|8450.6|8466.6|8451.6|8466.6|8451.6|8465.6|8450.6|0
1622723650000|2021-06-03 12:34:10|8467.1|8452.1|8468.5|8453.5|8469.3|8454.3|8467.1|8452.1|1
1622723660000|2021-06-03 12:34:20|8467.3|8452.3|8467.8|8452.8|8467.8|8452.8|8467.3|8452.3|0
1622723670000|2021-06-03 12:34:30|8467.1|8452.1|8466.3|8451.3|8467.1|8452.1|8466.3|8451.3|1
1622723680000|2021-06-03 12:34:40|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|0
1622723690000|2021-06-03 12:34:50|8464.8|8449.8|8463.6|8448.6|8464.8|8449.8|8463.1|8448.1|3
1622723700000|2021-06-03 12:35:00|8463.3|8448.3|8459.6|8444.6|8463.3|8448.3|8459.6|8444.6|1
1622723710000|2021-06-03 12:35:10|8460.3|8445.3|8459.8|8444.8|8462.8|8447.8|8459.8|8444.8|0
1622723720000|2021-06-03 12:35:20|8462.1|8447.1|8463.1|8448.1|8463.3|8448.3|8462.1|8447.1|0
1622723730000|2021-06-03 12:35:30|8463.6|8448.6|8464.3|8449.3|8464.3|8449.3|8463.6|8448.6|4
1622723740000|2021-06-03 12:35:40|8467.8|8452.8|8468.3|8453.3|8468.6|8453.6|8467.8|8452.8|23
1622723750000|2021-06-03 12:35:50|8468.1|8453.1|8465.8|8450.8|8468.1|8453.1|8465.8|8450.8|1
1622723760000|2021-06-03 12:36:00|8465.6|8450.6|8465.6|8450.6|8465.6|8450.6|8465.6|8450.6|2
1622723780000|2021-06-03 12:36:20|8465.8|8450.8|8466.1|8451.1|8466.1|8451.1|8465.8|8450.8|2
1622723790000|2021-06-03 12:36:30|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|3
1622723800000|2021-06-03 12:36:40|8466.3|8451.3|8466.6|8451.6|8466.6|8451.6|8466.3|8451.3|0
1622723810000|2021-06-03 12:36:50|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|4
1622723820000|2021-06-03 12:37:00|8469.3|8454.3|8470.4|8455.4|8470.4|8455.4|8469.1|8454.1|2
1622723830000|2021-06-03 12:37:10|8470.6|8455.6|8470.9|8455.9|8470.9|8455.9|8470.6|8455.6|2
1622723840000|2021-06-03 12:37:20|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|3
1622723850000|2021-06-03 12:37:30|8473.1|8458.1|8472.8|8457.8|8473.1|8458.1|8472.8|8457.8|2
1622723860000|2021-06-03 12:37:40|8474.1|8459.1|8476.1|8461.1|8478.9|8463.9|8474.1|8459.1|35
1622723870000|2021-06-03 12:37:50|8476.4|8461.4|8476.1|8461.1|8476.4|8461.4|8476.1|8461.1|3
1622723890000|2021-06-03 12:38:10|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|0
1622723900000|2021-06-03 12:38:20|8478.1|8463.1|8476.8|8461.8|8478.1|8463.1|8476.8|8461.8|24
1622723910000|2021-06-03 12:38:30|8476.1|8461.1|8475.1|8460.1|8476.1|8461.1|8475.1|8460.1|1
1622723920000|2021-06-03 12:38:40|8474.8|8459.8|8471.6|8456.6|8474.8|8459.8|8471.6|8456.6|1
1622723930000|2021-06-03 12:38:50|8472.1|8457.1|8472.1|8457.1|8472.1|8457.1|8472.1|8457.1|1
1622723940000|2021-06-03 12:39:00|8472.6|8457.6|8475.6|8460.6|8475.6|8460.6|8472.6|8457.6|1
1622723950000|2021-06-03 12:39:10|8476.1|8461.1|8475.3|8460.3|8476.1|8461.1|8475.3|8460.3|1
1622723960000|2021-06-03 12:39:20|||||||||2
1622723980000|2021-06-03 12:39:40|8474.6|8459.6|8475.3|8460.3|8475.3|8460.3|8474.3|8459.3|2
1622723990000|2021-06-03 12:39:50|8477.1|8462.1|8475.6|8460.6|8477.1|8462.1|8475.6|8460.6|4
1622724000000|2021-06-03 12:40:00|8476.1|8461.1|8476.6|8461.6|8477.6|8462.6|8476.1|8461.1|4
1622724040000|2021-06-03 12:40:40|8481.8|8466.8|8482|8467|8482.3|8467.3|8481.8|8466.8|5
1622724050000|2021-06-03 12:40:50|8481.3|8466.3|8480.3|8465.3|8481.3|8466.3|8480.3|8465.3|2
1622724090000|2021-06-03 12:41:30|8480|8465|8478.8|8463.8|8480|8465|8478.8|8463.8|4
1622724100000|2021-06-03 12:41:40|8482.8|8467.8|8480.8|8465.8|8482.8|8467.8|8480.8|8465.8|0
1622724110000|2021-06-03 12:41:50|8479.8|8464.8|8478.5|8463.5|8479.8|8464.8|8478.5|8463.5|3
1622724120000|2021-06-03 12:42:00|8479.1|8464.1|8480|8465|8480|8465|8479.1|8464.1|0
1622724130000|2021-06-03 12:42:10|||||||||2
1622724160000|2021-06-03 12:42:40|8479.8|8464.8|8479.8|8464.8|8479.8|8464.8|8479.8|8464.8|46
1622724170000|2021-06-03 12:42:50|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|3
1622724180000|2021-06-03 12:43:00|8477.3|8462.3|8477.3|8462.3|8477.3|8462.3|8476.7|8461.7|5
1622724220000|2021-06-03 12:43:40|||||||||3
1622724240000|2021-06-03 12:44:00|8476.3|8461.3|8474.3|8459.3|8476.3|8461.3|8474.3|8459.3|0
1622724270000|2021-06-03 12:44:30|8473.7|8458.7|8473|8458|8473.7|8458.7|8473|8458|1
1622724280000|2021-06-03 12:44:40|||||||||1
1622724300000|2021-06-03 12:45:00|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|5
1622724310000|2021-06-03 12:45:10|8473|8458|8473|8458|8473|8458|8473|8458|1
1622724320000|2021-06-03 12:45:20|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|1
1622724330000|2021-06-03 12:45:30|8472.5|8457.5|8473.5|8458.5|8473.5|8458.5|8472.5|8457.5|1
1622724340000|2021-06-03 12:45:40|8473|8458|8476|8461|8476|8461|8473|8458|7
1622724350000|2021-06-03 12:45:50|8475.8|8460.8|8474|8459|8475.8|8460.8|8474|8459|3
1622724360000|2021-06-03 12:46:00|8476.8|8461.8|8476.3|8461.3|8476.8|8461.8|8476.3|8461.3|1
1622724370000|2021-06-03 12:46:10|8476|8461|8476|8461|8476|8461|8476|8461|0
1622724380000|2021-06-03 12:46:20|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|10
1622724390000|2021-06-03 12:46:30|8476.8|8461.8|8476.8|8461.8|8477.3|8462.3|8476.8|8461.8|0
1622724400000|2021-06-03 12:46:40|8476.5|8461.5|8475.8|8460.8|8476.5|8461.5|8475.8|8460.8|1
1622724410000|2021-06-03 12:46:50|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|2
1622724430000|2021-06-03 12:47:10|8475.3|8460.3|8476.1|8461.1|8476.1|8461.1|8475.3|8460.3|1
1622724440000|2021-06-03 12:47:20|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|8475.8|8460.8|1
1622724450000|2021-06-03 12:47:30|||||||||2
1622724460000|2021-06-03 12:47:40|8475.1|8460.1|8474.1|8459.1|8475.1|8460.1|8474.1|8459.1|0
1622724470000|2021-06-03 12:47:50|8474.6|8459.6|8473.8|8458.8|8474.6|8459.6|8473.8|8458.8|11
1622724480000|2021-06-03 12:48:00|8473.3|8458.3|8473.8|8458.8|8474.1|8459.1|8473.3|8458.3|0
1622724490000|2021-06-03 12:48:10|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|2
1622724520000|2021-06-03 12:48:40|||||||||1
1622724530000|2021-06-03 12:48:50|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|2
1622724540000|2021-06-03 12:49:00|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622724550000|2021-06-03 12:49:10|8473.6|8458.6|8474.1|8459.1|8474.1|8459.1|8473.6|8458.6|0
1622724560000|2021-06-03 12:49:20|8474.3|8459.3|8474.1|8459.1|8474.3|8459.3|8474.1|8459.1|0
1622724580000|2021-06-03 12:49:40|||||||||1
1622724590000|2021-06-03 12:49:50|||||||||2
1622724600000|2021-06-03 12:50:00|8472.8|8457.8|8471.8|8456.8|8472.8|8457.8|8471.8|8456.8|2
1622724610000|2021-06-03 12:50:10|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|3
1622724620000|2021-06-03 12:50:20|8472.5|8457.5|8471.8|8456.8|8472.5|8457.5|8471|8456|2
1622724630000|2021-06-03 12:50:30|8471.6|8456.6|8473.1|8458.1|8473.1|8458.1|8471.6|8456.6|0
1622724640000|2021-06-03 12:50:40|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622724650000|2021-06-03 12:50:50|8475.2|8460.2|8476.8|8461.8|8476.8|8461.8|8475.2|8460.2|1
1622724660000|2021-06-03 12:51:00|8477.5|8462.5|8476.3|8461.3|8477.5|8462.5|8476.3|8461.3|2
1622724670000|2021-06-03 12:51:10|8477|8462|8475.3|8460.3|8478.1|8463.1|8474.8|8459.8|10
1622724680000|2021-06-03 12:51:20|8474|8459|8473|8458|8474|8459|8473|8458|0
1622724690000|2021-06-03 12:51:30|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622724700000|2021-06-03 12:51:40|8474|8459|8473.3|8458.3|8474|8459|8473.3|8458.3|1
1622724710000|2021-06-03 12:51:50|8476.6|8461.6|8474.6|8459.6|8476.6|8461.6|8474.3|8459.3|5
1622724720000|2021-06-03 12:52:00|8474.3|8459.3|8473.8|8458.8|8474.3|8459.3|8473.8|8458.8|0
1622724730000|2021-06-03 12:52:10|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|0
1622724740000|2021-06-03 12:52:20|8473.1|8458.1|8473.6|8458.6|8473.6|8458.6|8473.1|8458.1|0
1622724750000|2021-06-03 12:52:30|8473.3|8458.3|8473.8|8458.8|8473.8|8458.8|8472.8|8457.8|2
1622724760000|2021-06-03 12:52:40|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|0
1622724770000|2021-06-03 12:52:50|8473.1|8458.1|8472.1|8457.1|8473.1|8458.1|8472.1|8457.1|1
1622724780000|2021-06-03 12:53:00|8471.3|8456.3|8473.1|8458.1|8473.1|8458.1|8470.8|8455.8|5
1622724790000|2021-06-03 12:53:10|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|0
1622724800000|2021-06-03 12:53:20|8472.2|8457.2|8470.4|8455.4|8472.2|8457.2|8470.1|8455.1|9
1622724810000|2021-06-03 12:53:30|8470.1|8455.1|8471.9|8456.9|8471.9|8456.9|8470.1|8455.1|5
1622724820000|2021-06-03 12:53:40|8471.7|8456.7|8471.2|8456.2|8471.7|8456.7|8471.2|8456.2|0
1622724830000|2021-06-03 12:53:50|8470.1|8455.1|8470.7|8455.7|8470.7|8455.7|8469.4|8454.4|1
1622724840000|2021-06-03 12:54:00|8470.6|8455.6|8470.4|8455.4|8470.6|8455.6|8470.4|8455.4|1
1622724850000|2021-06-03 12:54:10|||||||||4
1622724860000|2021-06-03 12:54:20|8470.1|8455.1|8469.9|8454.9|8470.1|8455.1|8469.9|8454.9|0
1622724870000|2021-06-03 12:54:30|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.1|8454.1|1
1622724880000|2021-06-03 12:54:40|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|2
1622724890000|2021-06-03 12:54:50|8468.6|8453.6|8467.9|8452.9|8468.6|8453.6|8467.9|8452.9|0
1622724930000|2021-06-03 12:55:30|8466.1|8451.1|8465.9|8450.9|8466.1|8451.1|8465.9|8450.9|4
1622724940000|2021-06-03 12:55:40|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|0
1622724950000|2021-06-03 12:55:50|8465.4|8450.4|8464.4|8449.4|8465.4|8450.4|8464.4|8449.4|4
1622724960000|2021-06-03 12:56:00|8465.4|8450.4|8464.4|8449.4|8465.4|8450.4|8463.9|8448.9|3
1622724970000|2021-06-03 12:56:10|8464.1|8449.1|8463.9|8448.9|8464.1|8449.1|8463.9|8448.9|1
1622725000000|2021-06-03 12:56:40|8459.4|8444.4|8459.9|8444.9|8459.9|8444.9|8459.4|8444.4|7
1622725010000|2021-06-03 12:56:50|8459.6|8444.6|8456.9|8441.9|8459.6|8444.6|8456.9|8441.9|3
1622725020000|2021-06-03 12:57:00|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|4
1622725030000|2021-06-03 12:57:10|8458.2|8443.2|8458.9|8443.9|8458.9|8443.9|8458.2|8443.2|0
1622725050000|2021-06-03 12:57:30|||||||||1
1622725060000|2021-06-03 12:57:40|||||||||1
1622725070000|2021-06-03 12:57:50|||||||||1
1622725100000|2021-06-03 12:58:20|8455.3|8440.3|8455.1|8440.1|8455.3|8440.3|8455.1|8440.1|21
1622725110000|2021-06-03 12:58:30|8454.3|8439.3|8455.1|8440.1|8455.1|8440.1|8454.3|8439.3|4
1622725140000|2021-06-03 12:59:00|8454.6|8439.6|8454.1|8439.1|8454.6|8439.6|8454.1|8439.1|0
1622725150000|2021-06-03 12:59:10|||||||||4
1622725190000|2021-06-03 12:59:50|||||||||1
1622725200000|2021-06-03 13:00:00|8456.4|8441.4|8458.1|8443.1|8458.1|8443.1|8456.4|8441.4|5
1622725210000|2021-06-03 13:00:10|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|0
1622725220000|2021-06-03 13:00:20|8457.4|8442.4|8458.3|8443.3|8458.3|8443.3|8457.4|8442.4|0
1622725230000|2021-06-03 13:00:30|8459.3|8444.3|8456.4|8441.4|8459.3|8444.3|8455.9|8440.9|0
1622725240000|2021-06-03 13:00:40|||||||||1
1622725250000|2021-06-03 13:00:50|8456.6|8441.6|8456.9|8441.9|8456.9|8441.9|8456.6|8441.6|0
1622725260000|2021-06-03 13:01:00|8455.9|8440.9|8453.4|8438.4|8455.9|8440.9|8452.1|8437.1|9
1622725270000|2021-06-03 13:01:10|8454.4|8439.4|8455.1|8440.1|8455.1|8440.1|8454.4|8439.4|0
1622725280000|2021-06-03 13:01:20|8458.3|8443.3|8463.3|8448.3|8463.3|8448.3|8458.3|8443.3|7
1622725290000|2021-06-03 13:01:30|8463.1|8448.1|8463.3|8448.3|8463.3|8448.3|8463.1|8448.1|0
1622725300000|2021-06-03 13:01:40|8462.8|8447.8|8462.1|8447.1|8462.8|8447.8|8462.1|8447.1|0
1622725310000|2021-06-03 13:01:50|8463.1|8448.1|8463.6|8448.6|8464.1|8449.1|8463.1|8448.1|2
1622725320000|2021-06-03 13:02:00|8464.6|8449.6|8463.3|8448.3|8464.6|8449.6|8463.3|8448.3|1
1622725330000|2021-06-03 13:02:10|8463.1|8448.1|8463.6|8448.6|8463.6|8448.6|8463.1|8448.1|1
1622725340000|2021-06-03 13:02:20|8462.8|8447.8|8463.6|8448.6|8463.6|8448.6|8462.8|8447.8|1
1622725350000|2021-06-03 13:02:30|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|0
1622725360000|2021-06-03 13:02:40|8472.1|8457.1|8471.3|8456.3|8472.3|8457.3|8471.3|8456.3|10
1622725370000|2021-06-03 13:02:50|8471|8456|8469.3|8454.3|8471|8456|8468.6|8453.6|3
1622725380000|2021-06-03 13:03:00|8468.6|8453.6|8468.3|8453.3|8470.5|8455.5|8468.3|8453.3|3
1622725390000|2021-06-03 13:03:10|8469.4|8454.4|8472.3|8457.3|8472.3|8457.3|8469.4|8454.4|5
1622725400000|2021-06-03 13:03:20|||||||||1
1622725410000|2021-06-03 13:03:30|8472.8|8457.8|8474.5|8459.5|8475.5|8460.5|8472.8|8457.8|4
1622725420000|2021-06-03 13:03:40|8474.8|8459.8|8475.8|8460.8|8475.8|8460.8|8474.5|8459.5|1
1622725430000|2021-06-03 13:03:50|8475.5|8460.5|8475.8|8460.8|8475.8|8460.8|8475.3|8460.3|0
1622725440000|2021-06-03 13:04:00|8476|8461|8480|8465|8480|8465|8476|8461|2
1622725450000|2021-06-03 13:04:10|8479.8|8464.8|8479.8|8464.8|8479.8|8464.8|8479.8|8464.8|0
1622725460000|2021-06-03 13:04:20|8479.2|8464.2|8477.8|8462.8|8479.2|8464.2|8477.8|8462.8|1
1622725470000|2021-06-03 13:04:30|8480.4|8465.4|8480.1|8465.1|8480.4|8465.4|8480.1|8465.1|23
1622725480000|2021-06-03 13:04:40|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622725490000|2021-06-03 13:04:50|8481.3|8466.3|8480.6|8465.6|8481.3|8466.3|8480.6|8465.6|0
1622725500000|2021-06-03 13:05:00|8481.1|8466.1|8483.1|8468.1|8483.1|8468.1|8480.6|8465.6|1
1622725510000|2021-06-03 13:05:10|||||||||1
1622725530000|2021-06-03 13:05:30|8482.8|8467.8|8480.4|8465.4|8482.8|8467.8|8479.6|8464.6|2
1622725540000|2021-06-03 13:05:40|8478.3|8463.3|8478.1|8463.1|8478.3|8463.3|8478.1|8463.1|2
1622725550000|2021-06-03 13:05:50|8477.9|8462.9|8476.4|8461.4|8477.9|8462.9|8476.4|8461.4|1
1622725560000|2021-06-03 13:06:00|8475.6|8460.6|8474.3|8459.3|8475.6|8460.6|8474.3|8459.3|1
1622725570000|2021-06-03 13:06:10|8477.1|8462.1|8482.6|8467.6|8482.6|8467.6|8477.1|8462.1|3
1622725580000|2021-06-03 13:06:20|||||||||1
1622725590000|2021-06-03 13:06:30|8482.3|8467.3|8481.8|8466.8|8482.3|8467.3|8481.8|8466.8|1
1622725620000|2021-06-03 13:07:00|8481.3|8466.3|8480.8|8465.8|8481.3|8466.3|8480.8|8465.8|3
1622725630000|2021-06-03 13:07:10|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|1
1622725660000|2021-06-03 13:07:40|8480.8|8465.8|8486.3|8471.3|8486.3|8471.3|8480.8|8465.8|2
1622725670000|2021-06-03 13:07:50|||||||||1
1622725680000|2021-06-03 13:08:00|8486.6|8471.6|8486.8|8471.8|8486.8|8471.8|8486.6|8471.6|3
1622725690000|2021-06-03 13:08:10|8485.8|8470.8|8483.1|8468.1|8485.8|8470.8|8481.4|8466.4|3
1622725700000|2021-06-03 13:08:20|8483.6|8468.6|8483.6|8468.6|8484.1|8469.1|8483.6|8468.6|0
1622725710000|2021-06-03 13:08:30|8483.3|8468.3|8483.1|8468.1|8483.3|8468.3|8483.1|8468.1|0
1622725720000|2021-06-03 13:08:40|||||||||1
1622725730000|2021-06-03 13:08:50|8481.8|8466.8|8478.1|8463.1|8481.8|8466.8|8477.8|8462.8|1
1622725750000|2021-06-03 13:09:10|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|0
1622725760000|2021-06-03 13:09:20|8477.3|8462.3|8480.6|8465.6|8480.6|8465.6|8477.3|8462.3|4
1622725770000|2021-06-03 13:09:30|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|3
1622725780000|2021-06-03 13:09:40|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|0
1622725790000|2021-06-03 13:09:50|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|1
1622725800000|2021-06-03 13:10:00|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|0
1622725810000|2021-06-03 13:10:10|||||||||2
1622725830000|2021-06-03 13:10:30|8482.3|8467.3|8482|8467|8482.3|8467.3|8482|8467|0
1622725840000|2021-06-03 13:10:40|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|2
1622725850000|2021-06-03 13:10:50|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|8480.3|8465.3|1
1622725860000|2021-06-03 13:11:00|8479.8|8464.8|8477.8|8462.8|8479.8|8464.8|8477.8|8462.8|3
1622725870000|2021-06-03 13:11:10|8477.6|8462.6|8477.3|8462.3|8477.6|8462.6|8477.3|8462.3|1
1622725880000|2021-06-03 13:11:20|||||||||1
1622725900000|2021-06-03 13:11:40|||||||||2
1622725920000|2021-06-03 13:12:00|8477.6|8462.6|8477.8|8462.8|8477.8|8462.8|8477.6|8462.6|1
1622725930000|2021-06-03 13:12:10|8477.5|8462.5|8477.3|8462.3|8477.5|8462.5|8477.3|8462.3|2
1622725940000|2021-06-03 13:12:20|||||||||2
1622725950000|2021-06-03 13:12:30|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|8481.8|8466.8|7
1622725960000|2021-06-03 13:12:40|8482|8467|8482.3|8467.3|8482.3|8467.3|8482|8467|2
1622725990000|2021-06-03 13:13:10|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|2
1622726000000|2021-06-03 13:13:20|8484.4|8469.4|8486.5|8471.5|8486.5|8471.5|8484.4|8469.4|3
1622726010000|2021-06-03 13:13:30|8486.3|8471.3|8486.3|8471.3|8486.3|8471.3|8486.3|8471.3|4
1622726030000|2021-06-03 13:13:50|||||||||1
1622726040000|2021-06-03 13:14:00|8487.1|8472.1|8487.5|8472.5|8487.5|8472.5|8487.1|8472.1|6
1622726050000|2021-06-03 13:14:10|8489.7|8474.7|8492|8477|8492|8477|8489.7|8474.7|3
1622726060000|2021-06-03 13:14:20|8490.7|8475.7|8490.7|8475.7|8491.3|8476.3|8490.7|8475.7|25
1622726070000|2021-06-03 13:14:30|8490.5|8475.5|8489.9|8474.9|8490.7|8475.7|8489.9|8474.9|4
1622726080000|2021-06-03 13:14:40|||||||||1
1622726090000|2021-06-03 13:14:50|||||||||23
1622726100000|2021-06-03 13:15:00|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1622726110000|2021-06-03 13:15:10|8493.4|8478.4|8491.7|8476.7|8493.9|8478.9|8491.7|8476.7|4
1622726120000|2021-06-03 13:15:20|||||||||1
1622726140000|2021-06-03 13:15:40|||||||||1
1622726160000|2021-06-03 13:16:00|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|15
1622726180000|2021-06-03 13:16:20|8492.5|8477.5|8490.9|8475.9|8492.5|8477.5|8490.9|8475.9|0
1622726190000|2021-06-03 13:16:30|8490.7|8475.7|8490.4|8475.4|8490.7|8475.7|8490.4|8475.4|4
1622726200000|2021-06-03 13:16:40|||||||||1
1622726210000|2021-06-03 13:16:50|8489.7|8474.7|8490.2|8475.2|8490.2|8475.2|8488.7|8473.7|6
1622726220000|2021-06-03 13:17:00|8489.9|8474.9|8489.7|8474.7|8490.2|8475.2|8489.7|8474.7|3
1622726230000|2021-06-03 13:17:10|8489.1|8474.1|8490.7|8475.7|8490.9|8475.9|8488.7|8473.7|4
1622726240000|2021-06-03 13:17:20|8490.4|8475.4|8490.2|8475.2|8490.4|8475.4|8490.2|8475.2|2
1622726250000|2021-06-03 13:17:30|8490.7|8475.7|8491.4|8476.4|8491.4|8476.4|8490.7|8475.7|4
1622726260000|2021-06-03 13:17:40|8490.7|8475.7|8490.5|8475.5|8490.7|8475.7|8489.7|8474.7|1
1622726270000|2021-06-03 13:17:50|8491.2|8476.2|8490.9|8475.9|8491.4|8476.4|8490.7|8475.7|3
1622726280000|2021-06-03 13:18:00|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|1
1622726300000|2021-06-03 13:18:20|8490.9|8475.9|8490.7|8475.7|8490.9|8475.9|8490.7|8475.7|1
1622726330000|2021-06-03 13:18:50|8490.4|8475.4|8490.7|8475.7|8490.7|8475.7|8489.9|8474.9|2
1622726340000|2021-06-03 13:19:00|8490.4|8475.4|8490.2|8475.2|8490.4|8475.4|8490.2|8475.2|4
1622726350000|2021-06-03 13:19:10|8489.9|8474.9|8489.9|8474.9|8489.9|8474.9|8489.7|8474.7|1
1622726360000|2021-06-03 13:19:20|8489.7|8474.7|8489.2|8474.2|8489.7|8474.7|8489.2|8474.2|2
1622726380000|2021-06-03 13:19:40|8487.2|8472.2|8486.7|8471.7|8487.2|8472.2|8486.7|8471.7|2
1622726390000|2021-06-03 13:19:50|||||||||1
1622726400000|2021-06-03 13:20:00|8486.9|8471.9|8486.7|8471.7|8486.9|8471.9|8486.2|8471.2|14
1622726410000|2021-06-03 13:20:10|8487.2|8472.2|8485.5|8470.5|8488.2|8473.2|8485.2|8470.2|0
1622726420000|2021-06-03 13:20:20|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|2
1622726430000|2021-06-03 13:20:30|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|2
1622726440000|2021-06-03 13:20:40|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|5
1622726450000|2021-06-03 13:20:50|8485|8470|8485|8470|8485|8470|8485|8470|1
1622726460000|2021-06-03 13:21:00|8484.7|8469.7|8484.2|8469.2|8484.7|8469.7|8484.2|8469.2|5
1622726470000|2021-06-03 13:21:10|||||||||2
1622726480000|2021-06-03 13:21:20|8485.5|8470.5|8486.2|8471.2|8486.2|8471.2|8485.5|8470.5|12
1622726490000|2021-06-03 13:21:30|8485.9|8470.9|8485.7|8470.7|8485.9|8470.9|8485.4|8470.4|0
1622726500000|2021-06-03 13:21:40|8484.9|8469.9|8485.9|8470.9|8487.2|8472.2|8484.7|8469.7|3
1622726510000|2021-06-03 13:21:50|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|0
1622726520000|2021-06-03 13:22:00|8485.4|8470.4|8485.9|8470.9|8485.9|8470.9|8483.7|8468.7|6
1622726530000|2021-06-03 13:22:10|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|0
1622726540000|2021-06-03 13:22:20|8484.7|8469.7|8486.2|8471.2|8486.2|8471.2|8484.7|8469.7|4
1622726550000|2021-06-03 13:22:30|8485.6|8470.6|8486.2|8471.2|8486.2|8471.2|8485.6|8470.6|5
1622726560000|2021-06-03 13:22:40|8486.4|8471.4|8486.9|8471.9|8486.9|8471.9|8486.4|8471.4|4
1622726570000|2021-06-03 13:22:50|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|0
1622726580000|2021-06-03 13:23:00|8486|8471|8483.7|8468.7|8486|8471|8483.7|8468.7|9
1622726590000|2021-06-03 13:23:10|8483.4|8468.4|8484.7|8469.7|8484.7|8469.7|8483.2|8468.2|5
1622726600000|2021-06-03 13:23:20|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|1
1622726610000|2021-06-03 13:23:30|||||||||1
1622726620000|2021-06-03 13:23:40|8485.4|8470.4|8486.4|8471.4|8486.4|8471.4|8485.4|8470.4|0
1622726630000|2021-06-03 13:23:50|8486.2|8471.2|8487.2|8472.2|8487.2|8472.2|8485.9|8470.9|2
1622726640000|2021-06-03 13:24:00|8487.7|8472.7|8487.7|8472.7|8488.9|8473.9|8487.4|8472.4|1
1622726650000|2021-06-03 13:24:10|8487.1|8472.1|8486.9|8471.9|8487.1|8472.1|8486.4|8471.4|2
1622726660000|2021-06-03 13:24:20|8486.4|8471.4|8486.9|8471.9|8486.9|8471.9|8486.4|8471.4|0
1622726670000|2021-06-03 13:24:30|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|8486.7|8471.7|0
1622726680000|2021-06-03 13:24:40|8486.9|8471.9|8486.4|8471.4|8486.9|8471.9|8486.4|8471.4|0
1622726690000|2021-06-03 13:24:50|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|8486.2|8471.2|2
1622726700000|2021-06-03 13:25:00|8485.9|8470.9|8485.2|8470.2|8485.9|8470.9|8485.2|8470.2|0
1622726710000|2021-06-03 13:25:10|8485.4|8470.4|8485.7|8470.7|8485.7|8470.7|8485.4|8470.4|0
1622726720000|2021-06-03 13:25:20|8486.2|8471.2|8489.4|8474.4|8489.4|8474.4|8486.2|8471.2|2
1622726730000|2021-06-03 13:25:30|8490.4|8475.4|8490.4|8475.4|8490.4|8475.4|8490.4|8475.4|1
1622726740000|2021-06-03 13:25:40|8493.2|8478.2|8494.4|8479.4|8494.4|8479.4|8493.2|8478.2|11
1622726750000|2021-06-03 13:25:50|8495|8480|8493.9|8478.9|8495.4|8480.4|8493.9|8478.9|0
1622726770000|2021-06-03 13:26:10|8493.4|8478.4|8493.7|8478.7|8493.9|8478.9|8493.4|8478.4|3
1622726780000|2021-06-03 13:26:20|8494.2|8479.2|8494.2|8479.2|8494.2|8479.2|8494.2|8479.2|1
1622726790000|2021-06-03 13:26:30|||||||||2
1622726800000|2021-06-03 13:26:40|8494.4|8479.4|8493.9|8478.9|8494.7|8479.7|8493.9|8478.9|1
1622726810000|2021-06-03 13:26:50|8494.5|8479.5|8495.2|8480.2|8495.2|8480.2|8494.5|8479.5|1
1622726820000|2021-06-03 13:27:00|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|6
1622726830000|2021-06-03 13:27:10|8496.2|8481.2|8496.2|8481.2|8496.5|8481.5|8496.2|8481.2|0
1622726840000|2021-06-03 13:27:20|||||||||1
1622726850000|2021-06-03 13:27:30|8496.5|8481.5|8496.2|8481.2|8496.7|8481.7|8496.2|8481.2|0
1622726860000|2021-06-03 13:27:40|8496|8481|8496.5|8481.5|8497|8482|8496|8481|2
1622726870000|2021-06-03 13:27:50|8496.7|8481.7|8496|8481|8496.7|8481.7|8496|8481|7
1622726880000|2021-06-03 13:28:00|8496.5|8481.5|8494.6|8479.6|8497|8482|8494.6|8479.6|2
1622726890000|2021-06-03 13:28:10|8493.2|8478.2|8492.5|8477.5|8493.2|8478.2|8492.5|8477.5|1
1622726900000|2021-06-03 13:28:20|8492.7|8477.7|8493.7|8478.7|8494.9|8479.9|8492.7|8477.7|3
1622726910000|2021-06-03 13:28:30|8493.2|8478.2|8493|8478|8493.2|8478.2|8493|8478|4
1622726920000|2021-06-03 13:28:40|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|0
1622726940000|2021-06-03 13:29:00|8496|8481|8497.7|8482.7|8499.2|8484.2|8496|8481|14
1622726950000|2021-06-03 13:29:10|8498|8483|8497.7|8482.7|8498|8483|8497.7|8482.7|2
1622726960000|2021-06-03 13:29:20|8496.7|8481.7|8499|8484|8499|8484|8496.7|8481.7|3
1622726970000|2021-06-03 13:29:30|8499.2|8484.2|8497.7|8482.7|8500.4|8485.4|8497.4|8482.4|1
1622726990000|2021-06-03 13:29:50|||||||||1
1622727000000|2021-06-03 13:30:00|8498|8483|8498.2|8483.2|8498.5|8483.5|8498|8483|2
1622727010000|2021-06-03 13:30:10|8498.7|8483.7|8498.2|8483.2|8498.7|8483.7|8498.2|8483.2|0
1622727020000|2021-06-03 13:30:20|||||||||2
1622727050000|2021-06-03 13:30:50|8497.7|8482.7|8497.2|8482.2|8498|8483|8497.2|8482.2|2
1622727060000|2021-06-03 13:31:00|8498|8483|8494.2|8479.2|8498.2|8483.2|8494.2|8479.2|7
1622727070000|2021-06-03 13:31:10|8494|8479|8485|8470|8494|8479|8485|8470|4
1622727080000|2021-06-03 13:31:20|8484.5|8469.5|8486.5|8471.5|8487.7|8472.7|8484.5|8469.5|14
1622727090000|2021-06-03 13:31:30|8486.7|8471.7|8494.4|8479.4|8494.5|8479.5|8485.7|8470.7|10
1622727100000|2021-06-03 13:31:40|8494|8479|8492.1|8477.1|8494|8479|8492.1|8477.1|0
1622727110000|2021-06-03 13:31:50|8492.2|8477.2|8490.7|8475.7|8492.2|8477.2|8490.2|8475.2|1
1622727120000|2021-06-03 13:32:00|8490.4|8475.4|8487.7|8472.7|8490.4|8475.4|8487.7|8472.7|2
1622727130000|2021-06-03 13:32:10|8485.7|8470.7|8485.2|8470.2|8486.4|8471.4|8485.2|8470.2|27
1622727140000|2021-06-03 13:32:20|8484.9|8469.9|8485.2|8470.2|8485.2|8470.2|8484.7|8469.7|12
1622727150000|2021-06-03 13:32:30|8484.6|8469.6|8483.7|8468.7|8484.6|8469.6|8483.7|8468.7|2
1622727160000|2021-06-03 13:32:40|8484.2|8469.2|8485.9|8470.9|8486.1|8471.1|8484.2|8469.2|12
1622727170000|2021-06-03 13:32:50|8487.1|8472.1|8493.1|8478.1|8493.2|8478.2|8487.1|8472.1|3
1622727180000|2021-06-03 13:33:00|8493.4|8478.4|8496.6|8481.6|8496.9|8481.9|8493.4|8478.4|3
1622727190000|2021-06-03 13:33:10|8495.9|8480.9|8498.2|8483.2|8498.2|8483.2|8495.9|8480.9|1
1622727200000|2021-06-03 13:33:20|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|1
1622727210000|2021-06-03 13:33:30|8496.9|8481.9|8496.4|8481.4|8496.9|8481.9|8496.4|8481.4|0
1622727220000|2021-06-03 13:33:40|8497.5|8482.5|8497.4|8482.4|8499.4|8484.4|8497.4|8482.4|5
1622727230000|2021-06-03 13:33:50|8496.9|8481.9|8496.2|8481.2|8496.9|8481.9|8496.2|8481.2|2
1622727240000|2021-06-03 13:34:00|8495.9|8480.9|8492.9|8477.9|8495.9|8480.9|8492.9|8477.9|1
1622727250000|2021-06-03 13:34:10|8492.7|8477.7|8490.7|8475.7|8492.7|8477.7|8490.7|8475.7|0
1622727260000|2021-06-03 13:34:20|8490.4|8475.4|8492.2|8477.2|8492.2|8477.2|8490.4|8475.4|2
1622727270000|2021-06-03 13:34:30|8492.9|8477.9|8486.4|8471.4|8492.9|8477.9|8485.7|8470.7|35
1622727280000|2021-06-03 13:34:40|8486.7|8471.7|8486.2|8471.2|8486.7|8471.7|8486.2|8471.2|3
1622727290000|2021-06-03 13:34:50|8486.9|8471.9|8485.4|8470.4|8486.9|8471.9|8485.4|8470.4|0
1622727300000|2021-06-03 13:35:00|8485.7|8470.7|8483.7|8468.7|8485.7|8470.7|8483.4|8468.4|24
1622727310000|2021-06-03 13:35:10|8483.9|8468.9|8482.7|8467.7|8483.9|8468.9|8482.7|8467.7|33
1622727320000|2021-06-03 13:35:20|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|54
1622727330000|2021-06-03 13:35:30|8485.2|8470.2|8485.2|8470.2|8485.7|8470.7|8484.9|8469.9|13
1622727340000|2021-06-03 13:35:40|8484.7|8469.7|8483.4|8468.4|8484.7|8469.7|8483.4|8468.4|1
1622727350000|2021-06-03 13:35:50|8483.2|8468.2|8483.4|8468.4|8483.4|8468.4|8482.9|8467.9|0
1622727360000|2021-06-03 13:36:00|8483.9|8468.9|8484.9|8469.9|8484.9|8469.9|8483.9|8468.9|4
1622727370000|2021-06-03 13:36:10|8485.2|8470.2|8484.7|8469.7|8485.2|8470.2|8484.7|8469.7|6
1622727380000|2021-06-03 13:36:20|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1622727390000|2021-06-03 13:36:30|8484.7|8469.7|8484.2|8469.2|8484.7|8469.7|8484.2|8469.2|1
1622727400000|2021-06-03 13:36:40|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|2
1622727410000|2021-06-03 13:36:50|8483.7|8468.7|8483.2|8468.2|8483.7|8468.7|8483.2|8468.2|0
1622727420000|2021-06-03 13:37:00|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|15
1622727430000|2021-06-03 13:37:10|||||||||7
1622727440000|2021-06-03 13:37:20|8483.7|8468.7|8483.2|8468.2|8483.7|8468.7|8483.2|8468.2|15
1622727450000|2021-06-03 13:37:30|||||||||2
1622727460000|2021-06-03 13:37:40|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|4
1622727470000|2021-06-03 13:37:50|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|1
1622727480000|2021-06-03 13:38:00|8484.2|8469.2|8483.9|8468.9|8484.2|8469.2|8483.9|8468.9|6
1622727490000|2021-06-03 13:38:10|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|2
1622727500000|2021-06-03 13:38:20|8483.9|8468.9|8483.7|8468.7|8483.9|8468.9|8483.7|8468.7|0
1622727510000|2021-06-03 13:38:30|8483.4|8468.4|8482.9|8467.9|8483.4|8468.4|8482.9|8467.9|0
1622727520000|2021-06-03 13:38:40|8483.2|8468.2|8483.7|8468.7|8483.7|8468.7|8483.2|8468.2|5
1622727530000|2021-06-03 13:38:50|8483.4|8468.4|8483.7|8468.7|8483.7|8468.7|8483.2|8468.2|13
1622727540000|2021-06-03 13:39:00|8483.9|8468.9|8483.7|8468.7|8483.9|8468.9|8483.7|8468.7|1
1622727550000|2021-06-03 13:39:10|||||||||14
1622727560000|2021-06-03 13:39:20|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|8482.9|8467.9|2
1622727570000|2021-06-03 13:39:30|||||||||106
1622727580000|2021-06-03 13:39:40|8483.2|8468.2|8485.4|8470.4|8485.4|8470.4|8483.2|8468.2|6
1622727590000|2021-06-03 13:39:50|8485.2|8470.2|8484.9|8469.9|8485.2|8470.2|8484.9|8469.9|53
1622727600000|2021-06-03 13:40:00|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8483.4|8468.4|7
1622727610000|2021-06-03 13:40:10|8484.9|8469.9|8485.9|8470.9|8485.9|8470.9|8484.7|8469.7|3
1622727620000|2021-06-03 13:40:20|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|6
1622727630000|2021-06-03 13:40:30|8484.9|8469.9|8485.4|8470.4|8485.4|8470.4|8484.9|8469.9|5
1622727640000|2021-06-03 13:40:40|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|4
1622727650000|2021-06-03 13:40:50|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|8485.4|8470.4|1
1622727660000|2021-06-03 13:41:00|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|1
1622727670000|2021-06-03 13:41:10|8486.4|8471.4|8485.7|8470.7|8486.9|8471.9|8483.4|8468.4|35
1622727680000|2021-06-03 13:41:20|8486|8471|8486|8471|8486|8471|8486|8471|0
1622727690000|2021-06-03 13:41:30|8486.2|8471.2|8485.7|8470.7|8486.2|8471.2|8485.7|8470.7|0
1622727700000|2021-06-03 13:41:40|8483.7|8468.7|8486.5|8471.5|8486.5|8471.5|8483.7|8468.7|19
1622727710000|2021-06-03 13:41:50|8486|8471|8486|8471|8486|8471|8486|8471|1
1622727720000|2021-06-03 13:42:00|8485.4|8470.4|8480|8465|8485.4|8470.4|8480|8465|13
1622727730000|2021-06-03 13:42:10|8479.7|8464.7|8478.9|8463.9|8479.7|8464.7|8478.9|8463.9|16
1622727740000|2021-06-03 13:42:20|8474.9|8459.9|8474.2|8459.2|8474.9|8459.9|8474.2|8459.2|12
1622727750000|2021-06-03 13:42:30|8473.6|8458.6|8471.7|8456.7|8473.6|8458.6|8471.7|8456.7|11
1622727760000|2021-06-03 13:42:40|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|8472.2|8457.2|0
1622727770000|2021-06-03 13:42:50|8473.2|8458.2|8471.4|8456.4|8474.2|8459.2|8471.4|8456.4|4
1622727780000|2021-06-03 13:43:00|8472|8457|8471.9|8456.9|8472.4|8457.4|8471.9|8456.9|1
1622727790000|2021-06-03 13:43:10|8470.7|8455.7|8470.4|8455.4|8470.7|8455.7|8470.4|8455.4|3
1622727800000|2021-06-03 13:43:20|8471|8456|8471.7|8456.7|8472.9|8457.9|8471|8456|1
1622727810000|2021-06-03 13:43:30|8471.4|8456.4|8469.2|8454.2|8472.2|8457.2|8469.2|8454.2|5
1622727820000|2021-06-03 13:43:40|8468.9|8453.9|8466.7|8451.7|8468.9|8453.9|8466.7|8451.7|1
1622727830000|2021-06-03 13:43:50|8466.9|8451.9|8466.7|8451.7|8468.2|8453.2|8466.7|8451.7|5
1622727840000|2021-06-03 13:44:00|8466.9|8451.9|8465.2|8450.2|8466.9|8451.9|8465.2|8450.2|5
1622727850000|2021-06-03 13:44:10|8466.4|8451.4|8469.7|8454.7|8469.9|8454.9|8466.4|8451.4|14
1622727860000|2021-06-03 13:44:20|8469.1|8454.1|8468.7|8453.7|8469.1|8454.1|8467.7|8452.7|1
1622727870000|2021-06-03 13:44:30|8468.9|8453.9|8468.2|8453.2|8468.9|8453.9|8468.2|8453.2|1
1622727880000|2021-06-03 13:44:40|8467.4|8452.4|8466.2|8451.2|8467.4|8452.4|8466.2|8451.2|1
1622727890000|2021-06-03 13:44:50|8465.6|8450.6|8465.7|8450.7|8466.7|8451.7|8465.2|8450.2|5
1622727900000|2021-06-03 13:45:00|8464.6|8449.6|8463.9|8448.9|8464.6|8449.6|8463.9|8448.9|22
1622727910000|2021-06-03 13:45:10|8464.2|8449.2|8464.7|8449.7|8465.9|8450.9|8463.9|8448.9|4
1622727920000|2021-06-03 13:45:20|8466.3|8451.3|8470.7|8455.7|8470.7|8455.7|8466.3|8451.3|7
1622727930000|2021-06-03 13:45:30|||||||||1
1622727940000|2021-06-03 13:45:40|8470.1|8455.1|8469.7|8454.7|8470.1|8455.1|8469.7|8454.7|0
1622727950000|2021-06-03 13:45:50|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|5
1622727960000|2021-06-03 13:46:00|||||||||1
1622727970000|2021-06-03 13:46:10|8469.2|8454.2|8468.2|8453.2|8469.2|8454.2|8468.2|8453.2|7
1622727980000|2021-06-03 13:46:20|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|1
1622728000000|2021-06-03 13:46:40|8470.4|8455.4|8470.7|8455.7|8470.7|8455.7|8470.4|8455.4|0
1622728010000|2021-06-03 13:46:50|8464.9|8449.9|8468.7|8453.7|8468.7|8453.7|8464.9|8449.9|10
1622728020000|2021-06-03 13:47:00|8468.9|8453.9|8470.2|8455.2|8470.2|8455.2|8468.9|8453.9|3
1622728030000|2021-06-03 13:47:10|8470.4|8455.4|8471.7|8456.7|8472.7|8457.7|8470.4|8455.4|10
1622728040000|2021-06-03 13:47:20|8471.4|8456.4|8470.7|8455.7|8471.4|8456.4|8470.7|8455.7|2
1622728050000|2021-06-03 13:47:30|8469.9|8454.9|8470.2|8455.2|8470.4|8455.4|8469.9|8454.9|4
1622728060000|2021-06-03 13:47:40|8469.9|8454.9|8472.7|8457.7|8472.7|8457.7|8469.9|8454.9|27
1622728070000|2021-06-03 13:47:50|8473|8458|8473|8458|8473|8458|8473|8458|0
1622728080000|2021-06-03 13:48:00|8473.7|8458.7|8471|8456|8474.5|8459.5|8471|8456|6
1622728090000|2021-06-03 13:48:10|8471.5|8456.5|8475.2|8460.2|8475.7|8460.7|8471.5|8456.5|10
1622728100000|2021-06-03 13:48:20|8474.9|8459.9|8474.7|8459.7|8476.2|8461.2|8473.7|8458.7|1
1622728110000|2021-06-03 13:48:30|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|8474.5|8459.5|1
1622728120000|2021-06-03 13:48:40|8475|8460|8474|8459|8475|8460|8474|8459|4
1622728130000|2021-06-03 13:48:50|8472.5|8457.5|8472.5|8457.5|8473.2|8458.2|8472.5|8457.5|4
1622728140000|2021-06-03 13:49:00|8471.5|8456.5|8471.2|8456.2|8471.5|8456.5|8471.2|8456.2|1
1622728150000|2021-06-03 13:49:10|8470.9|8455.9|8470.7|8455.7|8470.9|8455.9|8470.7|8455.7|3
1622728160000|2021-06-03 13:49:20|8471|8456|8470.7|8455.7|8472.2|8457.2|8470.7|8455.7|1
1622728170000|2021-06-03 13:49:30|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1622728180000|2021-06-03 13:49:40|8469.7|8454.7|8466.2|8451.2|8469.7|8454.7|8466.2|8451.2|6
1622728190000|2021-06-03 13:49:50|8466.7|8451.7|8466.2|8451.2|8466.7|8451.7|8466.2|8451.2|2
1622728200000|2021-06-03 13:50:00|8465.2|8450.2|8466.2|8451.2|8466.2|8451.2|8465.2|8450.2|1
1622728210000|2021-06-03 13:50:10|8466|8451|8466.9|8451.9|8466.9|8451.9|8465.7|8450.7|4
1622728220000|2021-06-03 13:50:20|8466.2|8451.2|8464.2|8449.2|8466.2|8451.2|8464|8449|1
1622728230000|2021-06-03 13:50:30|8464.5|8449.5|8464|8449|8464.5|8449.5|8464|8449|2
1622728240000|2021-06-03 13:50:40|8464.5|8449.5|8465.7|8450.7|8467|8452|8461.7|8446.7|18
1622728250000|2021-06-03 13:50:50|8466|8451|8466|8451|8466|8451|8466|8451|4
1622728260000|2021-06-03 13:51:00|8466.2|8451.2|8464.7|8449.7|8466.2|8451.2|8464.2|8449.2|3
1622728270000|2021-06-03 13:51:10|8463.7|8448.7|8461.2|8446.2|8463.7|8448.7|8461.2|8446.2|1
1622728280000|2021-06-03 13:51:20|8460.2|8445.2|8459.2|8444.2|8460.5|8445.5|8459.2|8444.2|11
1622728290000|2021-06-03 13:51:30|8458.4|8443.4|8461.4|8446.4|8461.4|8446.4|8457.9|8442.9|34
1622728300000|2021-06-03 13:51:40|8462.9|8447.9|8460.4|8445.4|8464.2|8449.2|8460.4|8445.4|4
1622728310000|2021-06-03 13:51:50|8460.9|8445.9|8460.2|8445.2|8461.4|8446.4|8460.2|8445.2|1
1622728320000|2021-06-03 13:52:00|8459.9|8444.9|8458.2|8443.2|8460.2|8445.2|8457.9|8442.9|6
1622728330000|2021-06-03 13:52:10|8458.4|8443.4|8459.2|8444.2|8459.7|8444.7|8458.4|8443.4|9
1622728340000|2021-06-03 13:52:20|8458.7|8443.7|8459.2|8444.2|8459.9|8444.9|8458.2|8443.2|14
1622728350000|2021-06-03 13:52:30|8459.4|8444.4|8459.9|8444.9|8460.7|8445.7|8459.4|8444.4|5
1622728360000|2021-06-03 13:52:40|8460.7|8445.7|8460.2|8445.2|8460.7|8445.7|8460.2|8445.2|0
1622728370000|2021-06-03 13:52:50|8462.1|8447.1|8464.9|8449.9|8465.4|8450.4|8462.1|8447.1|19
1622728380000|2021-06-03 13:53:00|8465.2|8450.2|8467|8452|8467|8452|8465.2|8450.2|21
1622728390000|2021-06-03 13:53:10|8466.5|8451.5|8465|8450|8466.5|8451.5|8465|8450|4
1622728400000|2021-06-03 13:53:20|8465.5|8450.5|8462.5|8447.5|8465.5|8450.5|8462.5|8447.5|0
1622728410000|2021-06-03 13:53:30|8463|8448|8459.2|8444.2|8463|8448|8459.2|8444.2|1
1622728420000|2021-06-03 13:53:40|8459|8444|8459|8444|8459|8444|8459|8444|1
1622728430000|2021-06-03 13:53:50|8458.7|8443.7|8459|8444|8459|8444|8458.7|8443.7|2
1622728440000|2021-06-03 13:54:00|8459.5|8444.5|8462|8447|8462.2|8447.2|8459.5|8444.5|5
1622728450000|2021-06-03 13:54:10|8462.2|8447.2|8462.5|8447.5|8462.5|8447.5|8462|8447|2
1622728460000|2021-06-03 13:54:20|8462.2|8447.2|8463.2|8448.2|8463.2|8448.2|8462.2|8447.2|2
1622728470000|2021-06-03 13:54:30|8463.5|8448.5|8465.5|8450.5|8465.5|8450.5|8463.5|8448.5|3
1622728480000|2021-06-03 13:54:40|8465.2|8450.2|8468.5|8453.5|8468.7|8453.7|8465|8450|7
1622728490000|2021-06-03 13:54:50|8468.7|8453.7|8468.7|8453.7|8469|8454|8468.7|8453.7|4
1622728500000|2021-06-03 13:55:00|8469.2|8454.2|8462.8|8447.8|8471.5|8456.5|8462.8|8447.8|27
1622728510000|2021-06-03 13:55:10|8462.5|8447.5|8461.3|8446.3|8462.5|8447.5|8461.3|8446.3|0
1622728520000|2021-06-03 13:55:20|8461.5|8446.5|8463.5|8448.5|8463.5|8448.5|8461.5|8446.5|0
1622728530000|2021-06-03 13:55:30|8462.5|8447.5|8464.3|8449.3|8465|8450|8462.5|8447.5|5
1622728540000|2021-06-03 13:55:40|8464.5|8449.5|8464|8449|8465|8450|8464|8449|8
1622728550000|2021-06-03 13:55:50|8465|8450|8466.3|8451.3|8466.3|8451.3|8464.7|8449.7|7
1622728560000|2021-06-03 13:56:00|8467.3|8452.3|8466.5|8451.5|8468.3|8453.3|8466.5|8451.5|2
1622728570000|2021-06-03 13:56:10|8465.5|8450.5|8463.7|8448.7|8465.5|8450.5|8463.7|8448.7|2
1622728580000|2021-06-03 13:56:20|8466|8451|8467.5|8452.5|8467.5|8452.5|8466|8451|4
1622728590000|2021-06-03 13:56:30|8468.5|8453.5|8468.7|8453.7|8470.2|8455.2|8467.5|8452.5|3
1622728600000|2021-06-03 13:56:40|8468|8453|8467.3|8452.3|8468|8453|8467.3|8452.3|0
1622728610000|2021-06-03 13:56:50|8467|8452|8466.8|8451.8|8467|8452|8466.8|8451.8|1
1622728620000|2021-06-03 13:57:00|8464.8|8449.8|8464.2|8449.2|8464.8|8449.8|8464.2|8449.2|4
1622728630000|2021-06-03 13:57:10|8463.7|8448.7|8464.2|8449.2|8464.2|8449.2|8463.5|8448.5|4
1622728640000|2021-06-03 13:57:20|8464.7|8449.7|8467.3|8452.3|8467.3|8452.3|8464.7|8449.7|2
1622728650000|2021-06-03 13:57:30|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|1
1622728660000|2021-06-03 13:57:40|8466.8|8451.8|8468.5|8453.5|8468.5|8453.5|8466.8|8451.8|2
1622728670000|2021-06-03 13:57:50|8469.2|8454.2|8467|8452|8469.2|8454.2|8467|8452|1
1622728680000|2021-06-03 13:58:00|8467.3|8452.3|8466.8|8451.8|8467.3|8452.3|8466.8|8451.8|4
1622728690000|2021-06-03 13:58:10|8465.8|8450.8|8464.8|8449.8|8465.8|8450.8|8464.8|8449.8|4
1622728700000|2021-06-03 13:58:20|8464.5|8449.5|8467.1|8452.1|8467.1|8452.1|8464|8449|22
1622728710000|2021-06-03 13:58:30|8467.6|8452.6|8466.4|8451.4|8467.6|8452.6|8466.4|8451.4|2
1622728720000|2021-06-03 13:58:40|||||||||2
1622728740000|2021-06-03 13:59:00|8464.9|8449.9|8460.8|8445.8|8464.9|8449.9|8460.8|8445.8|22
1622728750000|2021-06-03 13:59:10|8460.5|8445.5|8460|8445|8460.5|8445.5|8460|8445|0
1622728760000|2021-06-03 13:59:20|8459.8|8444.8|8460|8445|8460.8|8445.8|8459.8|8444.8|17
1622728770000|2021-06-03 13:59:30|8460.8|8445.8|8461.3|8446.3|8461.3|8446.3|8460|8445|3
1622728790000|2021-06-03 13:59:50|||||||||3
1622728800000|2021-06-03 14:00:00|8461.1|8446.1|8460|8445|8461.1|8446.1|8459.5|8444.5|11
1622728810000|2021-06-03 14:00:10|8460.3|8445.3|8461|8446|8461|8446|8460.3|8445.3|1
1622728820000|2021-06-03 14:00:20|8460.3|8445.3|8460.3|8445.3|8460.8|8445.8|8460.3|8445.3|0
1622728830000|2021-06-03 14:00:30|8460.5|8445.5|8459.5|8444.5|8460.5|8445.5|8459.5|8444.5|1
1622728840000|2021-06-03 14:00:40|8460|8445|8463.3|8448.3|8463.3|8448.3|8460|8445|10
1622728850000|2021-06-03 14:00:50|8463|8448|8461.3|8446.3|8463|8448|8461.3|8446.3|1
1622728860000|2021-06-03 14:01:00|8460.8|8445.8|8456.5|8441.5|8460.8|8445.8|8456.3|8441.3|15
1622728870000|2021-06-03 14:01:10|8457|8442|8458|8443|8458.3|8443.3|8457|8442|3
1622728890000|2021-06-03 14:01:30|8457.5|8442.5|8456|8441|8458.3|8443.3|8456|8441|47
1622728900000|2021-06-03 14:01:40|8455.7|8440.7|8455.5|8440.5|8457.7|8442.7|8455.5|8440.5|11
1622728910000|2021-06-03 14:01:50|8455.7|8440.7|8459.2|8444.2|8459.2|8444.2|8455.7|8440.7|7
1622728920000|2021-06-03 14:02:00|8456.7|8441.7|8456|8441|8456.7|8441.7|8456|8441|5
1622728930000|2021-06-03 14:02:10|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|8455.5|8440.5|3
1622728940000|2021-06-03 14:02:20|8456|8441|8455.7|8440.7|8456.2|8441.2|8455.7|8440.7|1
1622728950000|2021-06-03 14:02:30|8455.4|8440.4|8454.7|8439.7|8455.4|8440.4|8454.7|8439.7|12
1622728960000|2021-06-03 14:02:40|8454.9|8439.9|8455.4|8440.4|8455.7|8440.7|8454.9|8439.9|12
1622728970000|2021-06-03 14:02:50|8457.2|8442.2|8455.9|8440.9|8457.7|8442.7|8455.9|8440.9|2
1622728980000|2021-06-03 14:03:00|8456.2|8441.2|8456.9|8441.9|8457.2|8442.2|8455.9|8440.9|0
1622728990000|2021-06-03 14:03:10|8456.4|8441.4|8455.7|8440.7|8456.4|8441.4|8455.7|8440.7|2
1622729000000|2021-06-03 14:03:20|8455.4|8440.4|8455.2|8440.2|8455.4|8440.4|8455.2|8440.2|8
1622729010000|2021-06-03 14:03:30|8455.4|8440.4|8456.5|8441.5|8456.5|8441.5|8455.4|8440.4|14
1622729020000|2021-06-03 14:03:40|8456.2|8441.2|8456.2|8441.2|8456.2|8441.2|8456.2|8441.2|1
1622729030000|2021-06-03 14:03:50|8457.3|8442.3|8459|8444|8459|8444|8457.3|8442.3|2
1622729040000|2021-06-03 14:04:00|8459.2|8444.2|8461.7|8446.7|8461.7|8446.7|8459.2|8444.2|3
1622729050000|2021-06-03 14:04:10|8461.9|8446.9|8464.7|8449.7|8464.7|8449.7|8461.9|8446.9|3
1622729060000|2021-06-03 14:04:20|8464.5|8449.5|8462.7|8447.7|8464.5|8449.5|8462.7|8447.7|1
1622729070000|2021-06-03 14:04:30|8462.5|8447.5|8465|8450|8465|8450|8462|8447|11
1622729080000|2021-06-03 14:04:40|8465.8|8450.8|8466|8451|8466.8|8451.8|8465.5|8450.5|10
1622729090000|2021-06-03 14:04:50|8466.2|8451.2|8466.8|8451.8|8466.8|8451.8|8466.2|8451.2|19
1622729100000|2021-06-03 14:05:00|8467.3|8452.3|8466.3|8451.3|8467.8|8452.8|8466.3|8451.3|14
1622729110000|2021-06-03 14:05:10|8466.6|8451.6|8468|8453|8468.3|8453.3|8466.3|8451.3|4
1622729120000|2021-06-03 14:05:20|8468.3|8453.3|8466.6|8451.6|8468.5|8453.5|8466.3|8451.3|7
1622729130000|2021-06-03 14:05:30|8466.3|8451.3|8468.9|8453.9|8468.9|8453.9|8465.8|8450.8|8
1622729140000|2021-06-03 14:05:40|8469.4|8454.4|8467.6|8452.6|8469.9|8454.9|8467.6|8452.6|8
1622729150000|2021-06-03 14:05:50|8468.1|8453.1|8466.4|8451.4|8468.1|8453.1|8466.4|8451.4|3
1622729160000|2021-06-03 14:06:00|8466.9|8451.9|8461.3|8446.3|8469.1|8454.1|8461.1|8446.1|15
1622729170000|2021-06-03 14:06:10|8461.6|8446.6|8460.8|8445.8|8461.6|8446.6|8460.8|8445.8|3
1622729180000|2021-06-03 14:06:20|8460|8445|8461|8446|8461|8446|8460|8445|0
1622729190000|2021-06-03 14:06:30|8460.8|8445.8|8459.5|8444.5|8460.8|8445.8|8459|8444|42
1622729200000|2021-06-03 14:06:40|8459.7|8444.7|8458.7|8443.7|8460.3|8445.3|8458.5|8443.5|24
1622729210000|2021-06-03 14:06:50|8459.2|8444.2|8460|8445|8460|8445|8459.2|8444.2|5
1622729220000|2021-06-03 14:07:00|8459.8|8444.8|8459|8444|8460.3|8445.3|8459|8444|3
1622729230000|2021-06-03 14:07:10|8459.3|8444.3|8459.2|8444.2|8459.5|8444.5|8459.2|8444.2|1
1622729250000|2021-06-03 14:07:30|||||||||1
1622729260000|2021-06-03 14:07:40|8459|8444|8459|8444|8459|8444|8458.7|8443.7|1
1622729280000|2021-06-03 14:08:00|8458.7|8443.7|8459|8444|8459|8444|8458.7|8443.7|18
1622729290000|2021-06-03 14:08:10|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|1
1622729300000|2021-06-03 14:08:20|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|1
1622729310000|2021-06-03 14:08:30|8458.5|8443.5|8458.2|8443.2|8458.5|8443.5|8458.2|8443.2|0
1622729320000|2021-06-03 14:08:40|8459.7|8444.7|8462|8447|8462|8447|8459.7|8444.7|10
1622729330000|2021-06-03 14:08:50|8462.5|8447.5|8464.2|8449.2|8465.2|8450.2|8462.5|8447.5|11
1622729340000|2021-06-03 14:09:00|8463.7|8448.7|8464.2|8449.2|8466.2|8451.2|8463|8448|5
1622729350000|2021-06-03 14:09:10|8464|8449|8461.5|8446.5|8464|8449|8461.5|8446.5|1
1622729360000|2021-06-03 14:09:20|8461.7|8446.7|8463.5|8448.5|8463.5|8448.5|8461.7|8446.7|0
1622729370000|2021-06-03 14:09:30|8464|8449|8464.2|8449.2|8464.2|8449.2|8464|8449|2
1622729380000|2021-06-03 14:09:40|8464.5|8449.5|8464|8449|8464.5|8449.5|8464|8449|1
1622729390000|2021-06-03 14:09:50|8465.5|8450.5|8465|8450|8466.2|8451.2|8465|8450|2
1622729400000|2021-06-03 14:10:00|8465.5|8450.5|8466|8451|8466.7|8451.7|8465.5|8450.5|1
1622729410000|2021-06-03 14:10:10|8466.2|8451.2|8466.5|8451.5|8467.2|8452.2|8466.2|8451.2|0
1622729420000|2021-06-03 14:10:20|8466.2|8451.2|8463.5|8448.5|8466.2|8451.2|8463.5|8448.5|2
1622729430000|2021-06-03 14:10:30|8463|8448|8462.5|8447.5|8463|8448|8462.5|8447.5|1
1622729440000|2021-06-03 14:10:40|8462.7|8447.7|8461.5|8446.5|8462.7|8447.7|8461.5|8446.5|2
1622729450000|2021-06-03 14:10:50|8462.5|8447.5|8463.2|8448.2|8463.2|8448.2|8462|8447|2
1622729460000|2021-06-03 14:11:00|8463.5|8448.5|8465.7|8450.7|8466|8451|8463.5|8448.5|3
1622729470000|2021-06-03 14:11:10|8465.3|8450.3|8466.8|8451.8|8467.1|8452.1|8465.3|8450.3|14
1622729480000|2021-06-03 14:11:20|8467.1|8452.1|8468.6|8453.6|8468.6|8453.6|8467.1|8452.1|7
1622729490000|2021-06-03 14:11:30|8468.3|8453.3|8473.3|8458.3|8474.1|8459.1|8468.3|8453.3|4
1622729500000|2021-06-03 14:11:40|8473.6|8458.6|8473.1|8458.1|8474.3|8459.3|8473.1|8458.1|1
1622729520000|2021-06-03 14:12:00|8474.1|8459.1|8474.1|8459.1|8475.4|8460.4|8474.1|8459.1|9
1622729530000|2021-06-03 14:12:10|8474.6|8459.6|8474.6|8459.6|8475.1|8460.1|8474.3|8459.3|0
1622729540000|2021-06-03 14:12:20|8475.1|8460.1|8473.9|8458.9|8475.6|8460.6|8473.9|8458.9|0
1622729550000|2021-06-03 14:12:30|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|8474.1|8459.1|1
1622729560000|2021-06-03 14:12:40|8473.9|8458.9|8473.9|8458.9|8474.4|8459.4|8473.9|8458.9|1
1622729570000|2021-06-03 14:12:50|8474.1|8459.1|8475.6|8460.6|8475.6|8460.6|8474.1|8459.1|3
1622729580000|2021-06-03 14:13:00|8475.3|8460.3|8473.9|8458.9|8475.4|8460.4|8473.9|8458.9|1
1622729590000|2021-06-03 14:13:10|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|8472.8|8457.8|2
1622729600000|2021-06-03 14:13:20|8471.6|8456.6|8471.3|8456.3|8471.6|8456.6|8470.3|8455.3|1
1622729610000|2021-06-03 14:13:30|8471.1|8456.1|8466.6|8451.6|8471.1|8456.1|8466.6|8451.6|3
1622729620000|2021-06-03 14:13:40|8467.4|8452.4|8468.1|8453.1|8468.1|8453.1|8467.4|8452.4|0
1622729630000|2021-06-03 14:13:50|8467.8|8452.8|8468.1|8453.1|8468.1|8453.1|8467.6|8452.6|3
1622729640000|2021-06-03 14:14:00|8468.6|8453.6|8469.6|8454.6|8469.6|8454.6|8468.6|8453.6|0
1622729650000|2021-06-03 14:14:10|8469.8|8454.8|8470.1|8455.1|8470.1|8455.1|8469.8|8454.8|3
1622729660000|2021-06-03 14:14:20|8470.9|8455.9|8470.6|8455.6|8471.6|8456.6|8470.3|8455.3|0
1622729670000|2021-06-03 14:14:30|8471.4|8456.4|8472.4|8457.4|8472.4|8457.4|8471.4|8456.4|0
1622729680000|2021-06-03 14:14:40|8473.1|8458.1|8472.4|8457.4|8473.9|8458.9|8472.4|8457.4|0
1622729690000|2021-06-03 14:14:50|8472.1|8457.1|8471.4|8456.4|8472.4|8457.4|8471.4|8456.4|1
1622729700000|2021-06-03 14:15:00|8470.9|8455.9|8469.4|8454.4|8471.6|8456.6|8469.4|8454.4|2
1622729710000|2021-06-03 14:15:10|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|8469.6|8454.6|1
1622729720000|2021-06-03 14:15:20|8469.4|8454.4|8473.8|8458.8|8474.3|8459.3|8469.4|8454.4|14
1622729730000|2021-06-03 14:15:30|8473.6|8458.6|8471.1|8456.1|8473.6|8458.6|8471.1|8456.1|1
1622729740000|2021-06-03 14:15:40|8470.9|8455.9|8466.3|8451.3|8470.9|8455.9|8466.3|8451.3|5
1622729750000|2021-06-03 14:15:50|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|0
1622729760000|2021-06-03 14:16:00|8466.1|8451.1|8463.8|8448.8|8466.6|8451.6|8463.8|8448.8|3
1622729770000|2021-06-03 14:16:10|8464.8|8449.8|8464.3|8449.3|8464.8|8449.8|8464.1|8449.1|1
1622729780000|2021-06-03 14:16:20|8463.8|8448.8|8462.8|8447.8|8464.3|8449.3|8462.8|8447.8|3
1622729790000|2021-06-03 14:16:30|8464.3|8449.3|8464.8|8449.8|8465.8|8450.8|8464.3|8449.3|5
1622729800000|2021-06-03 14:16:40|8465.3|8450.3|8465.6|8450.6|8466.1|8451.1|8465.3|8450.3|1
1622729810000|2021-06-03 14:16:50|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|0
1622729820000|2021-06-03 14:17:00|8465.6|8450.6|8466.1|8451.1|8468.9|8453.9|8465.6|8450.6|14
1622729830000|2021-06-03 14:17:10|8464.6|8449.6|8461.6|8446.6|8464.6|8449.6|8461.1|8446.1|8
1622729840000|2021-06-03 14:17:20|8462.1|8447.1|8460.1|8445.1|8462.3|8447.3|8460.1|8445.1|20
1622729850000|2021-06-03 14:17:30|8459.5|8444.5|8459|8444|8459.5|8444.5|8459|8444|19
1622729860000|2021-06-03 14:17:40|8459.5|8444.5|8459|8444|8459.5|8444.5|8459|8444|0
1622729870000|2021-06-03 14:17:50|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|8459.3|8444.3|2
1622729880000|2021-06-03 14:18:00|8459.3|8444.3|8452.3|8437.3|8459.3|8444.3|8452.3|8437.3|19
1622729890000|2021-06-03 14:18:10|8451.8|8436.8|8452.8|8437.8|8452.8|8437.8|8451.8|8436.8|4
1622729900000|2021-06-03 14:18:20|8452.5|8437.5|8454|8439|8454|8439|8452.5|8437.5|9
1622729910000|2021-06-03 14:18:30|8453.8|8438.8|8454|8439|8454|8439|8453.8|8438.8|1
1622729920000|2021-06-03 14:18:40|8454.5|8439.5|8454.2|8439.2|8454.5|8439.5|8454.2|8439.2|1
1622729930000|2021-06-03 14:18:50|8455.5|8440.5|8454.5|8439.5|8455.5|8440.5|8454.5|8439.5|2
1622729940000|2021-06-03 14:19:00|8456.5|8441.5|8456|8441|8458|8443|8456|8441|0
1622729960000|2021-06-03 14:19:20|8455.2|8440.2|8454.7|8439.7|8455.2|8440.2|8454.7|8439.7|1
1622729970000|2021-06-03 14:19:30|8454.3|8439.3|8456.2|8441.2|8456.2|8441.2|8454.3|8439.3|0
1622729990000|2021-06-03 14:19:50|8456|8441|8456.3|8441.3|8456.3|8441.3|8456|8441|17
1622730000000|2021-06-03 14:20:00|8456|8441|8456|8441|8456|8441|8455.5|8440.5|9
1622730010000|2021-06-03 14:20:10|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|0
1622730020000|2021-06-03 14:20:20|8456.6|8441.6|8456.8|8441.8|8456.8|8441.8|8456.6|8441.6|1
1622730040000|2021-06-03 14:20:40|8456.5|8441.5|8454.8|8439.8|8456.5|8441.5|8454.3|8439.3|1
1622730050000|2021-06-03 14:20:50|||||||||2
1622730060000|2021-06-03 14:21:00|8455|8440|8455|8440|8455.8|8440.8|8455|8440|0
1622730070000|2021-06-03 14:21:10|8455.3|8440.3|8455.8|8440.8|8455.8|8440.8|8455.3|8440.3|1
1622730080000|2021-06-03 14:21:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.5|8441.5|2
1622730090000|2021-06-03 14:21:30|8457.8|8442.8|8460.5|8445.5|8460.5|8445.5|8457.8|8442.8|4
1622730100000|2021-06-03 14:21:40|8460.8|8445.8|8462.1|8447.1|8462.1|8447.1|8460.8|8445.8|0
1622730110000|2021-06-03 14:21:50|8462.8|8447.8|8464|8449|8464|8449|8462.8|8447.8|10
1622730120000|2021-06-03 14:22:00|8465.3|8450.3|8468.5|8453.5|8468.5|8453.5|8465.3|8450.3|5
1622730130000|2021-06-03 14:22:10|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|1
1622730140000|2021-06-03 14:22:20|8469.3|8454.3|8469.8|8454.8|8469.8|8454.8|8469.3|8454.3|2
1622730150000|2021-06-03 14:22:30|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|1
1622730160000|2021-06-03 14:22:40|||||||||2
1622730170000|2021-06-03 14:22:50|8469.5|8454.5|8470.3|8455.3|8470.8|8455.8|8469.5|8454.5|5
1622730180000|2021-06-03 14:23:00|8470|8455|8468.8|8453.8|8470|8455|8468.5|8453.5|1
1622730190000|2021-06-03 14:23:10|8468.3|8453.3|8465.8|8450.8|8468.3|8453.3|8465.5|8450.5|1
1622730200000|2021-06-03 14:23:20|8466.8|8451.8|8465.5|8450.5|8466.8|8451.8|8465.5|8450.5|22
1622730210000|2021-06-03 14:23:30|8465|8450|8463.5|8448.5|8465.1|8450.1|8463.5|8448.5|0
1622730220000|2021-06-03 14:23:40|||||||||3
1622730230000|2021-06-03 14:23:50|8465.8|8450.8|8463.5|8448.5|8465.8|8450.8|8463.5|8448.5|3
1622730240000|2021-06-03 14:24:00|8463.8|8448.8|8464|8449|8464|8449|8463.8|8448.8|2
1622730250000|2021-06-03 14:24:10|8464.8|8449.8|8468|8453|8468|8453|8464.8|8449.8|2
1622730260000|2021-06-03 14:24:20|8466.3|8451.3|8466.3|8451.3|8466.5|8451.5|8465.8|8450.8|6
1622730270000|2021-06-03 14:24:30|8464.4|8449.4|8462.5|8447.5|8464.4|8449.4|8461.8|8446.8|7
1622730290000|2021-06-03 14:24:50|8462.3|8447.3|8465.3|8450.3|8465.3|8450.3|8462|8447|1
1622730300000|2021-06-03 14:25:00|8466.6|8451.6|8469|8454|8469|8454|8466.6|8451.6|2
1622730310000|2021-06-03 14:25:10|8468.8|8453.8|8468.3|8453.3|8468.8|8453.8|8468.3|8453.3|1
1622730320000|2021-06-03 14:25:20|8467|8452|8467|8452|8467|8452|8467|8452|1
1622730340000|2021-06-03 14:25:40|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|8467.3|8452.3|0
1622730350000|2021-06-03 14:25:50|8466.5|8451.5|8466|8451|8466.5|8451.5|8466|8451|0
1622730360000|2021-06-03 14:26:00|8464.8|8449.8|8463.3|8448.3|8464.8|8449.8|8463.3|8448.3|5
1622730370000|2021-06-03 14:26:10|||||||||1
1622730380000|2021-06-03 14:26:20|8463|8448|8458.3|8443.3|8463|8448|8458.3|8443.3|21
1622730390000|2021-06-03 14:26:30|8458|8443|8458|8443|8458.3|8443.3|8456.3|8441.3|1
1622730400000|2021-06-03 14:26:40|8457|8442|8457|8442|8457|8442|8457|8442|1
1622730410000|2021-06-03 14:26:50|8455.8|8440.8|8456.3|8441.3|8456.8|8441.8|8455.8|8440.8|2
1622730420000|2021-06-03 14:27:00|8455.8|8440.8|8456|8441|8456.8|8441.8|8455|8440|2
1622730430000|2021-06-03 14:27:10|8454.8|8439.8|8454.3|8439.3|8454.8|8439.8|8454.3|8439.3|3
1622730440000|2021-06-03 14:27:20|8455.8|8440.8|8454.8|8439.8|8455.8|8440.8|8454.8|8439.8|5
1622730450000|2021-06-03 14:27:30|8456|8441|8450.3|8435.3|8456|8441|8450.3|8435.3|31
1622730460000|2021-06-03 14:27:40|8449.8|8434.8|8449.5|8434.5|8449.8|8434.8|8449.5|8434.5|1
1622730470000|2021-06-03 14:27:50|||||||||2
1622730480000|2021-06-03 14:28:00|8449.3|8434.3|8451.8|8436.8|8453|8438|8449|8434|15
1622730490000|2021-06-03 14:28:10|8451.3|8436.3|8450.5|8435.5|8451.3|8436.3|8450.5|8435.5|1
1622730500000|2021-06-03 14:28:20|8449.3|8434.3|8447.8|8432.8|8449.3|8434.3|8447.2|8432.2|1
1622730510000|2021-06-03 14:28:30|8448.2|8433.2|8450|8435|8450.2|8435.2|8448.2|8433.2|2
1622730520000|2021-06-03 14:28:40|8449.3|8434.3|8448.3|8433.3|8449.3|8434.3|8448.3|8433.3|0
1622730530000|2021-06-03 14:28:50|||||||||2
1622730540000|2021-06-03 14:29:00|8448.8|8433.8|8450|8435|8450|8435|8448.8|8433.8|1
1622730550000|2021-06-03 14:29:10|8449|8434|8448.7|8433.7|8449|8434|8448.7|8433.7|1
1622730560000|2021-06-03 14:29:20|8449|8434|8449|8434|8449|8434|8449|8434|1
1622730570000|2021-06-03 14:29:30|8448.2|8433.2|8449.5|8434.5|8449.5|8434.5|8448.2|8433.2|3
1622730580000|2021-06-03 14:29:40|8449.8|8434.8|8448.7|8433.7|8449.8|8434.8|8448.7|8433.7|4
1622730590000|2021-06-03 14:29:50|8448.5|8433.5|8446.5|8431.5|8448.5|8433.5|8446.5|8431.5|7
1622730600000|2021-06-03 14:30:00|8446.7|8431.7|8466|8451|8466|8451|8446.7|8431.7|43
1622730610000|2021-06-03 14:30:10|8465.8|8450.8|8464.3|8449.3|8466|8451|8464|8449|7
1622730620000|2021-06-03 14:30:20|8464.5|8449.5|8460|8445|8464.8|8449.8|8460|8445|8
1622730630000|2021-06-03 14:30:30|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|1
1622730640000|2021-06-03 14:30:40|8462.2|8447.2|8461.8|8446.8|8462.2|8447.2|8461.8|8446.8|0
1622730660000|2021-06-03 14:31:00|8461.5|8446.5|8462|8447|8462|8447|8461.5|8446.5|0
1622730670000|2021-06-03 14:31:10|8462.5|8447.5|8463.3|8448.3|8463.7|8448.7|8462.5|8447.5|2
1622730680000|2021-06-03 14:31:20|||||||||1
1622730690000|2021-06-03 14:31:30|||||||||3
1622730700000|2021-06-03 14:31:40|8462.7|8447.7|8468|8453|8468.3|8453.3|8462.7|8447.7|16
1622730710000|2021-06-03 14:31:50|8468.5|8453.5|8471.6|8456.6|8471.6|8456.6|8468.5|8453.5|2
1622730720000|2021-06-03 14:32:00|8472.3|8457.3|8470.8|8455.8|8472.8|8457.8|8470.8|8455.8|3
1622730730000|2021-06-03 14:32:10|8471.3|8456.3|8473.8|8458.8|8473.8|8458.8|8471.3|8456.3|2
1622730740000|2021-06-03 14:32:20|||||||||2
1622730750000|2021-06-03 14:32:30|8474.3|8459.3|8478.3|8463.3|8478.3|8463.3|8474.3|8459.3|26
1622730760000|2021-06-03 14:32:40|8478|8463|8477.3|8462.3|8478.3|8463.3|8477.3|8462.3|3
1622730770000|2021-06-03 14:32:50|8477.8|8462.8|8478.3|8463.3|8478.3|8463.3|8477.3|8462.3|3
1622730780000|2021-06-03 14:33:00|8477.8|8462.8|8481.3|8466.3|8481.3|8466.3|8477.5|8462.5|17
1622730790000|2021-06-03 14:33:10|8481.6|8466.6|8480.6|8465.6|8482.1|8467.1|8480.6|8465.6|17
1622730800000|2021-06-03 14:33:20|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|5
1622730810000|2021-06-03 14:33:30|8480.3|8465.3|8476.3|8461.3|8480.3|8465.3|8475.8|8460.8|5
1622730820000|2021-06-03 14:33:40|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|8478.3|8463.3|2
1622730830000|2021-06-03 14:33:50|8479.1|8464.1|8479.8|8464.8|8479.8|8464.8|8479.1|8464.1|3
1622730840000|2021-06-03 14:34:00|8480.3|8465.3|8480.8|8465.8|8480.8|8465.8|8480.3|8465.3|2
1622730850000|2021-06-03 14:34:10|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|2
1622730880000|2021-06-03 14:34:40|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|8480.8|8465.8|0
1622730890000|2021-06-03 14:34:50|8480.5|8465.5|8479.8|8464.8|8480.5|8465.5|8479.8|8464.8|25
1622730900000|2021-06-03 14:35:00|8480.3|8465.3|8477.8|8462.8|8480.8|8465.8|8476.8|8461.8|5
1622730910000|2021-06-03 14:35:10|8478.6|8463.6|8480.6|8465.6|8480.6|8465.6|8478.6|8463.6|1
1622730920000|2021-06-03 14:35:20|8479.9|8464.9|8479.8|8464.8|8481.3|8466.3|8479.1|8464.1|7
1622730930000|2021-06-03 14:35:30|8480.1|8465.1|8478.8|8463.8|8480.6|8465.6|8478.3|8463.3|4
1622730940000|2021-06-03 14:35:40|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622730950000|2021-06-03 14:35:50|8480.3|8465.3|8480.1|8465.1|8480.3|8465.3|8479.8|8464.8|1
1622730960000|2021-06-03 14:36:00|8480.6|8465.6|8481.3|8466.3|8481.3|8466.3|8480.6|8465.6|0
1622730970000|2021-06-03 14:36:10|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|4
1622730980000|2021-06-03 14:36:20|8478.1|8463.1|8481.1|8466.1|8481.1|8466.1|8478.1|8463.1|4
1622730990000|2021-06-03 14:36:30|8480.8|8465.8|8478.8|8463.8|8481.3|8466.3|8478.1|8463.1|12
1622731000000|2021-06-03 14:36:40|8479.1|8464.1|8479.1|8464.1|8479.1|8464.1|8479.1|8464.1|0
1622731010000|2021-06-03 14:36:50|8479.3|8464.3|8481.3|8466.3|8481.6|8466.6|8479.3|8464.3|3
1622731020000|2021-06-03 14:37:00|8481.1|8466.1|8479.6|8464.6|8481.1|8466.1|8479.6|8464.6|4
1622731030000|2021-06-03 14:37:10|8479.1|8464.1|8476.6|8461.6|8479.3|8464.3|8476.6|8461.6|4
1622731040000|2021-06-03 14:37:20|8476.3|8461.3|8474.9|8459.9|8477.6|8462.6|8474.9|8459.9|2
1622731050000|2021-06-03 14:37:30|8475.1|8460.1|8473.6|8458.6|8475.4|8460.4|8473.6|8458.6|0
1622731060000|2021-06-03 14:37:40|8474.1|8459.1|8473.9|8458.9|8474.3|8459.3|8473.6|8458.6|2
1622731070000|2021-06-03 14:37:50|8474.6|8459.6|8476.1|8461.1|8476.4|8461.4|8474.6|8459.6|4
1622731080000|2021-06-03 14:38:00|8475.9|8460.9|8473.8|8458.8|8475.9|8460.9|8473.8|8458.8|3
1622731090000|2021-06-03 14:38:10|8474.8|8459.8|8476.4|8461.4|8476.4|8461.4|8474.8|8459.8|4
1622731100000|2021-06-03 14:38:20|8476.8|8461.8|8476.4|8461.4|8477.1|8462.1|8476.4|8461.4|2
1622731110000|2021-06-03 14:38:30|8476.6|8461.6|8476.4|8461.4|8476.9|8461.9|8476.4|8461.4|1
1622731120000|2021-06-03 14:38:40|8476.1|8461.1|8475.6|8460.6|8476.1|8461.1|8475.6|8460.6|0
1622731130000|2021-06-03 14:38:50|8476.1|8461.1|8477.9|8462.9|8478.1|8463.1|8476.1|8461.1|4
1622731140000|2021-06-03 14:39:00|8478.4|8463.4|8476.1|8461.1|8478.4|8463.4|8476.1|8461.1|3
1622731150000|2021-06-03 14:39:10|8475.8|8460.8|8473.6|8458.6|8475.8|8460.8|8473.6|8458.6|3
1622731160000|2021-06-03 14:39:20|8472.9|8457.9|8472.6|8457.6|8472.9|8457.9|8472.6|8457.6|1
1622731170000|2021-06-03 14:39:30|8472.3|8457.3|8469.8|8454.8|8472.3|8457.3|8469.3|8454.3|10
1622731180000|2021-06-03 14:39:40|8469.3|8454.3|8466.8|8451.8|8469.3|8454.3|8466.8|8451.8|2
1622731190000|2021-06-03 14:39:50|8466.3|8451.3|8470.3|8455.3|8470.3|8455.3|8466.3|8451.3|4
1622731200000|2021-06-03 14:40:00|8470.6|8455.6|8468.8|8453.8|8471.6|8456.6|8468.8|8453.8|12
1622731210000|2021-06-03 14:40:10|8469.1|8454.1|8466.3|8451.3|8469.1|8454.1|8465.8|8450.8|2
1622731220000|2021-06-03 14:40:20|8466.6|8451.6|8465.8|8450.8|8466.8|8451.8|8465.8|8450.8|0
1622731230000|2021-06-03 14:40:30|8465.6|8450.6|8464.6|8449.6|8465.8|8450.8|8463.3|8448.3|5
1622731240000|2021-06-03 14:40:40|8466.3|8451.3|8466.3|8451.3|8466.3|8451.3|8466.3|8451.3|3
1622731250000|2021-06-03 14:40:50|8466.1|8451.1|8471.4|8456.4|8471.4|8456.4|8465.6|8450.6|1
1622731260000|2021-06-03 14:41:00|8471.6|8456.6|8472.4|8457.4|8472.4|8457.4|8471.6|8456.6|1
1622731270000|2021-06-03 14:41:10|8471.6|8456.6|8471.6|8456.6|8472.1|8457.1|8471.1|8456.1|2
1622731280000|2021-06-03 14:41:20|8472.1|8457.1|8473.9|8458.9|8475.1|8460.1|8471.8|8456.8|8
1622731290000|2021-06-03 14:41:30|8475.4|8460.4|8476.4|8461.4|8476.4|8461.4|8475.4|8460.4|1
1622731300000|2021-06-03 14:41:40|8476.9|8461.9|8476.9|8461.9|8476.9|8461.9|8476.9|8461.9|0
1622731310000|2021-06-03 14:41:50|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|14
1622731320000|2021-06-03 14:42:00|8478.6|8463.6|8478.4|8463.4|8480.4|8465.4|8478.4|8463.4|27
1622731330000|2021-06-03 14:42:10|8477.9|8462.9|8476.7|8461.7|8477.9|8462.9|8476.7|8461.7|3
1622731340000|2021-06-03 14:42:20|8476.1|8461.1|8477.2|8462.2|8477.2|8462.2|8475.9|8460.9|8
1622731350000|2021-06-03 14:42:30|8477.9|8462.9|8477.9|8462.9|8477.9|8462.9|8477.4|8462.4|0
1622731360000|2021-06-03 14:42:40|8479.6|8464.6|8479.4|8464.4|8479.6|8464.6|8477.9|8462.9|2
1622731370000|2021-06-03 14:42:50|8479.9|8464.9|8479.1|8464.1|8479.9|8464.9|8479.1|8464.1|2
1622731380000|2021-06-03 14:43:00|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8475.9|8460.9|11
1622731390000|2021-06-03 14:43:10|8479.7|8464.7|8478.4|8463.4|8479.7|8464.7|8478.4|8463.4|2
1622731400000|2021-06-03 14:43:20|8477.9|8462.9|8478.1|8463.1|8478.6|8463.6|8477.4|8462.4|1
1622731410000|2021-06-03 14:43:30|8478.4|8463.4|8478.9|8463.9|8479.1|8464.1|8478.4|8463.4|0
1622731420000|2021-06-03 14:43:40|8478.6|8463.6|8478.4|8463.4|8478.6|8463.6|8478.4|8463.4|1
1622731430000|2021-06-03 14:43:50|8478.1|8463.1|8475.1|8460.1|8478.1|8463.1|8475.1|8460.1|0
1622731440000|2021-06-03 14:44:00|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|8475.1|8460.1|0
1622731450000|2021-06-03 14:44:10|8475.1|8460.1|8474.6|8459.6|8475.1|8460.1|8474.6|8459.6|4
1622731460000|2021-06-03 14:44:20|8474.4|8459.4|8473.9|8458.9|8474.4|8459.4|8473.4|8458.4|4
1622731470000|2021-06-03 14:44:30|8474.4|8459.4|8474.1|8459.1|8474.6|8459.6|8473.9|8458.9|2
1622731480000|2021-06-03 14:44:40|8473.1|8458.1|8473.4|8458.4|8474.1|8459.1|8473.1|8458.1|0
1622731500000|2021-06-03 14:45:00|8473.6|8458.6|8471.1|8456.1|8474.1|8459.1|8471.1|8456.1|6
1622731510000|2021-06-03 14:45:10|8470.6|8455.6|8470.9|8455.9|8470.9|8455.9|8470.1|8455.1|0
1622731530000|2021-06-03 14:45:30|8469.9|8454.9|8472.6|8457.6|8472.6|8457.6|8469.6|8454.6|4
1622731540000|2021-06-03 14:45:40|8472.9|8457.9|8473.4|8458.4|8473.4|8458.4|8472.4|8457.4|0
1622731550000|2021-06-03 14:45:50|||||||||3
1622731560000|2021-06-03 14:46:00|8473.9|8458.9|8473.1|8458.1|8473.9|8458.9|8472.4|8457.4|2
1622731570000|2021-06-03 14:46:10|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|2
1622731580000|2021-06-03 14:46:20|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|1
1622731590000|2021-06-03 14:46:30|8473.9|8458.9|8475.9|8460.9|8475.9|8460.9|8473.9|8458.9|12
1622731600000|2021-06-03 14:46:40|8476.4|8461.4|8475.4|8460.4|8476.6|8461.6|8475.4|8460.4|1
1622731610000|2021-06-03 14:46:50|8475.6|8460.6|8474.4|8459.4|8475.6|8460.6|8474.1|8459.1|3
1622731620000|2021-06-03 14:47:00|8474.6|8459.6|8472.9|8457.9|8474.6|8459.6|8472.4|8457.4|16
1622731630000|2021-06-03 14:47:10|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|0
1622731640000|2021-06-03 14:47:20|8474.7|8459.7|8475.4|8460.4|8475.7|8460.7|8474.7|8459.7|6
1622731650000|2021-06-03 14:47:30|8474.9|8459.9|8474.4|8459.4|8474.9|8459.9|8474.4|8459.4|1
1622731660000|2021-06-03 14:47:40|8472.8|8457.8|8471.4|8456.4|8472.8|8457.8|8471.4|8456.4|27
1622731670000|2021-06-03 14:47:50|||||||||1
1622731680000|2021-06-03 14:48:00|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|2
1622731690000|2021-06-03 14:48:10|8469.9|8454.9|8469.6|8454.6|8469.9|8454.9|8469.6|8454.6|3
1622731700000|2021-06-03 14:48:20|8470.1|8455.1|8471.9|8456.9|8471.9|8456.9|8470.1|8455.1|4
1622731710000|2021-06-03 14:48:30|8472.1|8457.1|8470.4|8455.4|8474.4|8459.4|8470.4|8455.4|4
1622731720000|2021-06-03 14:48:40|8470.6|8455.6|8469.9|8454.9|8470.9|8455.9|8469.9|8454.9|1
1622731730000|2021-06-03 14:48:50|8470.1|8455.1|8469.9|8454.9|8470.1|8455.1|8469.9|8454.9|0
1622731740000|2021-06-03 14:49:00|8470.4|8455.4|8472.4|8457.4|8472.9|8457.9|8470.4|8455.4|11
1622731750000|2021-06-03 14:49:10|8472.9|8457.9|8473.1|8458.1|8473.4|8458.4|8472.4|8457.4|0
1622731760000|2021-06-03 14:49:20|8472.6|8457.6|8472.4|8457.4|8472.6|8457.6|8472.4|8457.4|0
1622731770000|2021-06-03 14:49:30|8471.6|8456.6|8472.9|8457.9|8472.9|8457.9|8471.6|8456.6|10
1622731780000|2021-06-03 14:49:40|8472.6|8457.6|8472.9|8457.9|8472.9|8457.9|8472.4|8457.4|1
1622731790000|2021-06-03 14:49:50|8472.4|8457.4|8471.6|8456.6|8472.4|8457.4|8471.1|8456.1|5
1622731800000|2021-06-03 14:50:00|8471.9|8456.9|8473.6|8458.6|8473.6|8458.6|8471.9|8456.9|0
1622731810000|2021-06-03 14:50:10|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|5
1622731820000|2021-06-03 14:50:20|8473.1|8458.1|8472.1|8457.1|8473.1|8458.1|8472.1|8457.1|7
1622731830000|2021-06-03 14:50:30|8473.1|8458.1|8471.9|8456.9|8473.1|8458.1|8471.9|8456.9|1
1622731840000|2021-06-03 14:50:40|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|8469.4|8454.4|5
1622731850000|2021-06-03 14:50:50|8469.6|8454.6|8470.9|8455.9|8472.6|8457.6|8469.6|8454.6|4
1622731860000|2021-06-03 14:51:00|8471.1|8456.1|8471.6|8456.6|8471.6|8456.6|8471.1|8456.1|1
1622731870000|2021-06-03 14:51:10|8470.7|8455.7|8470.1|8455.1|8470.7|8455.7|8469.6|8454.6|4
1622731880000|2021-06-03 14:51:20|8469.7|8454.7|8469.6|8454.6|8469.7|8454.7|8469.4|8454.4|6
1622731890000|2021-06-03 14:51:30|8466.6|8451.6|8466.9|8451.9|8466.9|8451.9|8466.6|8451.6|6
1622731900000|2021-06-03 14:51:40|8467.4|8452.4|8467.6|8452.6|8469.1|8454.1|8467.4|8452.4|3
1622731910000|2021-06-03 14:51:50|8466.9|8451.9|8466.6|8451.6|8466.9|8451.9|8465.1|8450.1|4
1622731920000|2021-06-03 14:52:00|8466.4|8451.4|8466.4|8451.4|8467.4|8452.4|8466.1|8451.1|1
1622731930000|2021-06-03 14:52:10|8466.6|8451.6|8466.4|8451.4|8466.6|8451.6|8466.4|8451.4|1
1622731940000|2021-06-03 14:52:20|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|8466.1|8451.1|3
1622731950000|2021-06-03 14:52:30|8466.4|8451.4|8465.9|8450.9|8466.4|8451.4|8465.9|8450.9|1
1622731970000|2021-06-03 14:52:50|||||||||1
1622731980000|2021-06-03 14:53:00|8466.2|8451.2|8465.9|8450.9|8466.4|8451.4|8465.9|8450.9|1
1622731990000|2021-06-03 14:53:10|8463.6|8448.6|8462.1|8447.1|8463.9|8448.9|8462.1|8447.1|4
1622732000000|2021-06-03 14:53:20|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|2
1622732010000|2021-06-03 14:53:30|8462.1|8447.1|8462.1|8447.1|8462.1|8447.1|8462.1|8447.1|3
1622732020000|2021-06-03 14:53:40|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|8462.4|8447.4|0
1622732030000|2021-06-03 14:53:50|8462.1|8447.1|8462.1|8447.1|8462.1|8447.1|8462.1|8447.1|3
1622732040000|2021-06-03 14:54:00|8462.9|8447.9|8462.4|8447.4|8462.9|8447.9|8462.4|8447.4|3
1622732050000|2021-06-03 14:54:10|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|0
1622732060000|2021-06-03 14:54:20|8462.6|8447.6|8463.1|8448.1|8463.1|8448.1|8462.6|8447.6|5
1622732070000|2021-06-03 14:54:30|8463.6|8448.6|8463.1|8448.1|8463.6|8448.6|8463.1|8448.1|32
1622732080000|2021-06-03 14:54:40|8463.6|8448.6|8463.1|8448.1|8463.6|8448.6|8462.6|8447.6|2
1622732090000|2021-06-03 14:54:50|||||||||4
1622732100000|2021-06-03 14:55:00|8463.4|8448.4|8463.7|8448.7|8463.9|8448.9|8463.4|8448.4|2
1622732110000|2021-06-03 14:55:10|8463.9|8448.9|8463.6|8448.6|8463.9|8448.9|8463.6|8448.6|11
1622732120000|2021-06-03 14:55:20|8462.9|8447.9|8461.4|8446.4|8462.9|8447.9|8461.4|8446.4|5
1622732130000|2021-06-03 14:55:30|||||||||1
1622732140000|2021-06-03 14:55:40|8461.9|8446.9|8463.6|8448.6|8463.6|8448.6|8461.9|8446.9|5
1622732150000|2021-06-03 14:55:50|8457.1|8442.1|8454.1|8439.1|8457.1|8442.1|8454.1|8439.1|69
1622732170000|2021-06-03 14:56:10|8453.3|8438.3|8452.6|8437.6|8453.3|8438.3|8452.6|8437.6|1
1622732180000|2021-06-03 14:56:20|8452.9|8437.9|8453.6|8438.6|8453.6|8438.6|8452.9|8437.9|5
1622732190000|2021-06-03 14:56:30|8454.1|8439.1|8455.1|8440.1|8455.1|8440.1|8454.1|8439.1|1
1622732210000|2021-06-03 14:56:50|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|2
1622732220000|2021-06-03 14:57:00|8455.6|8440.6|8457.9|8442.9|8457.9|8442.9|8455.6|8440.6|0
1622732230000|2021-06-03 14:57:10|8458.6|8443.6|8458.4|8443.4|8458.6|8443.6|8457.9|8442.9|2
1622732240000|2021-06-03 14:57:20|||||||||1
1622732250000|2021-06-03 14:57:30|8460.9|8445.9|8463.6|8448.6|8463.6|8448.6|8460.9|8445.9|8
1622732260000|2021-06-03 14:57:40|8464.1|8449.1|8463.1|8448.1|8464.1|8449.1|8463.1|8448.1|4
1622732270000|2021-06-03 14:57:50|||||||||2
1622732280000|2021-06-03 14:58:00|||||||||2
1622732290000|2021-06-03 14:58:10|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|0
1622732300000|2021-06-03 14:58:20|||||||||2
1622732310000|2021-06-03 14:58:30|8462.4|8447.4|8463.6|8448.6|8463.6|8448.6|8462.4|8447.4|2
1622732320000|2021-06-03 14:58:40|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|0
1622732330000|2021-06-03 14:58:50|||||||||1
1622732340000|2021-06-03 14:59:00|8463.9|8448.9|8464.4|8449.4|8464.4|8449.4|8463.9|8448.9|1
1622732350000|2021-06-03 14:59:10|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|1
1622732360000|2021-06-03 14:59:20|8465.9|8450.9|8467.6|8452.6|8467.6|8452.6|8465.6|8450.6|4
1622732370000|2021-06-03 14:59:30|8468.6|8453.6|8470.9|8455.9|8470.9|8455.9|8468.1|8453.1|0
1622732380000|2021-06-03 14:59:40|8471.1|8456.1|8469.6|8454.6|8471.1|8456.1|8469.6|8454.6|5
1622732390000|2021-06-03 14:59:50|8469.1|8454.1|8467.6|8452.6|8469.1|8454.1|8467.6|8452.6|3
1622732400000|2021-06-03 15:00:00|8468.2|8453.2|8469.9|8454.9|8469.9|8454.9|8467.9|8452.9|5
1622732410000|2021-06-03 15:00:10|8470.1|8455.1|8470.6|8455.6|8470.6|8455.6|8470.1|8455.1|2
1622732420000|2021-06-03 15:00:20|8470.9|8455.9|8470.9|8455.9|8470.9|8455.9|8470.9|8455.9|1
1622732430000|2021-06-03 15:00:30|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|3
1622732440000|2021-06-03 15:00:40|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|8471.4|8456.4|0
1622732450000|2021-06-03 15:00:50|||||||||1
1622732460000|2021-06-03 15:01:00|8472.9|8457.9|8474.1|8459.1|8474.1|8459.1|8472.9|8457.9|4
1622732470000|2021-06-03 15:01:10|8474.4|8459.4|8474.6|8459.6|8474.6|8459.6|8474.4|8459.4|1
1622732480000|2021-06-03 15:01:20|||||||||1
1622732490000|2021-06-03 15:01:30|8475.1|8460.1|8478.9|8463.9|8479.4|8464.4|8475.1|8460.1|17
1622732500000|2021-06-03 15:01:40|||||||||1
1622732510000|2021-06-03 15:01:50|8479.6|8464.6|8484.2|8469.2|8484.2|8469.2|8479.6|8464.6|10
1622732520000|2021-06-03 15:02:00|8484.4|8469.4|8482.7|8467.7|8484.4|8469.4|8482.6|8467.6|6
1622732530000|2021-06-03 15:02:10|8483.2|8468.2|8482.9|8467.9|8483.4|8468.4|8482.9|8467.9|2
1622732540000|2021-06-03 15:02:20|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|8481.9|8466.9|1
1622732550000|2021-06-03 15:02:30|8476.9|8461.9|8477.9|8462.9|8478.1|8463.1|8476.9|8461.9|17
1622732560000|2021-06-03 15:02:40|8477.6|8462.6|8471.1|8456.1|8478.1|8463.1|8471.1|8456.1|13
1622732570000|2021-06-03 15:02:50|8471.4|8456.4|8473.9|8458.9|8477.9|8462.9|8471.4|8456.4|16
1622732580000|2021-06-03 15:03:00|8472.3|8457.3|8471.6|8456.6|8472.3|8457.3|8471.6|8456.6|12
1622732600000|2021-06-03 15:03:20|8469.3|8454.3|8468.9|8453.9|8469.3|8454.3|8468.9|8453.9|20
1622732610000|2021-06-03 15:03:30|8469.1|8454.1|8467.9|8452.9|8470.4|8455.4|8467.9|8452.9|40
1622732620000|2021-06-03 15:03:40|8466.9|8451.9|8465.6|8450.6|8466.9|8451.9|8465.6|8450.6|4
1622732630000|2021-06-03 15:03:50|8464.8|8449.8|8464.4|8449.4|8464.8|8449.8|8464.4|8449.4|1
1622732650000|2021-06-03 15:04:10|8463.4|8448.4|8463.1|8448.1|8463.4|8448.4|8463.1|8448.1|26
1622732660000|2021-06-03 15:04:20|8463.7|8448.7|8462.6|8447.6|8464.4|8449.4|8462.6|8447.6|5
1622732670000|2021-06-03 15:04:30|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|8461.4|8446.4|9
1622732680000|2021-06-03 15:04:40|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|8461.4|8446.4|0
1622732690000|2021-06-03 15:04:50|8462.2|8447.2|8458.1|8443.1|8462.6|8447.6|8458.1|8443.1|41
1622732700000|2021-06-03 15:05:00|8457.9|8442.9|8459.1|8444.1|8459.1|8444.1|8457.6|8442.6|26
1622732710000|2021-06-03 15:05:10|8458.8|8443.8|8457.8|8442.8|8458.8|8443.8|8457.8|8442.8|4
1622732720000|2021-06-03 15:05:20|8457.6|8442.6|8456.3|8441.3|8457.6|8442.6|8455.6|8440.6|5
1622732730000|2021-06-03 15:05:30|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|6
1622732740000|2021-06-03 15:05:40|8456.6|8441.6|8456.8|8441.8|8456.8|8441.8|8456.6|8441.6|4
1622732750000|2021-06-03 15:05:50|||||||||5
1622732760000|2021-06-03 15:06:00|8456.6|8441.6|8456.3|8441.3|8456.6|8441.6|8456.3|8441.3|3
1622732770000|2021-06-03 15:06:10|8456.1|8441.1|8454.6|8439.6|8456.1|8441.1|8454.6|8439.6|9
1622732780000|2021-06-03 15:06:20|8454.1|8439.1|8453.8|8438.8|8454.8|8439.8|8453.8|8438.8|6
1622732790000|2021-06-03 15:06:30|8453.3|8438.3|8451.3|8436.3|8453.3|8438.3|8451.1|8436.1|20
1622732800000|2021-06-03 15:06:40|8451.6|8436.6|8451.1|8436.1|8451.6|8436.6|8451.1|8436.1|5
1622732810000|2021-06-03 15:06:50|8450.8|8435.8|8450.3|8435.3|8450.8|8435.8|8450.3|8435.3|17
1622732820000|2021-06-03 15:07:00|8450|8435|8449.3|8434.3|8450|8435|8448.8|8433.8|1
1622732830000|2021-06-03 15:07:10|8449|8434|8450.8|8435.8|8450.8|8435.8|8449|8434|8
1622732840000|2021-06-03 15:07:20|8450.5|8435.5|8454|8439|8455|8440|8450.5|8435.5|1
1622732850000|2021-06-03 15:07:30|8453|8438|8454|8439|8454|8439|8453|8438|0
1622732870000|2021-06-03 15:07:50|8455|8440|8455|8440|8455|8440|8455|8440|4
1622732880000|2021-06-03 15:08:00|||||||||1
1622732890000|2021-06-03 15:08:10|8455.3|8440.3|8454.8|8439.8|8455.3|8440.3|8454.8|8439.8|0
1622732900000|2021-06-03 15:08:20|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|4
1622732910000|2021-06-03 15:08:30|||||||||1
1622732920000|2021-06-03 15:08:40|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|3
1622732930000|2021-06-03 15:08:50|||||||||1
1622732940000|2021-06-03 15:09:00|8456.5|8441.5|8457.5|8442.5|8458|8443|8456.5|8441.5|4
1622732950000|2021-06-03 15:09:10|8458|8443|8458|8443|8458|8443|8458|8443|1
1622732960000|2021-06-03 15:09:20|8457.8|8442.8|8458.5|8443.5|8458.5|8443.5|8457.5|8442.5|2
1622732970000|2021-06-03 15:09:30|||||||||1
1622732980000|2021-06-03 15:09:40|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|0
1622732990000|2021-06-03 15:09:50|||||||||1
1622733000000|2021-06-03 15:10:00|8459.5|8444.5|8459.8|8444.8|8459.8|8444.8|8459.5|8444.5|4
1622733010000|2021-06-03 15:10:10|8459.5|8444.5|8457.5|8442.5|8459.5|8444.5|8457.5|8442.5|3
1622733020000|2021-06-03 15:10:20|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|1
1622733040000|2021-06-03 15:10:40|8457|8442|8454|8439|8457|8442|8454|8439|2
1622733050000|2021-06-03 15:10:50|8454.3|8439.3|8454.3|8439.3|8454.5|8439.5|8454.3|8439.3|2
1622733060000|2021-06-03 15:11:00|8454|8439|8454.5|8439.5|8454.5|8439.5|8454|8439|1
1622733070000|2021-06-03 15:11:10|||||||||5
1622733080000|2021-06-03 15:11:20|8454|8439|8453.2|8438.2|8454.3|8439.3|8453.2|8438.2|8
1622733090000|2021-06-03 15:11:30|8452.3|8437.3|8452|8437|8452.3|8437.3|8452|8437|2
1622733110000|2021-06-03 15:11:50|||||||||1
1622733120000|2021-06-03 15:12:00|||||||||1
1622733140000|2021-06-03 15:12:20|8453.5|8438.5|8452|8437|8453.5|8438.5|8452|8437|5
1622733150000|2021-06-03 15:12:30|||||||||3
1622733170000|2021-06-03 15:12:50|||||||||1
1622733180000|2021-06-03 15:13:00|8452.8|8437.8|8453.3|8438.3|8453.3|8438.3|8452.8|8437.8|2
1622733190000|2021-06-03 15:13:10|||||||||6
1622733200000|2021-06-03 15:13:20|8453.5|8438.5|8454|8439|8454.5|8439.5|8453.5|8438.5|3
1622733210000|2021-06-03 15:13:30|8455.3|8440.3|8455.3|8440.3|8455.3|8440.3|8455.3|8440.3|72
1622733220000|2021-06-03 15:13:40|||||||||1
1622733240000|2021-06-03 15:14:00|8455.5|8440.5|8455.5|8440.5|8455.5|8440.5|8455.5|8440.5|2
1622733250000|2021-06-03 15:14:10|8457.5|8442.5|8458.8|8443.8|8458.8|8443.8|8456.3|8441.3|3
1622733260000|2021-06-03 15:14:20|||||||||3
1622733270000|2021-06-03 15:14:30|8459|8444|8458.5|8443.5|8459|8444|8458.5|8443.5|2
1622733280000|2021-06-03 15:14:40|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|0
1622733290000|2021-06-03 15:14:50|8458|8443|8459|8444|8459|8444|8458|8443|4
1622733300000|2021-06-03 15:15:00|8459.8|8444.8|8460.5|8445.5|8460.5|8445.5|8459.8|8444.8|11
1622733310000|2021-06-03 15:15:10|||||||||3
1622733320000|2021-06-03 15:15:20|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|5
1622733330000|2021-06-03 15:15:30|||||||||1
1622733340000|2021-06-03 15:15:40|||||||||3
1622733350000|2021-06-03 15:15:50|8458.8|8443.8|8456.3|8441.3|8458.8|8443.8|8455.3|8440.3|21
1622733360000|2021-06-03 15:16:00|||||||||2
1622733380000|2021-06-03 15:16:20|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|1
1622733390000|2021-06-03 15:16:30|||||||||4
1622733400000|2021-06-03 15:16:40|8455.6|8440.6|8457.6|8442.6|8457.6|8442.6|8455.6|8440.6|7
1622733410000|2021-06-03 15:16:50|8457.8|8442.8|8459.6|8444.6|8459.6|8444.6|8457.8|8442.8|2
1622733420000|2021-06-03 15:17:00|8459.8|8444.8|8460.1|8445.1|8460.1|8445.1|8459.8|8444.8|0
1622733440000|2021-06-03 15:17:20|||||||||1
1622733450000|2021-06-03 15:17:30|||||||||3
1622733470000|2021-06-03 15:17:50|8458.2|8443.2|8457.3|8442.3|8458.2|8443.2|8456.8|8441.8|29
1622733480000|2021-06-03 15:18:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|1
1622733490000|2021-06-03 15:18:10|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|14
1622733500000|2021-06-03 15:18:20|8458.8|8443.8|8459.8|8444.8|8459.8|8444.8|8458.8|8443.8|4
1622733510000|2021-06-03 15:18:30|8460.3|8445.3|8459.6|8444.6|8460.8|8445.8|8459.3|8444.3|3
1622733520000|2021-06-03 15:18:40|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|0
1622733530000|2021-06-03 15:18:50|8459.6|8444.6|8459.3|8444.3|8459.6|8444.6|8459.3|8444.3|2
1622733540000|2021-06-03 15:19:00|8458.2|8443.2|8458.3|8443.3|8458.3|8443.3|8457.1|8442.1|5
1622733550000|2021-06-03 15:19:10|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|0
1622733560000|2021-06-03 15:19:20|||||||||1
1622733570000|2021-06-03 15:19:30|8458.1|8443.1|8458.8|8443.8|8458.8|8443.8|8458.1|8443.1|3
1622733580000|2021-06-03 15:19:40|||||||||3
1622733590000|2021-06-03 15:19:50|||||||||3
1622733600000|2021-06-03 15:20:00|8459.3|8444.3|8460.3|8445.3|8460.3|8445.3|8459.3|8444.3|2
1622733620000|2021-06-03 15:20:20|||||||||2
1622733630000|2021-06-03 15:20:30|||||||||1
1622733650000|2021-06-03 15:20:50|||||||||2
1622733660000|2021-06-03 15:21:00|||||||||1
1622733670000|2021-06-03 15:21:10|||||||||1
1622733680000|2021-06-03 15:21:20|8459.6|8444.6|8460.3|8445.3|8460.3|8445.3|8459.6|8444.6|10
1622733690000|2021-06-03 15:21:30|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|9
1622733700000|2021-06-03 15:21:40|||||||||3
1622733710000|2021-06-03 15:21:50|||||||||2
1622733720000|2021-06-03 15:22:00|8460.3|8445.3|8460.1|8445.1|8461.3|8446.3|8459.8|8444.8|17
1622733740000|2021-06-03 15:22:20|||||||||1
1622733750000|2021-06-03 15:22:30|8459.8|8444.8|8457.1|8442.1|8459.8|8444.8|8456.8|8441.8|5
1622733760000|2021-06-03 15:22:40|8456.1|8441.1|8455.1|8440.1|8456.8|8441.8|8455.1|8440.1|8
1622733770000|2021-06-03 15:22:50|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|5
1622733780000|2021-06-03 15:23:00|||||||||1
1622733800000|2021-06-03 15:23:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|2
1622733810000|2021-06-03 15:23:30|||||||||2
1622733820000|2021-06-03 15:23:40|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622733830000|2021-06-03 15:23:50|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|2
1622733840000|2021-06-03 15:24:00|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|23
1622733850000|2021-06-03 15:24:10|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|4
1622733860000|2021-06-03 15:24:20|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622733870000|2021-06-03 15:24:30|||||||||32
1622733880000|2021-06-03 15:24:40|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|0
1622733890000|2021-06-03 15:24:50|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|2
1622733900000|2021-06-03 15:25:00|8458.6|8443.6|8461.1|8446.1|8461.1|8446.1|8458.6|8443.6|4
1622733910000|2021-06-03 15:25:10|||||||||3
1622733920000|2021-06-03 15:25:20|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8
1622733930000|2021-06-03 15:25:30|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|3
1622733940000|2021-06-03 15:25:40|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|0
1622733950000|2021-06-03 15:25:50|||||||||1
1622733960000|2021-06-03 15:26:00|8458.6|8443.6|8458.3|8443.3|8459.1|8444.1|8458.3|8443.3|10
1622733970000|2021-06-03 15:26:10|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622733980000|2021-06-03 15:26:20|||||||||2
1622733990000|2021-06-03 15:26:30|||||||||2
1622734000000|2021-06-03 15:26:40|8457.5|8442.5|8457.1|8442.1|8457.5|8442.5|8457.1|8442.1|1
1622734010000|2021-06-03 15:26:50|||||||||1
1622734020000|2021-06-03 15:27:00|||||||||2
1622734030000|2021-06-03 15:27:10|8458.1|8443.1|8458.3|8443.3|8458.3|8443.3|8458.1|8443.1|2
1622734040000|2021-06-03 15:27:20|8458.6|8443.6|8456.3|8441.3|8458.6|8443.6|8456.3|8441.3|7
1622734050000|2021-06-03 15:27:30|||||||||1
1622734060000|2021-06-03 15:27:40|||||||||2
1622734070000|2021-06-03 15:27:50|||||||||2
1622734080000|2021-06-03 15:28:00|8456.6|8441.6|8457.8|8442.8|8458.1|8443.1|8456.6|8441.6|3
1622734090000|2021-06-03 15:28:10|8457.6|8442.6|8454.3|8439.3|8457.6|8442.6|8454.3|8439.3|7
1622734100000|2021-06-03 15:28:20|||||||||2
1622734110000|2021-06-03 15:28:30|8453.1|8438.1|8452.1|8437.1|8453.1|8438.1|8452.1|8437.1|15
1622734130000|2021-06-03 15:28:50|8452.6|8437.6|8452.3|8437.3|8452.8|8437.8|8450.6|8435.6|2
1622734140000|2021-06-03 15:29:00|8452.8|8437.8|8454.1|8439.1|8454.1|8439.1|8452.8|8437.8|3
1622734150000|2021-06-03 15:29:10|8454.6|8439.6|8457.6|8442.6|8457.6|8442.6|8454.6|8439.6|1
1622734160000|2021-06-03 15:29:20|||||||||2
1622734170000|2021-06-03 15:29:30|||||||||1
1622734190000|2021-06-03 15:29:50|8457.3|8442.3|8455.3|8440.3|8457.3|8442.3|8455.3|8440.3|2
1622734200000|2021-06-03 15:30:00|8455.9|8440.9|8451.6|8436.6|8456.6|8441.6|8451.6|8436.6|7
1622734210000|2021-06-03 15:30:10|8451.8|8436.8|8452.4|8437.4|8452.6|8437.6|8451.8|8436.8|57
1622734240000|2021-06-03 15:30:40|8452.1|8437.1|8451.3|8436.3|8452.1|8437.1|8450.3|8435.3|7
1622734270000|2021-06-03 15:31:10|||||||||2
1622734280000|2021-06-03 15:31:20|8450.8|8435.8|8449.1|8434.1|8450.8|8435.8|8449.1|8434.1|4
1622734290000|2021-06-03 15:31:30|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|1
1622734310000|2021-06-03 15:31:50|||||||||1
1622734320000|2021-06-03 15:32:00|||||||||4
1622734330000|2021-06-03 15:32:10|8448.5|8433.5|8447.3|8432.3|8448.5|8433.5|8447.3|8432.3|3
1622734340000|2021-06-03 15:32:20|||||||||1
1622734350000|2021-06-03 15:32:30|||||||||1
1622734360000|2021-06-03 15:32:40|||||||||2
1622734370000|2021-06-03 15:32:50|||||||||5
1622734380000|2021-06-03 15:33:00|||||||||1
1622734390000|2021-06-03 15:33:10|8446.8|8431.8|8446.8|8431.8|8446.8|8431.8|8446.8|8431.8|0
1622734400000|2021-06-03 15:33:20|8446.6|8431.6|8446.8|8431.8|8446.8|8431.8|8446.6|8431.6|5
1622734410000|2021-06-03 15:33:30|||||||||1
1622734420000|2021-06-03 15:33:40|||||||||2
1622734430000|2021-06-03 15:33:50|8447.8|8432.8|8447.8|8432.8|8448.1|8433.1|8447.8|8432.8|2
1622734440000|2021-06-03 15:34:00|8448.6|8433.6|8447.8|8432.8|8448.6|8433.6|8447.8|8432.8|2
1622734450000|2021-06-03 15:34:10|8448.3|8433.3|8447.8|8432.8|8448.3|8433.3|8447.8|8432.8|9
1622734460000|2021-06-03 15:34:20|8446.8|8431.8|8432.8|8417.8|8446.8|8431.8|8430.6|8415.6|31
1622734470000|2021-06-03 15:34:30|8433.1|8418.1|8432.8|8417.8|8433.1|8418.1|8432.1|8417.1|2
1622734480000|2021-06-03 15:34:40|8434.6|8419.6|8434.1|8419.1|8434.6|8419.6|8434.1|8419.1|4
1622734490000|2021-06-03 15:34:50|8435.7|8420.7|8438.8|8423.8|8438.8|8423.8|8435.7|8420.7|13
1622734500000|2021-06-03 15:35:00|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|5
1622734510000|2021-06-03 15:35:10|8438|8423|8438.8|8423.8|8438.8|8423.8|8438|8423|9
1622734520000|2021-06-03 15:35:20|||||||||1
1622734530000|2021-06-03 15:35:30|8439|8424|8440|8425|8440|8425|8439|8424|3
1622734540000|2021-06-03 15:35:40|8443|8428|8442.1|8427.1|8443|8428|8442.1|8427.1|2
1622734550000|2021-06-03 15:35:50|8443.3|8428.3|8441|8426|8443.3|8428.3|8441|8426|3
1622734560000|2021-06-03 15:36:00|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|1
1622734580000|2021-06-03 15:36:20|8442.8|8427.8|8443.3|8428.3|8443.3|8428.3|8442.8|8427.8|2
1622734590000|2021-06-03 15:36:30|||||||||4
1622734600000|2021-06-03 15:36:40|8444.4|8429.4|8446|8431|8446|8431|8444.4|8429.4|0
1622734610000|2021-06-03 15:36:50|8446.5|8431.5|8446|8431|8446.5|8431.5|8446|8431|1
1622734620000|2021-06-03 15:37:00|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|2
1622734630000|2021-06-03 15:37:10|8446.5|8431.5|8443.3|8428.3|8446.5|8431.5|8443.3|8428.3|1
1622734640000|2021-06-03 15:37:20|||||||||4
1622734650000|2021-06-03 15:37:30|||||||||1
1622734670000|2021-06-03 15:37:50|||||||||1
1622734680000|2021-06-03 15:38:00|8444.5|8429.5|8445|8430|8445.3|8430.3|8444.5|8429.5|68
1622734700000|2021-06-03 15:38:20|8445.3|8430.3|8446.5|8431.5|8446.5|8431.5|8445.3|8430.3|23
1622734710000|2021-06-03 15:38:30|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|0
1622734720000|2021-06-03 15:38:40|8446.5|8431.5|8448.5|8433.5|8448.5|8433.5|8446.5|8431.5|5
1622734730000|2021-06-03 15:38:50|8448.8|8433.8|8450.8|8435.8|8450.8|8435.8|8448.8|8433.8|5
1622734740000|2021-06-03 15:39:00|8451|8436|8451.5|8436.5|8451.5|8436.5|8451|8436|1
1622734760000|2021-06-03 15:39:20|8451.8|8436.8|8451.8|8436.8|8451.8|8436.8|8451.8|8436.8|1
1622734770000|2021-06-03 15:39:30|||||||||3
1622734780000|2021-06-03 15:39:40|8452|8437|8454|8439|8454|8439|8452|8437|3
1622734790000|2021-06-03 15:39:50|8453.5|8438.5|8454|8439|8454|8439|8453.5|8438.5|3
1622734800000|2021-06-03 15:40:00|8454.8|8439.8|8455.8|8440.8|8455.8|8440.8|8454.8|8439.8|3
1622734810000|2021-06-03 15:40:10|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|1
1622734820000|2021-06-03 15:40:20|||||||||1
1622734830000|2021-06-03 15:40:30|8456.8|8441.8|8459|8444|8459|8444|8456.5|8441.5|2
1622734840000|2021-06-03 15:40:40|8458.8|8443.8|8457.8|8442.8|8458.8|8443.8|8457.8|8442.8|4
1622734850000|2021-06-03 15:40:50|||||||||1
1622734860000|2021-06-03 15:41:00|||||||||2
1622734870000|2021-06-03 15:41:10|8458|8443|8458|8443|8458|8443|8458|8443|0
1622734880000|2021-06-03 15:41:20|||||||||3
1622734890000|2021-06-03 15:41:30|||||||||1
1622734900000|2021-06-03 15:41:40|||||||||2
1622734910000|2021-06-03 15:41:50|||||||||1
1622734920000|2021-06-03 15:42:00|8457.8|8442.8|8456.5|8441.5|8457.8|8442.8|8456.5|8441.5|5
1622734940000|2021-06-03 15:42:20|||||||||3
1622734950000|2021-06-03 15:42:30|||||||||2
1622734970000|2021-06-03 15:42:50|8456|8441|8456.3|8441.3|8456.3|8441.3|8456|8441|2
1622734980000|2021-06-03 15:43:00|8456.5|8441.5|8460.3|8445.3|8460.3|8445.3|8456.5|8441.5|7
1622734990000|2021-06-03 15:43:10|8460.6|8445.6|8459.8|8444.8|8460.6|8445.6|8459.8|8444.8|4
1622735000000|2021-06-03 15:43:20|||||||||1
1622735010000|2021-06-03 15:43:30|||||||||1
1622735020000|2021-06-03 15:43:40|||||||||1
1622735030000|2021-06-03 15:43:50|||||||||4
1622735040000|2021-06-03 15:44:00|||||||||1
1622735050000|2021-06-03 15:44:10|8458.6|8443.6|8459.1|8444.1|8459.1|8444.1|8458.6|8443.6|3
1622735060000|2021-06-03 15:44:20|8459.4|8444.4|8458.6|8443.6|8459.8|8444.8|8458.6|8443.6|1
1622735070000|2021-06-03 15:44:30|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8458.6|8443.6|1
1622735080000|2021-06-03 15:44:40|8458.8|8443.8|8459.3|8444.3|8459.3|8444.3|8458.8|8443.8|1
1622735090000|2021-06-03 15:44:50|||||||||1
1622735100000|2021-06-03 15:45:00|8459.6|8444.6|8459.1|8444.1|8459.6|8444.6|8459.1|8444.1|4
1622735110000|2021-06-03 15:45:10|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|0
1622735120000|2021-06-03 15:45:20|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|32
1622735130000|2021-06-03 15:45:30|8458.9|8443.9|8459.1|8444.1|8459.1|8444.1|8458.9|8443.9|0
1622735140000|2021-06-03 15:45:40|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|2
1622735150000|2021-06-03 15:45:50|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|3
1622735160000|2021-06-03 15:46:00|||||||||3
1622735170000|2021-06-03 15:46:10|||||||||2
1622735180000|2021-06-03 15:46:20|8458.4|8443.4|8457.6|8442.6|8458.4|8443.4|8457.6|8442.6|2
1622735190000|2021-06-03 15:46:30|||||||||1
1622735200000|2021-06-03 15:46:40|8457.2|8442.2|8456.6|8441.6|8457.2|8442.2|8456.6|8441.6|3
1622735210000|2021-06-03 15:46:50|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|3
1622735220000|2021-06-03 15:47:00|8454.9|8439.9|8455.4|8440.4|8456.1|8441.1|8454.9|8439.9|0
1622735230000|2021-06-03 15:47:10|||||||||10
1622735240000|2021-06-03 15:47:20|||||||||1
1622735250000|2021-06-03 15:47:30|8455.1|8440.1|8455.6|8440.6|8455.6|8440.6|8454.9|8439.9|3
1622735260000|2021-06-03 15:47:40|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|8455.4|8440.4|1
1622735270000|2021-06-03 15:47:50|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|2
1622735280000|2021-06-03 15:48:00|8455.1|8440.1|8455.3|8440.3|8456.3|8441.3|8455.1|8440.1|2
1622735290000|2021-06-03 15:48:10|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|0
1622735300000|2021-06-03 15:48:20|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|3
1622735310000|2021-06-03 15:48:30|8454.9|8439.9|8456.6|8441.6|8456.6|8441.6|8454.9|8439.9|6
1622735320000|2021-06-03 15:48:40|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|1
1622735330000|2021-06-03 15:48:50|||||||||1
1622735340000|2021-06-03 15:49:00|8457.4|8442.4|8459.4|8444.4|8459.4|8444.4|8457.4|8442.4|8
1622735350000|2021-06-03 15:49:10|8459.8|8444.8|8459.8|8444.8|8460.3|8445.3|8459.8|8444.8|8
1622735360000|2021-06-03 15:49:20|||||||||1
1622735370000|2021-06-03 15:49:30|||||||||1
1622735380000|2021-06-03 15:49:40|8459.3|8444.3|8457.6|8442.6|8459.3|8444.3|8457.1|8442.1|10
1622735390000|2021-06-03 15:49:50|8458.1|8443.1|8459.4|8444.4|8459.4|8444.4|8458.1|8443.1|3
1622735400000|2021-06-03 15:50:00|8458.9|8443.9|8458.4|8443.4|8458.9|8443.9|8458.4|8443.4|7
1622735410000|2021-06-03 15:50:10|8458.1|8443.1|8456.6|8441.6|8458.1|8443.1|8456.6|8441.6|3
1622735420000|2021-06-03 15:50:20|||||||||2
1622735430000|2021-06-03 15:50:30|8456.4|8441.4|8456.4|8441.4|8456.4|8441.4|8456.4|8441.4|4
1622735450000|2021-06-03 15:50:50|||||||||3
1622735460000|2021-06-03 15:51:00|||||||||1
1622735470000|2021-06-03 15:51:10|8456.1|8441.1|8455.9|8440.9|8456.4|8441.4|8454.9|8439.9|2
1622735480000|2021-06-03 15:51:20|8455.6|8440.6|8455.6|8440.6|8456.1|8441.1|8455.1|8440.1|2
1622735490000|2021-06-03 15:51:30|8456.1|8441.1|8456.6|8441.6|8456.6|8441.6|8456.1|8441.1|5
1622735500000|2021-06-03 15:51:40|8457.1|8442.1|8458.1|8443.1|8458.1|8443.1|8457.1|8442.1|1
1622735510000|2021-06-03 15:51:50|||||||||2
1622735520000|2021-06-03 15:52:00|8457.6|8442.6|8455.4|8440.4|8457.6|8442.6|8455.4|8440.4|36
1622735540000|2021-06-03 15:52:20|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|1
1622735550000|2021-06-03 15:52:30|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|1
1622735560000|2021-06-03 15:52:40|8456.1|8441.1|8456.8|8441.8|8456.8|8441.8|8456.1|8441.1|3
1622735570000|2021-06-03 15:52:50|||||||||1
1622735580000|2021-06-03 15:53:00|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|1
1622735590000|2021-06-03 15:53:10|8456.4|8441.4|8454.4|8439.4|8456.4|8441.4|8454.4|8439.4|2
1622735600000|2021-06-03 15:53:20|8454.6|8439.6|8455.6|8440.6|8455.6|8440.6|8454.6|8439.6|4
1622735610000|2021-06-03 15:53:30|8455.9|8440.9|8456.1|8441.1|8456.1|8441.1|8455.9|8440.9|2
1622735620000|2021-06-03 15:53:40|8456.9|8441.9|8457.3|8442.3|8457.6|8442.6|8456.3|8441.3|0
1622735630000|2021-06-03 15:53:50|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622735640000|2021-06-03 15:54:00|8458.9|8443.9|8458.1|8443.1|8458.9|8443.9|8458.1|8443.1|2
1622735650000|2021-06-03 15:54:10|||||||||1
1622735660000|2021-06-03 15:54:20|||||||||1
1622735670000|2021-06-03 15:54:30|||||||||2
1622735680000|2021-06-03 15:54:40|8457.8|8442.8|8457.6|8442.6|8457.8|8442.8|8457.6|8442.6|0
1622735690000|2021-06-03 15:54:50|8457.3|8442.3|8458.1|8443.1|8458.1|8443.1|8457.3|8442.3|4
1622735700000|2021-06-03 15:55:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|2
1622735720000|2021-06-03 15:55:20|||||||||2
1622735730000|2021-06-03 15:55:30|||||||||1
1622735740000|2021-06-03 15:55:40|8458.1|8443.1|8458.3|8443.3|8458.3|8443.3|8458.1|8443.1|1
1622735750000|2021-06-03 15:55:50|8458.9|8443.9|8460.8|8445.8|8461.3|8446.3|8458.9|8443.9|19
1622735760000|2021-06-03 15:56:00|8459.8|8444.8|8456.8|8441.8|8459.8|8444.8|8456.8|8441.8|6
1622735770000|2021-06-03 15:56:10|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|0
1622735780000|2021-06-03 15:56:20|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|3
1622735790000|2021-06-03 15:56:30|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|4
1622735810000|2021-06-03 15:56:50|8457.3|8442.3|8456.8|8441.8|8457.3|8442.3|8456.8|8441.8|2
1622735820000|2021-06-03 15:57:00|8456.3|8441.3|8456.1|8441.1|8456.3|8441.3|8456.1|8441.1|6
1622735830000|2021-06-03 15:57:10|||||||||1
1622735840000|2021-06-03 15:57:20|8456.3|8441.3|8456.1|8441.1|8456.3|8441.3|8456.1|8441.1|2
1622735850000|2021-06-03 15:57:30|||||||||3
1622735860000|2021-06-03 15:57:40|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.1|8441.1|3
1622735870000|2021-06-03 15:57:50|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|2
1622735880000|2021-06-03 15:58:00|8456.3|8441.3|8456.8|8441.8|8456.8|8441.8|8456.3|8441.3|7
1622735890000|2021-06-03 15:58:10|8457.1|8442.1|8456.8|8441.8|8457.3|8442.3|8456.8|8441.8|1
1622735900000|2021-06-03 15:58:20|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|8456.6|8441.6|2
1622735910000|2021-06-03 15:58:30|||||||||1
1622735920000|2021-06-03 15:58:40|||||||||1
1622735930000|2021-06-03 15:58:50|8457.1|8442.1|8456.8|8441.8|8457.3|8442.3|8456.8|8441.8|3
1622735940000|2021-06-03 15:59:00|8457.1|8442.1|8456.6|8441.6|8457.1|8442.1|8456.6|8441.6|2
1622735960000|2021-06-03 15:59:20|||||||||3
1622735970000|2021-06-03 15:59:30|||||||||1
1622735980000|2021-06-03 15:59:40|8456.8|8441.8|8458.1|8443.1|8458.8|8443.8|8456.8|8441.8|1
1622735990000|2021-06-03 15:59:50|8457.6|8442.6|8458.3|8443.3|8458.3|8443.3|8457.6|8442.6|18
1622736000000|2021-06-03 16:00:00|8459.1|8444.1|8460.8|8445.8|8461.1|8446.1|8459.1|8444.1|6
1622736010000|2021-06-03 16:00:10|||||||||1
1622736020000|2021-06-03 16:00:20|||||||||1
1622736030000|2021-06-03 16:00:30|||||||||11
1622736050000|2021-06-03 16:00:50|||||||||8
1622736060000|2021-06-03 16:01:00|||||||||1
1622736070000|2021-06-03 16:01:10|8461.1|8446.1|8460.6|8445.6|8461.8|8446.8|8460.6|8445.6|2
1622736080000|2021-06-03 16:01:20|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|3
1622736090000|2021-06-03 16:01:30|||||||||2
1622736100000|2021-06-03 16:01:40|||||||||2
1622736110000|2021-06-03 16:01:50|8461.1|8446.1|8461.3|8446.3|8461.3|8446.3|8460.3|8445.3|31
1622736120000|2021-06-03 16:02:00|8461.1|8446.1|8461.1|8446.1|8461.1|8446.1|8460.8|8445.8|4
1622736130000|2021-06-03 16:02:10|8461.3|8446.3|8461.1|8446.1|8461.3|8446.3|8461.1|8446.1|13
1622736140000|2021-06-03 16:02:20|8461.6|8446.6|8461.3|8446.3|8461.8|8446.8|8461.3|8446.3|14
1622736150000|2021-06-03 16:02:30|8461.6|8446.6|8461.3|8446.3|8461.8|8446.8|8461.3|8446.3|3
1622736160000|2021-06-03 16:02:40|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8
1622736170000|2021-06-03 16:02:50|8461.6|8446.6|8461.1|8446.1|8461.8|8446.8|8461.1|8446.1|10
1622736180000|2021-06-03 16:03:00|8461.3|8446.3|8461.3|8446.3|8461.6|8446.6|8461.3|8446.3|18
1622736190000|2021-06-03 16:03:10|||||||||3
1622736200000|2021-06-03 16:03:20|||||||||1
1622736220000|2021-06-03 16:03:40|||||||||2
1622736230000|2021-06-03 16:03:50|||||||||15
1622736240000|2021-06-03 16:04:00|8461.1|8446.1|8460.5|8445.5|8461.8|8446.8|8460.5|8445.5|17
1622736250000|2021-06-03 16:04:10|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|40
1622736260000|2021-06-03 16:04:20|||||||||1
1622736270000|2021-06-03 16:04:30|||||||||1
1622736290000|2021-06-03 16:04:50|8462.7|8447.7|8462.7|8447.7|8463.2|8448.2|8462.7|8447.7|15
1622736300000|2021-06-03 16:05:00|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|8462.5|8447.5|0
1622736310000|2021-06-03 16:05:10|||||||||2
1622736320000|2021-06-03 16:05:20|8463|8448|8462.5|8447.5|8463.2|8448.2|8462.5|8447.5|1
1622736330000|2021-06-03 16:05:30|||||||||2
1622736340000|2021-06-03 16:05:40|||||||||1
1622736350000|2021-06-03 16:05:50|8462.7|8447.7|8462.7|8447.7|8462.7|8447.7|8462.7|8447.7|2
1622736360000|2021-06-03 16:06:00|8460.6|8445.6|8460.3|8445.3|8460.6|8445.6|8459.3|8444.3|2
1622736370000|2021-06-03 16:06:10|8461.5|8446.5|8460.3|8445.3|8461.5|8446.5|8460.3|8445.3|8
1622736380000|2021-06-03 16:06:20|8460.2|8445.2|8459.7|8444.7|8460.2|8445.2|8459.7|8444.7|4
1622736390000|2021-06-03 16:06:30|8458.8|8443.8|8459.5|8444.5|8459.5|8444.5|8458.8|8443.8|2
1622736400000|2021-06-03 16:06:40|8459.3|8444.3|8458|8443|8459.3|8444.3|8458|8443|10
1622736410000|2021-06-03 16:06:50|8457|8442|8457|8442|8457|8442|8457|8442|3
1622736420000|2021-06-03 16:07:00|||||||||2
1622736430000|2021-06-03 16:07:10|8457.2|8442.2|8457.5|8442.5|8458.2|8443.2|8457.2|8442.2|3
1622736440000|2021-06-03 16:07:20|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|1
1622736450000|2021-06-03 16:07:30|8456|8441|8455.7|8440.7|8456|8441|8455.5|8440.5|1
1622736460000|2021-06-03 16:07:40|||||||||1
1622736470000|2021-06-03 16:07:50|||||||||2
1622736480000|2021-06-03 16:08:00|8457.6|8442.6|8458.7|8443.7|8458.7|8443.7|8457.6|8442.6|2
1622736490000|2021-06-03 16:08:10|8459|8444|8459.2|8444.2|8459.2|8444.2|8459|8444|1
1622736500000|2021-06-03 16:08:20|||||||||1
1622736530000|2021-06-03 16:08:50|||||||||2
1622736540000|2021-06-03 16:09:00|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|0
1622736550000|2021-06-03 16:09:10|8459|8444|8459|8444|8459|8444|8459|8444|1
1622736560000|2021-06-03 16:09:20|8459.3|8444.3|8459|8444|8459.3|8444.3|8459|8444|2
1622736580000|2021-06-03 16:09:40|||||||||3
1622736590000|2021-06-03 16:09:50|||||||||1
1622736600000|2021-06-03 16:10:00|8459.3|8444.3|8457.3|8442.3|8459.3|8444.3|8457.3|8442.3|3
1622736610000|2021-06-03 16:10:10|8457.5|8442.5|8457|8442|8457.5|8442.5|8457|8442|0
1622736620000|2021-06-03 16:10:20|8456.8|8441.8|8457|8442|8457|8442|8456.8|8441.8|14
1622736630000|2021-06-03 16:10:30|8456.8|8441.8|8459|8444|8459.2|8444.2|8456.8|8441.8|3
1622736640000|2021-06-03 16:10:40|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|1
1622736660000|2021-06-03 16:11:00|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|2
1622736670000|2021-06-03 16:11:10|8458.7|8443.7|8459|8444|8459|8444|8458.7|8443.7|3
1622736710000|2021-06-03 16:11:50|||||||||4
1622736720000|2021-06-03 16:12:00|8459.5|8444.5|8458.7|8443.7|8459.7|8444.7|8458.7|8443.7|1
1622736730000|2021-06-03 16:12:10|8458.5|8443.5|8457.7|8442.7|8458.5|8443.5|8457.7|8442.7|2
1622736740000|2021-06-03 16:12:20|||||||||1
1622736750000|2021-06-03 16:12:30|||||||||2
1622736760000|2021-06-03 16:12:40|||||||||1
1622736770000|2021-06-03 16:12:50|||||||||1
1622736780000|2021-06-03 16:13:00|8457.5|8442.5|8456.7|8441.7|8457.5|8442.5|8456.7|8441.7|0
1622736800000|2021-06-03 16:13:20|||||||||2
1622736810000|2021-06-03 16:13:30|||||||||1
1622736820000|2021-06-03 16:13:40|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|0
1622736830000|2021-06-03 16:13:50|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|1
1622736840000|2021-06-03 16:14:00|8456.7|8441.7|8457|8442|8457.2|8442.2|8456.7|8441.7|2
1622736850000|2021-06-03 16:14:10|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|8457.2|8442.2|0
1622736860000|2021-06-03 16:14:20|8457|8442|8457.2|8442.2|8457.2|8442.2|8456.7|8441.7|2
1622736880000|2021-06-03 16:14:40|||||||||1
1622736890000|2021-06-03 16:14:50|||||||||2
1622736900000|2021-06-03 16:15:00|8457.7|8442.7|8458.2|8443.2|8458.2|8443.2|8457.7|8442.7|4
1622736920000|2021-06-03 16:15:20|||||||||1
1622736930000|2021-06-03 16:15:30|8458|8443|8457.7|8442.7|8458|8443|8457.7|8442.7|1
1622736940000|2021-06-03 16:15:40|||||||||5
1622736950000|2021-06-03 16:15:50|8457.2|8442.2|8457|8442|8457.2|8442.2|8457|8442|28
1622736960000|2021-06-03 16:16:00|8454|8439|8453|8438|8454.2|8439.2|8453|8438|12
1622736970000|2021-06-03 16:16:10|8451|8436|8450.5|8435.5|8451|8436|8450.5|8435.5|2
1622736980000|2021-06-03 16:16:20|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|2
1622736990000|2021-06-03 16:16:30|8451|8436|8451|8436|8451|8436|8451|8436|2
1622737000000|2021-06-03 16:16:40|8451.2|8436.2|8450|8435|8451.2|8436.2|8449.9|8434.9|5
1622737010000|2021-06-03 16:16:50|8449.7|8434.7|8449.5|8434.5|8450|8435|8449.5|8434.5|6
1622737020000|2021-06-03 16:17:00|8449.2|8434.2|8448|8433|8449.2|8434.2|8448|8433|10
1622737030000|2021-06-03 16:17:10|8447.7|8432.7|8447.7|8432.7|8448|8433|8447.5|8432.5|11
1622737040000|2021-06-03 16:17:20|8447.2|8432.2|8447|8432|8448|8433|8447|8432|1
1622737050000|2021-06-03 16:17:30|8446.7|8431.7|8446.5|8431.5|8446.7|8431.7|8446.5|8431.5|0
1622737060000|2021-06-03 16:17:40|8447|8432|8448|8433|8448|8433|8446.7|8431.7|3
1622737070000|2021-06-03 16:17:50|8447.7|8432.7|8445.5|8430.5|8447.7|8432.7|8445.2|8430.2|12
1622737080000|2021-06-03 16:18:00|||||||||10
1622737090000|2021-06-03 16:18:10|8445.2|8430.2|8444.7|8429.7|8445.2|8430.2|8444.7|8429.7|15
1622737100000|2021-06-03 16:18:20|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|8446.7|8431.7|5
1622737110000|2021-06-03 16:18:30|8447|8432|8447.7|8432.7|8448.7|8433.7|8447|8432|3
1622737120000|2021-06-03 16:18:40|8448.7|8433.7|8450.4|8435.4|8450.4|8435.4|8448.7|8433.7|1
1622737130000|2021-06-03 16:18:50|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|1
1622737140000|2021-06-03 16:19:00|8450.7|8435.7|8451.2|8436.2|8451.2|8436.2|8450.7|8435.7|1
1622737150000|2021-06-03 16:19:10|8450.7|8435.7|8449.7|8434.7|8450.7|8435.7|8449.7|8434.7|2
1622737160000|2021-06-03 16:19:20|8449.4|8434.4|8449.7|8434.7|8449.9|8434.9|8449.4|8434.4|2
1622737170000|2021-06-03 16:19:30|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.4|8434.4|0
1622737190000|2021-06-03 16:19:50|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8449.9|8434.9|5
1622737200000|2021-06-03 16:20:00|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|1
1622737210000|2021-06-03 16:20:10|8451.2|8436.2|8451.2|8436.2|8451.4|8436.4|8451.2|8436.2|0
1622737220000|2021-06-03 16:20:20|8452.4|8437.4|8453.9|8438.9|8453.9|8438.9|8452.4|8437.4|2
1622737230000|2021-06-03 16:20:30|8453.2|8438.2|8453.4|8438.4|8453.4|8438.4|8453.2|8438.2|8
1622737240000|2021-06-03 16:20:40|||||||||2
1622737250000|2021-06-03 16:20:50|||||||||1
1622737260000|2021-06-03 16:21:00|8453.2|8438.2|8450.7|8435.7|8453.7|8438.7|8449.4|8434.4|3
1622737270000|2021-06-03 16:21:10|||||||||1
1622737280000|2021-06-03 16:21:20|8449.7|8434.7|8448.2|8433.2|8449.7|8434.7|8448.2|8433.2|3
1622737290000|2021-06-03 16:21:30|||||||||2
1622737300000|2021-06-03 16:21:40|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|1
1622737310000|2021-06-03 16:21:50|||||||||1
1622737320000|2021-06-03 16:22:00|8447.2|8432.2|8442.7|8427.7|8447.2|8432.2|8442.7|8427.7|50
1622737330000|2021-06-03 16:22:10|8443|8428|8443|8428|8443|8428|8443|8428|1
1622737340000|2021-06-03 16:22:20|8442.7|8427.7|8442.7|8427.7|8443.7|8428.7|8442.7|8427.7|24
1622737360000|2021-06-03 16:22:40|8443.2|8428.2|8444|8429|8445.3|8430.3|8443.2|8428.2|4
1622737370000|2021-06-03 16:22:50|8444.5|8429.5|8444.7|8429.7|8444.7|8429.7|8444.2|8429.2|1
1622737380000|2021-06-03 16:23:00|8445.7|8430.7|8445.5|8430.5|8445.7|8430.7|8445.5|8430.5|0
1622737390000|2021-06-03 16:23:10|8445|8430|8445|8430|8445|8430|8445|8430|3
1622737400000|2021-06-03 16:23:20|8444.7|8429.7|8444.3|8429.3|8444.7|8429.7|8444.3|8429.3|0
1622737410000|2021-06-03 16:23:30|8444.5|8429.5|8444.7|8429.7|8445.5|8430.5|8444.5|8429.5|4
1622737420000|2021-06-03 16:23:40|8444|8429|8444|8429|8444|8429|8444|8429|1
1622737430000|2021-06-03 16:23:50|||||||||13
1622737450000|2021-06-03 16:24:10|||||||||1
1622737460000|2021-06-03 16:24:20|8443|8428|8443|8428|8443|8428|8443|8428|9
1622737470000|2021-06-03 16:24:30|8441.7|8426.7|8442.2|8427.2|8442.7|8427.7|8441.7|8426.7|2
1622737480000|2021-06-03 16:24:40|8442|8427|8442|8427|8442|8427|8442|8427|0
1622737490000|2021-06-03 16:24:50|8441.7|8426.7|8441.7|8426.7|8441.7|8426.7|8441.7|8426.7|1
1622737500000|2021-06-03 16:25:00|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622737510000|2021-06-03 16:25:10|||||||||1
1622737520000|2021-06-03 16:25:20|||||||||1
1622737530000|2021-06-03 16:25:30|8440|8425|8440|8425|8440|8425|8440|8425|2
1622737540000|2021-06-03 16:25:40|8438.5|8423.5|8438.7|8423.7|8438.7|8423.7|8438|8423|8
1622737550000|2021-06-03 16:25:50|8438.5|8423.5|8437.5|8422.5|8438.5|8423.5|8437.5|8422.5|3
1622737560000|2021-06-03 16:26:00|8437.7|8422.7|8437.2|8422.2|8437.7|8422.7|8435.7|8420.7|2
1622737570000|2021-06-03 16:26:10|||||||||1
1622737590000|2021-06-03 16:26:30|8437.5|8422.5|8437.7|8422.7|8437.7|8422.7|8437.5|8422.5|2
1622737600000|2021-06-03 16:26:40|8441|8426|8441.2|8426.2|8441.2|8426.2|8440|8425|6
1622737620000|2021-06-03 16:27:00|8441|8426|8440.5|8425.5|8441.7|8426.7|8440.5|8425.5|1
1622737630000|2021-06-03 16:27:10|8440.2|8425.2|8439.7|8424.7|8440.2|8425.2|8439.7|8424.7|0
1622737640000|2021-06-03 16:27:20|8440|8425|8439.7|8424.7|8440|8425|8439.7|8424.7|3
1622737660000|2021-06-03 16:27:40|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|4
1622737670000|2021-06-03 16:27:50|||||||||2
1622737680000|2021-06-03 16:28:00|8440.5|8425.5|8441.2|8426.2|8441.7|8426.7|8440.5|8425.5|4
1622737720000|2021-06-03 16:28:40|8441.5|8426.5|8441.2|8426.2|8441.5|8426.5|8441.2|8426.2|1
1622737730000|2021-06-03 16:28:50|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|13
1622737740000|2021-06-03 16:29:00|8441.7|8426.7|8441|8426|8441.7|8426.7|8441|8426|5
1622737770000|2021-06-03 16:29:30|||||||||1
1622737790000|2021-06-03 16:29:50|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|1
1622737800000|2021-06-03 16:30:00|||||||||1
1622737810000|2021-06-03 16:30:10|||||||||1
1622737820000|2021-06-03 16:30:20|8442.2|8427.2|8443|8428|8443|8428|8442.2|8427.2|2
1622737830000|2021-06-03 16:30:30|||||||||36
1622737840000|2021-06-03 16:30:40|8443.7|8428.7|8442.5|8427.5|8444.2|8429.2|8442.5|8427.5|1
1622737850000|2021-06-03 16:30:50|8442.2|8427.2|8439.9|8424.9|8442.2|8427.2|8439.4|8424.4|58
1622737860000|2021-06-03 16:31:00|8438.9|8423.9|8438.1|8423.1|8438.9|8423.9|8438.1|8423.1|13
1622737870000|2021-06-03 16:31:10|8437.9|8422.9|8436.6|8421.6|8438.1|8423.1|8436.6|8421.6|0
1622737900000|2021-06-03 16:31:40|8435.4|8420.4|8433.3|8418.3|8435.4|8420.4|8433.3|8418.3|16
1622737910000|2021-06-03 16:31:50|8432.9|8417.9|8432.9|8417.9|8433.4|8418.4|8432.9|8417.9|4
1622737920000|2021-06-03 16:32:00|8432.6|8417.6|8432.9|8417.9|8432.9|8417.9|8432.6|8417.6|1
1622737930000|2021-06-03 16:32:10|8432.4|8417.4|8432.4|8417.4|8432.4|8417.4|8432.4|8417.4|14
1622737940000|2021-06-03 16:32:20|||||||||2
1622737950000|2021-06-03 16:32:30|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|3
1622737960000|2021-06-03 16:32:40|8434.1|8419.1|8434.4|8419.4|8434.4|8419.4|8434.1|8419.1|0
1622737970000|2021-06-03 16:32:50|||||||||1
1622737980000|2021-06-03 16:33:00|8434.9|8419.9|8432.4|8417.4|8434.9|8419.9|8432.4|8417.4|4
1622737990000|2021-06-03 16:33:10|||||||||1
1622738010000|2021-06-03 16:33:30|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|9
1622738020000|2021-06-03 16:33:40|8436.4|8421.4|8436.4|8421.4|8436.4|8421.4|8436.4|8421.4|2
1622738030000|2021-06-03 16:33:50|8437.9|8422.9|8437.4|8422.4|8437.9|8422.9|8437.4|8422.4|1
1622738040000|2021-06-03 16:34:00|8437.6|8422.6|8438.9|8423.9|8439.4|8424.4|8437.6|8422.6|2
1622738050000|2021-06-03 16:34:10|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8438.9|8423.9|1
1622738060000|2021-06-03 16:34:20|8439.6|8424.6|8439.9|8424.9|8439.9|8424.9|8439.6|8424.6|0
1622738070000|2021-06-03 16:34:30|8441.4|8426.4|8441.6|8426.6|8441.6|8426.6|8441.1|8426.1|5
1622738080000|2021-06-03 16:34:40|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|3
1622738090000|2021-06-03 16:34:50|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|2
1622738100000|2021-06-03 16:35:00|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|0
1622738120000|2021-06-03 16:35:20|8439.1|8424.1|8439.9|8424.9|8439.9|8424.9|8438.6|8423.6|7
1622738130000|2021-06-03 16:35:30|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1622738140000|2021-06-03 16:35:40|8439.9|8424.9|8441.1|8426.1|8441.1|8426.1|8439.9|8424.9|1
1622738150000|2021-06-03 16:35:50|8440.8|8425.8|8445.3|8430.3|8445.6|8430.6|8440.6|8425.6|2
1622738160000|2021-06-03 16:36:00|8445.1|8430.1|8445.9|8430.9|8447.1|8432.1|8445.1|8430.1|1
1622738170000|2021-06-03 16:36:10|8446.9|8431.9|8448.1|8433.1|8448.9|8433.9|8446.9|8431.9|4
1622738180000|2021-06-03 16:36:20|8447.3|8432.3|8446.9|8431.9|8447.3|8432.3|8446.4|8431.4|1
1622738190000|2021-06-03 16:36:30|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|0
1622738200000|2021-06-03 16:36:40|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|2
1622738210000|2021-06-03 16:36:50|||||||||1
1622738220000|2021-06-03 16:37:00|||||||||1
1622738250000|2021-06-03 16:37:30|8447.4|8432.4|8447.6|8432.6|8447.6|8432.6|8447.4|8432.4|4
1622738260000|2021-06-03 16:37:40|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|11
1622738270000|2021-06-03 16:37:50|8447.6|8432.6|8447.1|8432.1|8447.6|8432.6|8447.1|8432.1|2
1622738280000|2021-06-03 16:38:00|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|0
1622738300000|2021-06-03 16:38:20|||||||||1
1622738310000|2021-06-03 16:38:30|8447.6|8432.6|8452.9|8437.9|8452.9|8437.9|8447.6|8432.6|3
1622738320000|2021-06-03 16:38:40|8453.1|8438.1|8453.4|8438.4|8453.4|8438.4|8453.1|8438.1|0
1622738330000|2021-06-03 16:38:50|||||||||1
1622738340000|2021-06-03 16:39:00|||||||||2
1622738350000|2021-06-03 16:39:10|8444.7|8429.7|8444.4|8429.4|8444.9|8429.9|8444.4|8429.4|7
1622738370000|2021-06-03 16:39:30|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|0
1622738380000|2021-06-03 16:39:40|||||||||1
1622738390000|2021-06-03 16:39:50|8446.4|8431.4|8449.4|8434.4|8449.7|8434.7|8446.4|8431.4|3
1622738400000|2021-06-03 16:40:00|8449.9|8434.9|8450.7|8435.7|8451|8436|8449.9|8434.9|10
1622738410000|2021-06-03 16:40:10|8451|8436|8451|8436|8451.7|8436.7|8450.7|8435.7|0
1622738420000|2021-06-03 16:40:20|8451.5|8436.5|8443.1|8428.1|8451.5|8436.5|8443|8428|12
1622738430000|2021-06-03 16:40:30|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|2
1622738450000|2021-06-03 16:40:50|8445.3|8430.3|8444.2|8429.2|8445.3|8430.3|8444.2|8429.2|10
1622738460000|2021-06-03 16:41:00|||||||||1
1622738480000|2021-06-03 16:41:20|||||||||1
1622738520000|2021-06-03 16:42:00|8445.2|8430.2|8445.7|8430.7|8445.7|8430.7|8445.2|8430.2|3
1622738530000|2021-06-03 16:42:10|8446|8431|8446|8431|8446|8431|8446|8431|0
1622738560000|2021-06-03 16:42:40|8446.5|8431.5|8447.2|8432.2|8447.2|8432.2|8446.5|8431.5|2
1622738570000|2021-06-03 16:42:50|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|1
1622738580000|2021-06-03 16:43:00|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|1
1622738590000|2021-06-03 16:43:10|||||||||1
1622738610000|2021-06-03 16:43:30|8449|8434|8450|8435|8450.2|8435.2|8449|8434|2
1622738630000|2021-06-03 16:43:50|8449.7|8434.7|8445.5|8430.5|8449.7|8434.7|8445.5|8430.5|2
1622738640000|2021-06-03 16:44:00|8446.3|8431.3|8447|8432|8447|8432|8446.3|8431.3|13
1622738650000|2021-06-03 16:44:10|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|1
1622738660000|2021-06-03 16:44:20|8446.5|8431.5|8447|8432|8447.8|8432.8|8446.5|8431.5|2
1622738680000|2021-06-03 16:44:40|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|0
1622738690000|2021-06-03 16:44:50|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|3
1622738700000|2021-06-03 16:45:00|||||||||1
1622738710000|2021-06-03 16:45:10|8446.5|8431.5|8447.3|8432.3|8447.3|8432.3|8446.5|8431.5|1
1622738720000|2021-06-03 16:45:20|||||||||8
1622738740000|2021-06-03 16:45:40|||||||||1
1622738750000|2021-06-03 16:45:50|||||||||2
1622738780000|2021-06-03 16:46:20|||||||||1
1622738790000|2021-06-03 16:46:30|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|0
1622738800000|2021-06-03 16:46:40|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|0
1622738820000|2021-06-03 16:47:00|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|1
1622738830000|2021-06-03 16:47:10|||||||||1
1622738840000|2021-06-03 16:47:20|8449.2|8434.2|8449.8|8434.8|8449.8|8434.8|8449.2|8434.2|4
1622738850000|2021-06-03 16:47:30|8450|8435|8446.3|8431.3|8450|8435|8444.5|8429.5|4
1622738860000|2021-06-03 16:47:40|||||||||1
1622738870000|2021-06-03 16:47:50|||||||||2
1622738880000|2021-06-03 16:48:00|8446|8431|8446|8431|8446|8431|8446|8431|6
1622738890000|2021-06-03 16:48:10|8446.2|8431.2|8444.5|8429.5|8446.2|8431.2|8444.5|8429.5|3
1622738900000|2021-06-03 16:48:20|8444.2|8429.2|8442.7|8427.7|8444.2|8429.2|8442|8427|1
1622738910000|2021-06-03 16:48:30|8444|8429|8443.5|8428.5|8444|8429|8443.5|8428.5|0
1622738920000|2021-06-03 16:48:40|||||||||2
1622738930000|2021-06-03 16:48:50|8444|8429|8442.5|8427.5|8444|8429|8442.5|8427.5|2
1622738950000|2021-06-03 16:49:10|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|0
1622738960000|2021-06-03 16:49:20|||||||||1
1622738980000|2021-06-03 16:49:40|||||||||2
1622738990000|2021-06-03 16:49:50|8442.5|8427.5|8442.2|8427.2|8442.5|8427.5|8442.2|8427.2|1
1622739000000|2021-06-03 16:50:00|8442.5|8427.5|8442.7|8427.7|8442.7|8427.7|8442.5|8427.5|1
1622739010000|2021-06-03 16:50:10|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|8442.2|8427.2|1
1622739020000|2021-06-03 16:50:20|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|0
1622739030000|2021-06-03 16:50:30|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|8442.7|8427.7|0
1622739040000|2021-06-03 16:50:40|8444.7|8429.7|8443.5|8428.5|8444.7|8429.7|8443.5|8428.5|3
1622739050000|2021-06-03 16:50:50|||||||||1
1622739060000|2021-06-03 16:51:00|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|0
1622739080000|2021-06-03 16:51:20|8442.7|8427.7|8442.2|8427.2|8442.7|8427.7|8442.2|8427.2|5
1622739090000|2021-06-03 16:51:30|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|1
1622739100000|2021-06-03 16:51:40|||||||||1
1622739110000|2021-06-03 16:51:50|||||||||1
1622739120000|2021-06-03 16:52:00|8442.2|8427.2|8443.2|8428.2|8443.2|8428.2|8442|8427|8
1622739140000|2021-06-03 16:52:20|||||||||1
1622739180000|2021-06-03 16:53:00|8443|8428|8443.5|8428.5|8443.5|8428.5|8442.5|8427.5|5
1622739190000|2021-06-03 16:53:10|8443.7|8428.7|8443.5|8428.5|8443.7|8428.7|8443.5|8428.5|2
1622739200000|2021-06-03 16:53:20|||||||||1
1622739210000|2021-06-03 16:53:30|8444.5|8429.5|8445.2|8430.2|8445.2|8430.2|8444.5|8429.5|1
1622739220000|2021-06-03 16:53:40|||||||||15
1622739230000|2021-06-03 16:53:50|||||||||1
1622739250000|2021-06-03 16:54:10|8445|8430|8445|8430|8445|8430|8445|8430|2
1622739270000|2021-06-03 16:54:30|||||||||1
1622739280000|2021-06-03 16:54:40|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1622739300000|2021-06-03 16:55:00|8445|8430|8445.7|8430.7|8445.7|8430.7|8445|8430|0
1622739310000|2021-06-03 16:55:10|8446|8431|8446|8431|8446|8431|8446|8431|3
1622739330000|2021-06-03 16:55:30|||||||||10
1622739340000|2021-06-03 16:55:40|||||||||1
1622739350000|2021-06-03 16:55:50|8447.5|8432.5|8447.3|8432.3|8448|8433|8446.8|8431.8|3
1622739360000|2021-06-03 16:56:00|8447.5|8432.5|8446.8|8431.8|8448.3|8433.3|8446.8|8431.8|2
1622739380000|2021-06-03 16:56:20|||||||||1
1622739400000|2021-06-03 16:56:40|8443.3|8428.3|8440.7|8425.7|8443.3|8428.3|8440.7|8425.7|57
1622739410000|2021-06-03 16:56:50|8441|8426|8441|8426|8441|8426|8441|8426|1
1622739420000|2021-06-03 16:57:00|8440.7|8425.7|8440.7|8425.7|8441.2|8426.2|8440.7|8425.7|0
1622739430000|2021-06-03 16:57:10|8440.2|8425.2|8441.2|8426.2|8441.2|8426.2|8440.2|8425.2|8
1622739440000|2021-06-03 16:57:20|8441.7|8426.7|8443.5|8428.5|8443.5|8428.5|8441.7|8426.7|1
1622739450000|2021-06-03 16:57:30|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|1
1622739460000|2021-06-03 16:57:40|8445.3|8430.3|8445|8430|8445.3|8430.3|8445|8430|8
1622739490000|2021-06-03 16:58:10|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|2
1622739510000|2021-06-03 16:58:30|||||||||2
1622739520000|2021-06-03 16:58:40|8444.2|8429.2|8442.2|8427.2|8444.2|8429.2|8441.7|8426.7|12
1622739530000|2021-06-03 16:58:50|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|1
1622739540000|2021-06-03 16:59:00|8441.7|8426.7|8442|8427|8442|8427|8441.7|8426.7|1
1622739550000|2021-06-03 16:59:10|||||||||1
1622739560000|2021-06-03 16:59:20|8441.3|8426.3|8438.5|8423.5|8441.3|8426.3|8438.5|8423.5|6
1622739570000|2021-06-03 16:59:30|8438.2|8423.2|8438|8423|8438.2|8423.2|8438|8423|0
1622739580000|2021-06-03 16:59:40|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|2
1622739590000|2021-06-03 16:59:50|8438|8423|8438|8423|8438|8423|8438|8423|0
1622739600000|2021-06-03 17:00:00|8438.3|8423.3|8438.5|8423.5|8438.5|8423.5|8438.3|8423.3|0
1622739620000|2021-06-03 17:00:20|||||||||1
1622739650000|2021-06-03 17:00:50|8437.2|8422.2|8433.8|8418.8|8437.2|8422.2|8433.8|8418.8|9
1622739660000|2021-06-03 17:01:00|8434.3|8419.3|8434.8|8419.8|8434.8|8419.8|8434.3|8419.3|3
1622739670000|2021-06-03 17:01:10|||||||||1
1622739690000|2021-06-03 17:01:30|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|8435.5|8420.5|0
1622739700000|2021-06-03 17:01:40|8436.7|8421.7|8423.2|8408.2|8438.2|8423.2|8423.2|8408.2|35
1622739710000|2021-06-03 17:01:50|8422.2|8407.2|8422|8407|8423.2|8408.2|8421.2|8406.2|6
1622739720000|2021-06-03 17:02:00|8422.2|8407.2|8422|8407|8422.5|8407.5|8421.2|8406.2|9
1622739730000|2021-06-03 17:02:10|8422.2|8407.2|8421.7|8406.7|8422.5|8407.5|8421.7|8406.7|8
1622739750000|2021-06-03 17:02:30|8422.2|8407.2|8421.5|8406.5|8422.2|8407.2|8421.2|8406.2|5
1622739760000|2021-06-03 17:02:40|8421.8|8406.8|8422.2|8407.2|8422.2|8407.2|8421.7|8406.7|2
1622739770000|2021-06-03 17:02:50|8421.7|8406.7|8422.2|8407.2|8422.2|8407.2|8421.7|8406.7|2
1622739780000|2021-06-03 17:03:00|8422.5|8407.5|8423.2|8408.2|8423.2|8408.2|8422.5|8407.5|3
1622739790000|2021-06-03 17:03:10|8423|8408|8422.2|8407.2|8423|8408|8422.2|8407.2|10
1622739800000|2021-06-03 17:03:20|8417.5|8402.5|8417.3|8402.3|8418|8403|8417.3|8402.3|20
1622739810000|2021-06-03 17:03:30|8417.5|8402.5|8414.3|8399.3|8418|8403|8414.3|8399.3|7
1622739820000|2021-06-03 17:03:40|8414|8399|8412.2|8397.2|8414|8399|8412.2|8397.2|7
1622739830000|2021-06-03 17:03:50|8411.7|8396.7|8411|8396|8411.7|8396.7|8411|8396|1
1622739840000|2021-06-03 17:04:00|8410.7|8395.7|8413|8398|8413|8398|8410.7|8395.7|5
1622739850000|2021-06-03 17:04:10|8412.3|8397.3|8412.3|8397.3|8412.8|8397.8|8412.3|8397.3|9
1622739860000|2021-06-03 17:04:20|8412.8|8397.8|8415.5|8400.5|8416.3|8401.3|8411.5|8396.5|3
1622739880000|2021-06-03 17:04:40|8414.2|8399.2|8413.3|8398.3|8414.2|8399.2|8413.3|8398.3|7
1622739890000|2021-06-03 17:04:50|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|3
1622739900000|2021-06-03 17:05:00|8412|8397|8413.8|8398.8|8413.8|8398.8|8412|8397|0
1622739910000|2021-06-03 17:05:10|8413.3|8398.3|8413.5|8398.5|8413.5|8398.5|8412.8|8397.8|3
1622739920000|2021-06-03 17:05:20|8413|8398|8412|8397|8414|8399|8412|8397|4
1622739930000|2021-06-03 17:05:30|8410.8|8395.8|8412.2|8397.2|8412.2|8397.2|8410.8|8395.8|15
1622739940000|2021-06-03 17:05:40|8412|8397|8412.2|8397.2|8412.2|8397.2|8412|8397|2
1622739950000|2021-06-03 17:05:50|8413|8398|8414.8|8399.8|8414.8|8399.8|8413|8398|15
1622739960000|2021-06-03 17:06:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|4
1622739970000|2021-06-03 17:06:10|8416.8|8401.8|8417.6|8402.6|8417.6|8402.6|8416.8|8401.8|6
1622739980000|2021-06-03 17:06:20|8418.6|8403.6|8417.6|8402.6|8418.6|8403.6|8417.6|8402.6|4
1622739990000|2021-06-03 17:06:30|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|8418.8|8403.8|2
1622740000000|2021-06-03 17:06:40|8420.1|8405.1|8422.9|8407.9|8422.9|8407.9|8420.1|8405.1|7
1622740010000|2021-06-03 17:06:50|8423.1|8408.1|8420.4|8405.4|8423.1|8408.1|8420.4|8405.4|4
1622740020000|2021-06-03 17:07:00|8419.6|8404.6|8421.3|8406.3|8421.3|8406.3|8419.6|8404.6|3
1622740030000|2021-06-03 17:07:10|8422.1|8407.1|8423.1|8408.1|8423.1|8408.1|8422.1|8407.1|9
1622740040000|2021-06-03 17:07:20|||||||||1
1622740050000|2021-06-03 17:07:30|8423.3|8408.3|8423.1|8408.1|8423.6|8408.6|8423.1|8408.1|10
1622740060000|2021-06-03 17:07:40|8422.6|8407.6|8422.8|8407.8|8422.8|8407.8|8422.6|8407.6|4
1622740070000|2021-06-03 17:07:50|8422.6|8407.6|8420.3|8405.3|8422.6|8407.6|8420.3|8405.3|10
1622740080000|2021-06-03 17:08:00|8420.1|8405.1|8418.8|8403.8|8420.1|8405.1|8418.8|8403.8|2
1622740090000|2021-06-03 17:08:10|8419.3|8404.3|8418.8|8403.8|8419.3|8404.3|8418.8|8403.8|7
1622740100000|2021-06-03 17:08:20|8419.1|8404.1|8420.8|8405.8|8420.8|8405.8|8419.1|8404.1|9
1622740110000|2021-06-03 17:08:30|8420.6|8405.6|8424.4|8409.4|8424.4|8409.4|8420.6|8405.6|6
1622740120000|2021-06-03 17:08:40|8424.6|8409.6|8424.6|8409.6|8424.6|8409.6|8424.6|8409.6|0
1622740130000|2021-06-03 17:08:50|8424.3|8409.3|8424.1|8409.1|8424.3|8409.3|8424.1|8409.1|0
1622740140000|2021-06-03 17:09:00|8424.4|8409.4|8424.4|8409.4|8424.6|8409.6|8424.4|8409.4|4
1622740150000|2021-06-03 17:09:10|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1622740170000|2021-06-03 17:09:30|8424.1|8409.1|8423.8|8408.8|8424.3|8409.3|8423.8|8408.8|6
1622740180000|2021-06-03 17:09:40|||||||||1
1622740200000|2021-06-03 17:10:00|||||||||1
1622740220000|2021-06-03 17:10:20|||||||||1
1622740230000|2021-06-03 17:10:30|||||||||1
1622740240000|2021-06-03 17:10:40|||||||||1
1622740250000|2021-06-03 17:10:50|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|8423.9|8408.9|13
1622740260000|2021-06-03 17:11:00|8425.4|8410.4|8427.4|8412.4|8427.4|8412.4|8425.4|8410.4|6
1622740270000|2021-06-03 17:11:10|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|0
1622740280000|2021-06-03 17:11:20|8425.4|8410.4|8425.9|8410.9|8425.9|8410.9|8425.4|8410.4|5
1622740290000|2021-06-03 17:11:30|||||||||1
1622740300000|2021-06-03 17:11:40|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|1
1622740310000|2021-06-03 17:11:50|8426.4|8411.4|8427.4|8412.4|8427.4|8412.4|8426.4|8411.4|1
1622740320000|2021-06-03 17:12:00|8427.9|8412.9|8428.4|8413.4|8429.1|8414.1|8427.9|8412.9|6
1622740330000|2021-06-03 17:12:10|||||||||1
1622740340000|2021-06-03 17:12:20|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|0
1622740350000|2021-06-03 17:12:30|||||||||6
1622740360000|2021-06-03 17:12:40|||||||||1
1622740370000|2021-06-03 17:12:50|8429.6|8414.6|8429.4|8414.4|8429.6|8414.6|8429.4|8414.4|12
1622740380000|2021-06-03 17:13:00|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|2
1622740390000|2021-06-03 17:13:10|8428.9|8413.9|8428.6|8413.6|8428.9|8413.9|8428.6|8413.6|7
1622740410000|2021-06-03 17:13:30|||||||||1
1622740420000|2021-06-03 17:13:40|||||||||3
1622740430000|2021-06-03 17:13:50|8428.9|8413.9|8429.1|8414.1|8429.1|8414.1|8428.9|8413.9|0
1622740440000|2021-06-03 17:14:00|||||||||3
1622740450000|2021-06-03 17:14:10|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.1|8415.1|2
1622740460000|2021-06-03 17:14:20|||||||||1
1622740470000|2021-06-03 17:14:30|8430.6|8415.6|8430.4|8415.4|8430.8|8415.8|8430.1|8415.1|2
1622740480000|2021-06-03 17:14:40|||||||||2
1622740490000|2021-06-03 17:14:50|||||||||1
1622740500000|2021-06-03 17:15:00|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|5
1622740510000|2021-06-03 17:15:10|8430.3|8415.3|8430.3|8415.3|8430.6|8415.6|8430.3|8415.3|8
1622740520000|2021-06-03 17:15:20|8431.3|8416.3|8433.1|8418.1|8433.1|8418.1|8430.8|8415.8|7
1622740530000|2021-06-03 17:15:30|8433.6|8418.6|8432.8|8417.8|8434.1|8419.1|8432.8|8417.8|4
1622740540000|2021-06-03 17:15:40|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|8433.1|8418.1|1
1622740550000|2021-06-03 17:15:50|||||||||1
1622740560000|2021-06-03 17:16:00|8432.8|8417.8|8432.6|8417.6|8432.8|8417.8|8432.6|8417.6|0
1622740570000|2021-06-03 17:16:10|||||||||3
1622740580000|2021-06-03 17:16:20|8433.9|8418.9|8433.1|8418.1|8433.9|8418.9|8433.1|8418.1|7
1622740590000|2021-06-03 17:16:30|8432.9|8417.9|8432.6|8417.6|8432.9|8417.9|8432.6|8417.6|3
1622740600000|2021-06-03 17:16:40|8432.9|8417.9|8433.4|8418.4|8433.4|8418.4|8432.9|8417.9|6
1622740620000|2021-06-03 17:17:00|||||||||1
1622740640000|2021-06-03 17:17:20|8433.6|8418.6|8439.9|8424.9|8439.9|8424.9|8433.6|8418.6|7
1622740650000|2021-06-03 17:17:30|8438.7|8423.7|8437.4|8422.4|8438.7|8423.7|8437.4|8422.4|4
1622740660000|2021-06-03 17:17:40|8436.9|8421.9|8434.4|8419.4|8436.9|8421.9|8434.2|8419.2|8
1622740670000|2021-06-03 17:17:50|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|8434.7|8419.7|1
1622740680000|2021-06-03 17:18:00|8434.4|8419.4|8433.9|8418.9|8435.2|8420.2|8433.9|8418.9|20
1622740690000|2021-06-03 17:18:10|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|2
1622740700000|2021-06-03 17:18:20|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|8433.6|8418.6|3
1622740710000|2021-06-03 17:18:30|8433.9|8418.9|8433.9|8418.9|8433.9|8418.9|8433.9|8418.9|0
1622740720000|2021-06-03 17:18:40|8433.6|8418.6|8433.9|8418.9|8433.9|8418.9|8433.6|8418.6|2
1622740730000|2021-06-03 17:18:50|8433.6|8418.6|8435.4|8420.4|8435.4|8420.4|8433.4|8418.4|13
1622740740000|2021-06-03 17:19:00|||||||||2
1622740750000|2021-06-03 17:19:10|8435.9|8420.9|8435.7|8420.7|8435.9|8420.9|8435.7|8420.7|0
1622740760000|2021-06-03 17:19:20|||||||||2
1622740770000|2021-06-03 17:19:30|||||||||1
1622740780000|2021-06-03 17:19:40|8435.9|8420.9|8436.4|8421.4|8436.9|8421.9|8435.9|8420.9|3
1622740790000|2021-06-03 17:19:50|||||||||2
1622740800000|2021-06-03 17:20:00|8437.3|8422.3|8438.9|8423.9|8438.9|8423.9|8437.3|8422.3|1
1622740810000|2021-06-03 17:20:10|||||||||4
1622740820000|2021-06-03 17:20:20|8437.7|8422.7|8437.7|8422.7|8438.2|8423.2|8437.2|8422.2|2
1622740830000|2021-06-03 17:20:30|8437.9|8422.9|8437.2|8422.2|8437.9|8422.9|8437.2|8422.2|2
1622740850000|2021-06-03 17:20:50|8437.4|8422.4|8437.9|8422.9|8438.1|8423.1|8437.4|8422.4|2
1622740860000|2021-06-03 17:21:00|8438.4|8423.4|8438.6|8423.6|8438.6|8423.6|8438.4|8423.4|7
1622740890000|2021-06-03 17:21:30|8438.4|8423.4|8436.7|8421.7|8438.4|8423.4|8436.7|8421.7|2
1622740900000|2021-06-03 17:21:40|8436.9|8421.9|8436.4|8421.4|8436.9|8421.9|8436.4|8421.4|2
1622740910000|2021-06-03 17:21:50|8436.9|8421.9|8436.9|8421.9|8437.9|8422.9|8436.9|8421.9|2
1622740930000|2021-06-03 17:22:10|8436.2|8421.2|8438.6|8423.6|8438.6|8423.6|8436.2|8421.2|6
1622740950000|2021-06-03 17:22:30|8438.4|8423.4|8438.6|8423.6|8438.6|8423.6|8438.4|8423.4|1
1622740960000|2021-06-03 17:22:40|||||||||1
1622740970000|2021-06-03 17:22:50|8439.1|8424.1|8439.6|8424.6|8439.6|8424.6|8439.1|8424.1|5
1622740980000|2021-06-03 17:23:00|8439.9|8424.9|8440.2|8425.2|8440.2|8425.2|8439.9|8424.9|0
1622740990000|2021-06-03 17:23:10|8441.4|8426.4|8443.2|8428.2|8443.4|8428.4|8441.4|8426.4|13
1622741000000|2021-06-03 17:23:20|8443.4|8428.4|8443.2|8428.2|8443.4|8428.4|8443.2|8428.2|2
1622741010000|2021-06-03 17:23:30|8441|8426|8438.4|8423.4|8441|8426|8438.4|8423.4|21
1622741020000|2021-06-03 17:23:40|8439.4|8424.4|8438.9|8423.9|8439.4|8424.4|8438.9|8423.9|3
1622741030000|2021-06-03 17:23:50|8439.2|8424.2|8439.4|8424.4|8439.4|8424.4|8439.2|8424.2|2
1622741040000|2021-06-03 17:24:00|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|8439.9|8424.9|3
1622741070000|2021-06-03 17:24:30|8442.9|8427.9|8442.9|8427.9|8442.9|8427.9|8442.9|8427.9|1
1622741080000|2021-06-03 17:24:40|8442.6|8427.6|8442.4|8427.4|8442.6|8427.6|8442.4|8427.4|3
1622741100000|2021-06-03 17:25:00|8442.1|8427.1|8441.6|8426.6|8442.1|8427.1|8441.6|8426.6|6
1622741110000|2021-06-03 17:25:10|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|4
1622741120000|2021-06-03 17:25:20|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|2
1622741130000|2021-06-03 17:25:30|||||||||1
1622741140000|2021-06-03 17:25:40|||||||||1
1622741150000|2021-06-03 17:25:50|||||||||2
1622741160000|2021-06-03 17:26:00|8441.9|8426.9|8443.1|8428.1|8443.1|8428.1|8441.9|8426.9|3
1622741170000|2021-06-03 17:26:10|8443.4|8428.4|8442.6|8427.6|8443.4|8428.4|8442.6|8427.6|4
1622741180000|2021-06-03 17:26:20|8442.4|8427.4|8442.4|8427.4|8442.4|8427.4|8442.4|8427.4|1
1622741200000|2021-06-03 17:26:40|8439.9|8424.9|8440.4|8425.4|8440.4|8425.4|8439.9|8424.9|5
1622741210000|2021-06-03 17:26:50|||||||||3
1622741220000|2021-06-03 17:27:00|8440.9|8425.9|8440.6|8425.6|8441.1|8426.1|8440.6|8425.6|1
1622741230000|2021-06-03 17:27:10|||||||||3
1622741240000|2021-06-03 17:27:20|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|8441.1|8426.1|13
1622741250000|2021-06-03 17:27:30|||||||||1
1622741260000|2021-06-03 17:27:40|||||||||3
1622741270000|2021-06-03 17:27:50|8440.8|8425.8|8440.6|8425.6|8440.8|8425.8|8440.4|8425.4|3
1622741280000|2021-06-03 17:28:00|8442.4|8427.4|8442.4|8427.4|8442.4|8427.4|8442.4|8427.4|1
1622741300000|2021-06-03 17:28:20|8443.1|8428.1|8442.4|8427.4|8443.1|8428.1|8442.4|8427.4|3
1622741310000|2021-06-03 17:28:30|8442.1|8427.1|8443.1|8428.1|8443.1|8428.1|8441.9|8426.9|10
1622741330000|2021-06-03 17:28:50|8442.6|8427.6|8442.9|8427.9|8442.9|8427.9|8442.6|8427.6|3
1622741340000|2021-06-03 17:29:00|8443.3|8428.3|8444.1|8429.1|8444.1|8429.1|8443.3|8428.3|9
1622741350000|2021-06-03 17:29:10|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|7
1622741360000|2021-06-03 17:29:20|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|1
1622741380000|2021-06-03 17:29:40|||||||||2
1622741390000|2021-06-03 17:29:50|||||||||3
1622741400000|2021-06-03 17:30:00|8445.4|8430.4|8445.6|8430.6|8445.6|8430.6|8445.4|8430.4|4
1622741420000|2021-06-03 17:30:20|||||||||2
1622741430000|2021-06-03 17:30:30|8445.8|8430.8|8446.3|8431.3|8446.3|8431.3|8445.8|8430.8|1
1622741450000|2021-06-03 17:30:50|8446.6|8431.6|8449.1|8434.1|8449.1|8434.1|8446.6|8431.6|8
1622741460000|2021-06-03 17:31:00|8449.4|8434.4|8445.1|8430.1|8449.6|8434.6|8444.6|8429.6|5
1622741470000|2021-06-03 17:31:10|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|4
1622741480000|2021-06-03 17:31:20|||||||||1
1622741490000|2021-06-03 17:31:30|||||||||1
1622741500000|2021-06-03 17:31:40|8445.9|8430.9|8447.6|8432.6|8447.6|8432.6|8445.9|8430.9|10
1622741510000|2021-06-03 17:31:50|8447.9|8432.9|8449.4|8434.4|8449.4|8434.4|8447.9|8432.9|5
1622741520000|2021-06-03 17:32:00|8449.1|8434.1|8449.6|8434.6|8449.6|8434.6|8449.1|8434.1|1
1622741530000|2021-06-03 17:32:10|8450.1|8435.1|8453.4|8438.4|8453.4|8438.4|8450.1|8435.1|8
1622741540000|2021-06-03 17:32:20|8453.7|8438.7|8456.7|8441.7|8456.7|8441.7|8453.7|8438.7|2
1622741550000|2021-06-03 17:32:30|8456.4|8441.4|8455.2|8440.2|8456.4|8441.4|8454.2|8439.2|7
1622741560000|2021-06-03 17:32:40|8454.9|8439.9|8454.4|8439.4|8455.4|8440.4|8454.4|8439.4|0
1622741570000|2021-06-03 17:32:50|8454.2|8439.2|8454.2|8439.2|8454.9|8439.9|8454.2|8439.2|6
1622741580000|2021-06-03 17:33:00|8454.7|8439.7|8453.9|8438.9|8454.7|8439.7|8453.9|8438.9|1
1622741590000|2021-06-03 17:33:10|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8
1622741600000|2021-06-03 17:33:20|8452.7|8437.7|8448.4|8433.4|8452.7|8437.7|8448.4|8433.4|2
1622741610000|2021-06-03 17:33:30|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|8448.2|8433.2|10
1622741620000|2021-06-03 17:33:40|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|8448.4|8433.4|0
1622741630000|2021-06-03 17:33:50|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|1
1622741640000|2021-06-03 17:34:00|8449.9|8434.9|8448.9|8433.9|8449.9|8434.9|8448.9|8433.9|3
1622741650000|2021-06-03 17:34:10|8448.2|8433.2|8445.7|8430.7|8448.2|8433.2|8445.7|8430.7|2
1622741670000|2021-06-03 17:34:30|||||||||2
1622741690000|2021-06-03 17:34:50|||||||||1
1622741700000|2021-06-03 17:35:00|8445.4|8430.4|8445.2|8430.2|8445.4|8430.4|8444.9|8429.9|8
1622741710000|2021-06-03 17:35:10|8445.7|8430.7|8448.4|8433.4|8448.4|8433.4|8445.7|8430.7|6
1622741720000|2021-06-03 17:35:20|||||||||1
1622741730000|2021-06-03 17:35:30|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|0
1622741740000|2021-06-03 17:35:40|||||||||1
1622741750000|2021-06-03 17:35:50|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|0
1622741760000|2021-06-03 17:36:00|||||||||2
1622741770000|2021-06-03 17:36:10|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|1
1622741780000|2021-06-03 17:36:20|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|0
1622741790000|2021-06-03 17:36:30|||||||||2
1622741800000|2021-06-03 17:36:40|8448.9|8433.9|8445.9|8430.9|8448.9|8433.9|8445.9|8430.9|13
1622741820000|2021-06-03 17:37:00|8446.1|8431.1|8445.9|8430.9|8446.4|8431.4|8445.9|8430.9|7
1622741830000|2021-06-03 17:37:10|||||||||1
1622741840000|2021-06-03 17:37:20|||||||||2
1622741860000|2021-06-03 17:37:40|8445.6|8430.6|8448.7|8433.7|8448.7|8433.7|8445.6|8430.6|5
1622741870000|2021-06-03 17:37:50|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|1
1622741890000|2021-06-03 17:38:10|||||||||1
1622741900000|2021-06-03 17:38:20|||||||||1
1622741920000|2021-06-03 17:38:40|||||||||1
1622741930000|2021-06-03 17:38:50|8448.9|8433.9|8449.4|8434.4|8449.4|8434.4|8448.9|8433.9|1
1622741940000|2021-06-03 17:39:00|8449.6|8434.6|8445.2|8430.2|8449.6|8434.6|8445.2|8430.2|6
1622741950000|2021-06-03 17:39:10|8444.7|8429.7|8444.4|8429.4|8444.7|8429.7|8444.2|8429.2|0
1622741960000|2021-06-03 17:39:20|8444.7|8429.7|8445.2|8430.2|8445.2|8430.2|8444.7|8429.7|1
1622741970000|2021-06-03 17:39:30|||||||||3
1622741980000|2021-06-03 17:39:40|8442.9|8427.9|8440.2|8425.2|8442.9|8427.9|8440.2|8425.2|21
1622742000000|2021-06-03 17:40:00|8439.9|8424.9|8441.2|8426.2|8441.2|8426.2|8439.9|8424.9|4
1622742010000|2021-06-03 17:40:10|||||||||1
1622742020000|2021-06-03 17:40:20|8445.4|8430.4|8446.2|8431.2|8446.2|8431.2|8445.4|8430.4|3
1622742040000|2021-06-03 17:40:40|8446.4|8431.4|8447.9|8432.9|8447.9|8432.9|8446.4|8431.4|2
1622742050000|2021-06-03 17:40:50|8448.2|8433.2|8448.7|8433.7|8448.7|8433.7|8448.2|8433.2|1
1622742060000|2021-06-03 17:41:00|8450.9|8435.9|8451.7|8436.7|8451.7|8436.7|8450.9|8435.9|4
1622742070000|2021-06-03 17:41:10|8452.7|8437.7|8452.9|8437.9|8452.9|8437.9|8452.7|8437.7|3
1622742080000|2021-06-03 17:41:20|8454.7|8439.7|8455.2|8440.2|8455.2|8440.2|8454.4|8439.4|2
1622742090000|2021-06-03 17:41:30|8455.5|8440.5|8455.5|8440.5|8455.5|8440.5|8455.5|8440.5|1
1622742100000|2021-06-03 17:41:40|8455.2|8440.2|8455|8440|8455.2|8440.2|8455|8440|0
1622742120000|2021-06-03 17:42:00|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|2
1622742130000|2021-06-03 17:42:10|8455.2|8440.2|8454.5|8439.5|8455.2|8440.2|8454.3|8439.3|2
1622742140000|2021-06-03 17:42:20|8453.8|8438.8|8453|8438|8453.8|8438.8|8453|8438|2
1622742150000|2021-06-03 17:42:30|8453.2|8438.2|8453.5|8438.5|8453.5|8438.5|8453.2|8438.2|1
1622742170000|2021-06-03 17:42:50|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|8452.5|8437.5|16
1622742180000|2021-06-03 17:43:00|8452.7|8437.7|8452.5|8437.5|8452.7|8437.7|8452.5|8437.5|4
1622742220000|2021-06-03 17:43:40|8453|8438|8453.5|8438.5|8453.5|8438.5|8453|8438|10
1622742230000|2021-06-03 17:43:50|8453|8438|8451|8436|8453|8438|8448|8433|10
1622742240000|2021-06-03 17:44:00|8451.2|8436.2|8451|8436|8451.2|8436.2|8451|8436|2
1622742260000|2021-06-03 17:44:20|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|0
1622742270000|2021-06-03 17:44:30|||||||||1
1622742280000|2021-06-03 17:44:40|||||||||1
1622742290000|2021-06-03 17:44:50|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|17
1622742300000|2021-06-03 17:45:00|8451.8|8436.8|8453.3|8438.3|8453.3|8438.3|8451.8|8436.8|1
1622742320000|2021-06-03 17:45:20|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|8453.5|8438.5|1
1622742330000|2021-06-03 17:45:30|8454.5|8439.5|8456.5|8441.5|8456.5|8441.5|8454.5|8439.5|1
1622742350000|2021-06-03 17:45:50|8457|8442|8457|8442|8457|8442|8457|8442|3
1622742360000|2021-06-03 17:46:00|8457.3|8442.3|8456.8|8441.8|8457.3|8442.3|8456.8|8441.8|3
1622742370000|2021-06-03 17:46:10|||||||||1
1622742380000|2021-06-03 17:46:20|8457.3|8442.3|8458|8443|8458.3|8443.3|8457.3|8442.3|4
1622742390000|2021-06-03 17:46:30|8461.2|8446.2|8460|8445|8461.2|8446.2|8460|8445|11
1622742400000|2021-06-03 17:46:40|||||||||1
1622742410000|2021-06-03 17:46:50|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|3
1622742420000|2021-06-03 17:47:00|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|2
1622742430000|2021-06-03 17:47:10|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|0
1622742450000|2021-06-03 17:47:30|8458|8443|8457.5|8442.5|8459.5|8444.5|8457.5|8442.5|1
1622742460000|2021-06-03 17:47:40|8457.9|8442.9|8459.9|8444.9|8460.9|8445.9|8457.9|8442.9|6
1622742480000|2021-06-03 17:48:00|8460.2|8445.2|8457.7|8442.7|8460.2|8445.2|8457.7|8442.7|5
1622742490000|2021-06-03 17:48:10|8457.5|8442.5|8456|8441|8457.5|8442.5|8456|8441|14
1622742500000|2021-06-03 17:48:20|8456.2|8441.2|8456.5|8441.5|8456.5|8441.5|8456.2|8441.2|0
1622742510000|2021-06-03 17:48:30|8456.9|8441.9|8456.9|8441.9|8456.9|8441.9|8456.9|8441.9|0
1622742520000|2021-06-03 17:48:40|||||||||1
1622742530000|2021-06-03 17:48:50|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|8457.9|8442.9|0
1622742540000|2021-06-03 17:49:00|||||||||3
1622742550000|2021-06-03 17:49:10|8456.9|8441.9|8456.9|8441.9|8456.9|8441.9|8456.5|8441.5|4
1622742560000|2021-06-03 17:49:20|8455.9|8440.9|8455.5|8440.5|8456.7|8441.7|8454.7|8439.7|5
1622742570000|2021-06-03 17:49:30|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|3
1622742580000|2021-06-03 17:49:40|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|1
1622742590000|2021-06-03 17:49:50|8454.9|8439.9|8454.7|8439.7|8454.9|8439.9|8454.7|8439.7|0
1622742600000|2021-06-03 17:50:00|8454.2|8439.2|8454.2|8439.2|8454.5|8439.5|8454.2|8439.2|0
1622742620000|2021-06-03 17:50:20|8453.7|8438.7|8453|8438|8453.7|8438.7|8453|8438|1
1622742630000|2021-06-03 17:50:30|8451.7|8436.7|8450.9|8435.9|8451.7|8436.7|8450.9|8435.9|6
1622742640000|2021-06-03 17:50:40|8450.2|8435.2|8449.5|8434.5|8450.2|8435.2|8449.5|8434.5|1
1622742650000|2021-06-03 17:50:50|||||||||2
1622742660000|2021-06-03 17:51:00|8450.5|8435.5|8452.4|8437.4|8452.9|8437.9|8450.5|8435.5|2
1622742670000|2021-06-03 17:51:10|8452.2|8437.2|8450.5|8435.5|8452.2|8437.2|8450.5|8435.5|6
1622742680000|2021-06-03 17:51:20|||||||||5
1622742700000|2021-06-03 17:51:40|8452.4|8437.4|8451.2|8436.2|8452.4|8437.4|8451.2|8436.2|5
1622742710000|2021-06-03 17:51:50|8450.9|8435.9|8450.7|8435.7|8450.9|8435.9|8450.7|8435.7|1
1622742720000|2021-06-03 17:52:00|8450.5|8435.5|8451|8436|8451|8436|8450.5|8435.5|1
1622742730000|2021-06-03 17:52:10|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|0
1622742740000|2021-06-03 17:52:20|||||||||1
1622742760000|2021-06-03 17:52:40|8451|8436|8451.2|8436.2|8451.7|8436.7|8451|8436|6
1622742770000|2021-06-03 17:52:50|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|8451.5|8436.5|2
1622742790000|2021-06-03 17:53:10|||||||||1
1622742800000|2021-06-03 17:53:20|8452|8437|8453.7|8438.7|8454|8439|8452|8437|3
1622742810000|2021-06-03 17:53:30|||||||||2
1622742820000|2021-06-03 17:53:40|||||||||1
1622742830000|2021-06-03 17:53:50|8454|8439|8455.8|8440.8|8455.8|8440.8|8454|8439|8
1622742840000|2021-06-03 17:54:00|8456.3|8441.3|8456.5|8441.5|8456.5|8441.5|8456.3|8441.3|1
1622742850000|2021-06-03 17:54:10|||||||||2
1622742880000|2021-06-03 17:54:40|8458|8443|8458|8443|8458|8443|8457.5|8442.5|1
1622742890000|2021-06-03 17:54:50|8458.3|8443.3|8458.5|8443.5|8458.5|8443.5|8458.3|8443.3|2
1622742900000|2021-06-03 17:55:00|8459|8444|8459|8444|8459|8444|8459|8444|3
1622742910000|2021-06-03 17:55:10|8459.5|8444.5|8460|8445|8460|8445|8459.5|8444.5|1
1622742930000|2021-06-03 17:55:30|||||||||3
1622742940000|2021-06-03 17:55:40|8459|8444|8459|8444|8459.5|8444.5|8459|8444|5
1622742950000|2021-06-03 17:55:50|8459.3|8444.3|8459.5|8444.5|8459.5|8444.5|8459.3|8444.3|0
1622742960000|2021-06-03 17:56:00|8460|8445|8460|8445|8460|8445|8460|8445|3
1622742970000|2021-06-03 17:56:10|8459|8444|8459.8|8444.8|8459.8|8444.8|8459|8444|29
1622742980000|2021-06-03 17:56:20|8460|8445|8459.3|8444.3|8460.5|8445.5|8459.3|8444.3|8
1622742990000|2021-06-03 17:56:30|8459.8|8444.8|8458.5|8443.5|8461|8446|8458.2|8443.2|12
1622743000000|2021-06-03 17:56:40|8458.2|8443.2|8457.5|8442.5|8458.2|8443.2|8457.5|8442.5|4
1622743010000|2021-06-03 17:56:50|8457|8442|8456.8|8441.8|8457|8442|8456.8|8441.8|11
1622743020000|2021-06-03 17:57:00|8457.4|8442.4|8457.8|8442.8|8457.8|8442.8|8457.4|8442.4|13
1622743030000|2021-06-03 17:57:10|8458.3|8443.3|8458.8|8443.8|8458.8|8443.8|8458.3|8443.3|29
1622743040000|2021-06-03 17:57:20|8459|8444|8459.5|8444.5|8459.5|8444.5|8459|8444|6
1622743050000|2021-06-03 17:57:30|8459.8|8444.8|8458.3|8443.3|8459.8|8444.8|8458|8443|3
1622743070000|2021-06-03 17:57:50|8458|8443|8458.5|8443.5|8458.8|8443.8|8458|8443|1
1622743080000|2021-06-03 17:58:00|8458.1|8443.1|8457.8|8442.8|8458.1|8443.1|8457.8|8442.8|2
1622743090000|2021-06-03 17:58:10|||||||||3
1622743100000|2021-06-03 17:58:20|8456.8|8441.8|8455.8|8440.8|8456.8|8441.8|8455.8|8440.8|6
1622743110000|2021-06-03 17:58:30|8456.3|8441.3|8457|8442|8457|8442|8456.3|8441.3|1
1622743120000|2021-06-03 17:58:40|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|0
1622743130000|2021-06-03 17:58:50|8456.8|8441.8|8457|8442|8457|8442|8456.8|8441.8|0
1622743140000|2021-06-03 17:59:00|8456.5|8441.5|8456.8|8441.8|8457|8442|8456.5|8441.5|1
1622743150000|2021-06-03 17:59:10|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|7
1622743160000|2021-06-03 17:59:20|8456.2|8441.2|8456|8441|8456.3|8441.3|8456|8441|3
1622743170000|2021-06-03 17:59:30|8454.5|8439.5|8453.3|8438.3|8454.5|8439.5|8453.3|8438.3|3
1622743180000|2021-06-03 17:59:40|8453.8|8438.8|8453.3|8438.3|8454.3|8439.3|8453.3|8438.3|0
1622743190000|2021-06-03 17:59:50|8453.8|8438.8|8454.3|8439.3|8454.6|8439.6|8453.5|8438.5|17
1622743200000|2021-06-03 18:00:00|8454|8439|8453.8|8438.8|8454|8439|8453.8|8438.8|0
1622743210000|2021-06-03 18:00:10|8454.1|8439.1|8453.8|8438.8|8454.1|8439.1|8453.8|8438.8|2
1622743220000|2021-06-03 18:00:20|8453.1|8438.1|8452.1|8437.1|8453.1|8438.1|8452.1|8437.1|1
1622743230000|2021-06-03 18:00:30|8451.5|8436.5|8450.3|8435.3|8451.5|8436.5|8450|8435|0
1622743240000|2021-06-03 18:00:40|8450.5|8435.5|8450.8|8435.8|8451|8436|8450.5|8435.5|0
1622743250000|2021-06-03 18:00:50|8451.5|8436.5|8448.3|8433.3|8451.5|8436.5|8447.3|8432.3|2
1622743260000|2021-06-03 18:01:00|8449.1|8434.1|8449.6|8434.6|8449.6|8434.6|8449.1|8434.1|1
1622743270000|2021-06-03 18:01:10|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|0
1622743290000|2021-06-03 18:01:30|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|17
1622743300000|2021-06-03 18:01:40|8450.5|8435.5|8451.6|8436.6|8451.6|8436.6|8450.5|8435.5|1
1622743310000|2021-06-03 18:01:50|8453.3|8438.3|8453.3|8438.3|8453.3|8438.3|8453.3|8438.3|2
1622743340000|2021-06-03 18:02:20|||||||||2
1622743350000|2021-06-03 18:02:30|8454.6|8439.6|8456.1|8441.1|8456.1|8441.1|8454.6|8439.6|0
1622743360000|2021-06-03 18:02:40|8457|8442|8455.3|8440.3|8457.5|8442.5|8455.1|8440.1|2
1622743370000|2021-06-03 18:02:50|8456.1|8441.1|8458|8443|8458.5|8443.5|8456.1|8441.1|6
1622743380000|2021-06-03 18:03:00|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|1
1622743390000|2021-06-03 18:03:10|||||||||2
1622743400000|2021-06-03 18:03:20|||||||||2
1622743410000|2021-06-03 18:03:30|8456.5|8441.5|8457.5|8442.5|8458|8443|8456.5|8441.5|3
1622743420000|2021-06-03 18:03:40|8457.8|8442.8|8459.3|8444.3|8459.3|8444.3|8457.8|8442.8|16
1622743430000|2021-06-03 18:03:50|8458.8|8443.8|8462.6|8447.6|8462.6|8447.6|8458.8|8443.8|13
1622743440000|2021-06-03 18:04:00|8461.3|8446.3|8459.6|8444.6|8461.3|8446.3|8459.6|8444.6|9
1622743460000|2021-06-03 18:04:20|8459.4|8444.4|8457.6|8442.6|8459.9|8444.9|8457.6|8442.6|1
1622743470000|2021-06-03 18:04:30|8458.4|8443.4|8458.2|8443.2|8458.7|8443.7|8457.1|8442.1|4
1622743480000|2021-06-03 18:04:40|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|0
1622743490000|2021-06-03 18:04:50|8456.7|8441.7|8456.2|8441.2|8456.7|8441.7|8455.9|8440.9|12
1622743500000|2021-06-03 18:05:00|8456.4|8441.4|8457.4|8442.4|8457.9|8442.9|8456.2|8441.2|2
1622743510000|2021-06-03 18:05:10|8457.7|8442.7|8457.4|8442.4|8457.7|8442.7|8457.4|8442.4|8
1622743520000|2021-06-03 18:05:20|8458.4|8443.4|8457.7|8442.7|8458.7|8443.7|8457.4|8442.4|2
1622743530000|2021-06-03 18:05:30|||||||||1
1622743540000|2021-06-03 18:05:40|8458.2|8443.2|8457.2|8442.2|8458.7|8443.7|8457.1|8442.1|4
1622743550000|2021-06-03 18:05:50|8456.9|8441.9|8454.9|8439.9|8456.9|8441.9|8454.9|8439.9|3
1622743560000|2021-06-03 18:06:00|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|2
1622743570000|2021-06-03 18:06:10|8453.9|8438.9|8455.2|8440.2|8455.2|8440.2|8453.9|8438.9|2
1622743580000|2021-06-03 18:06:20|8454.9|8439.9|8454.9|8439.9|8454.9|8439.9|8454.9|8439.9|2
1622743590000|2021-06-03 18:06:30|8455.2|8440.2|8455.7|8440.7|8455.7|8440.7|8455.2|8440.2|0
1622743600000|2021-06-03 18:06:40|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|8454.9|8439.9|5
1622743610000|2021-06-03 18:06:50|8454.9|8439.9|8455.2|8440.2|8455.2|8440.2|8454.9|8439.9|3
1622743620000|2021-06-03 18:07:00|||||||||1
1622743630000|2021-06-03 18:07:10|8455.7|8440.7|8456.5|8441.5|8456.5|8441.5|8455.7|8440.7|6
1622743640000|2021-06-03 18:07:20|8457.4|8442.4|8457.7|8442.7|8458.2|8443.2|8456.7|8441.7|6
1622743650000|2021-06-03 18:07:30|8457.3|8442.3|8456.8|8441.8|8457.3|8442.3|8456.8|8441.8|4
1622743660000|2021-06-03 18:07:40|8457|8442|8459|8444|8459.5|8444.5|8457|8442|9
1622743670000|2021-06-03 18:07:50|8459.3|8444.3|8459.8|8444.8|8459.8|8444.8|8459.3|8444.3|2
1622743680000|2021-06-03 18:08:00|8457.5|8442.5|8458.8|8443.8|8458.8|8443.8|8457.5|8442.5|0
1622743690000|2021-06-03 18:08:10|8458|8443|8460.5|8445.5|8461.8|8446.8|8457.6|8442.6|15
1622743700000|2021-06-03 18:08:20|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|8459.6|8444.6|3
1622743710000|2021-06-03 18:08:30|8458.8|8443.8|8461|8446|8461|8446|8458.8|8443.8|0
1622743720000|2021-06-03 18:08:40|8461.8|8446.8|8459.1|8444.1|8461.8|8446.8|8458.3|8443.3|3
1622743730000|2021-06-03 18:08:50|8459.8|8444.8|8458.3|8443.3|8459.8|8444.8|8458.3|8443.3|2
1622743740000|2021-06-03 18:09:00|8459.5|8444.5|8460.3|8445.3|8461.1|8446.1|8459.5|8444.5|8
1622743750000|2021-06-03 18:09:10|8459.3|8444.3|8460|8445|8460.6|8445.6|8459.3|8444.3|4
1622743760000|2021-06-03 18:09:20|8459.6|8444.6|8457.3|8442.3|8460.6|8445.6|8457.3|8442.3|2
1622743770000|2021-06-03 18:09:30|||||||||2
1622743780000|2021-06-03 18:09:40|8456.8|8441.8|8454.3|8439.3|8456.8|8441.8|8454.3|8439.3|5
1622743790000|2021-06-03 18:09:50|8454.8|8439.8|8453.8|8438.8|8454.8|8439.8|8453.8|8438.8|2
1622743800000|2021-06-03 18:10:00|8454.6|8439.6|8455.4|8440.4|8455.6|8440.6|8454.6|8439.6|7
1622743810000|2021-06-03 18:10:10|8455.7|8440.7|8457.8|8442.8|8458.1|8443.1|8455.7|8440.7|2
1622743820000|2021-06-03 18:10:20|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|11
1622743830000|2021-06-03 18:10:30|8458.1|8443.1|8458.3|8443.3|8459.8|8444.8|8458.1|8443.1|8
1622743840000|2021-06-03 18:10:40|8457.6|8442.6|8457.5|8442.5|8457.8|8442.8|8457.3|8442.3|3
1622743850000|2021-06-03 18:10:50|8456.5|8441.5|8455.8|8440.8|8456.5|8441.5|8455.8|8440.8|1
1622743860000|2021-06-03 18:11:00|8456.3|8441.3|8459.3|8444.3|8459.5|8444.5|8456.3|8441.3|12
1622743870000|2021-06-03 18:11:10|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|0
1622743880000|2021-06-03 18:11:20|8460.8|8445.8|8461.8|8446.8|8461.8|8446.8|8460.8|8445.8|3
1622743890000|2021-06-03 18:11:30|8462.5|8447.5|8460|8445|8463.1|8448.1|8459.8|8444.8|16
1622743900000|2021-06-03 18:11:40|8461|8446|8462.3|8447.3|8462.3|8447.3|8461|8446|12
1622743910000|2021-06-03 18:11:50|8462|8447|8462|8447|8462|8447|8462|8447|2
1622743920000|2021-06-03 18:12:00|8461.8|8446.8|8461.5|8446.5|8461.8|8446.8|8461.5|8446.5|0
1622743930000|2021-06-03 18:12:10|8461|8446|8460.7|8445.7|8461.5|8446.5|8460.7|8445.7|28
1622743940000|2021-06-03 18:12:20|8460.9|8445.9|8463.7|8448.7|8463.7|8448.7|8460.7|8445.7|4
1622743950000|2021-06-03 18:12:30|8463.4|8448.4|8463.4|8448.4|8463.9|8448.9|8463.4|8448.4|2
1622743960000|2021-06-03 18:12:40|8463.2|8448.2|8464.7|8449.7|8464.9|8449.9|8463.2|8448.2|1
1622743970000|2021-06-03 18:12:50|8464.2|8449.2|8463.7|8448.7|8464.2|8449.2|8463.4|8448.4|3
1622743980000|2021-06-03 18:13:00|8463.2|8448.2|8462|8447|8463.7|8448.7|8461.8|8446.8|10
1622743990000|2021-06-03 18:13:10|||||||||1
1622744000000|2021-06-03 18:13:20|8462.3|8447.3|8462.7|8447.7|8462.7|8447.7|8462.3|8447.3|9
1622744010000|2021-06-03 18:13:30|8462.3|8447.3|8462.8|8447.8|8462.8|8447.8|8462.3|8447.3|1
1622744020000|2021-06-03 18:13:40|8462.5|8447.5|8463|8448|8463.3|8448.3|8462.5|8447.5|1
1622744030000|2021-06-03 18:13:50|8463.5|8448.5|8463.8|8448.8|8464.3|8449.3|8463.5|8448.5|14
1622744040000|2021-06-03 18:14:00|8465.3|8450.3|8468|8453|8468.3|8453.3|8465|8450|89
1622744050000|2021-06-03 18:14:10|8468.3|8453.3|8468.8|8453.8|8469.3|8454.3|8468|8453|50
1622744060000|2021-06-03 18:14:20|8469.2|8454.2|8470.3|8455.3|8470.8|8455.8|8469.2|8454.2|66
1622744070000|2021-06-03 18:14:30|8467.3|8452.3|8467.8|8452.8|8468.6|8453.6|8466.5|8451.5|66
1622744080000|2021-06-03 18:14:40|8468.1|8453.1|8467.8|8452.8|8470|8455|8467.8|8452.8|67
1622744090000|2021-06-03 18:14:50|8467.3|8452.3|8467.1|8452.1|8467.6|8452.6|8465.8|8450.8|57
1622744100000|2021-06-03 18:15:00|8467.3|8452.3|8464.3|8449.3|8467.3|8452.3|8464.3|8449.3|10
1622744110000|2021-06-03 18:15:10|8464.8|8449.8|8463.6|8448.6|8464.8|8449.8|8463.6|8448.6|1
1622744120000|2021-06-03 18:15:20|8462.3|8447.3|8461.3|8446.3|8462.3|8447.3|8461.3|8446.3|5
1622744150000|2021-06-03 18:15:50|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|0
1622744160000|2021-06-03 18:16:00|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|0
1622744170000|2021-06-03 18:16:10|8460.3|8445.3|8462.1|8447.1|8462.1|8447.1|8460.1|8445.1|1
1622744220000|2021-06-03 18:17:00|||||||||1
1622744230000|2021-06-03 18:17:10|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|0
1622744250000|2021-06-03 18:17:30|||||||||1
1622744260000|2021-06-03 18:17:40|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|8463.3|8448.3|3
1622744270000|2021-06-03 18:17:50|8463|8448|8463.8|8448.8|8464.1|8449.1|8463|8448|8
1622744280000|2021-06-03 18:18:00|8464.1|8449.1|8464.1|8449.1|8464.1|8449.1|8464.1|8449.1|2
1622744290000|2021-06-03 18:18:10|8464.4|8449.4|8467.8|8452.8|8467.8|8452.8|8464.4|8449.4|12
1622744300000|2021-06-03 18:18:20|8467.3|8452.3|8466.6|8451.6|8467.3|8452.3|8466.6|8451.6|1
1622744310000|2021-06-03 18:18:30|8467.1|8452.1|8467.8|8452.8|8467.8|8452.8|8467.1|8452.1|2
1622744320000|2021-06-03 18:18:40|8468.1|8453.1|8469.1|8454.1|8469.1|8454.1|8468.1|8453.1|2
1622744330000|2021-06-03 18:18:50|8469.3|8454.3|8471|8456|8471|8456|8469.3|8454.3|27
1622744340000|2021-06-03 18:19:00|8471.3|8456.3|8470.5|8455.5|8471.3|8456.3|8469.5|8454.5|9
1622744350000|2021-06-03 18:19:10|8468.3|8453.3|8467.5|8452.5|8469|8454|8467.5|8452.5|3
1622744360000|2021-06-03 18:19:20|8468.3|8453.3|8469|8454|8469|8454|8468.3|8453.3|1
1622744370000|2021-06-03 18:19:30|||||||||3
1622744380000|2021-06-03 18:19:40|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|12
1622744390000|2021-06-03 18:19:50|8469|8454|8469|8454|8469|8454|8469|8454|3
1622768400000|2021-06-04 01:00:00|8465.5|8450.5|8463.5|8448.5|8465.5|8450.5|8463.5|8448.5|6
1622768410000|2021-06-04 01:00:10|8464.2|8449.2|8465.5|8450.5|8465.5|8450.5|8464.2|8449.2|4
1622768420000|2021-06-04 01:00:20|8465.7|8450.7|8451.9|8436.9|8465.7|8450.7|8451.9|8436.9|11
1622768430000|2021-06-04 01:00:30|8452.2|8437.2|8452.2|8437.2|8461.7|8438.2|8452.2|8436.7|0
1622768450000|2021-06-04 01:00:50|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|9
1622768460000|2021-06-04 01:01:00|8449.7|8434.7|8450.4|8435.4|8450.4|8435.4|8449.7|8434.7|0
1622768480000|2021-06-04 01:01:20|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|0
1622768500000|2021-06-04 01:01:40|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|0
1622768510000|2021-06-04 01:01:50|8451.7|8436.7|8451.7|8436.7|8451.7|8436.7|8451.4|8436.4|0
1622768520000|2021-06-04 01:02:00|8452.2|8437.2|8451.9|8436.9|8452.2|8437.2|8451.9|8436.9|0
1622768530000|2021-06-04 01:02:10|8452.4|8437.4|8453.4|8438.4|8462|8443.2|8451.9|8436.5|1
1622768560000|2021-06-04 01:02:40|8452.4|8437.4|8452.4|8437.4|8452.4|8437.4|8452.4|8437.4|0
1622768580000|2021-06-04 01:03:00|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|8452.7|8437.7|0
1622768590000|2021-06-04 01:03:10|8452.4|8437.4|8450.9|8435.9|8452.4|8437.4|8450.9|8435.9|1
1622768620000|2021-06-04 01:03:40|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|0
1622768630000|2021-06-04 01:03:50|8449.9|8434.9|8450.2|8435.2|8450.2|8435.2|8449.9|8434.9|0
1622768680000|2021-06-04 01:04:40|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|0
1622768720000|2021-06-04 01:05:20|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|1
1622768730000|2021-06-04 01:05:30|8449.9|8434.9|8449.9|8434.9|8449.9|8434.9|8449.4|8434.4|0
1622768740000|2021-06-04 01:05:40|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8449.9|8434.9|0
1622768750000|2021-06-04 01:05:50|8449.9|8434.9|8449.2|8434.2|8449.9|8434.9|8448.2|8433.2|1
1622768770000|2021-06-04 01:06:10|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|0
1622768820000|2021-06-04 01:07:00|8448.9|8433.9|8449.9|8434.9|8449.9|8434.9|8448.9|8433.9|1
1622768830000|2021-06-04 01:07:10|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|8449.7|8434.7|0
1622768860000|2021-06-04 01:07:40|8447.6|8432.6|8445.5|8430.5|8447.6|8432.6|8445.5|8430.5|3
1622768870000|2021-06-04 01:07:50|8448|8433|8449.7|8434.7|8449.7|8434.7|8448|8433|0
1622768880000|2021-06-04 01:08:00|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|0
1622768890000|2021-06-04 01:08:10|8450.5|8435.5|8450.5|8435.5|8450.5|8435.5|8450.5|8435.5|0
1622768900000|2021-06-04 01:08:20|8450.7|8435.7|8450.9|8435.9|8450.9|8435.9|8450.7|8435.7|0
1622768910000|2021-06-04 01:08:30|8451.4|8436.4|8451.7|8436.7|8451.7|8436.7|8451.4|8436.4|0
1622768920000|2021-06-04 01:08:40|8451.9|8436.9|8451.7|8436.7|8452.2|8437.2|8451.7|8436.7|0
1622768950000|2021-06-04 01:09:10|8451.9|8436.9|8451.4|8436.4|8451.9|8436.9|8451.4|8436.4|0
1622768970000|2021-06-04 01:09:30|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|8450.7|8435.7|0
1622768980000|2021-06-04 01:09:40|8450.2|8435.2|8450.1|8435.1|8451.4|8436.4|8450.1|8435.1|2
1622769000000|2021-06-04 01:10:00|||||||||1
1622769010000|2021-06-04 01:10:10|8451.2|8436.2|8451.9|8436.9|8451.9|8436.9|8451.2|8436.2|0
1622769020000|2021-06-04 01:10:20|8450.3|8435.3|8448.2|8433.2|8450.3|8435.3|8448.2|8433.2|0
1622769030000|2021-06-04 01:10:30|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|8447.5|8432.5|0
1622769140000|2021-06-04 01:12:20|8448|8433|8448|8433|8448|8433|8448|8433|0
1622769170000|2021-06-04 01:12:50|8446.6|8431.6|8447.2|8432.2|8447.2|8432.2|8445.3|8430.3|3
1622769260000|2021-06-04 01:14:20|8444|8429|8446.3|8431.3|8446.3|8431.3|8444|8429|0
1622769330000|2021-06-04 01:15:30|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|0
1622769360000|2021-06-04 01:16:00|||||||||1
1622769480000|2021-06-04 01:18:00|8446.3|8431.3|8446|8431|8446.3|8431.3|8446|8431|4
1622769540000|2021-06-04 01:19:00|8446.3|8431.3|8440.2|8425.2|8446.7|8431.7|8440.2|8425.2|1
1622769550000|2021-06-04 01:19:10|8440.5|8425.5|8443.7|8428.7|8445|8430|8440.5|8425.5|0
1622769560000|2021-06-04 01:19:20|8450.7|8435.7|8444.4|8429.4|8450.7|8435.7|8444.4|8429.4|1
1622769570000|2021-06-04 01:19:30|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|8444.7|8429.7|0
1622769580000|2021-06-04 01:19:40|8444.9|8429.9|8445.2|8430.2|8445.2|8430.2|8444.9|8429.9|0
1622769610000|2021-06-04 01:20:10|8445.5|8430.5|8445.5|8430.5|8445.7|8430.7|8445.5|8430.5|0
1622769680000|2021-06-04 01:21:20|8444.7|8429.7|8444.2|8429.2|8444.7|8429.7|8444.2|8429.2|0
1622769720000|2021-06-04 01:22:00|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|0
1622769840000|2021-06-04 01:24:00|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|9
1622769850000|2021-06-04 01:24:10|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|0
1622769870000|2021-06-04 01:24:30|8446.4|8431.4|8446.4|8431.4|8446.4|8431.4|8446.4|8431.4|0
1622769910000|2021-06-04 01:25:10|8445.6|8430.6|8444.9|8429.9|8445.6|8430.6|8444.9|8429.9|0
1622769990000|2021-06-04 01:26:30|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|8444.4|8429.4|0
1622770120000|2021-06-04 01:28:40|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|0
1622770230000|2021-06-04 01:30:30|8444|8429|8444|8429|8444|8429|8444|8429|0
1622770260000|2021-06-04 01:31:00|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|8444.2|8429.2|0
1622770300000|2021-06-04 01:31:40|8442.7|8427.7|8442.5|8427.5|8442.7|8427.7|8442.5|8427.5|1
1622770370000|2021-06-04 01:32:50|8441|8426|8441|8426|8441|8426|8441|8426|0
1622770440000|2021-06-04 01:34:00|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1622770460000|2021-06-04 01:34:20|||||||||1
1622770470000|2021-06-04 01:34:30|8440.2|8425.2|8441|8426|8441|8426|8440.2|8425.2|1
1622770480000|2021-06-04 01:34:40|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622770540000|2021-06-04 01:35:40|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|1
1622770560000|2021-06-04 01:36:00|8441|8426|8441|8426|8441|8426|8441|8426|1
1622770570000|2021-06-04 01:36:10|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622770590000|2021-06-04 01:36:30|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|0
1622770600000|2021-06-04 01:36:40|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|0
1622770610000|2021-06-04 01:36:50|8441.2|8426.2|8441.2|8426.2|8441.7|8426.7|8441.2|8426.2|1
1622770680000|2021-06-04 01:38:00|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1622770740000|2021-06-04 01:39:00|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|0
1622770800000|2021-06-04 01:40:00|8440.2|8425.2|8440.2|8425.2|8440.2|8425.2|8440.2|8425.2|0
1622770840000|2021-06-04 01:40:40|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|8439.7|8424.7|0
1622771080000|2021-06-04 01:44:40|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1622771090000|2021-06-04 01:44:50|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|0
1622771200000|2021-06-04 01:46:40|8446|8431|8446|8431|8446|8431|8446|8431|1
1622771230000|2021-06-04 01:47:10|8446.1|8431.1|8446.1|8431.1|8446.1|8431.1|8446.1|8431.1|0
1622771250000|2021-06-04 01:47:30|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|8445.8|8430.8|0
1622771300000|2021-06-04 01:48:20|8446.1|8431.1|8447.1|8432.1|8447.1|8432.1|8446.1|8431.1|1
1622771330000|2021-06-04 01:48:50|8447.8|8432.8|8446.8|8431.8|8449.1|8434.1|8446.8|8431.8|2
1622771340000|2021-06-04 01:49:00|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|8446.3|8431.3|0
1622771350000|2021-06-04 01:49:10|8446.1|8431.1|8446.1|8431.1|8446.1|8431.1|8446.1|8431.1|0
1622771400000|2021-06-04 01:50:00|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|0
1622771570000|2021-06-04 01:52:50|8444.5|8429.5|8443.8|8428.8|8444.5|8429.5|8443.8|8428.8|0
1622771600000|2021-06-04 01:53:20|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|1
1622771630000|2021-06-04 01:53:50|8443.8|8428.8|8443.3|8428.3|8443.8|8428.8|8443.3|8428.3|0
1622771650000|2021-06-04 01:54:10|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|1
1622771700000|2021-06-04 01:55:00|8443.3|8428.3|8443.3|8428.3|8443.3|8428.3|8443.3|8428.3|0
1622771730000|2021-06-04 01:55:30|8443|8428|8441.8|8426.8|8443|8428|8441.8|8426.8|0
1622771740000|2021-06-04 01:55:40|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|0
1622771750000|2021-06-04 01:55:50|8443.3|8428.3|8443.3|8428.3|8443.3|8428.3|8443.3|8428.3|16
1622771760000|2021-06-04 01:56:00|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|0
1622771780000|2021-06-04 01:56:20|8444.5|8429.5|8445.3|8430.3|8445.3|8430.3|8444.5|8429.5|1
1622771790000|2021-06-04 01:56:30|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|0
1622771810000|2021-06-04 01:56:50|8447.6|8432.6|8447.8|8432.8|8447.8|8432.8|8447.6|8432.6|1
1622771870000|2021-06-04 01:57:50|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|2
1622771880000|2021-06-04 01:58:00|8447.8|8432.8|8445.3|8430.3|8447.8|8432.8|8445.3|8430.3|1
1622771910000|2021-06-04 01:58:30|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|8444.8|8429.8|0
1622771920000|2021-06-04 01:58:40|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|0
1622771930000|2021-06-04 01:58:50|8444.8|8429.8|8444.1|8429.1|8444.8|8429.8|8444.1|8429.1|1
1622771940000|2021-06-04 01:59:00|8444.3|8429.3|8443.3|8428.3|8444.3|8429.3|8443.3|8428.3|0
1622771960000|2021-06-04 01:59:20|8443|8428|8442|8427|8443|8428|8442|8427|0
1622771970000|2021-06-04 01:59:30|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|0
1622772030000|2021-06-04 02:00:30|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|0
1622772040000|2021-06-04 02:00:40|8440|8425|8440|8425|8440|8425|8440|8425|0
1622772090000|2021-06-04 02:01:30|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|8439.6|8424.6|0
1622772100000|2021-06-04 02:01:40|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|8438.8|8423.8|0
1622772110000|2021-06-04 02:01:50|8440.3|8425.3|8438.6|8423.6|8442|8427|8438.6|8423.6|0
1622772120000|2021-06-04 02:02:00|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622772130000|2021-06-04 02:02:10|8438.8|8423.8|8439.6|8424.6|8439.6|8424.6|8438.8|8423.8|2
1622772150000|2021-06-04 02:02:30|8440|8425|8440.6|8425.6|8440.6|8425.6|8440|8425|2
1622772190000|2021-06-04 02:03:10|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|8441.5|8426.5|0
1622772250000|2021-06-04 02:04:10|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|8442.5|8427.5|0
1622772320000|2021-06-04 02:05:20|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|0
1622772390000|2021-06-04 02:06:30|8439|8424|8438.5|8423.5|8439|8424|8438.5|8423.5|0
1622772460000|2021-06-04 02:07:40|8437.8|8422.8|8437|8422|8437.8|8422.8|8437|8422|1
1622772570000|2021-06-04 02:09:30|8437.7|8422.7|8438|8423|8438.8|8423.8|8437.7|8422.7|7
1622772680000|2021-06-04 02:11:20|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622772760000|2021-06-04 02:12:40|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|0
1622772810000|2021-06-04 02:13:30|8438.8|8423.8|8439|8424|8439|8424|8438.8|8423.8|0
1622772850000|2021-06-04 02:14:10|8439.3|8424.3|8439.5|8424.5|8439.5|8424.5|8439.3|8424.3|0
1622772890000|2021-06-04 02:14:50|||||||||2
1622772940000|2021-06-04 02:15:40|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622772970000|2021-06-04 02:16:10|8439|8424|8439|8424|8439|8424|8439|8424|1
1622773390000|2021-06-04 02:23:10|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|1
1622773430000|2021-06-04 02:23:50|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|8439.5|8424.5|0
1622773450000|2021-06-04 02:24:10|||||||||1
1622773460000|2021-06-04 02:24:20|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622773470000|2021-06-04 02:24:30|||||||||2
1622773670000|2021-06-04 02:27:50|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|8441.3|8426.3|1
1622773700000|2021-06-04 02:28:20|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|8441.6|8426.6|0
1622773710000|2021-06-04 02:28:30|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|8441.8|8426.8|0
1622773910000|2021-06-04 02:31:50|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|1
1622773930000|2021-06-04 02:32:10|||||||||1
1622774140000|2021-06-04 02:35:40|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|8440.8|8425.8|0
1622774210000|2021-06-04 02:36:50|||||||||1
1622774220000|2021-06-04 02:37:00|||||||||1
1622774290000|2021-06-04 02:38:10|8441.6|8426.6|8442.3|8427.3|8442.3|8427.3|8441.6|8426.6|1
1622774300000|2021-06-04 02:38:20|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|1
1622774640000|2021-06-04 02:44:00|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|8443.6|8428.6|0
1622774680000|2021-06-04 02:44:40|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|2
1622774700000|2021-06-04 02:45:00|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1622774710000|2021-06-04 02:45:10|8445|8430|8444.6|8429.6|8445|8430|8444.6|8429.6|9
1622774910000|2021-06-04 02:48:30|8445|8430|8445|8430|8445|8430|8445|8430|0
1622774920000|2021-06-04 02:48:40|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622775070000|2021-06-04 02:51:10|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|8448.5|8433.5|0
1622775130000|2021-06-04 02:52:10|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1622775220000|2021-06-04 02:53:40|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|8448.3|8433.3|0
1622775580000|2021-06-04 02:59:40|8448.1|8433.1|8447.8|8432.8|8448.1|8433.1|8447.8|8432.8|1
1622775650000|2021-06-04 03:00:50|8447.1|8432.1|8446.3|8431.3|8447.1|8432.1|8446.3|8431.3|0
1622775660000|2021-06-04 03:01:00|8447.8|8432.8|8448.3|8433.3|8448.3|8433.3|8447.8|8432.8|3
1622775670000|2021-06-04 03:01:10|8447.8|8432.8|8447.6|8432.6|8447.8|8432.8|8447.6|8432.6|3
1622775680000|2021-06-04 03:01:20|8447.1|8432.1|8446.8|8431.8|8447.1|8432.1|8446.8|8431.8|0
1622775780000|2021-06-04 03:03:00|8447.3|8432.3|8447.3|8432.3|8447.6|8432.6|8446.8|8431.8|1
1622775790000|2021-06-04 03:03:10|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|0
1622775810000|2021-06-04 03:03:30|8448.3|8433.3|8448.8|8433.8|8448.8|8433.8|8448.3|8433.3|1
1622775870000|2021-06-04 03:04:30|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|0
1622775960000|2021-06-04 03:06:00|8467.9|8430.4|8468.4|8430.9|8468.4|8430.9|8467.9|8430.4|1
1622775970000|2021-06-04 03:06:10|8468.6|8431.1|8468.6|8431.1|8468.6|8431.1|8468.6|8431.1|0
1622775980000|2021-06-04 03:06:20|8468.4|8430.9|8468.6|8431.1|8468.6|8431.1|8468.4|8430.9|0
1622776030000|2021-06-04 03:07:10|8468.9|8431.4|8468.9|8431.4|8468.9|8431.4|8468.9|8431.4|0
1622776050000|2021-06-04 03:07:30|8469.1|8431.6|8469.1|8431.6|8469.1|8431.6|8469.1|8431.6|0
1622776060000|2021-06-04 03:07:40|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|8469.6|8432.1|0
1622776080000|2021-06-04 03:08:00|8469.8|8432.3|8464.3|8439.3|8469.8|8439.3|8463.8|8432.3|0
1622776090000|2021-06-04 03:08:10|8465.1|8440.1|8465.6|8440.6|8465.6|8440.6|8465.1|8440.1|0
1622776110000|2021-06-04 03:08:30|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|0
1622776260000|2021-06-04 03:11:00|8466.1|8441.1|8462.6|8447.6|8466.8|8447.6|8462.6|8441.1|0
1622776290000|2021-06-04 03:11:30|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|8462.9|8447.9|0
1622776340000|2021-06-04 03:12:20|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|0
1622776350000|2021-06-04 03:12:30|8462.9|8447.9|8462.6|8447.6|8462.9|8447.9|8462.4|8447.4|2
1622776400000|2021-06-04 03:13:20|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|0
1622776410000|2021-06-04 03:13:30|8462.6|8447.6|8458.8|8443.8|8462.6|8447.6|8458.8|8443.8|1
1622776420000|2021-06-04 03:13:40|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|8458.6|8443.6|0
1622776480000|2021-06-04 03:14:40|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|0
1622776490000|2021-06-04 03:14:50|8463.7|8448.7|8461.7|8446.7|8463.7|8448.7|8461.7|8446.7|8
1622776500000|2021-06-04 03:15:00|8463.1|8448.1|8458.1|8443.1|8463.1|8448.1|8456.6|8441.6|1
1622776510000|2021-06-04 03:15:10|8458.8|8443.8|8462.6|8447.6|8462.6|8447.6|8458.8|8443.8|5
1622776520000|2021-06-04 03:15:20|8460.3|8445.3|8458.8|8443.8|8460.3|8445.3|8458.8|8443.8|0
1622776540000|2021-06-04 03:15:40|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1622776550000|2021-06-04 03:15:50|8458|8443|8458|8443|8458|8443|8458|8443|2
1622776560000|2021-06-04 03:16:00|||||||||1
1622776670000|2021-06-04 03:17:50|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|0
1622776680000|2021-06-04 03:18:00|8458|8443|8458|8443|8458|8443|8458|8443|0
1622776690000|2021-06-04 03:18:10|||||||||1
1622776700000|2021-06-04 03:18:20|8458.3|8443.3|8458.5|8443.5|8458.5|8443.5|8458.3|8443.3|0
1622776800000|2021-06-04 03:20:00|8458.8|8443.8|8458.5|8443.5|8459|8444|8458.5|8443.5|0
1622776920000|2021-06-04 03:22:00|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|1
1622776940000|2021-06-04 03:22:20|8457.8|8442.8|8459|8444|8459|8444|8457.8|8442.8|0
1622776960000|2021-06-04 03:22:40|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|0
1622776980000|2021-06-04 03:23:00|8463.6|8448.6|8460.3|8445.3|8463.6|8448.6|8460.1|8445.1|5
1622777040000|2021-06-04 03:24:00|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|8464.9|8449.9|1
1622777050000|2021-06-04 03:24:10|||||||||1
1622777080000|2021-06-04 03:24:40|8464.4|8449.4|8463.1|8448.1|8464.4|8449.4|8463.1|8448.1|1
1622777090000|2021-06-04 03:24:50|8466.8|8441.8|8466.8|8441.8|8466.8|8441.8|8466.8|8441.8|0
1622777120000|2021-06-04 03:25:20|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|0
1622777170000|2021-06-04 03:26:10|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|8462.6|8447.6|0
1622777190000|2021-06-04 03:26:30|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622777200000|2021-06-04 03:26:40|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622777210000|2021-06-04 03:26:50|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|8461.3|8446.3|1
1622777220000|2021-06-04 03:27:00|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|1
1622777230000|2021-06-04 03:27:10|8460.5|8445.5|8464.8|8439.8|8464.8|8445.5|8460.5|8439.8|2
1622777240000|2021-06-04 03:27:20|8465|8440|8465|8440|8465|8440|8465|8440|0
1622777260000|2021-06-04 03:27:40|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|0
1622777460000|2021-06-04 03:31:00|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|0
1622777470000|2021-06-04 03:31:10|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|0
1622777620000|2021-06-04 03:33:40|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|0
1622777840000|2021-06-04 03:37:20|8459.3|8444.3|8460|8445|8460|8445|8459.3|8444.3|0
1622777940000|2021-06-04 03:39:00|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|0
1622777950000|2021-06-04 03:39:10|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|0
1622778270000|2021-06-04 03:44:30|||||||||2
1622778350000|2021-06-04 03:45:50|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|1
1622778470000|2021-06-04 03:47:50|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622778640000|2021-06-04 03:50:40|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1622779790000|2021-06-04 04:09:50|8460.8|8445.8|8460|8445|8460.8|8445.8|8460|8445|1
1622780400000|2021-06-04 04:20:00|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|0
1622780430000|2021-06-04 04:20:30|8460.3|8445.3|8460.5|8445.5|8460.5|8445.5|8460.3|8445.3|0
1622780580000|2021-06-04 04:23:00|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|0
1622780590000|2021-06-04 04:23:10|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|8460.5|8445.5|0
1622780620000|2021-06-04 04:23:40|||||||||1
1622780640000|2021-06-04 04:24:00|8461|8446|8461.8|8446.8|8461.8|8446.8|8461|8446|1
1622780670000|2021-06-04 04:24:30|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622780680000|2021-06-04 04:24:40|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622780710000|2021-06-04 04:25:10|8461|8446|8461|8446|8461|8446|8461|8446|0
1622780730000|2021-06-04 04:25:30|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|8460.6|8445.6|0
1622781220000|2021-06-04 04:33:40|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|1
1622781310000|2021-06-04 04:35:10|8461.6|8446.6|8460.8|8445.8|8461.6|8446.6|8459.6|8444.6|1
1622781330000|2021-06-04 04:35:30|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622781340000|2021-06-04 04:35:40|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|0
1622781410000|2021-06-04 04:36:50|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|0
1622781600000|2021-06-04 04:40:00|8460.1|8445.1|8459.1|8444.1|8460.1|8445.1|8459.1|8444.1|0
1622781610000|2021-06-04 04:40:10|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|0
1622781630000|2021-06-04 04:40:30|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|0
1622781660000|2021-06-04 04:41:00|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|0
1622781840000|2021-06-04 04:44:00|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|0
1622781970000|2021-06-04 04:46:10|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|0
1622782100000|2021-06-04 04:48:20|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|0
1622782130000|2021-06-04 04:48:50|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|0
1622782320000|2021-06-04 04:52:00|8458.6|8443.6|8458.9|8433.9|8459.1|8443.6|8458.6|8433.9|7
1622782390000|2021-06-04 04:53:10|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|8453.1|8438.1|0
1622782420000|2021-06-04 04:53:40|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|8452.6|8437.6|0
1622782460000|2021-06-04 04:54:20|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|0
1622782480000|2021-06-04 04:54:40|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|8451.4|8436.4|0
1622782500000|2021-06-04 04:55:00|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|8451.1|8436.1|0
1622782510000|2021-06-04 04:55:10|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|0
1622782530000|2021-06-04 04:55:30|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|0
1622782540000|2021-06-04 04:55:40|8446.4|8431.4|8446.2|8431.2|8446.4|8431.4|8446.2|8431.2|3
1622782570000|2021-06-04 04:56:10|8446.5|8431.5|8445.7|8430.7|8446.7|8431.7|8445.7|8430.7|2
1622782580000|2021-06-04 04:56:20|8445.5|8430.5|8445.5|8430.5|8445.5|8430.5|8445.5|8430.5|1
1622782630000|2021-06-04 04:57:10|8443.2|8428.2|8443|8428|8443.2|8428.2|8443|8428|9
1622782690000|2021-06-04 04:58:10|8442|8427|8442|8427|8442|8427|8442|8427|0
1622782700000|2021-06-04 04:58:20|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|0
1622782710000|2021-06-04 04:58:30|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|0
1622782720000|2021-06-04 04:58:40|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|8440.5|8425.5|0
1622782740000|2021-06-04 04:59:00|8438.3|8423.3|8435.3|8420.3|8438.3|8423.3|8435.3|8420.3|4
1622782750000|2021-06-04 04:59:10|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|1
1622782770000|2021-06-04 04:59:30|8434|8419|8436.2|8421.2|8436.2|8421.2|8434|8419|0
1622782780000|2021-06-04 04:59:40|8434.8|8419.8|8435|8420|8435|8420|8434.8|8419.8|0
1622782810000|2021-06-04 05:00:10|8434|8419|8429|8414|8434|8419|8429|8414|15
1622782850000|2021-06-04 05:00:50|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|0
1622782890000|2021-06-04 05:01:30|8431|8416|8431|8416|8431|8416|8431|8416|0
1622782900000|2021-06-04 05:01:40|8431.5|8416.5|8429|8414|8431.5|8416.5|8429|8414|5
1622782910000|2021-06-04 05:01:50|8428|8413|8427|8412|8428|8413|8427|8412|0
1622782920000|2021-06-04 05:02:00|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|1
1622783090000|2021-06-04 05:04:50|8423.6|8408.6|8425.2|8400.2|8425.2|8408.6|8421.5|8400.2|9
1622783100000|2021-06-04 05:05:00|||||||||1
1622783110000|2021-06-04 05:05:10|8424.9|8399.9|8424.9|8399.9|8424.9|8399.9|8424.9|8399.9|0
1622783120000|2021-06-04 05:05:20|8425.5|8400.5|8425.5|8400.5|8425.5|8400.5|8425.5|8400.5|0
1622783140000|2021-06-04 05:05:40|8425.7|8400.7|8425.7|8400.7|8425.7|8400.7|8425.7|8400.7|0
1622783170000|2021-06-04 05:06:10|8425.2|8400.2|8425.2|8400.2|8425.2|8400.2|8425.2|8400.2|0
1622783230000|2021-06-04 05:07:10|8423.7|8398.7|8420.5|8395.5|8423.7|8398.7|8420.5|8395.5|1
1622783250000|2021-06-04 05:07:30|8420.1|8395.1|8420.1|8395.1|8420.1|8395.1|8420.1|8395.1|0
1622783260000|2021-06-04 05:07:40|8419.8|8394.8|8419.8|8394.8|8419.8|8394.8|8419.8|8394.8|0
1622783280000|2021-06-04 05:08:00|8419.6|8394.6|8419.6|8394.6|8419.6|8394.6|8419.6|8394.6|0
1622783290000|2021-06-04 05:08:10|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|0
1622783310000|2021-06-04 05:08:30|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|0
1622783320000|2021-06-04 05:08:40|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|0
1622783330000|2021-06-04 05:08:50|8418.1|8393.1|8418.1|8393.1|8418.1|8393.1|8418.1|8393.1|0
1622783360000|2021-06-04 05:09:20|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|0
1622783380000|2021-06-04 05:09:40|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|0
1622783410000|2021-06-04 05:10:10|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|0
1622783480000|2021-06-04 05:11:20|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|0
1622783490000|2021-06-04 05:11:30|8411|8396|8411|8396|8411|8396|8411|8396|0
1622783520000|2021-06-04 05:12:00|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|0
1622783580000|2021-06-04 05:13:00|8411|8396|8411|8396|8411|8396|8411|8396|0
1622783670000|2021-06-04 05:14:30|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|0
1622783680000|2021-06-04 05:14:40|8412.1|8397.1|8412.6|8397.6|8412.6|8397.6|8412.1|8397.1|0
1622783730000|2021-06-04 05:15:30|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|0
1622783780000|2021-06-04 05:16:20|8414.1|8399.1|8413.1|8398.1|8414.1|8399.1|8413.1|8398.1|1
1622783830000|2021-06-04 05:17:10|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|0
1622783900000|2021-06-04 05:18:20|||||||||2
1622783910000|2021-06-04 05:18:30|8413.3|8398.3|8413|8398|8413.3|8398.3|8413|8398|0
1622783950000|2021-06-04 05:19:10|||||||||1
1622783960000|2021-06-04 05:19:20|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|8414.1|8399.1|2
1622784020000|2021-06-04 05:20:20|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|0
1622784060000|2021-06-04 05:21:00|8434.9|8397.4|8435.1|8397.6|8437.6|8400.1|8434.9|8397.4|2
1622784130000|2021-06-04 05:22:10|8434.8|8397.3|8434.8|8397.3|8434.8|8397.3|8434.8|8397.3|0
1622784160000|2021-06-04 05:22:40|8435.1|8397.6|8435.3|8397.8|8435.3|8397.8|8435.1|8397.6|0
1622784170000|2021-06-04 05:22:50|8435.8|8398.3|8435.8|8398.3|8435.8|8398.3|8435.8|8398.3|0
1622784210000|2021-06-04 05:23:30|8435.3|8397.8|8435.3|8397.8|8435.3|8397.8|8435.3|8397.8|1
1622784220000|2021-06-04 05:23:40|8435.1|8397.6|8435.1|8397.6|8435.1|8397.6|8435.1|8397.6|0
1622784250000|2021-06-04 05:24:10|8436.1|8398.6|8436.1|8398.6|8436.1|8398.6|8436.1|8398.6|0
1622784260000|2021-06-04 05:24:20|8435.8|8398.3|8435.8|8398.3|8435.8|8398.3|8435.8|8398.3|0
1622784330000|2021-06-04 05:25:30|8432.1|8417.1|8433.1|8418.1|8433.3|8418.3|8432.1|8417.1|0
1622784360000|2021-06-04 05:26:00|8433.3|8418.3|8435.3|8420.3|8435.6|8420.6|8433.3|8418.3|0
1622784410000|2021-06-04 05:26:50|8435.8|8420.8|8435.3|8420.3|8435.8|8420.8|8435.3|8420.3|0
1622784540000|2021-06-04 05:29:00|||||||||1
1622784600000|2021-06-04 05:30:00|8436.1|8421.1|8439.3|8424.3|8439.3|8424.3|8436.1|8421.1|0
1622784610000|2021-06-04 05:30:10|8439.1|8424.1|8441.9|8426.9|8442.8|8427.8|8439.1|8424.1|1
1622784650000|2021-06-04 05:30:50|8442.1|8427.1|8444.1|8429.1|8444.1|8429.1|8441.9|8426.9|0
1622784940000|2021-06-04 05:35:40|8445.6|8430.6|8445.6|8430.6|8445.6|8430.6|8445.6|8430.6|0
1622784970000|2021-06-04 05:36:10|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|0
1622785050000|2021-06-04 05:37:30|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622785180000|2021-06-04 05:39:40|8442|8427|8441.6|8426.6|8442|8427|8441.6|8426.6|0
1622785320000|2021-06-04 05:42:00|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|1
1622785360000|2021-06-04 05:42:40|8440.9|8425.9|8443.8|8428.8|8443.8|8428.8|8440.9|8425.9|1
1622785470000|2021-06-04 05:44:30|8444|8429|8444|8429|8444|8429|8444|8429|0
1622785610000|2021-06-04 05:46:50|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|8443.5|8428.5|0
1622785620000|2021-06-04 05:47:00|8446.8|8431.8|8441.6|8426.6|8446.8|8431.8|8441.6|8426.6|3
1622785640000|2021-06-04 05:47:20|||||||||1
1622785650000|2021-06-04 05:47:30|8442.6|8427.6|8443.4|8428.4|8443.4|8428.4|8442.6|8427.6|0
1622785660000|2021-06-04 05:47:40|8445.6|8420.6|8445.6|8420.6|8445.6|8420.6|8445.6|8420.6|0
1622785670000|2021-06-04 05:47:50|8445.3|8420.3|8445.3|8420.3|8445.3|8420.3|8445.3|8420.3|1
1622785740000|2021-06-04 05:49:00|8444.8|8419.8|8438.5|8423.5|8444.8|8423.5|8438.5|8419.8|0
1622785840000|2021-06-04 05:50:40|8438|8423|8438|8423|8438|8423|8438|8423|0
1622785930000|2021-06-04 05:52:10|8444.5|8419.5|8444.3|8419.3|8444.5|8419.5|8444.3|8419.3|1
1622785960000|2021-06-04 05:52:40|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|8439.8|8424.8|0
1622785990000|2021-06-04 05:53:10|8439.3|8424.3|8438.8|8423.8|8439.3|8424.3|8438.8|8423.8|0
1622786210000|2021-06-04 05:56:50|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|0
1622786240000|2021-06-04 05:57:20|8438.5|8423.5|8439|8424|8439|8424|8438.5|8423.5|0
1622786250000|2021-06-04 05:57:30|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622786270000|2021-06-04 05:57:50|8439|8424|8438.8|8423.8|8439|8424|8438.8|8423.8|0
1622786300000|2021-06-04 05:58:20|8438.5|8423.5|8438.3|8423.3|8438.5|8423.5|8438.3|8423.3|0
1622786400000|2021-06-04 06:00:00|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|8436.8|8421.8|1
1622786410000|2021-06-04 06:00:10|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|0
1622786470000|2021-06-04 06:01:10|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|0
1622786480000|2021-06-04 06:01:20|8438.6|8423.6|8438.6|8423.6|8438.6|8423.6|8438.6|8423.6|0
1622786500000|2021-06-04 06:01:40|8439.1|8424.1|8437.8|8422.8|8439.1|8424.1|8437.8|8422.8|0
1622786540000|2021-06-04 06:02:20|8436.2|8421.2|8434.8|8419.8|8436.2|8421.2|8434.6|8419.6|1
1622786560000|2021-06-04 06:02:40|8434.9|8419.9|8434.9|8419.9|8434.9|8419.9|8434.9|8419.9|0
1622786580000|2021-06-04 06:03:00|8434.1|8419.1|8434.6|8419.6|8434.6|8419.6|8434.1|8419.1|0
1622786590000|2021-06-04 06:03:10|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1622786600000|2021-06-04 06:03:20|8435.9|8420.9|8437.5|8422.5|8437.5|8422.5|8435.9|8420.9|0
1622786610000|2021-06-04 06:03:30|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|0
1622786640000|2021-06-04 06:04:00|8438|8423|8438.3|8423.3|8438.6|8423.6|8438|8423|0
1622786650000|2021-06-04 06:04:10|8436.6|8421.6|8436.1|8421.1|8436.6|8421.6|8436.1|8421.1|0
1622786680000|2021-06-04 06:04:40|8435.9|8420.9|8434.6|8419.6|8435.9|8420.9|8434.6|8419.6|1
1622786700000|2021-06-04 06:05:00|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1622786730000|2021-06-04 06:05:30|8434.3|8419.3|8434.1|8419.1|8434.3|8419.3|8434.1|8419.1|0
1622786740000|2021-06-04 06:05:40|8433.3|8418.3|8422.3|8407.3|8433.3|8418.3|8422.3|8405.8|4
1622786750000|2021-06-04 06:05:50|8422|8407|8426.8|8411.8|8426.8|8411.8|8421.8|8406.8|1
1622786760000|2021-06-04 06:06:00|8428.9|8413.9|8433.6|8418.6|8433.6|8418.6|8428.9|8413.9|1
1622786790000|2021-06-04 06:06:30|8433.9|8418.9|8430.6|8415.6|8433.9|8418.9|8430.6|8415.6|0
1622786820000|2021-06-04 06:07:00|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|0
1622786830000|2021-06-04 06:07:10|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|0
1622786840000|2021-06-04 06:07:20|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|1
1622786880000|2021-06-04 06:08:00|8434.6|8419.6|8434.8|8419.8|8434.8|8419.8|8434.6|8419.6|0
1622786890000|2021-06-04 06:08:10|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|0
1622786910000|2021-06-04 06:08:30|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|8437.6|8422.6|0
1622786920000|2021-06-04 06:08:40|8436.5|8421.5|8435.6|8420.6|8436.5|8421.5|8435.6|8420.6|0
1622786940000|2021-06-04 06:09:00|8435.8|8420.8|8435.8|8420.8|8435.8|8420.8|8435.8|8420.8|0
1622786960000|2021-06-04 06:09:20|8436.1|8421.1|8436.3|8421.3|8436.3|8421.3|8436.1|8421.1|0
1622786990000|2021-06-04 06:09:50|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|8437.8|8422.8|0
1622787000000|2021-06-04 06:10:00|8437.6|8422.6|8437.8|8422.8|8437.8|8422.8|8437.6|8422.6|0
1622787060000|2021-06-04 06:11:00|8437.6|8422.6|8438.1|8423.1|8438.1|8423.1|8437.6|8422.6|0
1622787120000|2021-06-04 06:12:00|8437.6|8422.6|8438.4|8423.4|8438.4|8423.4|8437.6|8422.6|0
1622787140000|2021-06-04 06:12:20|8434.6|8419.6|8434.6|8419.6|8434.6|8419.6|8434.6|8419.6|1
1622787180000|2021-06-04 06:13:00|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1622787190000|2021-06-04 06:13:10|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|0
1622787240000|2021-06-04 06:14:00|8437.6|8422.6|8437.8|8422.8|8437.8|8422.8|8437.6|8422.6|1
1622787270000|2021-06-04 06:14:30|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|0
1622787300000|2021-06-04 06:15:00|8437.3|8422.3|8437.6|8422.6|8437.6|8422.6|8437.3|8422.3|0
1622787360000|2021-06-04 06:16:00|8436.8|8421.8|8437.9|8422.9|8437.9|8422.9|8436.8|8421.8|0
1622787390000|2021-06-04 06:16:30|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|0
1622787420000|2021-06-04 06:17:00|8437.6|8422.6|8438.6|8423.6|8438.6|8423.6|8437.6|8422.6|0
1622787480000|2021-06-04 06:18:00|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|0
1622787500000|2021-06-04 06:18:20|8440.4|8425.4|8439.9|8424.9|8440.4|8425.4|8439.9|8424.9|0
1622787510000|2021-06-04 06:18:30|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622787540000|2021-06-04 06:19:00|8438.2|8413.2|8433.9|8418.9|8438.2|8418.9|8433.9|8413.2|1
1622787600000|2021-06-04 06:20:00|8438.7|8413.7|8434.2|8419.2|8438.7|8419.2|8434.2|8413.7|0
1622787610000|2021-06-04 06:20:10|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|0
1622787660000|2021-06-04 06:21:00|8434.9|8419.9|8434.9|8419.9|8439.4|8420.2|8434.9|8414.4|0
1622787670000|2021-06-04 06:21:10|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|8435.6|8420.6|0
1622787720000|2021-06-04 06:22:00|8435.1|8420.1|8435.9|8420.9|8435.9|8420.9|8435.1|8420.1|0
1622787780000|2021-06-04 06:23:00|8435.1|8420.1|8435.4|8420.4|8435.4|8420.4|8435.1|8420.1|0
1622787790000|2021-06-04 06:23:10|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|8435.1|8420.1|0
1622787810000|2021-06-04 06:23:30|8434.9|8419.9|8434.9|8419.9|8434.9|8419.9|8434.9|8419.9|0
1622787840000|2021-06-04 06:24:00|8434.3|8419.3|8434.6|8419.6|8434.6|8419.6|8434.3|8419.3|0
1622787900000|2021-06-04 06:25:00|8434.1|8419.1|8434.9|8419.9|8434.9|8419.9|8434.1|8419.1|0
1622787940000|2021-06-04 06:25:40|8434.6|8419.6|8434.4|8419.4|8434.6|8419.6|8434.4|8419.4|0
1622787960000|2021-06-04 06:26:00|8433.1|8418.1|8432.9|8417.9|8433.4|8418.4|8432.9|8417.9|0
1622788010000|2021-06-04 06:26:50|8432.1|8417.1|8431.9|8416.9|8432.1|8417.1|8431.9|8416.9|0
1622788020000|2021-06-04 06:27:00|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|8430.4|8415.4|0
1622788030000|2021-06-04 06:27:10|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|8431.1|8416.1|0
1622788050000|2021-06-04 06:27:30|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|8430.9|8415.9|0
1622788080000|2021-06-04 06:28:00|8429.6|8414.6|8430.4|8415.4|8430.4|8415.4|8429.6|8414.6|0
1622788090000|2021-06-04 06:28:10|8430.6|8415.6|8433.4|8418.4|8433.4|8418.4|8430.6|8415.6|2
1622788140000|2021-06-04 06:29:00|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|8433.7|8418.7|0
1622788170000|2021-06-04 06:29:30|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|8433.2|8418.2|1
1622788200000|2021-06-04 06:30:00|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|8433.4|8418.4|0
1622788220000|2021-06-04 06:30:20|8432.9|8417.9|8432.9|8417.9|8432.9|8417.9|8432.9|8417.9|0
1622788230000|2021-06-04 06:30:30|8432.7|8417.7|8431.9|8416.9|8432.7|8417.7|8431.9|8416.9|0
1622788260000|2021-06-04 06:31:00|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|8431.2|8416.2|0
1622788310000|2021-06-04 06:31:50|||||||||1
1622788320000|2021-06-04 06:32:00|8432.2|8417.2|8437.4|8422.4|8437.4|8422.4|8432.2|8417.2|1
1622788350000|2021-06-04 06:32:30|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|0
1622788380000|2021-06-04 06:33:00|8437.6|8422.6|8437.6|8422.6|8437.9|8422.9|8437.6|8422.6|0
1622788440000|2021-06-04 06:34:00|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|8438.1|8423.1|0
1622788500000|2021-06-04 06:35:00|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|0
1622788560000|2021-06-04 06:36:00|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|8438.9|8423.9|0
1622788620000|2021-06-04 06:37:00|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622788630000|2021-06-04 06:37:10|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|0
1622788680000|2021-06-04 06:38:00|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|0
1622788690000|2021-06-04 06:38:10|8443.7|8428.7|8443.7|8428.7|8443.7|8428.7|8443.2|8428.2|1
1622788710000|2021-06-04 06:38:30|8443.9|8428.9|8443.9|8428.9|8443.9|8428.9|8443.9|8428.9|0
1622788740000|2021-06-04 06:39:00|8444.4|8429.4|8445.6|8430.6|8445.7|8430.7|8444.4|8429.4|0
1622788750000|2021-06-04 06:39:10|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|8444.9|8429.9|0
1622788800000|2021-06-04 06:40:00|8444.4|8429.4|8442.7|8427.7|8444.4|8429.4|8442.4|8427.4|0
1622788830000|2021-06-04 06:40:30|8444.1|8429.1|8444.9|8429.9|8444.9|8429.9|8444.1|8429.1|0
1622788840000|2021-06-04 06:40:40|8445.9|8430.9|8446.4|8431.4|8446.4|8431.4|8445.9|8430.9|0
1622788850000|2021-06-04 06:40:50|8446.6|8431.6|8445.9|8430.9|8446.9|8431.9|8445.9|8430.9|0
1622788860000|2021-06-04 06:41:00|8446.1|8431.1|8447.1|8432.1|8447.6|8432.6|8446.1|8431.1|0
1622788870000|2021-06-04 06:41:10|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|0
1622788920000|2021-06-04 06:42:00|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|8447.6|8432.6|0
1622788980000|2021-06-04 06:43:00|8448.1|8433.1|8448.4|8433.4|8448.4|8433.4|8448.1|8433.1|0
1622789010000|2021-06-04 06:43:30|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|8448.6|8433.6|0
1622789030000|2021-06-04 06:43:50|8447.9|8432.9|8447.4|8432.4|8447.9|8432.9|8447.4|8432.4|0
1622789040000|2021-06-04 06:44:00|8447.7|8432.7|8447.7|8432.7|8447.7|8432.7|8447.7|8432.7|0
1622789050000|2021-06-04 06:44:10|8447.4|8432.4|8447.2|8432.2|8447.4|8432.4|8447.2|8432.2|0
1622789100000|2021-06-04 06:45:00|8445.6|8430.6|8445.4|8430.4|8445.6|8430.6|8444.9|8429.9|0
1622789110000|2021-06-04 06:45:10|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|8445.1|8430.1|0
1622789150000|2021-06-04 06:45:50|8442.7|8427.7|8439.9|8424.9|8442.7|8427.7|8439.4|8424.4|2
1622789160000|2021-06-04 06:46:00|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|8440.1|8425.1|0
1622789220000|2021-06-04 06:47:00|8439.4|8424.4|8439.9|8424.9|8439.9|8424.9|8439.4|8424.4|0
1622789240000|2021-06-04 06:47:20|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|1
1622789280000|2021-06-04 06:48:00|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|0
1622789340000|2021-06-04 06:49:00|8440.1|8425.1|8440.7|8425.7|8440.7|8425.7|8440.1|8425.1|0
1622789350000|2021-06-04 06:49:10|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|8440.9|8425.9|0
1622789400000|2021-06-04 06:50:00|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622789460000|2021-06-04 06:51:00|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|8441.4|8426.4|0
1622789520000|2021-06-04 06:52:00|8440.9|8425.9|8441.4|8426.4|8441.4|8426.4|8440.9|8425.9|0
1622789530000|2021-06-04 06:52:10|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|8441.2|8426.2|0
1622789570000|2021-06-04 06:52:50|8440.9|8425.9|8439.4|8424.4|8440.9|8425.9|8439.4|8424.4|0
1622789580000|2021-06-04 06:53:00|8439.2|8424.2|8439.9|8424.9|8439.9|8424.9|8439.2|8424.2|0
1622789590000|2021-06-04 06:53:10|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|2
1622789600000|2021-06-04 06:53:20|8435.4|8420.4|8436.4|8421.4|8436.4|8421.4|8435.4|8420.4|0
1622789610000|2021-06-04 06:53:30|8437.1|8422.1|8437.6|8422.6|8437.6|8422.6|8437.1|8422.1|1
1622789640000|2021-06-04 06:54:00|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|8437.9|8422.9|0
1622789670000|2021-06-04 06:54:30|8437.2|8422.2|8436.7|8421.7|8437.2|8422.2|8436.7|8421.7|0
1622789700000|2021-06-04 06:55:00|8436.9|8421.9|8437.4|8422.4|8437.4|8422.4|8436.9|8421.9|0
1622789760000|2021-06-04 06:56:00|8437.9|8422.9|8438.4|8423.4|8438.4|8423.4|8437.9|8422.9|0
1622789790000|2021-06-04 06:56:30|8446.1|8431.1|8445.6|8430.6|8446.1|8431.1|8445.4|8430.4|0
1622789800000|2021-06-04 06:56:40|8445.9|8430.9|8446.4|8431.4|8446.4|8431.4|8445.9|8430.9|0
1622789810000|2021-06-04 06:56:50|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|0
1622789820000|2021-06-04 06:57:00|8447.4|8432.4|8447.4|8432.4|8447.4|8432.4|8447.2|8432.2|0
1622789840000|2021-06-04 06:57:20|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|0
1622789850000|2021-06-04 06:57:30|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|8449.2|8434.2|1
1622789860000|2021-06-04 06:57:40|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|8450.2|8435.2|0
1622789870000|2021-06-04 06:57:50|8457.4|8432.4|8457.4|8432.4|8457.4|8432.4|8457.4|8432.4|0
1622789880000|2021-06-04 06:58:00|8459.2|8434.2|8459.4|8444.4|8462.4|8447.4|8458.9|8433.9|3
1622789890000|2021-06-04 06:58:10|8460.9|8435.9|8459.9|8434.9|8460.9|8435.9|8459.9|8434.9|0
1622789900000|2021-06-04 06:58:20|8460.2|8435.2|8460.2|8435.2|8460.2|8435.2|8460.2|8435.2|0
1622789910000|2021-06-04 06:58:30|8459.9|8434.9|8459.9|8434.9|8459.9|8434.9|8459.9|8434.9|0
1622789940000|2021-06-04 06:59:00|8460.2|8435.2|8452.7|8437.7|8460.2|8437.7|8452.7|8435.2|1
1622789990000|2021-06-04 06:59:50|8451.7|8436.7|8447.2|8432.2|8451.7|8436.7|8446.9|8431.9|2
1622790000000|2021-06-04 07:00:00|8447.4|8432.4|8448.2|8433.2|8448.2|8433.2|8447.4|8432.4|0
1622790020000|2021-06-04 07:00:20|8448.4|8433.4|8447.7|8432.7|8448.4|8433.4|8446.8|8431.8|1
1622790060000|2021-06-04 07:01:00|8447.9|8432.9|8448.2|8433.2|8448.2|8433.2|8447.9|8432.9|0
1622790120000|2021-06-04 07:02:00|8447.9|8432.9|8448.9|8433.9|8448.9|8433.9|8447.9|8432.9|1
1622790130000|2021-06-04 07:02:10|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|8448.1|8433.1|1
1622790180000|2021-06-04 07:03:00|8448.4|8433.4|8449.9|8434.9|8449.9|8434.9|8448.4|8433.4|2
1622790190000|2021-06-04 07:03:10|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|8449.6|8434.6|0
1622790210000|2021-06-04 07:03:30|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|8449.4|8434.4|0
1622790230000|2021-06-04 07:03:50|8465.6|8428.1|8463.9|8438.9|8465.6|8438.9|8460.2|8428.1|0
1622790240000|2021-06-04 07:04:00|8464.1|8439.1|8459.4|8444.4|8464.1|8444.4|8459.4|8439.1|1
1622790270000|2021-06-04 07:04:30|8464.1|8439.1|8459.4|8444.4|8464.1|8444.4|8459.4|8439.1|0
1622790300000|2021-06-04 07:05:00|8459.7|8444.7|8459.4|8444.4|8459.7|8444.7|8459.4|8444.4|1
1622790310000|2021-06-04 07:05:10|8459.9|8444.9|8459.7|8444.7|8459.9|8444.9|8459.7|8444.7|0
1622790340000|2021-06-04 07:05:40|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|8460.2|8445.2|0
1622790360000|2021-06-04 07:06:00|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|8460.4|8445.4|0
1622790370000|2021-06-04 07:06:10|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|8461.6|8446.6|0
1622790420000|2021-06-04 07:07:00|8461.9|8446.9|8461.9|8446.9|8461.9|8446.9|8461.6|8446.6|4
1622790440000|2021-06-04 07:07:20|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8467.8|8452.8|4
1622790450000|2021-06-04 07:07:30|||||||||1
1622790480000|2021-06-04 07:08:00|8467.6|8452.6|8468.3|8453.3|8468.3|8453.3|8467.6|8452.6|0
1622790510000|2021-06-04 07:08:30|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|0
1622790540000|2021-06-04 07:09:00|8467.3|8452.3|8467.6|8452.6|8467.6|8452.6|8467.3|8452.3|0
1622790600000|2021-06-04 07:10:00|8467.8|8452.8|8467.8|8452.8|8467.8|8452.8|8467.8|8452.8|0
1622790660000|2021-06-04 07:11:00|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|0
1622790720000|2021-06-04 07:12:00|8468.6|8453.6|8470.3|8455.3|8471.1|8456.1|8468.6|8453.6|3
1622790730000|2021-06-04 07:12:10|8470.1|8455.1|8470.3|8455.3|8470.3|8455.3|8470.1|8455.1|0
1622790780000|2021-06-04 07:13:00|8468.6|8453.6|8468.8|8453.8|8468.8|8453.8|8468.6|8453.6|0
1622790830000|2021-06-04 07:13:50|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|0
1622790840000|2021-06-04 07:14:00|8470.6|8455.6|8470.9|8455.9|8470.9|8455.9|8470.6|8455.6|0
1622790850000|2021-06-04 07:14:10|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|0
1622790860000|2021-06-04 07:14:20|8471.9|8456.9|8471.6|8456.6|8471.9|8456.9|8471.6|8456.6|1
1622790890000|2021-06-04 07:14:50|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|4
1622790900000|2021-06-04 07:15:00|8476.7|8461.7|8477.7|8462.7|8477.7|8462.7|8476.7|8461.7|0
1622790910000|2021-06-04 07:15:10|8478|8463|8478|8463|8478|8463|8478|8463|0
1622790920000|2021-06-04 07:15:20|8478.2|8463.2|8477.2|8462.2|8478.2|8463.2|8477.2|8462.2|1
1622790960000|2021-06-04 07:16:00|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|0
1622790970000|2021-06-04 07:16:10|8477.2|8462.2|8478.9|8463.9|8478.9|8463.9|8477.2|8462.2|0
1622790990000|2021-06-04 07:16:30|8474.7|8459.7|8475.2|8460.2|8475.2|8460.2|8474.7|8459.7|3
1622791000000|2021-06-04 07:16:40|8476.7|8461.7|8476.5|8461.5|8476.7|8461.7|8476.5|8461.5|1
1622791020000|2021-06-04 07:17:00|8476.2|8461.2|8475.4|8460.4|8476.5|8461.5|8475.4|8460.4|2
1622791030000|2021-06-04 07:17:10|8474.5|8459.5|8471.4|8456.4|8474.5|8459.5|8471.4|8456.4|4
1622791040000|2021-06-04 07:17:20|8471.2|8456.2|8469.9|8454.9|8471.2|8456.2|8469.9|8454.9|2
1622791080000|2021-06-04 07:18:00|8470.4|8455.4|8470.9|8455.9|8470.9|8455.9|8470.4|8455.4|0
1622791130000|2021-06-04 07:18:50|8472.8|8457.8|8474.4|8459.4|8474.4|8459.4|8472.8|8457.8|1
1622791140000|2021-06-04 07:19:00|8474.7|8459.7|8474.9|8459.9|8474.9|8459.9|8474.7|8459.7|0
1622791150000|2021-06-04 07:19:10|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|0
1622791200000|2021-06-04 07:20:00|8476.9|8461.9|8477.4|8462.4|8477.4|8462.4|8476.9|8461.9|2
1622791210000|2021-06-04 07:20:10|||||||||1
1622791230000|2021-06-04 07:20:30|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|8477.5|8462.5|0
1622791260000|2021-06-04 07:21:00|8477.7|8462.7|8478.7|8463.7|8478.7|8463.7|8477.7|8462.7|0
1622791280000|2021-06-04 07:21:20|||||||||2
1622791300000|2021-06-04 07:21:40|||||||||1
1622791320000|2021-06-04 07:22:00|8479|8464|8481.2|8466.2|8481.2|8466.2|8479|8464|0
1622791330000|2021-06-04 07:22:10|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|8480.7|8465.7|3
1622791350000|2021-06-04 07:22:30|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|8480.2|8465.2|0
1622791380000|2021-06-04 07:23:00|8480.5|8465.5|8480.7|8465.7|8480.7|8465.7|8480.5|8465.5|0
1622791420000|2021-06-04 07:23:40|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|0
1622791440000|2021-06-04 07:24:00|8481.5|8466.5|8481.7|8466.7|8481.7|8466.7|8481.5|8466.5|0
1622791490000|2021-06-04 07:24:50|8482.7|8467.7|8483.7|8468.7|8483.7|8468.7|8482.7|8467.7|1
1622791500000|2021-06-04 07:25:00|8484.5|8469.5|8485.2|8470.2|8485.2|8470.2|8484.5|8469.5|1
1622791510000|2021-06-04 07:25:10|8485.7|8470.7|8486|8471|8486|8471|8485.7|8470.7|0
1622791550000|2021-06-04 07:25:50|8486.5|8471.5|8487|8472|8487|8472|8486.5|8471.5|0
1622791560000|2021-06-04 07:26:00|8487.2|8472.2|8486.2|8471.2|8487.5|8472.5|8486.2|8471.2|5
1622791570000|2021-06-04 07:26:10|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|0
1622791580000|2021-06-04 07:26:20|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|5
1622791590000|2021-06-04 07:26:30|8482.7|8467.7|8475.4|8460.4|8482.7|8467.7|8475.4|8460.4|1
1622791620000|2021-06-04 07:27:00|8475.2|8460.2|8474.7|8459.7|8475.2|8460.2|8474.4|8459.4|3
1622791640000|2021-06-04 07:27:20|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|0
1622791650000|2021-06-04 07:27:30|8474.2|8459.2|8476.4|8461.4|8476.4|8461.4|8474.2|8459.2|0
1622791660000|2021-06-04 07:27:40|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|2
1622791680000|2021-06-04 07:28:00|8478.5|8463.5|8479|8464|8479|8464|8478.5|8463.5|5
1622791690000|2021-06-04 07:28:10|8479.3|8464.3|8479.3|8464.3|8479.3|8464.3|8479.3|8464.3|3
1622791700000|2021-06-04 07:28:20|8479|8464|8479|8464|8479|8464|8479|8464|0
1622791720000|2021-06-04 07:28:40|8480.3|8465.3|8483|8468|8483|8468|8480.3|8465.3|0
1622791740000|2021-06-04 07:29:00|8483.7|8468.7|8484.2|8469.2|8484.2|8469.2|8483.7|8468.7|0
1622791770000|2021-06-04 07:29:30|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|0
1622791800000|2021-06-04 07:30:00|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|0
1622791810000|2021-06-04 07:30:10|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|0
1622791840000|2021-06-04 07:30:40|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|1
1622791860000|2021-06-04 07:31:00|8486|8471|8486.7|8471.7|8487|8472|8486|8471|2
1622791870000|2021-06-04 07:31:10|8486.5|8471.5|8485|8470|8486.5|8471.5|8485|8470|0
1622791920000|2021-06-04 07:32:00|8485.2|8470.2|8485.5|8470.5|8485.5|8470.5|8485.2|8470.2|0
1622791980000|2021-06-04 07:33:00|8485.2|8470.2|8485.7|8470.7|8485.7|8470.7|8485.2|8470.2|0
1622792040000|2021-06-04 07:34:00|8485.2|8470.2|8485.5|8470.5|8485.5|8470.5|8485.2|8470.2|0
1622792050000|2021-06-04 07:34:10|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|0
1622792060000|2021-06-04 07:34:20|8486.2|8471.2|8487.9|8472.9|8487.9|8472.9|8486.2|8471.2|0
1622792080000|2021-06-04 07:34:40|8488.2|8473.2|8488.4|8473.4|8488.4|8473.4|8488.2|8473.2|0
1622792100000|2021-06-04 07:35:00|8487.9|8472.9|8488.2|8473.2|8488.2|8473.2|8487.9|8472.9|0
1622792110000|2021-06-04 07:35:10|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|8488.7|8473.7|2
1622792120000|2021-06-04 07:35:20|8489|8474|8489|8474|8489|8474|8489|8474|2
1622792130000|2021-06-04 07:35:30|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|2
1622792140000|2021-06-04 07:35:40|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|8484.9|8469.9|0
1622792160000|2021-06-04 07:36:00|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1622792220000|2021-06-04 07:37:00|8484.2|8469.2|8484.4|8469.4|8484.4|8469.4|8484.2|8469.2|0
1622792230000|2021-06-04 07:37:10|8483.4|8468.4|8482.7|8467.7|8483.4|8468.4|8482.7|8467.7|1
1622792250000|2021-06-04 07:37:30|8483|8468|8483|8468|8483|8468|8483|8468|0
1622792260000|2021-06-04 07:37:40|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|0
1622792280000|2021-06-04 07:38:00|8484|8469|8484|8469|8484|8469|8484|8469|0
1622792310000|2021-06-04 07:38:30|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|8484.2|8469.2|0
1622792320000|2021-06-04 07:38:40|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|8484.5|8469.5|0
1622792340000|2021-06-04 07:39:00|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|0
1622792400000|2021-06-04 07:40:00|8485|8470|8485|8470|8485|8470|8485|8470|0
1622792440000|2021-06-04 07:40:40|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|0
1622792460000|2021-06-04 07:41:00|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|0
1622792520000|2021-06-04 07:42:00|8484.7|8469.7|8485|8470|8485|8470|8484.7|8469.7|0
1622792530000|2021-06-04 07:42:10|8483.5|8468.5|8483.2|8468.2|8483.5|8468.5|8483.2|8468.2|1
1622792580000|2021-06-04 07:43:00|8483|8468|8483|8468|8483|8468|8483|8468|0
1622792640000|2021-06-04 07:44:00|8482.7|8467.7|8483|8468|8483|8468|8482.7|8467.7|0
1622792700000|2021-06-04 07:45:00|8482.8|8467.8|8483|8468|8483|8468|8482.8|8467.8|0
1622792760000|2021-06-04 07:46:00|8482.8|8467.8|8483|8468|8483|8468|8482.8|8467.8|0
1622792820000|2021-06-04 07:47:00|8482.5|8467.5|8482.8|8467.8|8482.8|8467.8|8482.3|8467.3|3
1622792860000|2021-06-04 07:47:40|8478.4|8463.4|8475.3|8460.3|8478.4|8463.4|8475|8460|6
1622792870000|2021-06-04 07:47:50|8476.3|8461.3|8476.8|8461.8|8476.8|8461.8|8476.3|8461.3|0
1622792880000|2021-06-04 07:48:00|8477.3|8462.3|8477.8|8462.8|8477.8|8462.8|8477.3|8462.3|0
1622792890000|2021-06-04 07:48:10|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|1
1622792930000|2021-06-04 07:48:50|8480.3|8465.3|8480.8|8465.8|8480.8|8465.8|8480.3|8465.3|0
1622792940000|2021-06-04 07:49:00|8481.5|8466.5|8484|8469|8484|8469|8481.5|8466.5|1
1622792950000|2021-06-04 07:49:10|||||||||1
1622793000000|2021-06-04 07:50:00|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|8484.3|8469.3|1
1622793050000|2021-06-04 07:50:50|8485.7|8470.7|8486.3|8471.3|8486.3|8471.3|8485.7|8470.7|1
1622793060000|2021-06-04 07:51:00|8486.5|8471.5|8487.5|8472.5|8487.5|8472.5|8486.5|8471.5|1
1622793080000|2021-06-04 07:51:20|8488|8473|8488.5|8473.5|8488.5|8473.5|8488|8473|1
1622793120000|2021-06-04 07:52:00|8488.8|8473.8|8489.3|8474.3|8490|8475|8488.8|8473.8|8
1622793130000|2021-06-04 07:52:10|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|1
1622793180000|2021-06-04 07:53:00|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|0
1622793200000|2021-06-04 07:53:20|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|8486.5|8471.5|5
1622793220000|2021-06-04 07:53:40|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|0
1622793240000|2021-06-04 07:54:00|8485.3|8470.3|8485.8|8470.8|8485.8|8470.8|8485.3|8470.3|0
1622793250000|2021-06-04 07:54:10|8486.1|8471.1|8486.3|8471.3|8486.5|8471.5|8486.1|8471.1|0
1622793280000|2021-06-04 07:54:40|8486|8471|8486|8471|8486|8471|8486|8471|0
1622793300000|2021-06-04 07:55:00|8485.8|8470.8|8486|8471|8486|8471|8485.8|8470.8|0
1622793360000|2021-06-04 07:56:00|8485.1|8470.1|8484.3|8469.3|8485.1|8470.1|8484.3|8469.3|1
1622793380000|2021-06-04 07:56:20|8483.8|8468.8|8482|8467|8483.8|8468.8|8482|8467|1
1622793390000|2021-06-04 07:56:30|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|0
1622793430000|2021-06-04 07:57:10|8477.7|8462.7|8477.5|8462.5|8477.7|8462.7|8477.5|8462.5|1
1622793470000|2021-06-04 07:57:50|8479.5|8464.5|8478|8463|8480.5|8465.5|8478|8463|2
1622793480000|2021-06-04 07:58:00|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|8478.8|8463.8|0
1622793490000|2021-06-04 07:58:10|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|8483.2|8468.2|0
1622793500000|2021-06-04 07:58:20|8485.8|8470.8|8486.6|8471.6|8486.6|8471.6|8485.8|8470.8|25
1622793540000|2021-06-04 07:59:00|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|0
1622793550000|2021-06-04 07:59:10|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|9
1622793600000|2021-06-04 08:00:00|8486.5|8471.5|8486.8|8471.8|8486.8|8471.8|8486.5|8471.5|0
1622793660000|2021-06-04 08:01:00|8487|8472|8487|8472|8487|8472|8487|8472|0
1622793690000|2021-06-04 08:01:30|8487.8|8472.8|8488.5|8473.5|8488.5|8473.5|8487.8|8472.8|0
1622793700000|2021-06-04 08:01:40|8489|8474|8489.5|8474.5|8489.5|8474.5|8489|8474|2
1622793710000|2021-06-04 08:01:50|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|8489.8|8474.8|0
1622793720000|2021-06-04 08:02:00|8490|8475|8484.5|8469.5|8490.3|8475.3|8484.5|8469.5|36
1622793730000|2021-06-04 08:02:10|8486.8|8471.8|8488|8473|8488|8473|8486.8|8471.8|1
1622793740000|2021-06-04 08:02:20|8488.3|8473.3|8488.1|8473.1|8488.6|8473.6|8488.1|8473.1|1
1622793750000|2021-06-04 08:02:30|8488.6|8473.6|8488.6|8473.6|8490.6|8475.6|8488.6|8473.6|3
1622793760000|2021-06-04 08:02:40|8489.3|8474.3|8488.1|8473.1|8490.1|8475.1|8488.1|8473.1|0
1622793770000|2021-06-04 08:02:50|8489.1|8474.1|8488.8|8473.8|8489.6|8474.6|8488.8|8473.8|0
1622793780000|2021-06-04 08:03:00|8489.1|8474.1|8485.5|8470.5|8490.3|8475.3|8485.5|8470.5|0
1622793790000|2021-06-04 08:03:10|8485.8|8470.8|8485.3|8470.3|8487.8|8472.8|8485.3|8470.3|0
1622793800000|2021-06-04 08:03:20|8486.8|8471.8|8485.5|8470.5|8487.8|8472.8|8485.5|8470.5|0
1622793810000|2021-06-04 08:03:30|8484.8|8469.8|8485|8470|8487.3|8472.3|8484.8|8469.8|0
1622793820000|2021-06-04 08:03:40|8485.8|8470.8|8485.8|8470.8|8487.5|8472.5|8485.8|8470.8|0
1622793830000|2021-06-04 08:03:50|8486.3|8471.3|8485.3|8470.3|8487.8|8472.8|8485.3|8470.3|0
1622793840000|2021-06-04 08:04:00|8486.1|8471.1|8484.5|8469.5|8487.3|8472.3|8484.5|8469.5|0
1622793850000|2021-06-04 08:04:10|8484.8|8469.8|8485.3|8470.3|8487.8|8472.8|8484.8|8469.8|0
1622793860000|2021-06-04 08:04:20|8486.3|8471.3|8485.5|8470.5|8487.8|8472.8|8485.5|8470.5|0
1622793870000|2021-06-04 08:04:30|8485|8470|8485.3|8470.3|8487.8|8472.8|8485|8470|0
1622793880000|2021-06-04 08:04:40|8486.3|8471.3|8485.5|8470.5|8488.3|8473.3|8485.5|8470.5|0
1622793890000|2021-06-04 08:04:50|8486.3|8471.3|8485.8|8470.8|8488.3|8473.3|8485.8|8470.8|0
1622793900000|2021-06-04 08:05:00|8485.5|8470.5|8484.3|8469.3|8487.8|8472.8|8484.3|8469.3|0
1622793910000|2021-06-04 08:05:10|8484.5|8469.5|8484.3|8469.3|8485.3|8470.3|8484.3|8469.3|0
1622793920000|2021-06-04 08:05:20|8484.8|8469.8|8484.3|8469.3|8485.3|8470.3|8484.3|8469.3|0
1622793930000|2021-06-04 08:05:30|8484.8|8469.8|8484.5|8469.5|8485.3|8470.3|8484.5|8469.5|0
1622793940000|2021-06-04 08:05:40|8485|8470|8484.5|8469.5|8486|8471|8484.5|8469.5|0
1622793950000|2021-06-04 08:05:50|8485|8470|8485.5|8470.5|8489|8474|8485|8470|0
1622793960000|2021-06-04 08:06:00|8485.8|8470.8|8484.5|8469.5|8488|8473|8484.5|8469.5|0
1622793970000|2021-06-04 08:06:10|8485.5|8470.5|8484.5|8469.5|8488|8473|8484.5|8469.5|0
1622793980000|2021-06-04 08:06:20|8485.1|8470.1|8484.5|8469.5|8487.5|8472.5|8484.5|8469.5|0
1622793990000|2021-06-04 08:06:30|8485.5|8470.5|8484.5|8469.5|8487.5|8472.5|8484.5|8469.5|0
1622794000000|2021-06-04 08:06:40|8485.1|8470.1|8484.5|8469.5|8487|8472|8484.5|8469.5|0
1622794010000|2021-06-04 08:06:50|8479.5|8464.5|8481|8466|8486|8471|8479.5|8464.5|0
1622794020000|2021-06-04 08:07:00|8480.5|8465.5|8481|8466|8485|8470|8480.5|8465.5|0
1622794030000|2021-06-04 08:07:10|8480.5|8465.5|8481|8466|8485.5|8470.5|8480.5|8465.5|0
1622794040000|2021-06-04 08:07:20|8480.5|8465.5|8481.3|8466.3|8487|8472|8480.5|8465.5|0
1622794050000|2021-06-04 08:07:30|8481|8466|8481.5|8466.5|8485.6|8470.6|8479.5|8464.5|0
1622794060000|2021-06-04 08:07:40|8481|8466|8486.5|8471.5|8487|8472|8479.8|8464.8|0
1622794070000|2021-06-04 08:07:50|8482.5|8467.5|8488.5|8473.5|8488.5|8473.5|8479.5|8464.5|3
1622794080000|2021-06-04 08:08:00|8488.3|8473.3|8488|8473|8488.3|8473.3|8486.1|8471.1|1
1622794090000|2021-06-04 08:08:10|8487.1|8472.1|8488|8473|8488|8473|8486.1|8471.1|0
1622794100000|2021-06-04 08:08:20|8487.8|8472.8|8487.8|8472.8|8487.8|8472.8|8487|8472|0
1622794110000|2021-06-04 08:08:30|8488|8473|8487.5|8472.5|8488|8473|8487.5|8472.5|0
1622794120000|2021-06-04 08:08:40|8486.6|8471.6|8487.5|8472.5|8487.5|8472.5|8485.6|8470.6|0
1622794130000|2021-06-04 08:08:50|8487.8|8472.8|8486.3|8471.3|8488|8473|8486.1|8471.1|0
1622794140000|2021-06-04 08:09:00|8485.8|8470.8|8485.5|8470.5|8485.8|8470.8|8484.8|8469.8|0
1622794150000|2021-06-04 08:09:10|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|0
1622794170000|2021-06-04 08:09:30|8484.6|8469.6|8484.1|8469.1|8484.6|8469.6|8484.1|8469.1|0
1622794180000|2021-06-04 08:09:40|8484.3|8469.3|8484.6|8469.6|8486.1|8471.1|8484.3|8469.3|0
1622794190000|2021-06-04 08:09:50|8484.8|8469.8|8483.3|8468.3|8485.1|8470.1|8483.3|8468.3|0
1622794200000|2021-06-04 08:10:00|8483.6|8468.6|8483.8|8468.8|8483.8|8468.8|8483.6|8468.6|4
1622794210000|2021-06-04 08:10:10|8484.1|8469.1|8482.8|8467.8|8485.1|8470.1|8482.8|8467.8|3
1622794220000|2021-06-04 08:10:20|8484.4|8469.4|8486.1|8471.1|8486.1|8471.1|8484.4|8469.4|4
1622794230000|2021-06-04 08:10:30|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|8485.1|8470.1|1
1622794240000|2021-06-04 08:10:40|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|8485.3|8470.3|0
1622794280000|2021-06-04 08:11:20|8484.8|8469.8|8486.1|8471.1|8487.1|8472.1|8484.8|8469.8|0
1622794290000|2021-06-04 08:11:30|8486.9|8471.9|8484.4|8469.4|8487.1|8472.1|8484.4|8469.4|1
1622794300000|2021-06-04 08:11:40|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|0
1622794310000|2021-06-04 08:11:50|8485.1|8470.1|8483.9|8468.9|8485.1|8470.1|8483.9|8468.9|0
1622794320000|2021-06-04 08:12:00|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|0
1622794330000|2021-06-04 08:12:10|8483.9|8468.9|8483.3|8468.3|8483.9|8468.9|8483.3|8468.3|2
1622794340000|2021-06-04 08:12:20|8482.8|8467.8|8482.6|8467.6|8483.1|8468.1|8482.6|8467.6|3
1622794350000|2021-06-04 08:12:30|8482.8|8467.8|8487.8|8472.8|8489.3|8474.3|8482.8|8467.8|13
1622794360000|2021-06-04 08:12:40|8487.6|8472.6|8487.8|8472.8|8487.8|8472.8|8487.6|8472.6|0
1622794370000|2021-06-04 08:12:50|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|0
1622794380000|2021-06-04 08:13:00|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622794410000|2021-06-04 08:13:30|8487.3|8472.3|8487.1|8472.1|8487.3|8472.3|8487.1|8472.1|0
1622794420000|2021-06-04 08:13:40|8487.3|8472.3|8486.8|8471.8|8487.3|8472.3|8486.8|8471.8|0
1622794430000|2021-06-04 08:13:50|8486.3|8471.3|8487.1|8472.1|8487.1|8472.1|8486.3|8471.3|1
1622794440000|2021-06-04 08:14:00|8481.6|8466.6|8484.6|8469.6|8484.6|8469.6|8481.6|8466.6|2
1622794450000|2021-06-04 08:14:10|8483.1|8468.1|8485.1|8470.1|8485.1|8470.1|8481.1|8466.1|0
1622794460000|2021-06-04 08:14:20|8484.3|8469.3|8483.1|8468.1|8484.3|8469.3|8482.1|8467.1|0
1622794470000|2021-06-04 08:14:30|8483.6|8468.6|8483.1|8468.1|8483.6|8468.6|8482.1|8467.1|0
1622794480000|2021-06-04 08:14:40|8482.8|8467.8|8483.6|8468.6|8483.6|8468.6|8481.3|8466.3|0
1622794490000|2021-06-04 08:14:50|8482.8|8467.8|8483.6|8468.6|8483.6|8468.6|8481.8|8466.8|0
1622794500000|2021-06-04 08:15:00|8483.1|8468.1|8484.1|8469.1|8485.6|8470.6|8482.1|8467.1|0
1622794510000|2021-06-04 08:15:10|8483.8|8468.8|8483.3|8468.3|8483.8|8468.8|8479.3|8464.3|5
1622794520000|2021-06-04 08:15:20|8482.1|8467.1|8482.3|8467.3|8482.3|8467.3|8479.3|8464.3|0
1622794530000|2021-06-04 08:15:30|8483.1|8468.1|8482.1|8467.1|8483.1|8468.1|8479.6|8464.6|0
1622794540000|2021-06-04 08:15:40|8481.1|8466.1|8481.3|8466.3|8481.3|8466.3|8479.1|8464.1|0
1622794550000|2021-06-04 08:15:50|8481.8|8466.8|8482.1|8467.1|8482.1|8467.1|8478.3|8463.3|0
1622794560000|2021-06-04 08:16:00|8482.6|8467.6|8481.6|8466.6|8482.6|8467.6|8479.1|8464.1|1
1622794570000|2021-06-04 08:16:10|8481.1|8466.1|8480.8|8465.8|8481.1|8466.1|8478.3|8463.3|0
1622794580000|2021-06-04 08:16:20|8481.6|8466.6|8480.8|8465.8|8481.8|8466.8|8478.6|8463.6|0
1622794590000|2021-06-04 08:16:30|8481.1|8466.1|8481.1|8466.1|8481.6|8466.6|8478.8|8463.8|0
1622794600000|2021-06-04 08:16:40|8481.3|8466.3|8481.6|8466.6|8481.8|8466.8|8478.6|8463.6|0
1622794610000|2021-06-04 08:16:50|8481.3|8466.3|8481.8|8466.8|8481.8|8466.8|8478.6|8463.6|0
1622794620000|2021-06-04 08:17:00|8479.6|8464.6|8485.3|8470.3|8485.3|8470.3|8479.6|8464.6|6
1622794630000|2021-06-04 08:17:10|8485.6|8470.6|8484.1|8469.1|8485.8|8470.8|8481.6|8466.6|4
1622794640000|2021-06-04 08:17:20|8483.8|8468.8|8483.1|8468.1|8483.8|8468.8|8482.3|8467.3|0
1622794650000|2021-06-04 08:17:30|8483.3|8468.3|8482.6|8467.6|8483.6|8468.6|8480.6|8465.6|0
1622794660000|2021-06-04 08:17:40|8482.1|8467.1|8482.6|8467.6|8482.6|8467.6|8480.1|8465.1|0
1622794670000|2021-06-04 08:17:50|8482.1|8467.1|8482.3|8467.3|8482.3|8467.3|8480.1|8465.1|0
1622794680000|2021-06-04 08:18:00|8482.6|8467.6|8480.8|8465.8|8482.6|8467.6|8475.6|8460.6|1
1622794690000|2021-06-04 08:18:10|8480.1|8465.1|8480.6|8465.6|8480.6|8465.6|8478.6|8463.6|1
1622794700000|2021-06-04 08:18:20|8481.6|8466.6|8481.8|8466.8|8481.8|8466.8|8479.6|8464.6|0
1622794740000|2021-06-04 08:19:00|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|0
1622794770000|2021-06-04 08:19:30|8477.1|8462.1|8484.6|8469.6|8484.6|8469.6|8477.1|8462.1|7
1622794780000|2021-06-04 08:19:40|8484.1|8469.1|8484.6|8469.6|8484.6|8469.6|8479.8|8464.8|0
1622794790000|2021-06-04 08:19:50|8483.6|8468.6|8482.3|8467.3|8483.6|8468.6|8481.6|8466.6|0
1622794800000|2021-06-04 08:20:00|8482.1|8467.1|8482.1|8467.1|8482.6|8467.6|8481.6|8466.6|0
1622794810000|2021-06-04 08:20:10|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|8481.6|8466.6|0
1622794830000|2021-06-04 08:20:30|8481.3|8466.3|8481.1|8466.1|8483.9|8468.9|8481.1|8466.1|14
1622794840000|2021-06-04 08:20:40|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|0
1622794860000|2021-06-04 08:21:00|8481.8|8466.8|8481.1|8466.1|8482.6|8467.6|8481.1|8466.1|1
1622794870000|2021-06-04 08:21:10|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|1
1622794880000|2021-06-04 08:21:20|8481.1|8466.1|8481.3|8466.3|8481.3|8466.3|8481.1|8466.1|0
1622794890000|2021-06-04 08:21:30|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622794990000|2021-06-04 08:23:10|8481.3|8466.3|8480.8|8465.8|8481.8|8466.8|8480.8|8465.8|2
1622795000000|2021-06-04 08:23:20|8481.6|8466.6|8483.8|8468.8|8486.6|8471.6|8481.6|8466.6|3
1622795010000|2021-06-04 08:23:30|8483.3|8468.3|8486.6|8471.6|8487.6|8472.6|8483.1|8468.1|0
1622795020000|2021-06-04 08:23:40|8487.1|8472.1|8487.8|8472.8|8488.6|8473.6|8487.1|8472.1|3
1622795030000|2021-06-04 08:23:50|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|8487.3|8472.3|0
1622795050000|2021-06-04 08:24:10|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622795070000|2021-06-04 08:24:30|8486.3|8471.3|8486.3|8471.3|8486.3|8471.3|8485.6|8470.6|0
1622795110000|2021-06-04 08:25:10|8486.6|8471.6|8484|8469|8486.6|8471.6|8484|8469|0
1622795120000|2021-06-04 08:25:20|8484.3|8469.3|8483.5|8468.5|8484.8|8469.8|8483.5|8468.5|0
1622795130000|2021-06-04 08:25:30|8483.3|8468.3|8482.5|8467.5|8483.6|8468.6|8482.5|8467.5|0
1622795140000|2021-06-04 08:25:40|8482.3|8467.3|8482.3|8467.3|8483.3|8468.3|8482.3|8467.3|0
1622795150000|2021-06-04 08:25:50|8482.8|8467.8|8482.3|8467.3|8483.3|8468.3|8482.3|8467.3|0
1622795160000|2021-06-04 08:26:00|8481.8|8466.8|8484.3|8469.3|8485.6|8470.6|8481.8|8466.8|0
1622795170000|2021-06-04 08:26:10|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|0
1622795220000|2021-06-04 08:27:00|8483.3|8468.3|8481.3|8466.3|8483.3|8468.3|8481.3|8466.3|1
1622795230000|2021-06-04 08:27:10|8481.6|8466.6|8481.8|8466.8|8481.8|8466.8|8481.6|8466.6|0
1622795280000|2021-06-04 08:28:00|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|8481.3|8466.3|1
1622795290000|2021-06-04 08:28:10|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|8481.5|8466.5|0
1622795330000|2021-06-04 08:28:50|8481.8|8466.8|8480.3|8465.3|8482|8467|8480.3|8465.3|1
1622795340000|2021-06-04 08:29:00|8480.5|8465.5|8483.5|8468.5|8485.1|8470.1|8480.5|8465.5|2
1622795350000|2021-06-04 08:29:10|8483.1|8468.1|8483|8468|8484.3|8469.3|8483|8468|0
1622795360000|2021-06-04 08:29:20|8483.6|8468.6|8483.1|8468.1|8484.3|8469.3|8483.1|8468.1|0
1622795370000|2021-06-04 08:29:30|8483.3|8468.3|8482.8|8467.8|8485|8470|8482.8|8467.8|0
1622795380000|2021-06-04 08:29:40|8483.1|8468.1|8484.3|8469.3|8485.8|8470.8|8483.1|8468.1|0
1622795390000|2021-06-04 08:29:50|8485.1|8470.1|8484.8|8469.8|8485.8|8470.8|8484.8|8469.8|0
1622795400000|2021-06-04 08:30:00|8485.3|8470.3|8485.1|8470.1|8487.8|8472.8|8485.1|8470.1|0
1622795410000|2021-06-04 08:30:10|8485.6|8470.6|8485.8|8470.8|8487.1|8472.1|8485.6|8470.6|0
1622795420000|2021-06-04 08:30:20|8486.3|8471.3|8485.1|8470.1|8486.3|8471.3|8485.1|8470.1|0
1622795430000|2021-06-04 08:30:30|8485.3|8470.3|8487.1|8472.1|8488.3|8473.3|8485.3|8470.3|0
1622795440000|2021-06-04 08:30:40|8487.8|8472.8|8487.8|8472.8|8488.8|8473.8|8487.8|8472.8|0
1622795450000|2021-06-04 08:30:50|8488.6|8473.6|8487.6|8472.6|8488.8|8473.8|8487.1|8472.1|1
1622795460000|2021-06-04 08:31:00|8487.8|8472.8|8487.8|8472.8|8487.8|8472.8|8487.8|8472.8|1
1622795580000|2021-06-04 08:33:00|8488.1|8473.1|8487.6|8472.6|8488.1|8473.1|8487.6|8472.6|0
1622795590000|2021-06-04 08:33:10|8487.8|8472.8|8486.8|8471.8|8489.6|8474.6|8486.6|8471.6|0
1622795600000|2021-06-04 08:33:20|8487.3|8472.3|8482.3|8467.3|8488.3|8473.3|8482.3|8467.3|1
1622795610000|2021-06-04 08:33:30|8482.6|8467.6|8484.3|8469.3|8485.3|8470.3|8482.6|8467.6|0
1622795620000|2021-06-04 08:33:40|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|8484.8|8469.8|0
1622795670000|2021-06-04 08:34:30|8484.6|8469.6|8487.1|8472.1|8487.8|8472.8|8484.3|8469.3|0
1622795680000|2021-06-04 08:34:40|8484.6|8469.6|8483.8|8468.8|8485.5|8470.5|8483.8|8468.8|1
1622795690000|2021-06-04 08:34:50|8483.3|8468.3|8482.5|8467.5|8484|8469|8482.5|8467.5|0
1622795700000|2021-06-04 08:35:00|8482.3|8467.3|8482.3|8467.3|8484.5|8469.5|8482|8467|1
1622795710000|2021-06-04 08:35:10|8483|8468|8481.8|8466.8|8484|8469|8481.8|8466.8|0
1622795720000|2021-06-04 08:35:20|8481.5|8466.5|8484.3|8469.3|8485.8|8470.8|8481.5|8466.5|4
1622795730000|2021-06-04 08:35:30|8484.8|8469.8|8483.8|8468.8|8486.8|8471.8|8483.8|8468.8|0
1622795740000|2021-06-04 08:35:40|8484.3|8469.3|8485.8|8470.8|8487.1|8472.1|8484.3|8469.3|0
1622795750000|2021-06-04 08:35:50|8486.1|8471.1|8486.3|8471.3|8486.8|8471.8|8486.1|8471.1|0
1622795760000|2021-06-04 08:36:00|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|8487.1|8472.1|0
1622795770000|2021-06-04 08:36:10|8486.3|8471.3|8486.3|8471.3|8487.6|8472.6|8486.3|8471.3|0
1622795780000|2021-06-04 08:36:20|8486.6|8471.6|8486.6|8471.6|8487.6|8472.6|8486.6|8471.6|0
1622795790000|2021-06-04 08:36:30|8487.8|8472.8|8486.3|8471.3|8488.6|8473.6|8486.3|8471.3|0
1622795800000|2021-06-04 08:36:40|8487.1|8472.1|8487.1|8472.1|8488.1|8473.1|8487.1|8472.1|0
1622795810000|2021-06-04 08:36:50|8488.1|8473.1|8486.6|8471.6|8489.1|8474.1|8486.6|8471.6|0
1622795820000|2021-06-04 08:37:00|8487.1|8472.1|8488.1|8473.1|8488.1|8473.1|8487.1|8472.1|0
1622795830000|2021-06-04 08:37:10|8487.8|8472.8|8488.3|8473.3|8488.3|8473.3|8486.8|8471.8|0
1622795840000|2021-06-04 08:37:20|8485.8|8470.8|8488.1|8473.1|8488.1|8473.1|8485.8|8470.8|0
1622795850000|2021-06-04 08:37:30|8488.3|8473.3|8488.1|8473.1|8488.3|8473.3|8485.8|8470.8|0
1622795860000|2021-06-04 08:37:40|8487.6|8472.6|8487.8|8472.8|8487.8|8472.8|8486.3|8471.3|0
1622795870000|2021-06-04 08:37:50|8486.8|8471.8|8488.1|8473.1|8488.1|8473.1|8486.8|8471.8|0
1622795880000|2021-06-04 08:38:00|8487.6|8472.6|8488.6|8473.6|8488.6|8473.6|8486.3|8471.3|0
1622795890000|2021-06-04 08:38:10|8487.8|8472.8|8489.8|8474.8|8489.8|8474.8|8486.6|8471.6|0
1622795900000|2021-06-04 08:38:20|8489.1|8474.1|8488.8|8473.8|8489.1|8474.1|8487.8|8472.8|0
1622795910000|2021-06-04 08:38:30|8488.3|8473.3|8488.3|8473.3|8488.3|8473.3|8487.6|8472.6|0
1622795920000|2021-06-04 08:38:40|8488.1|8473.1|8487.3|8472.3|8488.1|8473.1|8486.1|8471.1|0
1622795930000|2021-06-04 08:38:50|8486.8|8471.8|8487.1|8472.1|8487.1|8472.1|8486.6|8471.6|0
1622795940000|2021-06-04 08:39:00|8487.3|8472.3|8487.9|8472.9|8487.9|8472.9|8486.1|8471.1|0
1622795950000|2021-06-04 08:39:10|8487.8|8472.8|8488.1|8473.1|8488.1|8473.1|8486.1|8471.1|0
1622795960000|2021-06-04 08:39:20|8487.8|8472.8|8488.1|8473.1|8488.1|8473.1|8486.6|8471.6|0
1622795970000|2021-06-04 08:39:30|8487.6|8472.6|8487.1|8472.1|8487.6|8472.6|8486.1|8471.1|0
1622795980000|2021-06-04 08:39:40|8486.3|8471.3|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|0
1622795990000|2021-06-04 08:39:50|8486.6|8471.6|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|0
1622796000000|2021-06-04 08:40:00|8486.6|8471.6|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|0
1622796010000|2021-06-04 08:40:10|8486.1|8471.1|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|0
1622796020000|2021-06-04 08:40:20|8486.3|8471.3|8487.1|8472.1|8487.1|8472.1|8486.1|8471.1|0
1622796030000|2021-06-04 08:40:30|8487.3|8472.3|8487.1|8472.1|8487.3|8472.3|8486.1|8471.1|0
1622796040000|2021-06-04 08:40:40|8486.6|8471.6|8487.1|8472.1|8487.1|8472.1|8486.1|8471.1|0
1622796050000|2021-06-04 08:40:50|8486.3|8471.3|8487.3|8472.3|8487.3|8472.3|8486.1|8471.1|0
1622796060000|2021-06-04 08:41:00|8486.6|8471.6|8486.8|8471.8|8486.8|8471.8|8486.3|8471.3|0
1622796070000|2021-06-04 08:41:10|8486.3|8471.3|8490.1|8475.1|8490.1|8475.1|8486.1|8471.1|8
1622796080000|2021-06-04 08:41:20|8489.6|8474.6|8488.4|8473.4|8489.6|8474.6|8487.6|8472.6|0
1622796090000|2021-06-04 08:41:30|8488.8|8473.8|8488.8|8473.8|8488.8|8473.8|8487.6|8472.6|0
1622796100000|2021-06-04 08:41:40|8489.6|8474.6|8489.6|8474.6|8489.6|8474.6|8488.6|8473.6|0
1622796110000|2021-06-04 08:41:50|8489.1|8474.1|8489.4|8474.4|8489.4|8474.4|8488.6|8473.6|0
1622796120000|2021-06-04 08:42:00|8489.6|8474.6|8489.4|8474.4|8489.6|8474.6|8488.6|8473.6|0
1622796130000|2021-06-04 08:42:10|8489.1|8474.1|8489.6|8474.6|8489.6|8474.6|8488.6|8473.6|0
1622796140000|2021-06-04 08:42:20|8489.1|8474.1|8489.6|8474.6|8489.6|8474.6|8488.9|8473.9|0
1622796150000|2021-06-04 08:42:30|8489.4|8474.4|8489.6|8474.6|8489.6|8474.6|8488.6|8473.6|0
1622796160000|2021-06-04 08:42:40|8489.1|8474.1|8489.6|8474.6|8489.6|8474.6|8488.6|8473.6|0
1622796170000|2021-06-04 08:42:50|8489.1|8474.1|8488.9|8473.9|8489.1|8474.1|8488.6|8473.6|0
1622796180000|2021-06-04 08:43:00|8489.6|8474.6|8488.6|8473.6|8489.6|8474.6|8488.6|8473.6|0
1622796190000|2021-06-04 08:43:10|8488.9|8473.9|8488.9|8473.9|8489.9|8474.9|8488.9|8473.9|0
1622796200000|2021-06-04 08:43:20|8489.1|8474.1|8488.9|8473.9|8489.6|8474.6|8488.9|8473.9|0
1622796210000|2021-06-04 08:43:30|8488.6|8473.6|8486.6|8471.6|8489.4|8474.4|8486.6|8471.6|1
1622796220000|2021-06-04 08:43:40|8488.1|8473.1|8488.6|8473.6|8490.1|8475.1|8488.1|8473.1|1
1622796230000|2021-06-04 08:43:50|8488.9|8473.9|8488.1|8473.1|8489.9|8474.9|8488.1|8473.1|0
1622796240000|2021-06-04 08:44:00|8488.9|8473.9|8488.1|8473.1|8490.1|8475.1|8488.1|8473.1|0
1622796250000|2021-06-04 08:44:10|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|0
1622796280000|2021-06-04 08:44:40|8489.4|8474.4|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1622796290000|2021-06-04 08:44:50|8488.4|8473.4|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1622796300000|2021-06-04 08:45:00|8488.4|8473.4|8488.1|8473.1|8489.1|8474.1|8488.1|8473.1|0
1622796310000|2021-06-04 08:45:10|8488.4|8473.4|8488.4|8473.4|8489.4|8474.4|8488.4|8473.4|0
1622796320000|2021-06-04 08:45:20|8488.9|8473.9|8488.4|8473.4|8489.1|8474.1|8488.4|8473.4|0
1622796330000|2021-06-04 08:45:30|8488.1|8473.1|8488.4|8473.4|8489.1|8474.1|8488.1|8473.1|0
1622796340000|2021-06-04 08:45:40|8489.1|8474.1|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1622796350000|2021-06-04 08:45:50|8488.6|8473.6|8487.6|8472.6|8488.6|8473.6|8487.6|8472.6|0
1622796360000|2021-06-04 08:46:00|8488.1|8473.1|8488.1|8473.1|8488.6|8473.6|8488.1|8473.1|0
1622796370000|2021-06-04 08:46:10|8488.6|8473.6|8488.1|8473.1|8488.9|8473.9|8488.1|8473.1|0
1622796380000|2021-06-04 08:46:20|8488.6|8473.6|8487.9|8472.9|8488.6|8473.6|8487.9|8472.9|0
1622796390000|2021-06-04 08:46:30|8488.1|8473.1|8488.6|8473.6|8489.4|8474.4|8488.1|8473.1|0
1622796400000|2021-06-04 08:46:40|8489.1|8474.1|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1622796410000|2021-06-04 08:46:50|8487.6|8472.6|8487.1|8472.1|8487.6|8472.6|8486.4|8471.4|1
1622796420000|2021-06-04 08:47:00|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622796440000|2021-06-04 08:47:20|8487.9|8472.9|8488.1|8473.1|8488.1|8473.1|8487.9|8472.9|0
1622796470000|2021-06-04 08:47:50|8489.8|8474.8|8488.6|8473.6|8489.8|8474.8|8487.8|8472.8|0
1622796480000|2021-06-04 08:48:00|8488.8|8473.8|8489.1|8474.1|8489.1|8474.1|8488.8|8473.8|0
1622796490000|2021-06-04 08:48:10|8487.9|8472.9|8488.4|8473.4|8488.4|8473.4|8486.9|8471.9|0
1622796500000|2021-06-04 08:48:20|8488.1|8473.1|8487.3|8472.3|8488.1|8473.1|8486.9|8471.9|0
1622796510000|2021-06-04 08:48:30|8486.4|8471.4|8485.9|8470.9|8486.6|8471.6|8485.4|8470.4|0
1622796520000|2021-06-04 08:48:40|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|0
1622796530000|2021-06-04 08:48:50|8486.1|8471.1|8485.4|8470.4|8486.6|8471.6|8485.4|8470.4|0
1622796540000|2021-06-04 08:49:00|8485.6|8470.6|8484.9|8469.9|8486.6|8471.6|8484.9|8469.9|0
1622796550000|2021-06-04 08:49:10|8485.4|8470.4|8485.4|8470.4|8485.6|8470.6|8485.4|8470.4|0
1622796560000|2021-06-04 08:49:20|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|1
1622796570000|2021-06-04 08:49:30|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|0
1622796660000|2021-06-04 08:51:00|8488.6|8473.6|8487.6|8472.6|8488.6|8473.6|8487.6|8472.6|0
1622796670000|2021-06-04 08:51:10|8488.1|8473.1|8487.4|8472.4|8488.4|8473.4|8487.4|8472.4|0
1622796680000|2021-06-04 08:51:20|8487.9|8472.9|8489.6|8474.6|8489.6|8474.6|8487.9|8472.9|0
1622796690000|2021-06-04 08:51:30|8489.1|8474.1|8489.1|8474.1|8489.9|8474.9|8489.1|8474.1|0
1622796700000|2021-06-04 08:51:40|8489.4|8474.4|8489.1|8474.1|8489.9|8474.9|8487.9|8472.9|2
1622796720000|2021-06-04 08:52:00|8489.4|8474.4|8488.4|8473.4|8490.1|8475.1|8488.4|8473.4|2
1622796730000|2021-06-04 08:52:10|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|0
1622796780000|2021-06-04 08:53:00|8488.1|8473.1|8487.9|8472.9|8490.1|8475.1|8487.9|8472.9|2
1622796790000|2021-06-04 08:53:10|8488.1|8473.1|8487.9|8472.9|8489.1|8474.1|8487.9|8472.9|0
1622796800000|2021-06-04 08:53:20|8488.4|8473.4|8488.4|8473.4|8489.1|8474.1|8488.4|8473.4|0
1622796810000|2021-06-04 08:53:30|8488.1|8473.1|8488.6|8473.6|8489.1|8474.1|8488.1|8473.1|0
1622796820000|2021-06-04 08:53:40|8489.1|8474.1|8489.4|8474.4|8489.4|8474.4|8489.1|8474.1|0
1622796830000|2021-06-04 08:53:50|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|1
1622796840000|2021-06-04 08:54:00|||||||||1
1622796870000|2021-06-04 08:54:30|||||||||1
1622796880000|2021-06-04 08:54:40|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|2
1622796890000|2021-06-04 08:54:50|8489.1|8474.1|8488.4|8473.4|8489.1|8474.1|8487.3|8472.3|2
1622796900000|2021-06-04 08:55:00|8487.6|8472.6|8488.6|8473.6|8488.6|8473.6|8486.8|8471.8|0
1622796910000|2021-06-04 08:55:10|8487.6|8472.6|8487.9|8472.9|8487.9|8472.9|8487.6|8472.6|0
1622796930000|2021-06-04 08:55:30|8488.6|8473.6|8489.1|8474.1|8489.1|8474.1|8488.6|8473.6|0
1622796940000|2021-06-04 08:55:40|8489.3|8474.3|8488.8|8473.8|8489.9|8474.9|8488.8|8473.8|3
1622796950000|2021-06-04 08:55:50|8488.4|8473.4|8488.9|8473.9|8488.9|8473.9|8488.4|8473.4|0
1622796960000|2021-06-04 08:56:00|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|8489.1|8474.1|0
1622796970000|2021-06-04 08:56:10|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|0
1622797000000|2021-06-04 08:56:40|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|0
1622797020000|2021-06-04 08:57:00|8484.1|8469.1|8486.6|8471.6|8486.6|8471.6|8484.1|8469.1|19
1622797030000|2021-06-04 08:57:10|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|8486.1|8471.1|1
1622797040000|2021-06-04 08:57:20|8486.9|8471.9|8487.6|8472.6|8487.6|8472.6|8486.6|8471.6|2
1622797050000|2021-06-04 08:57:30|8487.4|8472.4|8487.1|8472.1|8487.4|8472.4|8487.1|8472.1|0
1622797060000|2021-06-04 08:57:40|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622797080000|2021-06-04 08:58:00|8488.9|8473.9|8487.9|8472.9|8489.1|8474.1|8487.4|8472.4|7
1622797170000|2021-06-04 08:59:30|8487.6|8472.6|8487.4|8472.4|8487.6|8472.6|8487.4|8472.4|0
1622797200000|2021-06-04 09:00:00|8487.1|8472.1|8487.4|8472.4|8487.4|8472.4|8487.1|8472.1|1
1622797210000|2021-06-04 09:00:10|||||||||1
1622797230000|2021-06-04 09:00:30|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1622797260000|2021-06-04 09:01:00|8488.4|8473.4|8487.1|8472.1|8488.4|8473.4|8487.1|8472.1|1
1622797270000|2021-06-04 09:01:10|8487.6|8472.6|8485.6|8470.6|8490.6|8475.6|8485.6|8470.6|7
1622797280000|2021-06-04 09:01:20|8486.1|8471.1|8486.4|8471.4|8486.4|8471.4|8486.1|8471.1|0
1622797290000|2021-06-04 09:01:30|8485.9|8470.9|8486.4|8471.4|8486.6|8471.6|8485.9|8470.9|0
1622797300000|2021-06-04 09:01:40|8486.9|8471.9|8486.1|8471.1|8488.1|8473.1|8486.1|8471.1|0
1622797310000|2021-06-04 09:01:50|8486.4|8471.4|8485.9|8470.9|8486.4|8471.4|8485.9|8470.9|0
1622797320000|2021-06-04 09:02:00|8486.4|8471.4|8486.4|8471.4|8487.8|8472.8|8486.4|8471.4|0
1622797330000|2021-06-04 09:02:10|8485.4|8470.4|8485.9|8470.9|8487.3|8472.3|8485.4|8470.4|0
1622797340000|2021-06-04 09:02:20|8486.6|8471.6|8486.1|8471.1|8488.3|8473.3|8486.1|8471.1|0
1622797350000|2021-06-04 09:02:30|8485.9|8470.9|8484.6|8469.6|8486.8|8471.8|8484.6|8469.6|1
1622797360000|2021-06-04 09:02:40|8485.1|8470.1|8484.3|8469.3|8487.1|8472.1|8484.3|8469.3|0
1622797370000|2021-06-04 09:02:50|8484.6|8469.6|8483.6|8468.6|8485.6|8470.6|8483.3|8468.3|0
1622797380000|2021-06-04 09:03:00|8484.1|8469.1|8485.6|8470.6|8486.6|8471.6|8484.1|8469.1|1
1622797390000|2021-06-04 09:03:10|8484.6|8469.6|8481.8|8466.8|8486.3|8471.3|8481.8|8466.8|1
1622797400000|2021-06-04 09:03:20|8482.3|8467.3|8481.6|8466.6|8485.6|8470.6|8481.6|8466.6|1
1622797410000|2021-06-04 09:03:30|8481.3|8466.3|8483.1|8468.1|8484.6|8469.6|8481.3|8466.3|1
1622797420000|2021-06-04 09:03:40|8482.6|8467.6|8480.8|8465.8|8482.6|8467.6|8480.8|8465.8|8
1622797430000|2021-06-04 09:03:50|8481|8466|8481.6|8466.6|8481.6|8466.6|8481|8466|1
1622797440000|2021-06-04 09:04:00|8480.8|8465.8|8482.1|8467.1|8482.1|8467.1|8480.8|8465.8|2
1622797450000|2021-06-04 09:04:10|8481.3|8466.3|8481.8|8466.8|8482.1|8467.1|8481.1|8466.1|1
1622797460000|2021-06-04 09:04:20|8482.1|8467.1|8481.6|8466.6|8482.1|8467.1|8481.6|8466.6|0
1622797500000|2021-06-04 09:05:00|8482.1|8467.1|8482.1|8467.1|8482.1|8467.1|8481.3|8466.3|2
1622797510000|2021-06-04 09:05:10|8481.8|8466.8|8478.6|8463.6|8481.8|8466.8|8475.1|8460.1|2
1622797520000|2021-06-04 09:05:20|8478.8|8463.8|8476.6|8461.6|8479.3|8464.3|8475.1|8460.1|3
1622797530000|2021-06-04 09:05:30|8476.8|8461.8|8479.1|8464.1|8479.1|8464.1|8476.8|8461.8|2
1622797540000|2021-06-04 09:05:40|8478.8|8463.8|8473.6|8458.6|8478.8|8463.8|8472.1|8457.1|0
1622797550000|2021-06-04 09:05:50|8474.3|8459.3|8472.6|8457.6|8474.6|8459.6|8470.8|8455.8|1
1622797560000|2021-06-04 09:06:00|8473|8458|8472.8|8457.8|8473|8458|8470.8|8455.8|0
1622797570000|2021-06-04 09:06:10|8473.1|8458.1|8473.8|8458.8|8473.8|8458.8|8472.1|8457.1|5
1622797580000|2021-06-04 09:06:20|8474.6|8459.6|8475.4|8460.4|8476.1|8461.1|8474.6|8459.6|2
1622797590000|2021-06-04 09:06:30|8475.6|8460.6|8475.6|8460.6|8475.6|8460.6|8475.6|8460.6|0
1622797600000|2021-06-04 09:06:40|8477.4|8462.4|8477.4|8462.4|8478.9|8463.9|8476.9|8461.9|5
1622797610000|2021-06-04 09:06:50|8475.9|8460.9|8477.4|8462.4|8477.4|8462.4|8474.4|8459.4|2
1622797620000|2021-06-04 09:07:00|8478.1|8463.1|8477.6|8462.6|8478.6|8463.6|8477.4|8462.4|3
1622797630000|2021-06-04 09:07:10|8478.1|8463.1|8479.3|8464.3|8479.3|8464.3|8478.1|8463.1|2
1622797650000|2021-06-04 09:07:30|8478.4|8463.4|8477.9|8462.9|8478.4|8463.4|8477.9|8462.9|0
1622797660000|2021-06-04 09:07:40|8478.4|8463.4|8472.6|8457.6|8479.1|8464.1|8472.6|8457.6|1
1622797670000|2021-06-04 09:07:50|8475.4|8460.4|8477.4|8462.4|8478.8|8463.8|8475.4|8460.4|2
1622797680000|2021-06-04 09:08:00|8478.8|8463.8|8478.1|8463.1|8478.8|8463.8|8478.1|8463.1|0
1622797690000|2021-06-04 09:08:10|8479.1|8464.1|8479.1|8464.1|8479.1|8464.1|8479.1|8464.1|0
1622797710000|2021-06-04 09:08:30|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|8478.6|8463.6|0
1622797730000|2021-06-04 09:08:50|8478.8|8463.8|8476.6|8461.6|8478.8|8463.8|8475.6|8460.6|0
1622797740000|2021-06-04 09:09:00|8476.9|8461.9|8475.8|8460.8|8478.3|8463.3|8475.8|8460.8|1
1622797750000|2021-06-04 09:09:10|8476.1|8461.1|8474.6|8459.6|8478.1|8463.1|8474.6|8459.6|0
1622797760000|2021-06-04 09:09:20|8474.8|8459.8|8474.3|8459.3|8477.1|8462.1|8474.3|8459.3|0
1622797770000|2021-06-04 09:09:30|8474.6|8459.6|8474.6|8459.6|8477.1|8462.1|8474.6|8459.6|0
1622797780000|2021-06-04 09:09:40|8475.1|8460.1|8475.1|8460.1|8477.1|8462.1|8475.1|8460.1|0
1622797790000|2021-06-04 09:09:50|8474.6|8459.6|8473.8|8458.8|8476.6|8461.6|8473.8|8458.8|0
1622797800000|2021-06-04 09:10:00|8473.3|8458.3|8474.5|8459.5|8476.3|8461.3|8472.1|8457.1|1
1622797810000|2021-06-04 09:10:10|8474.8|8459.8|8473.6|8458.6|8476.3|8461.3|8473.6|8458.6|0
1622797820000|2021-06-04 09:10:20|8475.8|8460.8|8474.1|8459.1|8475.8|8460.8|8474.1|8459.1|0
1622797830000|2021-06-04 09:10:30|8473.3|8458.3|8475.1|8460.1|8476.6|8461.6|8473.3|8458.3|0
1622797840000|2021-06-04 09:10:40|8473.6|8458.6|8473.6|8458.6|8476.1|8461.1|8473.3|8458.3|0
1622797850000|2021-06-04 09:10:50|8473.8|8458.8|8472.3|8457.3|8475.6|8460.6|8472.3|8457.3|0
1622797860000|2021-06-04 09:11:00|8473.3|8458.3|8473.8|8458.8|8475.1|8460.1|8473.3|8458.3|0
1622797870000|2021-06-04 09:11:10|8473.3|8458.3|8473.8|8458.8|8474.8|8459.8|8472.8|8457.8|0
1622797880000|2021-06-04 09:11:20|8473.1|8458.1|8473.3|8458.3|8475.3|8460.3|8473.1|8458.1|0
1622797890000|2021-06-04 09:11:30|8472.6|8457.6|8470.1|8455.1|8475.1|8460.1|8470.1|8455.1|0
1622797900000|2021-06-04 09:11:40|8468.6|8453.6|8468.1|8453.1|8471.3|8456.3|8468.1|8453.1|0
1622797910000|2021-06-04 09:11:50|8469.1|8454.1|8469.6|8454.6|8471.1|8456.1|8469.1|8454.1|0
1622797920000|2021-06-04 09:12:00|8468.8|8453.8|8467.3|8452.3|8469.1|8454.1|8466.8|8451.8|0
1622797930000|2021-06-04 09:12:10|8468.3|8453.3|8468.1|8453.1|8469.1|8454.1|8468.1|8453.1|0
1622797940000|2021-06-04 09:12:20|8468.3|8453.3|8468.8|8453.8|8468.8|8453.8|8468.3|8453.3|0
1622797950000|2021-06-04 09:12:30|8468.3|8453.3|8469.3|8454.3|8469.3|8454.3|8467.8|8452.8|0
1622797960000|2021-06-04 09:12:40|8468.6|8453.6|8467.1|8452.1|8468.6|8453.6|8466.3|8451.3|0
1622797970000|2021-06-04 09:12:50|8466.6|8451.6|8467.1|8452.1|8467.1|8452.1|8466.3|8451.3|1
1622797980000|2021-06-04 09:13:00|8467.6|8452.6|8467.1|8452.1|8468.3|8453.3|8467.1|8452.1|1
1622797990000|2021-06-04 09:13:10|8466.3|8451.3|8468.3|8453.3|8468.6|8453.6|8466.3|8451.3|1
1622798000000|2021-06-04 09:13:20|8468.8|8453.8|8467.3|8452.3|8468.8|8453.8|8465.8|8450.8|2
1622798010000|2021-06-04 09:13:30|8467.8|8452.8|8467.3|8452.3|8467.8|8452.8|8466.8|8451.8|0
1622798020000|2021-06-04 09:13:40|8466.8|8451.8|8467.6|8452.6|8467.6|8452.6|8466.1|8451.1|0
1622798030000|2021-06-04 09:13:50|8466.3|8451.3|8469.1|8454.1|8469.1|8454.1|8466.3|8451.3|0
1622798040000|2021-06-04 09:14:00|8468.6|8453.6|8469.3|8454.3|8469.3|8454.3|8468.1|8453.1|1
1622798050000|2021-06-04 09:14:10|8468.8|8453.8|8470.3|8455.3|8470.3|8455.3|8468.3|8453.3|5
1622798060000|2021-06-04 09:14:20|8469.6|8454.6|8470.1|8455.1|8470.1|8455.1|8468.8|8453.8|3
1622798070000|2021-06-04 09:14:30|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8469.8|8454.8|0
1622798080000|2021-06-04 09:14:40|8469.8|8454.8|8470.3|8455.3|8470.6|8455.6|8469.3|8454.3|0
1622798090000|2021-06-04 09:14:50|8470.1|8455.1|8468.8|8453.8|8470.1|8455.1|8467.3|8452.3|0
1622798100000|2021-06-04 09:15:00|8469.1|8454.1|8472.8|8457.8|8472.8|8457.8|8469.1|8454.1|4
1622798110000|2021-06-04 09:15:10|8472.6|8457.6|8472.6|8457.6|8472.6|8457.6|8471.3|8456.3|0
1622798120000|2021-06-04 09:15:20|8472.3|8457.3|8472.6|8457.6|8472.6|8457.6|8471.8|8456.8|1
1622798130000|2021-06-04 09:15:30|8473.3|8458.3|8473.6|8458.6|8473.6|8458.6|8472.3|8457.3|3
1622798140000|2021-06-04 09:15:40|8474.8|8459.8|8475.3|8460.3|8475.3|8460.3|8474.8|8459.8|0
1622798150000|2021-06-04 09:15:50|8475.1|8460.1|8474.6|8459.6|8475.1|8460.1|8473.4|8458.4|0
1622798160000|2021-06-04 09:16:00|8474.1|8459.1|8476.1|8461.1|8476.1|8461.1|8473.8|8458.8|3
1622798170000|2021-06-04 09:16:10|8476.6|8461.6|8478.1|8463.1|8478.6|8463.6|8476.6|8461.6|3
1622798180000|2021-06-04 09:16:20|8478.3|8463.3|8477.8|8462.8|8478.6|8463.6|8476.9|8461.9|0
1622798190000|2021-06-04 09:16:30|8476.1|8461.1|8476.8|8461.8|8476.8|8461.8|8475.6|8460.6|1
1622798200000|2021-06-04 09:16:40|8476.1|8461.1|8476.6|8461.6|8476.6|8461.6|8475.3|8460.3|0
1622798210000|2021-06-04 09:16:50|8476.8|8461.8|8477.3|8462.3|8477.3|8462.3|8475.9|8460.9|0
1622798220000|2021-06-04 09:17:00|8477.6|8462.6|8476.8|8461.8|8477.8|8462.8|8474.8|8459.8|1
1622798230000|2021-06-04 09:17:10|8476.1|8461.1|8476.8|8461.8|8476.8|8461.8|8475.3|8460.3|0
1622798240000|2021-06-04 09:17:20|8476.1|8461.1|8476.8|8461.8|8476.8|8461.8|8475.3|8460.3|0
1622798250000|2021-06-04 09:17:30|8476.3|8461.3|8477.3|8462.3|8477.3|8462.3|8476.3|8461.3|0
1622798260000|2021-06-04 09:17:40|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|8476.1|8461.1|0
1622798270000|2021-06-04 09:17:50|8476.6|8461.6|8476.8|8461.8|8476.8|8461.8|8476.6|8461.6|0
1622798280000|2021-06-04 09:18:00|8477.1|8462.1|8477.3|8462.3|8477.3|8462.3|8477.1|8462.1|0
1622798290000|2021-06-04 09:18:10|8477.1|8462.1|8476.8|8461.8|8477.1|8462.1|8476.6|8461.6|0
1622798300000|2021-06-04 09:18:20|8477.3|8462.3|8477.1|8462.1|8477.3|8462.3|8477.1|8462.1|0
1622798310000|2021-06-04 09:18:30|8476.8|8461.8|8477.3|8462.3|8477.3|8462.3|8476.8|8461.8|0
1622798320000|2021-06-04 09:18:40|8475.8|8460.8|8476.8|8461.8|8476.8|8461.8|8475.8|8460.8|0
1622798330000|2021-06-04 09:18:50|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|1
1622798340000|2021-06-04 09:19:00|8475.6|8460.6|8470.4|8455.4|8476.6|8461.6|8470.1|8455.1|3
1622798350000|2021-06-04 09:19:10|8471.9|8456.9|8473.1|8458.1|8473.1|8458.1|8471.9|8456.9|1
1622798360000|2021-06-04 09:19:20|8473.4|8458.4|8470.1|8455.1|8475.9|8460.9|8470.1|8455.1|2
1622798370000|2021-06-04 09:19:30|8469.6|8454.6|8470.6|8455.6|8472.1|8457.1|8469.6|8454.6|0
1622798380000|2021-06-04 09:19:40|8472.1|8457.1|8472.9|8457.9|8472.9|8457.9|8472.1|8457.1|0
1622798390000|2021-06-04 09:19:50|8473.4|8458.4|8472.9|8457.9|8473.4|8458.4|8472.9|8457.9|0
1622798400000|2021-06-04 09:20:00|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|0
1622798410000|2021-06-04 09:20:10|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|0
1622798420000|2021-06-04 09:20:20|8473.9|8458.9|8469.4|8454.4|8473.9|8458.9|8469.4|8454.4|0
1622798430000|2021-06-04 09:20:30|8469.1|8454.1|8470.9|8455.9|8471.6|8456.6|8469.1|8454.1|0
1622798440000|2021-06-04 09:20:40|8470.4|8455.4|8469.9|8454.9|8471.6|8456.6|8469.9|8454.9|0
1622798450000|2021-06-04 09:20:50|8470.6|8455.6|8470.9|8455.9|8471.4|8456.4|8470.6|8455.6|0
1622798460000|2021-06-04 09:21:00|8470.4|8455.4|8470.6|8455.6|8471.9|8456.9|8470.4|8455.4|0
1622798470000|2021-06-04 09:21:10|8470.9|8455.9|8471.6|8456.6|8471.6|8456.6|8470.9|8455.9|0
1622798480000|2021-06-04 09:21:20|8472.1|8457.1|8471.9|8456.9|8472.1|8457.1|8471.9|8456.9|0
1622798490000|2021-06-04 09:21:30|8472.4|8457.4|8472.1|8457.1|8473.4|8458.4|8472.1|8457.1|0
1622798500000|2021-06-04 09:21:40|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|0
1622798510000|2021-06-04 09:21:50|8473.9|8458.9|8473.4|8458.4|8474.1|8459.1|8473.4|8458.4|0
1622798520000|2021-06-04 09:22:00|8473.1|8458.1|8474.4|8459.4|8474.4|8459.4|8468.4|8453.4|2
1622798540000|2021-06-04 09:22:20|8469.6|8454.6|8471.6|8456.6|8471.6|8456.6|8469.4|8454.4|35
1622798550000|2021-06-04 09:22:30|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|8470.1|8455.1|0
1622798560000|2021-06-04 09:22:40|8470.9|8455.9|8471.6|8456.6|8471.6|8456.6|8470.9|8455.9|0
1622798580000|2021-06-04 09:23:00|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|0
1622798590000|2021-06-04 09:23:10|8471.4|8456.4|8470.4|8455.4|8471.4|8456.4|8469.4|8454.4|1
1622798600000|2021-06-04 09:23:20|8471.2|8456.2|8471.4|8456.4|8472.4|8457.4|8470.6|8455.6|4
1622798610000|2021-06-04 09:23:30|8471.2|8456.2|8471.2|8456.2|8471.4|8456.4|8471.2|8456.2|0
1622798620000|2021-06-04 09:23:40|8471.7|8456.7|8470.7|8455.7|8472.2|8457.2|8470.7|8455.7|0
1622798630000|2021-06-04 09:23:50|8471.7|8456.7|8471.2|8456.2|8471.9|8456.9|8471.2|8456.2|0
1622798640000|2021-06-04 09:24:00|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|8470.7|8455.7|0
1622798650000|2021-06-04 09:24:10|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|1
1622798660000|2021-06-04 09:24:20|8470.7|8455.7|8470.2|8455.2|8470.7|8455.7|8470.2|8455.2|0
1622798670000|2021-06-04 09:24:30|8470.7|8455.7|8470.1|8455.1|8470.7|8455.7|8467.1|8452.1|3
1622798710000|2021-06-04 09:25:10|8470.4|8455.4|8470.1|8455.1|8470.4|8455.4|8470.1|8455.1|0
1622798720000|2021-06-04 09:25:20|8472.4|8457.4|8471.6|8456.6|8472.4|8457.4|8471.4|8456.4|0
1622798730000|2021-06-04 09:25:30|8471.9|8456.9|8473.4|8458.4|8473.4|8458.4|8471.9|8456.9|0
1622798740000|2021-06-04 09:25:40|8472.9|8457.9|8473.9|8458.9|8473.9|8458.9|8472.9|8457.9|0
1622798750000|2021-06-04 09:25:50|8473.4|8458.4|8473.4|8458.4|8473.9|8458.9|8473.4|8458.4|0
1622798760000|2021-06-04 09:26:00|8473.6|8458.6|8473.9|8458.9|8473.9|8458.9|8473.6|8458.6|0
1622798960000|2021-06-04 09:29:20|8474.1|8459.1|8473.9|8458.9|8474.1|8459.1|8473.9|8458.9|0
1622799070000|2021-06-04 09:31:10|8473.4|8458.4|8473.6|8458.6|8473.6|8458.6|8473.4|8458.4|0
1622799090000|2021-06-04 09:31:30|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|8473.4|8458.4|0
1622799210000|2021-06-04 09:33:30|8473.1|8458.1|8473.4|8458.4|8473.6|8458.6|8472.9|8457.9|1
1622799220000|2021-06-04 09:33:40|8473.1|8458.1|8473.9|8458.9|8473.9|8458.9|8472.9|8457.9|0
1622799230000|2021-06-04 09:33:50|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8472.9|8457.9|0
1622799240000|2021-06-04 09:34:00|8473.9|8458.9|8473.4|8458.4|8473.9|8458.9|8473.1|8458.1|0
1622799250000|2021-06-04 09:34:10|8476.6|8461.6|8476.9|8461.9|8476.9|8461.9|8476.6|8461.6|0
1622799270000|2021-06-04 09:34:30|8477.4|8462.4|8479.1|8464.1|8479.4|8464.4|8476.9|8461.9|0
1622799280000|2021-06-04 09:34:40|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|0
1622799350000|2021-06-04 09:35:50|8479.6|8464.6|8479.9|8464.9|8479.9|8464.9|8479.6|8464.6|0
1622799390000|2021-06-04 09:36:30|8481.4|8466.4|8482.1|8467.1|8482.1|8467.1|8481.4|8466.4|0
1622799400000|2021-06-04 09:36:40|8482.6|8467.6|8484.1|8469.1|8484.4|8469.4|8482.6|8467.6|0
1622799450000|2021-06-04 09:37:30|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|8484.6|8469.6|0
1622799460000|2021-06-04 09:37:40|8484.1|8469.1|8482.1|8467.1|8484.1|8469.1|8482.1|8467.1|0
1622799540000|2021-06-04 09:39:00|8481.9|8466.9|8480.4|8465.4|8481.9|8466.9|8480.4|8465.4|0
1622799550000|2021-06-04 09:39:10|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622799560000|2021-06-04 09:39:20|8479.9|8464.9|8479.6|8464.6|8479.9|8464.9|8479.6|8464.6|0
1622799700000|2021-06-04 09:41:40|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|8479.4|8464.4|0
1622799730000|2021-06-04 09:42:10|8479.1|8464.1|8479.4|8464.4|8479.4|8464.4|8478.9|8463.9|0
1622799850000|2021-06-04 09:44:10|8479.9|8464.9|8479.9|8464.9|8480.1|8465.1|8479.9|8464.9|0
1622799870000|2021-06-04 09:44:30|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622799890000|2021-06-04 09:44:50|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|8480.6|8465.6|0
1622799900000|2021-06-04 09:45:00|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|8480.1|8465.1|0
1622799910000|2021-06-04 09:45:10|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|8479.9|8464.9|0
1622800050000|2021-06-04 09:47:30|8479.6|8464.6|8477.4|8462.4|8479.6|8464.6|8477.4|8462.4|1
1622800060000|2021-06-04 09:47:40|8476.9|8461.9|8476.4|8461.4|8476.9|8461.9|8476.4|8461.4|0
1622800080000|2021-06-04 09:48:00|8477.2|8462.2|8479.4|8464.4|8479.4|8464.4|8477.2|8462.2|0
1622800090000|2021-06-04 09:48:10|8479.6|8464.6|8479.6|8464.6|8480.9|8465.9|8479.6|8464.6|0
1622800100000|2021-06-04 09:48:20|8479.9|8464.9|8480.1|8465.1|8480.6|8465.6|8479.9|8464.9|0
1622800110000|2021-06-04 09:48:30|8479.6|8464.6|8479.4|8464.4|8480.4|8465.4|8479.4|8464.4|0
1622800120000|2021-06-04 09:48:40|8480.1|8465.1|8480.1|8465.1|8480.4|8465.4|8480.1|8465.1|0
1622800130000|2021-06-04 09:48:50|8479.7|8464.7|8478.9|8463.9|8480.4|8465.4|8478.9|8463.9|0
1622800140000|2021-06-04 09:49:00|8479.7|8464.7|8478.9|8463.9|8481.1|8466.1|8478.9|8463.9|1
1622800150000|2021-06-04 09:49:10|8479.9|8464.9|8479.9|8464.9|8480.4|8465.4|8479.9|8464.9|0
1622800230000|2021-06-04 09:50:30|8480.4|8465.4|8481.4|8466.4|8481.4|8466.4|8480.4|8465.4|0
1622800240000|2021-06-04 09:50:40|8480.9|8465.9|8480.9|8465.9|8480.9|8465.9|8480.4|8465.4|0
1622800260000|2021-06-04 09:51:00|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622800320000|2021-06-04 09:52:00|8482.6|8467.6|8481.6|8466.6|8483.1|8468.1|8481.6|8466.6|2
1622800330000|2021-06-04 09:52:10|8482.6|8467.6|8481.6|8466.6|8482.6|8467.6|8481.6|8466.6|0
1622800340000|2021-06-04 09:52:20|8481.4|8466.4|8481.4|8466.4|8482.6|8467.6|8481.4|8466.4|0
1622800350000|2021-06-04 09:52:30|8481.9|8466.9|8481.9|8466.9|8482.4|8467.4|8481.9|8466.9|0
1622800360000|2021-06-04 09:52:40|8482.4|8467.4|8481.9|8466.9|8482.4|8467.4|8481.9|8466.9|0
1622800370000|2021-06-04 09:52:50|8482.4|8467.4|8481.9|8466.9|8482.4|8467.4|8481.9|8466.9|0
1622800380000|2021-06-04 09:53:00|8482.1|8467.1|8481.9|8466.9|8482.4|8467.4|8481.9|8466.9|0
1622800390000|2021-06-04 09:53:10|8482.4|8467.4|8481.9|8466.9|8482.6|8467.6|8481.9|8466.9|0
1622800400000|2021-06-04 09:53:20|8482.1|8467.1|8481.9|8466.9|8482.9|8467.9|8481.9|8466.9|0
1622800410000|2021-06-04 09:53:30|8481.4|8466.4|8481.6|8466.6|8481.9|8466.9|8481.4|8466.4|0
1622800420000|2021-06-04 09:53:40|8481.4|8466.4|8481.9|8466.9|8481.9|8466.9|8481.4|8466.4|0
1622800430000|2021-06-04 09:53:50|8481.4|8466.4|8482.4|8467.4|8482.4|8467.4|8481.4|8466.4|0
1622800440000|2021-06-04 09:54:00|8481.9|8466.9|8482.1|8467.1|8482.4|8467.4|8481.9|8466.9|0
1622800450000|2021-06-04 09:54:10|8481.6|8466.6|8482.1|8467.1|8482.1|8467.1|8481.4|8466.4|0
1622800460000|2021-06-04 09:54:20|8481.9|8466.9|8482.1|8467.1|8482.1|8467.1|8481.6|8466.6|0
1622800470000|2021-06-04 09:54:30|8481.6|8466.6|8482.6|8467.6|8482.6|8467.6|8481.6|8466.6|0
1622800480000|2021-06-04 09:54:40|8482.4|8467.4|8481.9|8466.9|8482.4|8467.4|8481.6|8466.6|0
1622800490000|2021-06-04 09:54:50|8481.6|8466.6|8482.1|8467.1|8482.1|8467.1|8481.6|8466.6|0
1622800500000|2021-06-04 09:55:00|8481.9|8466.9|8482.4|8467.4|8482.4|8467.4|8481.6|8466.6|0
1622800510000|2021-06-04 09:55:10|8482.1|8467.1|8482.6|8467.6|8482.6|8467.6|8482.1|8467.1|0
1622800520000|2021-06-04 09:55:20|8482.1|8467.1|8482.1|8467.1|8482.6|8467.6|8482.1|8467.1|0
1622800530000|2021-06-04 09:55:30|8481.6|8466.6|8482.6|8467.6|8482.6|8467.6|8481.6|8466.6|0
1622800540000|2021-06-04 09:55:40|8481.6|8466.6|8482.4|8467.4|8482.4|8467.4|8481.6|8466.6|0
1622800550000|2021-06-04 09:55:50|8482.1|8467.1|8485.1|8470.1|8485.1|8470.1|8482.1|8467.1|0
1622800560000|2021-06-04 09:56:00|8485.4|8470.4|8486.7|8471.7|8486.7|8471.7|8485.4|8470.4|1
1622800660000|2021-06-04 09:57:40|8487.1|8472.1|8487.4|8472.4|8487.4|8472.4|8487.1|8472.1|1
1622800680000|2021-06-04 09:58:00|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|8486.9|8471.9|0
1622800690000|2021-06-04 09:58:10|8487.2|8472.2|8486.9|8471.9|8487.4|8472.4|8486.9|8471.9|0
1622800700000|2021-06-04 09:58:20|8486.6|8471.6|8486.9|8471.9|8486.9|8471.9|8486.6|8471.6|0
1622800830000|2021-06-04 10:00:30|8487.2|8472.2|8487.4|8472.4|8487.4|8472.4|8487.2|8472.2|0
1622800860000|2021-06-04 10:01:00|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|8487.2|8472.2|0
1622801030000|2021-06-04 10:03:50|8487.4|8472.4|8487.7|8472.7|8487.7|8472.7|8487.4|8472.4|0
1622801040000|2021-06-04 10:04:00|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|8487.4|8472.4|0
1622801200000|2021-06-04 10:06:40|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|8487.6|8472.6|0
1622801210000|2021-06-04 10:06:50|8487.9|8472.9|8488.1|8473.1|8488.1|8473.1|8487.9|8472.9|0
1622801250000|2021-06-04 10:07:30|8489.1|8474.1|8487.4|8472.4|8489.1|8474.1|8487.1|8472.1|0
1622801260000|2021-06-04 10:07:40|8487.1|8472.1|8488.4|8473.4|8488.4|8473.4|8486.1|8471.1|0
1622801270000|2021-06-04 10:07:50|8488.1|8473.1|8488.1|8473.1|8488.1|8473.1|8487.6|8472.6|0
1622801280000|2021-06-04 10:08:00|8488.6|8473.6|8488.4|8473.4|8488.6|8473.6|8487.9|8472.9|0
1622801290000|2021-06-04 10:08:10|8487.9|8472.9|8488.4|8473.4|8488.6|8473.6|8487.6|8472.6|0
1622801300000|2021-06-04 10:08:20|8488.1|8473.1|8488.4|8473.4|8488.4|8473.4|8487.9|8472.9|0
1622801310000|2021-06-04 10:08:30|8488.6|8473.6|8488.6|8473.6|8488.6|8473.6|8487.9|8472.9|0
1622801320000|2021-06-04 10:08:40|8488.9|8473.9|8489.1|8474.1|8489.1|8474.1|8487.6|8472.6|0
1622801330000|2021-06-04 10:08:50|8489.9|8474.9|8490.7|8475.7|8490.7|8475.7|8489.9|8474.9|0
1622801350000|2021-06-04 10:09:10|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|0
1622801380000|2021-06-04 10:09:40|8491.1|8476.1|8491.1|8476.1|8491.1|8476.1|8491.1|8476.1|0
1622801390000|2021-06-04 10:09:50|8491.7|8476.7|8491.9|8476.9|8491.9|8476.9|8491.7|8476.7|2
1622801410000|2021-06-04 10:10:10|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622801430000|2021-06-04 10:10:30|8492.2|8477.2|8490.4|8475.4|8492.2|8477.2|8490.4|8475.4|2
1622801440000|2021-06-04 10:10:40|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|0
1622801460000|2021-06-04 10:11:00|8490.4|8475.4|8490.6|8475.6|8490.6|8475.6|8490.1|8475.1|1
1622801470000|2021-06-04 10:11:10|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|8490.9|8475.9|0
1622801670000|2021-06-04 10:14:30|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|0
1622801820000|2021-06-04 10:17:00|||||||||2
1622801940000|2021-06-04 10:19:00|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|0
1622802120000|2021-06-04 10:22:00|8490.9|8475.9|8489.6|8474.6|8490.9|8475.9|8489.4|8474.4|8
1622802140000|2021-06-04 10:22:20|8489.9|8474.9|8490.4|8475.4|8490.4|8475.4|8489.4|8474.4|3
1622802180000|2021-06-04 10:23:00|8490.7|8475.7|8490.4|8475.4|8490.7|8475.7|8490.4|8475.4|0
1622802190000|2021-06-04 10:23:10|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|0
1622802340000|2021-06-04 10:25:40|8491.9|8476.9|8493.2|8478.2|8493.2|8478.2|8491.9|8476.9|0
1622802350000|2021-06-04 10:25:50|8491.9|8476.9|8493.7|8478.7|8493.7|8478.7|8491.6|8476.6|0
1622802360000|2021-06-04 10:26:00|8492.9|8477.9|8493.4|8478.4|8493.4|8478.4|8492.4|8477.4|0
1622802370000|2021-06-04 10:26:10|8492.7|8477.7|8493.4|8478.4|8493.4|8478.4|8492.7|8477.7|0
1622802380000|2021-06-04 10:26:20|8493.1|8478.1|8492.9|8477.9|8493.4|8478.4|8492.7|8477.7|0
1622802430000|2021-06-04 10:27:10|8493.2|8478.2|8492.7|8477.7|8493.2|8478.2|8492.7|8477.7|0
1622802440000|2021-06-04 10:27:20|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|0
1622802450000|2021-06-04 10:27:30|8492.9|8477.9|8493.4|8478.4|8493.4|8478.4|8492.9|8477.9|0
1622802460000|2021-06-04 10:27:40|8493.7|8478.7|8493.7|8478.7|8493.7|8478.7|8493.7|8478.7|0
1622802600000|2021-06-04 10:30:00|8495.7|8480.7|8498.2|8483.2|8498.5|8483.5|8495.7|8480.7|6
1622802610000|2021-06-04 10:30:10|8498.7|8483.7|8498.2|8483.2|8498.7|8483.7|8498.2|8483.2|0
1622802620000|2021-06-04 10:30:20|8500|8485|8498.7|8483.7|8500|8485|8498.7|8483.7|3
1622802630000|2021-06-04 10:30:30|8499|8484|8499|8484|8499|8484|8499|8484|0
1622802640000|2021-06-04 10:30:40|8499.2|8484.2|8499.2|8484.2|8499.2|8484.2|8499.2|8484.2|0
1622802670000|2021-06-04 10:31:10|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|1
1622802690000|2021-06-04 10:31:30|8500|8485|8500|8485|8500|8485|8500|8485|0
1622802720000|2021-06-04 10:32:00|8500.5|8485.5|8501|8486|8501.7|8486.7|8500.5|8485.5|1
1622802730000|2021-06-04 10:32:10|8500.7|8485.7|8501|8486|8501.2|8486.2|8500.7|8485.7|0
1622802740000|2021-06-04 10:32:20|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|4
1622802760000|2021-06-04 10:32:40|8497.5|8482.5|8497.5|8482.5|8497.7|8482.7|8496.4|8481.4|1
1622802770000|2021-06-04 10:32:50|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|0
1622802780000|2021-06-04 10:33:00|8497.2|8482.2|8496.5|8481.5|8497.2|8482.2|8496.5|8481.5|0
1622802790000|2021-06-04 10:33:10|8497|8482|8496.7|8481.7|8497.2|8482.2|8496.7|8481.7|0
1622802800000|2021-06-04 10:33:20|8497|8482|8496.7|8481.7|8497.2|8482.2|8496.7|8481.7|0
1622802810000|2021-06-04 10:33:30|8497|8482|8497|8482|8497.2|8482.2|8497|8482|0
1622802820000|2021-06-04 10:33:40|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622802830000|2021-06-04 10:33:50|8496.5|8481.5|8496.2|8481.2|8496.7|8481.7|8496.2|8481.2|0
1622802840000|2021-06-04 10:34:00|8496.5|8481.5|8496.2|8481.2|8496.7|8481.7|8496.2|8481.2|0
1622802850000|2021-06-04 10:34:10|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|1
1622802930000|2021-06-04 10:35:30|8496.5|8481.5|8496.5|8481.5|8496.5|8481.5|8496.5|8481.5|0
1622802960000|2021-06-04 10:36:00|8496.2|8481.2|8494.5|8479.5|8496.2|8481.2|8494.5|8479.5|9
1622802970000|2021-06-04 10:36:10|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|0
1622802980000|2021-06-04 10:36:20|8493.9|8478.9|8492.2|8477.2|8493.9|8478.9|8492.2|8477.2|1
1622802990000|2021-06-04 10:36:30|8492.4|8477.4|8492.7|8477.7|8492.7|8477.7|8492.4|8477.4|0
1622803010000|2021-06-04 10:36:50|8492.9|8477.9|8492.9|8477.9|8492.9|8477.9|8492.9|8477.9|0
1622803020000|2021-06-04 10:37:00|8492.7|8477.7|8492.2|8477.2|8492.7|8477.7|8492.2|8477.2|0
1622803060000|2021-06-04 10:37:40|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|1
1622803080000|2021-06-04 10:38:00|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622803130000|2021-06-04 10:38:50|8491.4|8476.4|8490.7|8475.7|8491.4|8476.4|8490.7|8475.7|1
1622803150000|2021-06-04 10:39:10|8490.2|8475.2|8492.4|8477.4|8492.4|8477.4|8490.2|8475.2|3
1622803160000|2021-06-04 10:39:20|8492.2|8477.2|8491.9|8476.9|8492.2|8477.2|8491.9|8476.9|0
1622803180000|2021-06-04 10:39:40|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622803410000|2021-06-04 10:43:30|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622803420000|2021-06-04 10:43:40|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622803550000|2021-06-04 10:45:50|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622803580000|2021-06-04 10:46:20|8494.1|8479.1|8496.7|8481.7|8496.7|8481.7|8494.1|8479.1|1
1622803590000|2021-06-04 10:46:30|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|0
1622803620000|2021-06-04 10:47:00|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|0
1622803630000|2021-06-04 10:47:10|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|0
1622803770000|2021-06-04 10:49:30|8495|8480|8494.5|8479.5|8495|8480|8494.5|8479.5|0
1622803790000|2021-06-04 10:49:50|8495|8480|8494.2|8479.2|8495|8480|8494.2|8479.2|0
1622803800000|2021-06-04 10:50:00|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|2
1622803810000|2021-06-04 10:50:10|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|8491.4|8476.4|0
1622803830000|2021-06-04 10:50:30|8491.2|8476.2|8490.7|8475.7|8491.2|8476.2|8490.7|8475.7|0
1622803860000|2021-06-04 10:51:00|8491.2|8476.2|8492.7|8477.7|8492.7|8477.7|8491.2|8476.2|0
1622803870000|2021-06-04 10:51:10|8493.7|8478.7|8492.6|8477.6|8493.7|8478.7|8492.6|8477.6|0
1622803890000|2021-06-04 10:51:30|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622803930000|2021-06-04 10:52:10|8492.4|8477.4|8494.1|8479.1|8494.1|8479.1|8492.4|8477.4|0
1622803940000|2021-06-04 10:52:20|8497.7|8482.7|8497.2|8482.2|8497.7|8482.7|8497.2|8482.2|5
1622804010000|2021-06-04 10:53:30|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|0
1622804050000|2021-06-04 10:54:10|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|8497.9|8482.9|0
1622804100000|2021-06-04 10:55:00|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|0
1622804160000|2021-06-04 10:56:00|8496.9|8481.9|8498.2|8483.2|8498.2|8483.2|8496.9|8481.9|0
1622804200000|2021-06-04 10:56:40|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|0
1622804230000|2021-06-04 10:57:10|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|0
1622804260000|2021-06-04 10:57:40|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|0
1622804310000|2021-06-04 10:58:30|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|2
1622804320000|2021-06-04 10:58:40|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|0
1622804340000|2021-06-04 10:59:00|8497.2|8482.2|8497.9|8482.9|8497.9|8482.9|8497.2|8482.2|0
1622804350000|2021-06-04 10:59:10|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|8498.2|8483.2|0
1622804380000|2021-06-04 10:59:40|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|8498.4|8483.4|0
1622804390000|2021-06-04 10:59:50|8501|8486|8501|8486|8501|8486|8501|8486|5
1622804400000|2021-06-04 11:00:00|8501.2|8486.2|8502.7|8487.7|8503|8488|8501.2|8486.2|6
1622804410000|2021-06-04 11:00:10|8503|8488|8503|8488|8503|8488|8503|8488|0
1622804430000|2021-06-04 11:00:30|8502.7|8487.7|8500.2|8485.2|8502.7|8487.7|8500.2|8485.2|1
1622804440000|2021-06-04 11:00:40|8500|8485|8500|8485|8500|8485|8500|8485|0
1622804460000|2021-06-04 11:01:00|8499|8484|8498.7|8483.7|8499|8484|8498.7|8483.7|0
1622804470000|2021-06-04 11:01:10|8498.5|8483.5|8498.2|8483.2|8498.5|8483.5|8498.2|8483.2|0
1622804490000|2021-06-04 11:01:30|8499|8484|8499.5|8484.5|8499.5|8484.5|8499|8484|0
1622804500000|2021-06-04 11:01:40|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|8499.7|8484.7|0
1622804560000|2021-06-04 11:02:40|8500.5|8485.5|8501.2|8486.2|8501.2|8486.2|8500.5|8485.5|0
1622804570000|2021-06-04 11:02:50|8502|8487|8502|8487|8502|8487|8502|8487|0
1622804580000|2021-06-04 11:03:00|8501.7|8486.7|8501.7|8486.7|8501.7|8486.7|8501.7|8486.7|0
1622804590000|2021-06-04 11:03:10|8501.2|8486.2|8501.2|8486.2|8501.2|8486.2|8501.2|8486.2|0
1622804610000|2021-06-04 11:03:30|8502|8487|8502|8487|8502|8487|8502|8487|0
1622804640000|2021-06-04 11:04:00|8502.2|8487.2|8502.7|8487.7|8503.2|8488.2|8502.2|8487.2|3
1622804760000|2021-06-04 11:06:00|||||||||1
1622804780000|2021-06-04 11:06:20|8502.5|8487.5|8502|8487|8502.5|8487.5|8502|8487|0
1622804800000|2021-06-04 11:06:40|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|0
1622804810000|2021-06-04 11:06:50|8501|8486|8501.2|8486.2|8501.2|8486.2|8500.7|8485.7|2
1622804820000|2021-06-04 11:07:00|8499.7|8484.7|8499.2|8484.2|8499.7|8484.7|8499.2|8484.2|0
1622804830000|2021-06-04 11:07:10|8497.9|8482.9|8497.2|8482.2|8497.9|8482.9|8497.2|8482.2|0
1622804840000|2021-06-04 11:07:20|8496.9|8481.9|8494.9|8479.9|8496.9|8481.9|8494.9|8479.9|1
1622804850000|2021-06-04 11:07:30|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|0
1622804880000|2021-06-04 11:08:00|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|0
1622804940000|2021-06-04 11:09:00|8496.5|8481.5|8496.7|8481.7|8496.7|8481.7|8496.5|8481.5|0
1622805000000|2021-06-04 11:10:00|8496.2|8481.2|8496.7|8481.7|8496.7|8481.7|8496.2|8481.2|0
1622805010000|2021-06-04 11:10:10|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|0
1622805060000|2021-06-04 11:11:00|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|1
1622805180000|2021-06-04 11:13:00|||||||||1
1622805190000|2021-06-04 11:13:10|8496.5|8481.5|8496.7|8481.7|8496.7|8481.7|8496.5|8481.5|0
1622805230000|2021-06-04 11:13:50|||||||||2
1622805280000|2021-06-04 11:14:40|8499.2|8484.2|8498|8483|8499.2|8484.2|8498|8483|3
1622805290000|2021-06-04 11:14:50|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|0
1622805300000|2021-06-04 11:15:00|8498.2|8483.2|8497.2|8482.2|8498.2|8483.2|8497.2|8482.2|0
1622805350000|2021-06-04 11:15:50|8497.9|8482.9|8498.2|8483.2|8498.2|8483.2|8497.9|8482.9|1
1622805420000|2021-06-04 11:17:00|8497.7|8482.7|8496.9|8481.9|8497.7|8482.7|8496.9|8481.9|4
1622805450000|2021-06-04 11:17:30|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622805520000|2021-06-04 11:18:40|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|0
1622805570000|2021-06-04 11:19:30|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622805580000|2021-06-04 11:19:40|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|0
1622805600000|2021-06-04 11:20:00|8495.9|8480.9|8495.9|8480.9|8495.9|8480.9|8495.9|8480.9|0
1622805660000|2021-06-04 11:21:00|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|8497.2|8482.2|1
1622805670000|2021-06-04 11:21:10|8498.5|8483.5|8498.2|8483.2|8499|8484|8498.2|8483.2|0
1622805710000|2021-06-04 11:21:50|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|8498.7|8483.7|0
1622805720000|2021-06-04 11:22:00|8499|8484|8499|8484|8499|8484|8499|8484|0
1622805730000|2021-06-04 11:22:10|8500|8485|8500.5|8485.5|8500.5|8485.5|8500|8485|0
1622805740000|2021-06-04 11:22:20|8499.7|8484.7|8501|8486|8501.2|8486.2|8499.5|8484.5|2
1622805760000|2021-06-04 11:22:40|8500.7|8485.7|8500.7|8485.7|8500.7|8485.7|8500.7|8485.7|0
1622805780000|2021-06-04 11:23:00|8501.8|8486.8|8498.7|8483.7|8501.8|8486.8|8498.7|8483.7|1
1622805800000|2021-06-04 11:23:20|8498.5|8483.5|8498|8483|8498.5|8483.5|8498|8483|0
1622805810000|2021-06-04 11:23:30|8497.7|8482.7|8497.5|8482.5|8497.7|8482.7|8497.5|8482.5|0
1622805840000|2021-06-04 11:24:00|8497|8482|8497|8482|8497|8482|8497|8482|0
1622805870000|2021-06-04 11:24:30|8499|8484|8499|8484|8499|8484|8499|8484|0
1622805880000|2021-06-04 11:24:40|8498.5|8483.5|8497|8482|8498.5|8483.5|8496.7|8481.7|0
1622805920000|2021-06-04 11:25:20|8497.2|8482.2|8497|8482|8497.5|8482.5|8497|8482|4
1622805940000|2021-06-04 11:25:40|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|0
1622805950000|2021-06-04 11:25:50|8497|8482|8497|8482|8497|8482|8497|8482|0
1622806010000|2021-06-04 11:26:50|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622806020000|2021-06-04 11:27:00|8496.5|8481.5|8493.9|8478.9|8496.5|8481.5|8493.9|8478.9|2
1622806040000|2021-06-04 11:27:20|8494.7|8479.7|8495.2|8480.2|8495.2|8480.2|8494.7|8479.7|0
1622806120000|2021-06-04 11:28:40|8493.4|8478.4|8493.4|8478.4|8493.4|8478.4|8493.4|8478.4|1
1622806260000|2021-06-04 11:31:00|8494.7|8479.7|8496.2|8481.2|8496.2|8481.2|8494.7|8479.7|1
1622806270000|2021-06-04 11:31:10|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|8496.7|8481.7|0
1622806280000|2021-06-04 11:31:20|8497|8482|8497.2|8482.2|8497.2|8482.2|8497|8482|0
1622806300000|2021-06-04 11:31:40|8496.7|8481.7|8496.2|8481.2|8496.7|8481.7|8496.2|8481.2|0
1622806410000|2021-06-04 11:33:30|8496.7|8481.7|8497.2|8482.2|8497.2|8482.2|8496.7|8481.7|0
1622806490000|2021-06-04 11:34:50|8495.4|8480.4|8492.7|8477.7|8495.4|8480.4|8492.7|8477.7|0
1622806500000|2021-06-04 11:35:00|8491.7|8476.7|8490.4|8475.4|8491.7|8476.7|8490.4|8475.4|0
1622806510000|2021-06-04 11:35:10|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|0
1622806550000|2021-06-04 11:35:50|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1622806670000|2021-06-04 11:37:50|8491.4|8476.4|8491.7|8476.7|8491.7|8476.7|8491.4|8476.4|1
1622806840000|2021-06-04 11:40:40|8492|8477|8491.7|8476.7|8492.2|8477.2|8491.7|8476.7|0
1622806910000|2021-06-04 11:41:50|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1622806950000|2021-06-04 11:42:30|8492|8477|8491.7|8476.7|8492|8477|8491.7|8476.7|0
1622806960000|2021-06-04 11:42:40|8491.5|8476.5|8492.2|8477.2|8492.2|8477.2|8491.2|8476.2|0
1622806980000|2021-06-04 11:43:00|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|0
1622807040000|2021-06-04 11:44:00|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|8491.2|8476.2|5
1622807060000|2021-06-04 11:44:20|8492|8477|8492.2|8477.2|8492.2|8477.2|8492|8477|0
1622807120000|2021-06-04 11:45:20|8492|8477|8491.7|8476.7|8492|8477|8491.7|8476.7|0
1622807130000|2021-06-04 11:45:30|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1622807190000|2021-06-04 11:46:30|8492.5|8477.5|8493|8478|8493|8478|8492.5|8477.5|0
1622807200000|2021-06-04 11:46:40|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|0
1622807420000|2021-06-04 11:50:20|||||||||1
1622807430000|2021-06-04 11:50:30|8492.4|8477.4|8493.2|8478.2|8493.2|8478.2|8492.4|8477.4|3
1622807450000|2021-06-04 11:50:50|8493.7|8478.7|8493.7|8478.7|8494.2|8479.2|8493.7|8478.7|2
1622807530000|2021-06-04 11:52:10|8493.5|8478.5|8492.7|8477.7|8493.5|8478.5|8492.7|8477.7|1
1622807680000|2021-06-04 11:54:40|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|0
1622807700000|2021-06-04 11:55:00|8492.2|8477.2|8491.2|8476.2|8492.2|8477.2|8491.2|8476.2|0
1622807710000|2021-06-04 11:55:10|8491|8476|8490.7|8475.7|8491|8476|8490.7|8475.7|4
1622807720000|2021-06-04 11:55:20|8491|8476|8491|8476|8491|8476|8491|8476|0
1622807760000|2021-06-04 11:56:00|8491.2|8476.2|8492.7|8477.7|8492.7|8477.7|8491.2|8476.2|6
1622807770000|2021-06-04 11:56:10|8493|8478|8494.2|8479.2|8494.7|8479.7|8493|8478|3
1622807790000|2021-06-04 11:56:30|8494|8479|8494|8479|8494|8479|8494|8479|0
1622807800000|2021-06-04 11:56:40|8494.2|8479.2|8494.5|8479.5|8494.5|8479.5|8494.2|8479.2|0
1622807840000|2021-06-04 11:57:20|8494.2|8479.2|8494.5|8479.5|8494.5|8479.5|8494|8479|0
1622807870000|2021-06-04 11:57:50|8494.2|8479.2|8494.2|8479.2|8494.2|8479.2|8494.2|8479.2|1
1622807890000|2021-06-04 11:58:10|8493.7|8478.7|8493.5|8478.5|8493.7|8478.7|8493.5|8478.5|0
1622807910000|2021-06-04 11:58:30|8493|8478|8492.2|8477.2|8493|8478|8492.2|8477.2|1
1622807920000|2021-06-04 11:58:40|8492|8477|8491.7|8476.7|8492|8477|8491.7|8476.7|0
1622807940000|2021-06-04 11:59:00|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1622807980000|2021-06-04 11:59:40|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|0
1622807990000|2021-06-04 11:59:50|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1622808000000|2021-06-04 12:00:00|8492.7|8477.7|8492.5|8477.5|8492.7|8477.7|8492.2|8477.2|1
1622808130000|2021-06-04 12:02:10|8492.2|8477.2|8491.7|8476.7|8492.2|8477.2|8491.7|8476.7|1
1622808140000|2021-06-04 12:02:20|8490.7|8475.7|8489.7|8474.7|8490.7|8475.7|8489.7|8474.7|6
1622808160000|2021-06-04 12:02:40|8490.7|8475.7|8491.7|8476.7|8491.7|8476.7|8490.7|8475.7|1
1622808170000|2021-06-04 12:02:50|8492|8477|8493.7|8478.7|8494|8479|8492|8477|1
1622808180000|2021-06-04 12:03:00|8494|8479|8496.5|8481.5|8496.5|8481.5|8493.7|8478.7|12
1622808190000|2021-06-04 12:03:10|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|8497.7|8482.7|7
1622808200000|2021-06-04 12:03:20|8498|8483|8500.5|8485.5|8500.5|8485.5|8498|8483|2
1622808210000|2021-06-04 12:03:30|8501|8486|8501.7|8486.7|8501.7|8486.7|8501|8486|0
1622808220000|2021-06-04 12:03:40|8501.5|8486.5|8501.2|8486.2|8501.5|8486.5|8501.2|8486.2|0
1622808240000|2021-06-04 12:04:00|||||||||1
1622808250000|2021-06-04 12:04:10|8503|8488|8502.7|8487.7|8503|8488|8502.2|8487.2|1
1622808260000|2021-06-04 12:04:20|8502.5|8487.5|8502.7|8487.7|8504|8489|8502.5|8487.5|3
1622808270000|2021-06-04 12:04:30|8502.5|8487.5|8502.7|8487.7|8502.7|8487.7|8501.7|8486.7|0
1622808290000|2021-06-04 12:04:50|8503|8488|8502.7|8487.7|8503|8488|8502.7|8487.7|2
1622808310000|2021-06-04 12:05:10|8501.8|8486.8|8500.3|8485.3|8501.8|8486.8|8500.3|8485.3|0
1622808340000|2021-06-04 12:05:40|8502|8487|8502|8487|8502|8487|8502|8487|3
1622808350000|2021-06-04 12:05:50|8502.3|8487.3|8502.5|8487.5|8502.5|8487.5|8502.3|8487.3|0
1622808360000|2021-06-04 12:06:00|8503|8488|8503.7|8488.7|8503.7|8488.7|8503|8488|0
1622808370000|2021-06-04 12:06:10|8503.5|8488.5|8503.5|8488.5|8503.5|8488.5|8503.5|8488.5|0
1622808380000|2021-06-04 12:06:20|||||||||2
1622808410000|2021-06-04 12:06:50|8502.7|8487.7|8503.5|8488.5|8503.5|8488.5|8501.8|8486.8|0
1622808420000|2021-06-04 12:07:00|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|8503.3|8488.3|0
1622808430000|2021-06-04 12:07:10|8502|8487|8502.3|8487.3|8502.3|8487.3|8502|8487|5
1622808460000|2021-06-04 12:07:40|8501.7|8486.7|8499.3|8484.3|8501.7|8486.7|8498.7|8483.7|8
1622808470000|2021-06-04 12:07:50|8499.7|8484.7|8504.7|8489.7|8504.7|8489.7|8499.2|8484.2|4
1622808480000|2021-06-04 12:08:00|8504.2|8489.2|8500.7|8485.7|8504.2|8489.2|8500.7|8485.7|1
1622808490000|2021-06-04 12:08:10|8501|8486|8500.5|8485.5|8502|8487|8500.2|8485.2|0
1622808500000|2021-06-04 12:08:20|8501.3|8486.3|8501.8|8486.8|8501.8|8486.8|8501.3|8486.3|0
1622808540000|2021-06-04 12:09:00|8501|8486|8500|8485|8501|8486|8500|8485|2
1622808550000|2021-06-04 12:09:10|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|2
1622808580000|2021-06-04 12:09:40|8499|8484|8504|8489|8504|8489|8498|8483|8
1622808600000|2021-06-04 12:10:00|8504.2|8489.2|8500.8|8485.8|8504.2|8489.2|8500.8|8485.8|0
1622808610000|2021-06-04 12:10:10|8500.2|8485.2|8498.8|8483.8|8500.2|8485.2|8498.8|8483.8|0
1622808640000|2021-06-04 12:10:40|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|8497.3|8482.3|0
1622808660000|2021-06-04 12:11:00|8497|8482|8496.5|8481.5|8497|8482|8496.5|8481.5|0
1622808670000|2021-06-04 12:11:10|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|8496.3|8481.3|0
1622808680000|2021-06-04 12:11:20|8496.5|8481.5|8496|8481|8497|8482|8496|8481|2
1622808690000|2021-06-04 12:11:30|8495.8|8480.8|8495.3|8480.3|8495.8|8480.8|8495.3|8480.3|0
1622808700000|2021-06-04 12:11:40|8495.5|8480.5|8494.3|8479.3|8495.5|8480.5|8494.3|8479.3|2
1622808720000|2021-06-04 12:12:00|8493.5|8478.5|8493.5|8478.5|8494.5|8479.5|8493.5|8478.5|3
1622808730000|2021-06-04 12:12:10|8494|8479|8494|8479|8494|8479|8494|8479|0
1622808760000|2021-06-04 12:12:40|8493.8|8478.8|8493.8|8478.8|8494|8479|8493.5|8478.5|0
1622808780000|2021-06-04 12:13:00|8493.5|8478.5|8494|8479|8494.3|8479.3|8493.5|8478.5|0
1622808800000|2021-06-04 12:13:20|||||||||2
1622808810000|2021-06-04 12:13:30|8493.5|8478.5|8493.3|8478.3|8493.5|8478.5|8492.8|8477.8|2
1622808820000|2021-06-04 12:13:40|8493|8478|8492.5|8477.5|8493|8478|8492.5|8477.5|0
1622808840000|2021-06-04 12:14:00|8492.8|8477.8|8491.3|8476.3|8492.8|8477.8|8491.3|8476.3|1
1622808850000|2021-06-04 12:14:10|8490.8|8475.8|8490.5|8475.5|8490.8|8475.8|8490.5|8475.5|3
1622808860000|2021-06-04 12:14:20|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1622808870000|2021-06-04 12:14:30|8489.7|8474.7|8490|8475|8490.2|8475.2|8489.7|8474.7|4
1622808880000|2021-06-04 12:14:40|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|8489.7|8474.7|0
1622808890000|2021-06-04 12:14:50|8489.2|8474.2|8486.2|8471.2|8489.2|8474.2|8486.2|8471.2|4
1622808900000|2021-06-04 12:15:00|8487|8472|8492|8477|8492.3|8477.3|8487|8472|7
1622808910000|2021-06-04 12:15:10|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1622808920000|2021-06-04 12:15:20|8494|8479|8496.8|8481.8|8496.8|8481.8|8494|8479|3
1622808930000|2021-06-04 12:15:30|8495.8|8480.8|8496|8481|8496|8481|8495.8|8480.8|2
1622808940000|2021-06-04 12:15:40|8496.3|8481.3|8497.8|8482.8|8497.8|8482.8|8496.3|8481.3|1
1622808950000|2021-06-04 12:15:50|8498|8483|8498.3|8483.3|8498.3|8483.3|8498|8483|0
1622808970000|2021-06-04 12:16:10|8509.3|8494.3|8508.3|8493.3|8509.3|8494.3|8508.3|8493.3|9
1622808980000|2021-06-04 12:16:20|8507.5|8492.5|8507.3|8492.3|8507.8|8492.8|8507.3|8492.3|2
1622808990000|2021-06-04 12:16:30|8508.1|8493.1|8508.8|8493.8|8508.8|8493.8|8506.8|8491.8|1
1622809000000|2021-06-04 12:16:40|8509.8|8494.8|8509.8|8494.8|8510.8|8495.8|8509.8|8494.8|11
1622809010000|2021-06-04 12:16:50|8507.3|8492.3|8508.8|8493.8|8508.8|8493.8|8507.3|8492.3|1
1622809020000|2021-06-04 12:17:00|8508.5|8493.5|8508.8|8493.8|8508.8|8493.8|8508.5|8493.5|4
1622809050000|2021-06-04 12:17:30|8510|8495|8510.3|8495.3|8510.3|8495.3|8510|8495|1
1622809060000|2021-06-04 12:17:40|8510|8495|8511.3|8496.3|8511.3|8496.3|8510|8495|4
1622809070000|2021-06-04 12:17:50|8510.8|8495.8|8510.8|8495.8|8510.8|8495.8|8510.8|8495.8|3
1622809080000|2021-06-04 12:18:00|8508|8493|8504.8|8489.8|8509.5|8494.5|8504.8|8489.8|3
1622809090000|2021-06-04 12:18:10|8505.3|8490.3|8505.3|8490.3|8505.3|8490.3|8505.3|8490.3|0
1622809100000|2021-06-04 12:18:20|8505.5|8490.5|8505.3|8490.3|8505.5|8490.5|8505.3|8490.3|0
1622809110000|2021-06-04 12:18:30|8505.5|8490.5|8505.3|8490.3|8505.5|8490.5|8505.3|8490.3|0
1622809120000|2021-06-04 12:18:40|8505.5|8490.5|8505.3|8490.3|8505.5|8490.5|8505.3|8490.3|0
1622809130000|2021-06-04 12:18:50|8505.5|8490.5|8508.5|8493.5|8508.5|8493.5|8505.3|8490.3|1
1622809140000|2021-06-04 12:19:00|8508|8493|8507.5|8492.5|8508|8493|8507.5|8492.5|3
1622809150000|2021-06-04 12:19:10|8507.8|8492.8|8508|8493|8508|8493|8507.8|8492.8|0
1622809190000|2021-06-04 12:19:50|8508.3|8493.3|8509|8494|8509|8494|8508.3|8493.3|0
1622809200000|2021-06-04 12:20:00|8508.3|8493.3|8508.3|8493.3|8508.3|8493.3|8508.3|8493.3|0
1622809210000|2021-06-04 12:20:10|8507.5|8492.5|8507.3|8492.3|8507.5|8492.5|8507.3|8492.3|1
1622809230000|2021-06-04 12:20:30|8508.5|8493.5|8508.5|8493.5|8509|8494|8508.5|8493.5|5
1622809240000|2021-06-04 12:20:40|8509|8494|8505.8|8490.8|8509.3|8494.3|8505.8|8490.8|6
1622809250000|2021-06-04 12:20:50|8506.5|8491.5|8506.5|8491.5|8506.5|8491.5|8506.5|8491.5|1
1622809260000|2021-06-04 12:21:00|8507.3|8492.3|8507.3|8492.3|8507.8|8492.8|8506.5|8491.5|4
1622809270000|2021-06-04 12:21:10|||||||||1
1622809280000|2021-06-04 12:21:20|8508.3|8493.3|8509|8494|8509|8494|8508.3|8493.3|1
1622809300000|2021-06-04 12:21:40|8514.8|8499.8|8514.5|8499.5|8514.8|8499.8|8514.5|8499.5|3
1622809320000|2021-06-04 12:22:00|8515.8|8500.8|8520.5|8505.5|8520.5|8505.5|8515.6|8500.6|16
1622809330000|2021-06-04 12:22:10|8519.8|8504.8|8519.3|8504.3|8519.8|8504.8|8518.8|8503.8|3
1622809360000|2021-06-04 12:22:40|||||||||1
1622809370000|2021-06-04 12:22:50|8518.8|8503.8|8519.3|8504.3|8519.3|8504.3|8518.8|8503.8|1
1622809380000|2021-06-04 12:23:00|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|1
1622809430000|2021-06-04 12:23:50|||||||||1
1622809440000|2021-06-04 12:24:00|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|1
1622809450000|2021-06-04 12:24:10|8517.3|8502.3|8515.3|8500.3|8517.3|8502.3|8515.3|8500.3|2
1622809490000|2021-06-04 12:24:50|8515.8|8500.8|8516|8501|8516|8501|8515.8|8500.8|2
1622809500000|2021-06-04 12:25:00|8516.3|8501.3|8516|8501|8516.3|8501.3|8516|8501|0
1622809520000|2021-06-04 12:25:20|||||||||1
1622809530000|2021-06-04 12:25:30|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|6
1622809540000|2021-06-04 12:25:40|8515.3|8500.3|8516|8501|8516|8501|8515.3|8500.3|1
1622809550000|2021-06-04 12:25:50|8515.8|8500.8|8516|8501|8516|8501|8515.8|8500.8|1
1622809560000|2021-06-04 12:26:00|8515.8|8500.8|8513.8|8498.8|8515.8|8500.8|8513.8|8498.8|5
1622809570000|2021-06-04 12:26:10|8514.3|8499.3|8514.5|8499.5|8514.5|8499.5|8514.3|8499.3|2
1622809580000|2021-06-04 12:26:20|8515|8500|8515|8500|8515|8500|8515|8500|0
1622809610000|2021-06-04 12:26:50|8516.5|8501.5|8518.3|8503.3|8518.3|8503.3|8516.5|8501.5|2
1622809620000|2021-06-04 12:27:00|8518.8|8503.8|8518.3|8503.3|8518.8|8503.8|8518.3|8503.3|4
1622809640000|2021-06-04 12:27:20|8518.8|8503.8|8518.3|8503.3|8519.3|8504.3|8518.3|8503.3|0
1622809660000|2021-06-04 12:27:40|8516.8|8501.8|8516.8|8501.8|8516.8|8501.8|8516.8|8501.8|0
1622809670000|2021-06-04 12:27:50|8517|8502|8517|8502|8517|8502|8517|8502|1
1622809680000|2021-06-04 12:28:00|8517.3|8502.3|8517|8502|8517.3|8502.3|8517|8502|2
1622809690000|2021-06-04 12:28:10|8518.3|8503.3|8518.3|8503.3|8518.3|8503.3|8518.3|8503.3|0
1622809700000|2021-06-04 12:28:20|8519.1|8504.1|8519.1|8504.1|8519.1|8504.1|8518.8|8503.8|0
1622809710000|2021-06-04 12:28:30|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|0
1622809730000|2021-06-04 12:28:50|8519.1|8504.1|8517|8502|8519.1|8504.1|8517|8502|6
1622809740000|2021-06-04 12:29:00|8516.8|8501.8|8519.3|8504.3|8519.3|8504.3|8516.5|8501.5|2
1622809750000|2021-06-04 12:29:10|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|8518.8|8503.8|4
1622809760000|2021-06-04 12:29:20|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|1
1622809770000|2021-06-04 12:29:30|8517.3|8502.3|8517.5|8502.5|8518.6|8503.6|8517.3|8502.3|3
1622809780000|2021-06-04 12:29:40|8517.8|8502.8|8517.5|8502.5|8517.8|8502.8|8517.3|8502.3|1
1622809800000|2021-06-04 12:30:00|8517.3|8502.3|8520.5|8505.5|8520.5|8505.5|8517.3|8502.3|14
1622809810000|2021-06-04 12:30:10|8520.8|8505.8|8524.8|8509.8|8524.8|8509.8|8518|8503|10
1622809820000|2021-06-04 12:30:20|||||||||19
1622809830000|2021-06-04 12:30:30|8526.3|8511.3|8525.1|8510.1|8526.3|8511.3|8525.1|8510.1|16
1622809840000|2021-06-04 12:30:40|8525.6|8510.6|8527.3|8512.3|8527.8|8512.8|8525.6|8510.6|3
1622809850000|2021-06-04 12:30:50|8526.8|8511.8|8533.1|8518.1|8533.3|8518.3|8526.8|8511.8|23
1622809860000|2021-06-04 12:31:00|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|2
1622809870000|2021-06-04 12:31:10|8534.1|8519.1|8534.1|8519.1|8534.6|8519.6|8534.1|8519.1|1
1622809880000|2021-06-04 12:31:20|8533.6|8518.6|8535.1|8520.1|8535.1|8520.1|8533.6|8518.6|2
1622809890000|2021-06-04 12:31:30|8534.9|8519.9|8535.1|8520.1|8535.1|8520.1|8534.9|8519.9|1
1622809900000|2021-06-04 12:31:40|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|0
1622809910000|2021-06-04 12:31:50|8535.4|8520.4|8537.4|8522.4|8537.4|8522.4|8535.4|8520.4|20
1622809920000|2021-06-04 12:32:00|8537.9|8522.9|8540.9|8525.9|8540.9|8525.9|8537.9|8522.9|137
1622809930000|2021-06-04 12:32:10|8541.9|8526.9|8543.7|8528.7|8543.7|8528.7|8541.9|8526.9|16
1622809940000|2021-06-04 12:32:20|8543.4|8528.4|8544.2|8529.2|8544.2|8529.2|8543.4|8528.4|11
1622809960000|2021-06-04 12:32:40|8544.5|8529.5|8544.2|8529.2|8544.5|8529.5|8544.2|8529.2|0
1622809970000|2021-06-04 12:32:50|8544.7|8529.7|8545.2|8530.2|8545.2|8530.2|8544.4|8529.4|17
1622809980000|2021-06-04 12:33:00|8547|8532|8548.5|8533.5|8548.5|8533.5|8547|8532|1
1622809990000|2021-06-04 12:33:10|8549|8534|8548.7|8533.7|8549|8534|8548.5|8533.5|0
1622810000000|2021-06-04 12:33:20|8549.5|8534.5|8549|8534|8549.5|8534.5|8548.7|8533.7|2
1622810030000|2021-06-04 12:33:50|8548.5|8533.5|8549.7|8534.7|8550.2|8535.2|8548.5|8533.5|22
1622810040000|2021-06-04 12:34:00|8550.2|8535.2|8554|8539|8554|8539|8550.2|8535.2|48
1622810050000|2021-06-04 12:34:10|8554.2|8539.2|8554|8539|8554.2|8539.2|8554|8539|3
1622810060000|2021-06-04 12:34:20|||||||||3
1622810070000|2021-06-04 12:34:30|8554.5|8539.5|8550.7|8535.7|8554.5|8539.5|8550.7|8535.7|25
1622810080000|2021-06-04 12:34:40|8550.5|8535.5|8544.5|8529.5|8550.5|8535.5|8544.5|8529.5|7
1622810090000|2021-06-04 12:34:50|8543.9|8528.9|8543.9|8528.9|8543.9|8528.9|8543.9|8528.9|0
1622810100000|2021-06-04 12:35:00|8544.4|8529.4|8544.9|8529.9|8545.4|8530.4|8541.9|8526.9|6
1622810110000|2021-06-04 12:35:10|8544.7|8529.7|8540.9|8525.9|8544.7|8529.7|8540.9|8525.9|11
1622810120000|2021-06-04 12:35:20|8541.2|8526.2|8543.4|8528.4|8543.4|8528.4|8541.2|8526.2|1
1622810130000|2021-06-04 12:35:30|8543.2|8528.2|8543.4|8528.4|8543.4|8528.4|8542.7|8527.7|1
1622810140000|2021-06-04 12:35:40|8543.2|8528.2|8543.7|8528.7|8543.7|8528.7|8543.2|8528.2|1
1622810150000|2021-06-04 12:35:50|8543.4|8528.4|8542.7|8527.7|8543.4|8528.4|8542.7|8527.7|3
1622810160000|2021-06-04 12:36:00|8542.2|8527.2|8541.9|8526.9|8542.2|8527.2|8541.9|8526.9|0
1622810170000|2021-06-04 12:36:10|8539.2|8524.2|8533.4|8518.4|8539.2|8524.2|8532.9|8517.9|7
1622810180000|2021-06-04 12:36:20|8533.2|8518.2|8532.9|8517.9|8533.2|8518.2|8532.9|8517.9|0
1622810190000|2021-06-04 12:36:30|8533.2|8518.2|8531.7|8516.7|8533.7|8518.7|8531.7|8516.7|1
1622810200000|2021-06-04 12:36:40|8536.7|8521.7|8532.7|8517.7|8536.7|8521.7|8532.7|8517.7|2
1622810210000|2021-06-04 12:36:50|8533.7|8518.7|8535.9|8520.9|8535.9|8520.9|8533.7|8518.7|5
1622810220000|2021-06-04 12:37:00|8535.4|8520.4|8533.2|8518.2|8535.4|8520.4|8533.2|8518.2|1
1622810230000|2021-06-04 12:37:10|8532.9|8517.9|8532.7|8517.7|8532.9|8517.9|8532.7|8517.7|0
1622810240000|2021-06-04 12:37:20|8532.4|8517.4|8532.4|8517.4|8534.4|8519.4|8532.4|8517.4|2
1622810250000|2021-06-04 12:37:30|||||||||2
1622810260000|2021-06-04 12:37:40|8532.2|8517.2|8531.9|8516.9|8532.2|8517.2|8531.9|8516.9|0
1622810270000|2021-06-04 12:37:50|8532.4|8517.4|8532.4|8517.4|8532.9|8517.9|8532.4|8517.4|1
1622810280000|2021-06-04 12:38:00|8533.2|8518.2|8531.4|8516.4|8534.4|8519.4|8531.4|8516.4|3
1622810290000|2021-06-04 12:38:10|8532|8517|8532.9|8517.9|8532.9|8517.9|8532|8517|1
1622810300000|2021-06-04 12:38:20|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|0
1622810310000|2021-06-04 12:38:30|8534.7|8519.7|8535.2|8520.2|8535.2|8520.2|8534.7|8519.7|1
1622810320000|2021-06-04 12:38:40|8535.4|8520.4|8535.9|8520.9|8535.9|8520.9|8535.4|8520.4|0
1622810330000|2021-06-04 12:38:50|8535.7|8520.7|8536.6|8521.6|8536.6|8521.6|8535.4|8520.4|5
1622810360000|2021-06-04 12:39:20|8537.9|8522.9|8538.1|8523.1|8538.1|8523.1|8537.9|8522.9|0
1622810380000|2021-06-04 12:39:40|8537.9|8522.9|8538.9|8523.9|8538.9|8523.9|8537.9|8522.9|1
1622810390000|2021-06-04 12:39:50|8540.7|8525.7|8539.4|8524.4|8542.1|8527.1|8539.4|8524.4|3
1622810400000|2021-06-04 12:40:00|8539.1|8524.1|8540.9|8525.9|8540.9|8525.9|8538.4|8523.4|5
1622810410000|2021-06-04 12:40:10|8541.4|8526.4|8540.4|8525.4|8541.4|8526.4|8540.4|8525.4|9
1622810420000|2021-06-04 12:40:20|8540.6|8525.6|8540.4|8525.4|8540.6|8525.6|8540.4|8525.4|1
1622810440000|2021-06-04 12:40:40|8538.9|8523.9|8537.9|8522.9|8538.9|8523.9|8537.9|8522.9|4
1622810450000|2021-06-04 12:40:50|8537.6|8522.6|8541.4|8526.4|8541.4|8526.4|8537.6|8522.6|1
1622810460000|2021-06-04 12:41:00|8540.6|8525.6|8540.4|8525.4|8540.6|8525.6|8540.4|8525.4|0
1622810470000|2021-06-04 12:41:10|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|0
1622810490000|2021-06-04 12:41:30|8540.9|8525.9|8539.4|8524.4|8540.9|8525.9|8539.4|8524.4|2
1622810500000|2021-06-04 12:41:40|8539.9|8524.9|8538.8|8523.8|8540.6|8525.6|8538.8|8523.8|14
1622810510000|2021-06-04 12:41:50|8537.6|8522.6|8537|8522|8537.6|8522.6|8536.8|8521.8|2
1622810520000|2021-06-04 12:42:00|8538.6|8523.6|8539.3|8524.3|8539.3|8524.3|8538.6|8523.6|5
1622810530000|2021-06-04 12:42:10|8540.1|8525.1|8539.3|8524.3|8540.1|8525.1|8539.3|8524.3|0
1622810540000|2021-06-04 12:42:20|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|0
1622810550000|2021-06-04 12:42:30|8540.8|8525.8|8542.3|8527.3|8542.3|8527.3|8540.8|8525.8|1
1622810560000|2021-06-04 12:42:40|8542.6|8527.6|8542.6|8527.6|8543.1|8528.1|8541.6|8526.6|2
1622810570000|2021-06-04 12:42:50|8540.8|8525.8|8540.3|8525.3|8540.8|8525.8|8540.3|8525.3|1
1622810580000|2021-06-04 12:43:00|8540.8|8525.8|8543.3|8528.3|8543.3|8528.3|8540.8|8525.8|1
1622810590000|2021-06-04 12:43:10|8543.6|8528.6|8545.3|8530.3|8545.3|8530.3|8543.6|8528.6|5
1622810600000|2021-06-04 12:43:20|8547.6|8532.6|8547.1|8532.1|8547.6|8532.6|8547.1|8532.1|3
1622810620000|2021-06-04 12:43:40|8548.1|8533.1|8547.1|8532.1|8548.3|8533.3|8546.8|8531.8|10
1622810630000|2021-06-04 12:43:50|8548.8|8533.8|8547.1|8532.1|8548.8|8533.8|8547.1|8532.1|1
1622810640000|2021-06-04 12:44:00|8547.8|8532.8|8548.3|8533.3|8548.3|8533.3|8546.8|8531.8|2
1622810650000|2021-06-04 12:44:10|8548.8|8533.8|8549.3|8534.3|8549.8|8534.8|8548.8|8533.8|1
1622810660000|2021-06-04 12:44:20|8548.8|8533.8|8549.3|8534.3|8549.3|8534.3|8548.8|8533.8|0
1622810670000|2021-06-04 12:44:30|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|1
1622810680000|2021-06-04 12:44:40|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|1
1622810690000|2021-06-04 12:44:50|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|2
1622810700000|2021-06-04 12:45:00|||||||||1
1622810720000|2021-06-04 12:45:20|8549.1|8534.1|8549.8|8534.8|8549.8|8534.8|8549.1|8534.1|4
1622810730000|2021-06-04 12:45:30|8550.3|8535.3|8551.1|8536.1|8551.1|8536.1|8550.1|8535.1|12
1622810740000|2021-06-04 12:45:40|8551.6|8536.6|8551.4|8536.4|8551.6|8536.6|8551.4|8536.4|3
1622810750000|2021-06-04 12:45:50|8552.1|8537.1|8552.6|8537.6|8552.9|8537.9|8552.1|8537.1|0
1622810760000|2021-06-04 12:46:00|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|1
1622810790000|2021-06-04 12:46:30|8549.9|8534.9|8547.1|8532.1|8550.1|8535.1|8547.1|8532.1|5
1622810800000|2021-06-04 12:46:40|8547.3|8532.3|8548.1|8533.1|8548.3|8533.3|8547.3|8532.3|2
1622810820000|2021-06-04 12:47:00|8548.3|8533.3|8549.1|8534.1|8549.1|8534.1|8548.3|8533.3|0
1622810830000|2021-06-04 12:47:10|8549.3|8534.3|8549.9|8534.9|8549.9|8534.9|8549.3|8534.3|1
1622810860000|2021-06-04 12:47:40|8549.4|8534.4|8546.6|8531.6|8549.4|8534.4|8546.3|8531.3|13
1622810870000|2021-06-04 12:47:50|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|0
1622810880000|2021-06-04 12:48:00|8547.1|8532.1|8548.1|8533.1|8548.1|8533.1|8547.1|8532.1|1
1622810890000|2021-06-04 12:48:10|8548.8|8533.8|8548.6|8533.6|8548.8|8533.8|8548.6|8533.6|2
1622810900000|2021-06-04 12:48:20|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|0
1622810910000|2021-06-04 12:48:30|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|0
1622810920000|2021-06-04 12:48:40|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|1
1622810930000|2021-06-04 12:48:50|||||||||2
1622810940000|2021-06-04 12:49:00|8549.1|8534.1|8548.9|8533.9|8549.1|8534.1|8548.9|8533.9|1
1622810950000|2021-06-04 12:49:10|8548.6|8533.6|8553.4|8538.4|8553.4|8538.4|8548.4|8533.4|7
1622810960000|2021-06-04 12:49:20|8553.6|8538.6|8552.6|8537.6|8553.6|8538.6|8552.6|8537.6|6
1622810980000|2021-06-04 12:49:40|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|0
1622810990000|2021-06-04 12:49:50|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|1
1622811000000|2021-06-04 12:50:00|8553.4|8538.4|8550.6|8535.6|8553.4|8538.4|8549.3|8534.3|3
1622811010000|2021-06-04 12:50:10|8551.4|8536.4|8552.4|8537.4|8552.4|8537.4|8551.1|8536.1|4
1622811020000|2021-06-04 12:50:20|8554.4|8539.4|8553.1|8538.1|8554.4|8539.4|8552.9|8537.9|9
1622811030000|2021-06-04 12:50:30|8553.4|8538.4|8553.6|8538.6|8553.6|8538.6|8553.4|8538.4|0
1622811040000|2021-06-04 12:50:40|8554.1|8539.1|8552.3|8537.3|8554.1|8539.1|8552.3|8537.3|12
1622811050000|2021-06-04 12:50:50|8553.6|8538.6|8553.8|8538.8|8553.8|8538.8|8553.6|8538.6|5
1622811060000|2021-06-04 12:51:00|8553.6|8538.6|8553.8|8538.8|8553.8|8538.8|8553.6|8538.6|2
1622811080000|2021-06-04 12:51:20|8554.1|8539.1|8554.1|8539.1|8554.1|8539.1|8554.1|8539.1|0
1622811100000|2021-06-04 12:51:40|8554.6|8539.6|8555.4|8540.4|8555.4|8540.4|8554.6|8539.6|1
1622811110000|2021-06-04 12:51:50|8555.9|8540.9|8554.9|8539.9|8555.9|8540.9|8554.9|8539.9|0
1622811150000|2021-06-04 12:52:30|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|2
1622811160000|2021-06-04 12:52:40|8554.9|8539.9|8553.9|8538.9|8554.9|8539.9|8553.9|8538.9|1
1622811170000|2021-06-04 12:52:50|8555.4|8540.4|8555.4|8540.4|8555.9|8540.9|8555.4|8540.4|0
1622811180000|2021-06-04 12:53:00|8555.1|8540.1|8555.6|8540.6|8555.6|8540.6|8555.1|8540.1|0
1622811190000|2021-06-04 12:53:10|8555.9|8540.9|8556.4|8541.4|8556.4|8541.4|8555.9|8540.9|2
1622811210000|2021-06-04 12:53:30|||||||||1
1622811220000|2021-06-04 12:53:40|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|0
1622811230000|2021-06-04 12:53:50|||||||||2
1622811240000|2021-06-04 12:54:00|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|4
1622811250000|2021-06-04 12:54:10|8554.6|8539.6|8554.1|8539.1|8554.6|8539.6|8554.1|8539.1|0
1622811260000|2021-06-04 12:54:20|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|1
1622811270000|2021-06-04 12:54:30|||||||||1
1622811280000|2021-06-04 12:54:40|8552.4|8537.4|8552.1|8537.1|8552.4|8537.4|8552.1|8537.1|1
1622811290000|2021-06-04 12:54:50|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|1
1622811300000|2021-06-04 12:55:00|8551.9|8536.9|8550.9|8535.9|8552.1|8537.1|8550.9|8535.9|4
1622811310000|2021-06-04 12:55:10|8550.4|8535.4|8552.1|8537.1|8552.1|8537.1|8550.1|8535.1|2
1622811320000|2021-06-04 12:55:20|8552.4|8537.4|8552.9|8537.9|8552.9|8537.9|8552.4|8537.4|6
1622811330000|2021-06-04 12:55:30|8550.4|8535.4|8551.9|8536.9|8551.9|8536.9|8550.4|8535.4|1
1622811340000|2021-06-04 12:55:40|8551.4|8536.4|8553.9|8538.9|8553.9|8538.9|8551.4|8536.4|0
1622811360000|2021-06-04 12:56:00|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|2
1622811380000|2021-06-04 12:56:20|8554.6|8539.6|8554.9|8539.9|8554.9|8539.9|8554.6|8539.6|1
1622811390000|2021-06-04 12:56:30|||||||||1
1622811400000|2021-06-04 12:56:40|8556.9|8541.9|8555.9|8540.9|8556.9|8541.9|8555.9|8540.9|10
1622811410000|2021-06-04 12:56:50|8556.1|8541.1|8556.4|8541.4|8556.4|8541.4|8556.1|8541.1|0
1622811420000|2021-06-04 12:57:00|8556.6|8541.6|8556.9|8541.9|8556.9|8541.9|8556.6|8541.6|2
1622811430000|2021-06-04 12:57:10|8556.1|8541.1|8553.6|8538.6|8556.1|8541.1|8553.4|8538.4|7
1622811440000|2021-06-04 12:57:20|8554.1|8539.1|8554.4|8539.4|8554.4|8539.4|8554.1|8539.1|0
1622811450000|2021-06-04 12:57:30|8553.6|8538.6|8553.9|8538.9|8553.9|8538.9|8553.6|8538.6|0
1622811460000|2021-06-04 12:57:40|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|0
1622811480000|2021-06-04 12:58:00|8555.4|8540.4|8555.9|8540.9|8555.9|8540.9|8555.4|8540.4|1
1622811490000|2021-06-04 12:58:10|8556.1|8541.1|8555.9|8540.9|8556.4|8541.4|8555.9|8540.9|3
1622811500000|2021-06-04 12:58:20|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|0
1622811510000|2021-06-04 12:58:30|8555.9|8540.9|8556.4|8541.4|8556.4|8541.4|8555.9|8540.9|3
1622811520000|2021-06-04 12:58:40|8555.4|8540.4|8554.4|8539.4|8555.4|8540.4|8554.4|8539.4|6
1622811530000|2021-06-04 12:58:50|8554.9|8539.9|8555.4|8540.4|8555.4|8540.4|8554.9|8539.9|2
1622811540000|2021-06-04 12:59:00|8555.9|8540.9|8556.9|8541.9|8556.9|8541.9|8555.9|8540.9|2
1622811550000|2021-06-04 12:59:10|8557.4|8542.4|8557.4|8542.4|8557.4|8542.4|8557.4|8542.4|1
1622811560000|2021-06-04 12:59:20|8555.9|8540.9|8555.6|8540.6|8555.9|8540.9|8555.6|8540.6|5
1622811570000|2021-06-04 12:59:30|8554.6|8539.6|8553.9|8538.9|8554.6|8539.6|8553.9|8538.9|0
1622811580000|2021-06-04 12:59:40|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|0
1622811590000|2021-06-04 12:59:50|8555.1|8540.1|8553.9|8538.9|8555.4|8540.4|8553.9|8538.9|1
1622811600000|2021-06-04 13:00:00|8553.4|8538.4|8551.9|8536.9|8553.4|8538.4|8551.9|8536.9|2
1622811610000|2021-06-04 13:00:10|8551.6|8536.6|8549.6|8534.6|8551.6|8536.6|8549.6|8534.6|4
1622811620000|2021-06-04 13:00:20|8549.1|8534.1|8545.3|8530.3|8549.1|8534.1|8545.3|8530.3|15
1622811630000|2021-06-04 13:00:30|8545.1|8530.1|8544.6|8529.6|8545.4|8530.4|8544.4|8529.4|4
1622811640000|2021-06-04 13:00:40|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|0
1622811650000|2021-06-04 13:00:50|8544.9|8529.9|8546.6|8531.6|8546.6|8531.6|8544.9|8529.9|1
1622811660000|2021-06-04 13:01:00|8546.9|8531.9|8550.6|8535.6|8550.6|8535.6|8546.9|8531.9|1
1622811670000|2021-06-04 13:01:10|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|0
1622811680000|2021-06-04 13:01:20|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|4
1622811700000|2021-06-04 13:01:40|8548.6|8533.6|8548.9|8533.9|8549.1|8534.1|8548.6|8533.6|2
1622811710000|2021-06-04 13:01:50|8548.4|8533.4|8548.1|8533.1|8548.9|8533.9|8547.9|8532.9|1
1622811720000|2021-06-04 13:02:00|8548.4|8533.4|8550.9|8535.9|8551.1|8536.1|8548.4|8533.4|1
1622811730000|2021-06-04 13:02:10|8551.4|8536.4|8551.3|8536.3|8552.4|8537.4|8551.3|8536.3|3
1622811740000|2021-06-04 13:02:20|8551.9|8536.9|8550.3|8535.3|8551.9|8536.9|8548.6|8533.6|15
1622811750000|2021-06-04 13:02:30|8550.1|8535.1|8551.1|8536.1|8551.1|8536.1|8550.1|8535.1|0
1622811760000|2021-06-04 13:02:40|8551.3|8536.3|8547.3|8532.3|8551.3|8536.3|8547.3|8532.3|7
1622811770000|2021-06-04 13:02:50|8547.8|8532.8|8548.1|8533.1|8548.3|8533.3|8547.8|8532.8|1
1622811780000|2021-06-04 13:03:00|8548.3|8533.3|8551.8|8536.8|8552.3|8537.3|8548.3|8533.3|6
1622811790000|2021-06-04 13:03:10|8552.6|8537.6|8554.1|8539.1|8554.1|8539.1|8552.6|8537.6|0
1622811800000|2021-06-04 13:03:20|8554.3|8539.3|8554.9|8539.9|8555.4|8540.4|8554.3|8539.3|11
1622811810000|2021-06-04 13:03:30|8556.4|8541.4|8557.9|8542.9|8557.9|8542.9|8556.4|8541.4|0
1622811820000|2021-06-04 13:03:40|8557.6|8542.6|8557.6|8542.6|8557.6|8542.6|8557.6|8542.6|0
1622811830000|2021-06-04 13:03:50|8557.9|8542.9|8558.4|8543.4|8558.4|8543.4|8557.9|8542.9|1
1622811840000|2021-06-04 13:04:00|8559.4|8544.4|8559.6|8544.6|8559.6|8544.6|8559.4|8544.4|3
1622811850000|2021-06-04 13:04:10|8559.4|8544.4|8561.9|8546.9|8562.4|8547.4|8559.4|8544.4|26
1622811860000|2021-06-04 13:04:20|8561.1|8546.1|8559.4|8544.4|8561.1|8546.1|8557.4|8542.4|10
1622811870000|2021-06-04 13:04:30|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|0
1622811880000|2021-06-04 13:04:40|8559.9|8544.9|8558.6|8543.6|8559.9|8544.9|8557.8|8542.8|20
1622811890000|2021-06-04 13:04:50|8559.9|8544.9|8559.4|8544.4|8559.9|8544.9|8559.4|8544.4|0
1622811900000|2021-06-04 13:05:00|8558.4|8543.4|8559.4|8544.4|8559.4|8544.4|8558.4|8543.4|0
1622811920000|2021-06-04 13:05:20|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|0
1622811930000|2021-06-04 13:05:30|8559.9|8544.9|8556.8|8541.8|8559.9|8544.9|8555.6|8540.6|6
1622811940000|2021-06-04 13:05:40|8557.1|8542.1|8556.3|8541.3|8557.1|8542.1|8555.6|8540.6|1
1622811950000|2021-06-04 13:05:50|8557.1|8542.1|8555.3|8540.3|8557.1|8542.1|8555.3|8540.3|1
1622811960000|2021-06-04 13:06:00|8555.1|8540.1|8554.6|8539.6|8555.1|8540.1|8554.6|8539.6|0
1622811970000|2021-06-04 13:06:10|8554.1|8539.1|8553.8|8538.8|8554.1|8539.1|8553.8|8538.8|0
1622811980000|2021-06-04 13:06:20|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|0
1622812000000|2021-06-04 13:06:40|8554.4|8539.4|8552.6|8537.6|8554.4|8539.4|8552.6|8537.6|1
1622812010000|2021-06-04 13:06:50|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|0
1622812020000|2021-06-04 13:07:00|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|0
1622812030000|2021-06-04 13:07:10|8552.6|8537.6|8551.3|8536.3|8552.6|8537.6|8551.3|8536.3|2
1622812040000|2021-06-04 13:07:20|||||||||1
1622812050000|2021-06-04 13:07:30|8550.8|8535.8|8550.8|8535.8|8550.8|8535.8|8550.8|8535.8|0
1622812060000|2021-06-04 13:07:40|||||||||1
1622812070000|2021-06-04 13:07:50|8551.1|8536.1|8551.3|8536.3|8551.3|8536.3|8551.1|8536.1|1
1622812080000|2021-06-04 13:08:00|8552.1|8537.1|8551.6|8536.6|8552.1|8537.1|8551.6|8536.6|2
1622812120000|2021-06-04 13:08:40|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|8552.4|8537.4|2
1622812140000|2021-06-04 13:09:00|8551.8|8536.8|8553.8|8538.8|8553.8|8538.8|8551.8|8536.8|2
1622812190000|2021-06-04 13:09:50|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|0
1622812200000|2021-06-04 13:10:00|8555.1|8540.1|8555.4|8540.4|8555.4|8540.4|8555.1|8540.1|0
1622812230000|2021-06-04 13:10:30|8555.1|8540.1|8555.1|8540.1|8555.1|8540.1|8555.1|8540.1|1
1622812300000|2021-06-04 13:11:40|8555.9|8540.9|8557.1|8542.1|8557.1|8542.1|8555.9|8540.9|1
1622812330000|2021-06-04 13:12:10|8559.6|8544.6|8558.6|8543.6|8559.6|8544.6|8558.6|8543.6|0
1622812340000|2021-06-04 13:12:20|8559.1|8544.1|8559.6|8544.6|8559.6|8544.6|8559.1|8544.1|1
1622812350000|2021-06-04 13:12:30|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|0
1622812360000|2021-06-04 13:12:40|8560.1|8545.1|8560.6|8545.6|8560.6|8545.6|8560.1|8545.1|0
1622812380000|2021-06-04 13:13:00|8560.9|8545.9|8561.4|8546.4|8561.4|8546.4|8560.9|8545.9|3
1622812390000|2021-06-04 13:13:10|8560.9|8545.9|8558.4|8543.4|8560.9|8545.9|8557.9|8542.9|8
1622812400000|2021-06-04 13:13:20|8558.9|8543.9|8560.1|8545.1|8560.1|8545.1|8558.9|8543.9|0
1622812410000|2021-06-04 13:13:30|8559.9|8544.9|8559.9|8544.9|8559.9|8544.9|8559.9|8544.9|0
1622812420000|2021-06-04 13:13:40|8559.1|8544.1|8560.9|8545.9|8560.9|8545.9|8558.9|8543.9|2
1622812430000|2021-06-04 13:13:50|8561.1|8546.1|8561.1|8546.1|8561.1|8546.1|8561.1|8546.1|0
1622812470000|2021-06-04 13:14:30|8561.6|8546.6|8559.9|8544.9|8561.6|8546.6|8559.9|8544.9|0
1622812500000|2021-06-04 13:15:00|8560.4|8545.4|8561.9|8546.9|8562.9|8547.9|8560.4|8545.4|12
1622812510000|2021-06-04 13:15:10|8562.1|8547.1|8562.4|8547.4|8563.4|8548.4|8562.1|8547.1|5
1622812520000|2021-06-04 13:15:20|8562.1|8547.1|8561.9|8546.9|8562.1|8547.1|8561.9|8546.9|1
1622812530000|2021-06-04 13:15:30|8561.6|8546.6|8560.6|8545.6|8561.6|8546.6|8560.1|8545.1|1
1622812540000|2021-06-04 13:15:40|8560.1|8545.1|8559.9|8544.9|8560.1|8545.1|8559.9|8544.9|0
1622812560000|2021-06-04 13:16:00|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|16
1622812570000|2021-06-04 13:16:10|8561.9|8546.9|8561.4|8546.4|8561.9|8546.9|8561.4|8546.4|1
1622812600000|2021-06-04 13:16:40|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|0
1622812620000|2021-06-04 13:17:00|8560.4|8545.4|8558.1|8543.1|8560.4|8545.4|8558.1|8543.1|4
1622812630000|2021-06-04 13:17:10|8558.6|8543.6|8558.6|8543.6|8558.6|8543.6|8558.1|8543.1|0
1622812640000|2021-06-04 13:17:20|8558.1|8543.1|8558.1|8543.1|8558.6|8543.6|8558.1|8543.1|2
1622812650000|2021-06-04 13:17:30|8558.4|8543.4|8558.6|8543.6|8558.6|8543.6|8558.4|8543.4|0
1622812670000|2021-06-04 13:17:50|8560.1|8545.1|8560.4|8545.4|8561.4|8546.4|8560.1|8545.1|4
1622812680000|2021-06-04 13:18:00|8559.6|8544.6|8558.6|8543.6|8559.6|8544.6|8558.6|8543.6|0
1622812690000|2021-06-04 13:18:10|8558.9|8543.9|8558.9|8543.9|8559.1|8544.1|8558.6|8543.6|0
1622812700000|2021-06-04 13:18:20|8558.6|8543.6|8558.6|8543.6|8559.1|8544.1|8558.6|8543.6|0
1622812710000|2021-06-04 13:18:30|8558.9|8543.9|8559.4|8544.4|8559.4|8544.4|8558.9|8543.9|1
1622812720000|2021-06-04 13:18:40|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|1
1622812730000|2021-06-04 13:18:50|8559.9|8544.9|8559.1|8544.1|8559.9|8544.9|8559.1|8544.1|3
1622812740000|2021-06-04 13:19:00|8558.9|8543.9|8557.1|8542.1|8558.9|8543.9|8556.6|8541.6|1
1622812750000|2021-06-04 13:19:10|8556.9|8541.9|8557.1|8542.1|8557.1|8542.1|8556.6|8541.6|0
1622812760000|2021-06-04 13:19:20|8558.4|8543.4|8558.4|8543.4|8558.4|8543.4|8558.4|8543.4|0
1622812770000|2021-06-04 13:19:30|8558.1|8543.1|8558.1|8543.1|8558.1|8543.1|8558.1|8543.1|0
1622812800000|2021-06-04 13:20:00|8558.4|8543.4|8560.9|8545.9|8560.9|8545.9|8558.4|8543.4|3
1622812810000|2021-06-04 13:20:10|8561.1|8546.1|8558.9|8543.9|8561.1|8546.1|8557.4|8542.4|7
1622812840000|2021-06-04 13:20:40|8559.1|8544.1|8560.1|8545.1|8560.1|8545.1|8559.1|8544.1|1
1622812850000|2021-06-04 13:20:50|8559.6|8544.6|8558.6|8543.6|8559.6|8544.6|8558.4|8543.4|5
1622812860000|2021-06-04 13:21:00|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|8558.6|8543.6|1
1622812880000|2021-06-04 13:21:20|8559.4|8544.4|8558.4|8543.4|8559.9|8544.9|8558.4|8543.4|1
1622812930000|2021-06-04 13:22:10|8558.6|8543.6|8558.4|8543.4|8559.4|8544.4|8558.4|8543.4|2
1622812940000|2021-06-04 13:22:20|8558.9|8543.9|8559.4|8544.4|8559.4|8544.4|8558.9|8543.9|1
1622812950000|2021-06-04 13:22:30|8559.1|8544.1|8559.4|8544.4|8559.4|8544.4|8558.9|8543.9|0
1622812960000|2021-06-04 13:22:40|8559.1|8544.1|8557.4|8542.4|8559.1|8544.1|8557.4|8542.4|5
1622812970000|2021-06-04 13:22:50|8554.6|8539.6|8554.1|8539.1|8554.6|8539.6|8554.1|8539.1|11
1622812980000|2021-06-04 13:23:00|8553.9|8538.9|8556.1|8541.1|8556.4|8541.4|8553.9|8538.9|3
1622812990000|2021-06-04 13:23:10|||||||||1
1622813000000|2021-06-04 13:23:20|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|1
1622813010000|2021-06-04 13:23:30|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|0
1622813020000|2021-06-04 13:23:40|8549.6|8534.6|8549.4|8534.4|8549.6|8534.6|8549.4|8534.4|12
1622813040000|2021-06-04 13:24:00|8550.1|8535.1|8556.1|8541.1|8556.1|8541.1|8550.1|8535.1|2
1622813050000|2021-06-04 13:24:10|8556.6|8541.6|8556.1|8541.1|8556.6|8541.6|8556.1|8541.1|0
1622813060000|2021-06-04 13:24:20|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|0
1622813070000|2021-06-04 13:24:30|8555.4|8540.4|8553.6|8538.6|8555.4|8540.4|8553.6|8538.6|2
1622813100000|2021-06-04 13:25:00|8553.9|8538.9|8554.1|8539.1|8554.1|8539.1|8553.9|8538.9|0
1622813120000|2021-06-04 13:25:20|8554.6|8539.6|8554.9|8539.9|8554.9|8539.9|8554.6|8539.6|3
1622813140000|2021-06-04 13:25:40|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|0
1622813150000|2021-06-04 13:25:50|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|1
1622813170000|2021-06-04 13:26:10|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|8552.1|8537.1|5
1622813180000|2021-06-04 13:26:20|8551.4|8536.4|8548.1|8533.1|8551.4|8536.4|8548.1|8533.1|1
1622813190000|2021-06-04 13:26:30|8547.9|8532.9|8547.1|8532.1|8547.9|8532.9|8547.1|8532.1|0
1622813200000|2021-06-04 13:26:40|8546.6|8531.6|8546.6|8531.6|8546.6|8531.6|8546.6|8531.6|0
1622813210000|2021-06-04 13:26:50|8546.9|8531.9|8547.6|8532.6|8548.4|8533.4|8546.9|8531.9|1
1622813240000|2021-06-04 13:27:20|||||||||1
1622813260000|2021-06-04 13:27:40|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|2
1622813270000|2021-06-04 13:27:50|8545.6|8530.6|8545.6|8530.6|8546.6|8531.6|8545.6|8530.6|1
1622813290000|2021-06-04 13:28:10|||||||||2
1622813320000|2021-06-04 13:28:40|8546.4|8531.4|8547.4|8532.4|8547.4|8532.4|8546.4|8531.4|2
1622813340000|2021-06-04 13:29:00|8547.1|8532.1|8546.1|8531.1|8547.6|8532.6|8545.9|8530.9|6
1622813350000|2021-06-04 13:29:10|8546.6|8531.6|8544.6|8529.6|8546.6|8531.6|8544.6|8529.6|7
1622813360000|2021-06-04 13:29:20|8544.9|8529.9|8547.6|8532.6|8547.6|8532.6|8544.9|8529.9|1
1622813380000|2021-06-04 13:29:40|8548.4|8533.4|8548.6|8533.6|8549.1|8534.1|8548.4|8533.4|3
1622813390000|2021-06-04 13:29:50|||||||||2
1622813400000|2021-06-04 13:30:00|8548.1|8533.1|8555.4|8540.4|8555.4|8540.4|8548.1|8533.1|7
1622813410000|2021-06-04 13:30:10|8557.4|8542.4|8559.9|8544.9|8559.9|8544.9|8557.4|8542.4|13
1622813420000|2021-06-04 13:30:20|8560.4|8545.4|8561.9|8546.9|8562.9|8547.9|8560.4|8545.4|11
1622813430000|2021-06-04 13:30:30|8561.1|8546.1|8554.9|8539.9|8561.1|8546.1|8554.9|8539.9|5
1622813440000|2021-06-04 13:30:40|8555.4|8540.4|8557.2|8542.2|8557.2|8542.2|8555.4|8540.4|20
1622813450000|2021-06-04 13:30:50|8557.4|8542.4|8557.4|8542.4|8558.9|8543.9|8557.4|8542.4|0
1622813460000|2021-06-04 13:31:00|8556.5|8541.5|8556.5|8541.5|8556.5|8541.5|8556.5|8541.5|0
1622813470000|2021-06-04 13:31:10|8556.9|8541.9|8556.4|8541.4|8556.9|8541.9|8556.4|8541.4|0
1622813480000|2021-06-04 13:31:20|8554.7|8539.7|8554.7|8539.7|8554.7|8539.7|8554.7|8539.7|4
1622813490000|2021-06-04 13:31:30|8553.7|8538.7|8550.2|8535.2|8553.7|8538.7|8550.2|8535.2|6
1622813500000|2021-06-04 13:31:40|8549.7|8534.7|8549.4|8534.4|8550.4|8535.4|8549.2|8534.2|3
1622813510000|2021-06-04 13:31:50|8551.7|8536.7|8553.2|8538.2|8554.7|8539.7|8551.7|8536.7|7
1622813520000|2021-06-04 13:32:00|8553.7|8538.7|8555.2|8540.2|8555.2|8540.2|8553.7|8538.7|1
1622813530000|2021-06-04 13:32:10|8556.4|8541.4|8559.7|8544.7|8559.7|8544.7|8556.4|8541.4|1
1622813540000|2021-06-04 13:32:20|8560.5|8545.5|8559.4|8544.4|8562.2|8547.2|8559.4|8544.4|12
1622813550000|2021-06-04 13:32:30|8559.7|8544.7|8558.7|8543.7|8559.7|8544.7|8558.7|8543.7|1
1622813560000|2021-06-04 13:32:40|8559.2|8544.2|8559.7|8544.7|8559.7|8544.7|8559.2|8544.2|0
1622813570000|2021-06-04 13:32:50|8559.2|8544.2|8558.7|8543.7|8559.2|8544.2|8557.9|8542.9|1
1622813580000|2021-06-04 13:33:00|8558.4|8543.4|8563.7|8548.7|8563.7|8548.7|8557.7|8542.7|9
1622813590000|2021-06-04 13:33:10|8563.9|8548.9|8561|8546|8563.9|8548.9|8560|8545|12
1622813600000|2021-06-04 13:33:20|8561.5|8546.5|8560.9|8545.9|8562.5|8547.5|8560.4|8545.4|3
1622813610000|2021-06-04 13:33:30|8561.4|8546.4|8560.5|8545.5|8562|8547|8560.5|8545.5|2
1622813620000|2021-06-04 13:33:40|8561|8546|8562.5|8547.5|8562.5|8547.5|8561|8546|2
1622813640000|2021-06-04 13:34:00|8562.7|8547.7|8563.7|8548.7|8563.7|8548.7|8562.7|8547.7|2
1622813650000|2021-06-04 13:34:10|8563|8548|8562.5|8547.5|8563|8548|8562.5|8547.5|4
1622813660000|2021-06-04 13:34:20|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|0
1622813680000|2021-06-04 13:34:40|||||||||1
1622813690000|2021-06-04 13:34:50|8563.7|8548.7|8564.7|8549.7|8564.7|8549.7|8563.2|8548.2|37
1622813700000|2021-06-04 13:35:00|8564.5|8549.5|8563.5|8548.5|8564.5|8549.5|8563.5|8548.5|6
1622813710000|2021-06-04 13:35:10|8563.2|8548.2|8563.7|8548.7|8563.7|8548.7|8563.2|8548.2|3
1622813720000|2021-06-04 13:35:20|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|2
1622813730000|2021-06-04 13:35:30|8563|8548|8563.2|8548.2|8563.2|8548.2|8563|8548|0
1622813740000|2021-06-04 13:35:40|||||||||4
1622813750000|2021-06-04 13:35:50|8563|8548|8555.5|8540.5|8563|8548|8555.5|8540.5|3
1622813760000|2021-06-04 13:36:00|8555.7|8540.7|8558.5|8543.5|8558.5|8543.5|8555.7|8540.7|5
1622813770000|2021-06-04 13:36:10|8558.2|8543.2|8553.2|8538.2|8558.2|8543.2|8551.7|8536.7|15
1622813780000|2021-06-04 13:36:20|8553.7|8538.7|8557|8542|8557|8542|8553.7|8538.7|3
1622813790000|2021-06-04 13:36:30|8558|8543|8559.5|8544.5|8559.5|8544.5|8558|8543|2
1622813800000|2021-06-04 13:36:40|8555.7|8540.7|8554.7|8539.7|8556|8541|8554.7|8539.7|5
1622813810000|2021-06-04 13:36:50|8555|8540|8555.2|8540.2|8555.2|8540.2|8555|8540|1
1622813820000|2021-06-04 13:37:00|8555.5|8540.5|8553|8538|8556.2|8541.2|8553|8538|6
1622813830000|2021-06-04 13:37:10|8552.5|8537.5|8554.7|8539.7|8554.7|8539.7|8552.5|8537.5|5
1622813840000|2021-06-04 13:37:20|8555|8540|8555.2|8540.2|8555.2|8540.2|8555|8540|2
1622813850000|2021-06-04 13:37:30|8555.5|8540.5|8556|8541|8556|8541|8555.5|8540.5|0
1622813860000|2021-06-04 13:37:40|8555|8540|8554.2|8539.2|8555|8540|8554.2|8539.2|30
1622813870000|2021-06-04 13:37:50|8555.4|8540.4|8557|8542|8557|8542|8555.4|8540.4|6
1622813880000|2021-06-04 13:38:00|8557.2|8542.2|8557.5|8542.5|8557.5|8542.5|8557.2|8542.2|9
1622813890000|2021-06-04 13:38:10|8559|8544|8559|8544|8559|8544|8559|8544|4
1622813900000|2021-06-04 13:38:20|8558.7|8543.7|8558.7|8543.7|8558.7|8543.7|8558.2|8543.2|0
1622813910000|2021-06-04 13:38:30|8558.5|8543.5|8558.5|8543.5|8558.5|8543.5|8557.7|8542.7|1
1622813920000|2021-06-04 13:38:40|8558.2|8543.2|8558.5|8543.5|8558.5|8543.5|8558.2|8543.2|8
1622813930000|2021-06-04 13:38:50|8558|8543|8557.7|8542.7|8558.2|8543.2|8557.7|8542.7|2
1622813940000|2021-06-04 13:39:00|8557.5|8542.5|8559.2|8544.2|8559.2|8544.2|8557.5|8542.5|1
1622813950000|2021-06-04 13:39:10|8558.7|8543.7|8558.7|8543.7|8558.7|8543.7|8558.7|8543.7|0
1622813960000|2021-06-04 13:39:20|8559.2|8544.2|8557|8542|8559.7|8544.7|8557|8542|10
1622813970000|2021-06-04 13:39:30|8556|8541|8554.5|8539.5|8556|8541|8554.5|8539.5|10
1622813990000|2021-06-04 13:39:50|8553.7|8538.7|8553.2|8538.2|8553.7|8538.7|8553.2|8538.2|3
1622814000000|2021-06-04 13:40:00|8553.5|8538.5|8552.5|8537.5|8554|8539|8552|8537|19
1622814010000|2021-06-04 13:40:10|8553.2|8538.2|8551.2|8536.2|8553.2|8538.2|8551|8536|41
1622814020000|2021-06-04 13:40:20|8550.5|8535.5|8551.5|8536.5|8551.7|8536.7|8550.5|8535.5|2
1622814030000|2021-06-04 13:40:30|8552|8537|8552|8537|8552|8537|8552|8537|2
1622814040000|2021-06-04 13:40:40|||||||||1
1622814050000|2021-06-04 13:40:50|8551.7|8536.7|8552.5|8537.5|8552.5|8537.5|8551.7|8536.7|0
1622814060000|2021-06-04 13:41:00|8552.7|8537.7|8556|8541|8556|8541|8552.7|8537.7|7
1622814070000|2021-06-04 13:41:10|8559|8544|8560.2|8545.2|8560.2|8545.2|8559|8544|3
1622814080000|2021-06-04 13:41:20|8560.5|8545.5|8560.7|8545.7|8560.7|8545.7|8560.5|8545.5|3
1622814090000|2021-06-04 13:41:30|8560.5|8545.5|8558|8543|8560.5|8545.5|8558|8543|6
1622814110000|2021-06-04 13:41:50|8558.2|8543.2|8559|8544|8559|8544|8558.2|8543.2|32
1622814120000|2021-06-04 13:42:00|8558.7|8543.7|8560|8545|8560.5|8545.5|8558.7|8543.7|7
1622814130000|2021-06-04 13:42:10|8558.5|8543.5|8556.7|8541.7|8558.5|8543.5|8556.7|8541.7|9
1622814140000|2021-06-04 13:42:20|8557.7|8542.7|8556.5|8541.5|8557.7|8542.7|8556.5|8541.5|3
1622814150000|2021-06-04 13:42:30|8557|8542|8556|8541|8557|8542|8556|8541|0
1622814160000|2021-06-04 13:42:40|||||||||13
1622814170000|2021-06-04 13:42:50|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|1
1622814190000|2021-06-04 13:43:10|8556.5|8541.5|8556.5|8541.5|8556.7|8541.7|8556.5|8541.5|1
1622814200000|2021-06-04 13:43:20|8556.7|8541.7|8556.7|8541.7|8556.7|8541.7|8556.7|8541.7|2
1622814210000|2021-06-04 13:43:30|8556.5|8541.5|8556.2|8541.2|8556.5|8541.5|8556.2|8541.2|0
1622814220000|2021-06-04 13:43:40|8556.7|8541.7|8556.7|8541.7|8557|8542|8556.7|8541.7|1
1622814230000|2021-06-04 13:43:50|8556.5|8541.5|8555.7|8540.7|8556.5|8541.5|8555.7|8540.7|21
1622814240000|2021-06-04 13:44:00|8556.2|8541.2|8558|8543|8558|8543|8555.7|8540.7|37
1622814250000|2021-06-04 13:44:10|||||||||15
1622814260000|2021-06-04 13:44:20|8558.7|8543.7|8558.2|8543.2|8558.7|8543.7|8558.2|8543.2|0
1622814270000|2021-06-04 13:44:30|8558.7|8543.7|8559.7|8544.7|8559.7|8544.7|8558.7|8543.7|53
1622814280000|2021-06-04 13:44:40|8560.5|8545.5|8562.7|8547.7|8562.7|8547.7|8560.5|8545.5|3
1622814290000|2021-06-04 13:44:50|8562.5|8547.5|8562.2|8547.2|8562.5|8547.5|8562.2|8547.2|11
1622814300000|2021-06-04 13:45:00|8562.7|8547.7|8565|8550|8565|8550|8562.7|8547.7|19
1622814310000|2021-06-04 13:45:10|8565.5|8550.5|8566|8551|8566|8551|8565.5|8550.5|14
1622814320000|2021-06-04 13:45:20|8564.7|8549.7|8564.7|8549.7|8565.2|8550.2|8564.5|8549.5|14
1622814330000|2021-06-04 13:45:30|8564.5|8549.5|8564|8549|8564.5|8549.5|8563.7|8548.7|6
1622814340000|2021-06-04 13:45:40|8564.2|8549.2|8564|8549|8565|8550|8564|8549|11
1622814350000|2021-06-04 13:45:50|8563.5|8548.5|8563.5|8548.5|8563.5|8548.5|8563.5|8548.5|6
1622814360000|2021-06-04 13:46:00|8564|8549|8564.7|8549.7|8565|8550|8564|8549|10
1622814370000|2021-06-04 13:46:10|8564.2|8549.2|8564|8549|8564.2|8549.2|8564|8549|6
1622814380000|2021-06-04 13:46:20|8564.2|8549.2|8564|8549|8564.2|8549.2|8563.7|8548.7|11
1622814390000|2021-06-04 13:46:30|8564.5|8549.5|8564.5|8549.5|8564.5|8549.5|8564.5|8549.5|5
1622814400000|2021-06-04 13:46:40|8564|8549|8562|8547|8564|8549|8562|8547|11
1622814410000|2021-06-04 13:46:50|8561.8|8546.8|8559.8|8544.8|8562.8|8547.8|8559.5|8544.5|54
1622814420000|2021-06-04 13:47:00|8560|8545|8562.1|8547.1|8562.1|8547.1|8559.8|8544.8|2
1622814430000|2021-06-04 13:47:10|8562.6|8547.6|8562.6|8547.6|8562.6|8547.6|8562.1|8547.1|10
1622814440000|2021-06-04 13:47:20|8563.1|8548.1|8562.8|8547.8|8563.1|8548.1|8562.6|8547.6|10
1622814450000|2021-06-04 13:47:30|8563.6|8548.6|8565.5|8550.5|8565.8|8550.8|8563.6|8548.6|15
1622814460000|2021-06-04 13:47:40|8566|8551|8567|8552|8567.5|8552.5|8566|8551|7
1622814470000|2021-06-04 13:47:50|8567.5|8552.5|8568.8|8553.8|8568.8|8553.8|8567.5|8552.5|12
1622814480000|2021-06-04 13:48:00|8569|8554|8569.5|8554.5|8569.5|8554.5|8569|8554|6
1622814490000|2021-06-04 13:48:10|||||||||8
1622814500000|2021-06-04 13:48:20|8568.5|8553.5|8567.3|8552.3|8568.5|8553.5|8567|8552|13
1622814510000|2021-06-04 13:48:30|8567.5|8552.5|8571.8|8556.8|8571.8|8556.8|8567|8552|24
1622814520000|2021-06-04 13:48:40|8572.1|8557.1|8573.1|8558.1|8573.1|8558.1|8572.1|8557.1|19
1622814530000|2021-06-04 13:48:50|8572.8|8557.8|8572.3|8557.3|8573.1|8558.1|8572.1|8557.1|8
1622814540000|2021-06-04 13:49:00|8572.8|8557.8|8565.1|8550.1|8572.8|8557.8|8565.1|8550.1|24
1622814550000|2021-06-04 13:49:10|8564.6|8549.6|8564.1|8549.1|8564.6|8549.6|8562.8|8547.8|12
1622814560000|2021-06-04 13:49:20|8564.3|8549.3|8564.4|8549.4|8565.9|8550.9|8564.3|8549.3|95
1622814570000|2021-06-04 13:49:30|8564.6|8549.6|8562.6|8547.6|8566.1|8551.1|8561.9|8546.9|16
1622814580000|2021-06-04 13:49:40|8563.1|8548.1|8563.1|8548.1|8563.1|8548.1|8563.1|8548.1|4
1622814590000|2021-06-04 13:49:50|8563.4|8548.4|8563.4|8548.4|8563.4|8548.4|8563.4|8548.4|8
1622814600000|2021-06-04 13:50:00|8564.9|8549.9|8565.4|8550.4|8565.4|8550.4|8564.9|8549.9|7
1622814610000|2021-06-04 13:50:10|8565.6|8550.6|8567.1|8552.1|8567.1|8552.1|8565.6|8550.6|8
1622814620000|2021-06-04 13:50:20|8567.6|8552.6|8567.6|8552.6|8567.6|8552.6|8567.6|8552.6|9
1622814630000|2021-06-04 13:50:30|8567.9|8552.9|8569.6|8554.6|8569.6|8554.6|8567.9|8552.9|7
1622814640000|2021-06-04 13:50:40|8569.9|8554.9|8570.1|8555.1|8570.6|8555.6|8569.9|8554.9|13
1622814650000|2021-06-04 13:50:50|8570.4|8555.4|8571.6|8556.6|8571.6|8556.6|8570.4|8555.4|10
1622814660000|2021-06-04 13:51:00|8570.9|8555.9|8574.9|8559.9|8574.9|8559.9|8570.9|8555.9|34
1622814670000|2021-06-04 13:51:10|8575.1|8560.1|8575.9|8560.9|8575.9|8560.9|8575.1|8560.1|11
1622814680000|2021-06-04 13:51:20|8576.4|8561.4|8576.2|8561.2|8576.4|8561.4|8575.7|8560.7|10
1622814690000|2021-06-04 13:51:30|8575.9|8560.9|8574.4|8559.4|8575.9|8560.9|8574.4|8559.4|10
1622814700000|2021-06-04 13:51:40|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|9
1622814710000|2021-06-04 13:51:50|8573.2|8558.2|8573.2|8558.2|8573.2|8558.2|8573.2|8558.2|5
1622814720000|2021-06-04 13:52:00|8573.7|8558.7|8573.9|8558.9|8573.9|8558.9|8573.7|8558.7|13
1622814730000|2021-06-04 13:52:10|||||||||6
1622814740000|2021-06-04 13:52:20|8574.9|8559.9|8574.9|8559.9|8574.9|8559.9|8574.9|8559.9|10
1622814750000|2021-06-04 13:52:30|8574.7|8559.7|8574.7|8559.7|8574.7|8559.7|8574.7|8559.7|11
1622814760000|2021-06-04 13:52:40|8575.2|8560.2|8574.2|8559.2|8576|8561|8574.2|8559.2|7
1622814770000|2021-06-04 13:52:50|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|8
1622814780000|2021-06-04 13:53:00|8574.2|8559.2|8575.2|8560.2|8575.2|8560.2|8574.2|8559.2|1
1622814790000|2021-06-04 13:53:10|8575.5|8560.5|8575.7|8560.7|8575.7|8560.7|8575.5|8560.5|3
1622814800000|2021-06-04 13:53:20|8576.2|8561.2|8577|8562|8577|8562|8576.2|8561.2|1
1622814810000|2021-06-04 13:53:30|8577.2|8562.2|8577.7|8562.7|8578.2|8563.2|8576.5|8561.5|8
1622814820000|2021-06-04 13:53:40|8576.8|8561.8|8575.5|8560.5|8576.8|8561.8|8575|8560|9
1622814830000|2021-06-04 13:53:50|8575|8560|8575.5|8560.5|8575.7|8560.7|8575|8560|8
1622814840000|2021-06-04 13:54:00|8575.7|8560.7|8578.2|8563.2|8578.2|8563.2|8575.7|8560.7|12
1622814850000|2021-06-04 13:54:10|||||||||8
1622814860000|2021-06-04 13:54:20|8576|8561|8576.2|8561.2|8576.5|8561.5|8575.7|8560.7|6
1622814870000|2021-06-04 13:54:30|8576.5|8561.5|8577|8562|8577|8562|8576|8561|3
1622814880000|2021-06-04 13:54:40|8577.5|8562.5|8578.8|8563.8|8579.3|8564.3|8577.5|8562.5|24
1622814890000|2021-06-04 13:54:50|8582|8567|8587.5|8572.5|8587.5|8572.5|8582|8567|16
1622814900000|2021-06-04 13:55:00|8588|8573|8591.3|8576.3|8591.3|8576.3|8587.8|8572.8|85
1622814910000|2021-06-04 13:55:10|8590.8|8575.8|8588.6|8573.6|8590.8|8575.8|8588.6|8573.6|49
1622814920000|2021-06-04 13:55:20|8588.3|8573.3|8588.3|8573.3|8588.3|8573.3|8588.3|8573.3|4
1622814930000|2021-06-04 13:55:30|8587.8|8572.8|8585.3|8570.3|8587.8|8572.8|8585.3|8570.3|10
1622814940000|2021-06-04 13:55:40|8585.5|8570.5|8586|8571|8586.8|8571.8|8585.5|8570.5|8
1622814950000|2021-06-04 13:55:50|8586.3|8571.3|8589.8|8574.8|8589.8|8574.8|8586.3|8571.3|3
1622814960000|2021-06-04 13:56:00|8590.5|8575.5|8588.3|8573.3|8591.3|8576.3|8588.3|8573.3|19
1622814970000|2021-06-04 13:56:10|8588|8573|8588|8573|8589.5|8574.5|8587.8|8572.8|0
1622814980000|2021-06-04 13:56:20|8587.8|8572.8|8587.5|8572.5|8588|8573|8587.5|8572.5|0
1622814990000|2021-06-04 13:56:30|8587.8|8572.8|8589.8|8574.8|8589.8|8574.8|8587.8|8572.8|9
1622815000000|2021-06-04 13:56:40|8590.1|8575.1|8591.6|8576.6|8591.6|8576.6|8590.1|8575.1|36
1622815010000|2021-06-04 13:56:50|8591.8|8576.8|8592.1|8577.1|8596.2|8581.2|8591.8|8576.8|36
1622815020000|2021-06-04 13:57:00|8592.6|8577.6|8590.1|8575.1|8592.9|8577.9|8589.8|8574.8|72
1622815030000|2021-06-04 13:57:10|8588.1|8573.1|8585.6|8570.6|8588.1|8573.1|8585.1|8570.1|11
1622815040000|2021-06-04 13:57:20|8587.3|8572.3|8587.1|8572.1|8587.3|8572.3|8587.1|8572.1|4
1622815050000|2021-06-04 13:57:30|8588.1|8573.1|8588.4|8573.4|8588.4|8573.4|8588.1|8573.1|0
1622815060000|2021-06-04 13:57:40|8588.6|8573.6|8588.6|8573.6|8588.6|8573.6|8588.6|8573.6|1
1622815070000|2021-06-04 13:57:50|8588.4|8573.4|8588.6|8573.6|8588.6|8573.6|8588.1|8573.1|6
1622815080000|2021-06-04 13:58:00|8588.8|8573.8|8589.6|8574.6|8590.3|8575.3|8588.8|8573.8|4
1622815090000|2021-06-04 13:58:10|8589.9|8574.9|8589.4|8574.4|8589.9|8574.9|8589.4|8574.4|4
1622815100000|2021-06-04 13:58:20|8589.1|8574.1|8588.4|8573.4|8589.1|8574.1|8588.4|8573.4|0
1622815110000|2021-06-04 13:58:30|8588.8|8573.8|8588.9|8573.9|8589.6|8574.6|8588.4|8573.4|2
1622815120000|2021-06-04 13:58:40|8589.1|8574.1|8586.4|8571.4|8589.1|8574.1|8584.9|8569.9|8
1622815130000|2021-06-04 13:58:50|8584.4|8569.4|8583.9|8568.9|8584.4|8569.4|8583.9|8568.9|3
1622815140000|2021-06-04 13:59:00|8584.6|8569.6|8584.4|8569.4|8585.4|8570.4|8583.1|8568.1|7
1622815150000|2021-06-04 13:59:10|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|26
1622815160000|2021-06-04 13:59:20|8585.9|8570.9|8587.9|8572.9|8587.9|8572.9|8585.6|8570.6|8
1622815170000|2021-06-04 13:59:30|8589.4|8574.4|8589.9|8574.9|8589.9|8574.9|8589.4|8574.4|0
1622815180000|2021-06-04 13:59:40|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|3
1622815190000|2021-06-04 13:59:50|8595.6|8580.6|8598.4|8583.4|8598.4|8583.4|8595.6|8580.6|9
1622815200000|2021-06-04 14:00:00|8597.6|8582.6|8604.9|8589.9|8604.9|8589.9|8596.4|8581.4|31
1622815210000|2021-06-04 14:00:10|8605.2|8590.2|8607.4|8592.4|8609.9|8594.9|8605.2|8590.2|9
1622815220000|2021-06-04 14:00:20|8607.9|8592.9|8609.4|8594.4|8609.9|8594.9|8607.9|8592.9|9
1622815230000|2021-06-04 14:00:30|8609.2|8594.2|8607.4|8592.4|8609.2|8594.2|8607.4|8592.4|5
1622815240000|2021-06-04 14:00:40|8607.9|8592.9|8605.9|8590.9|8607.9|8592.9|8605.4|8590.4|35
1622815250000|2021-06-04 14:00:50|8605.7|8590.7|8597.6|8582.6|8605.7|8590.7|8597.6|8582.6|11
1622815260000|2021-06-04 14:01:00|8598.4|8583.4|8602.4|8587.4|8602.4|8587.4|8598.4|8583.4|14
1622815270000|2021-06-04 14:01:10|8602.6|8587.6|8599.4|8584.4|8602.6|8587.6|8599.4|8584.4|13
1622815280000|2021-06-04 14:01:20|8598.9|8583.9|8597.9|8582.9|8598.9|8583.9|8597.9|8582.9|7
1622815290000|2021-06-04 14:01:30|8598.1|8583.1|8597.9|8582.9|8598.1|8583.1|8597.9|8582.9|0
1622815300000|2021-06-04 14:01:40|8597.6|8582.6|8601.1|8586.1|8601.1|8586.1|8597.6|8582.6|2
1622815310000|2021-06-04 14:01:50|8601.9|8586.9|8605.9|8590.9|8605.9|8590.9|8601.9|8586.9|10
1622815320000|2021-06-04 14:02:00|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|6
1622815330000|2021-06-04 14:02:10|8605.6|8590.6|8605.6|8590.6|8605.6|8590.6|8605.6|8590.6|2
1622815340000|2021-06-04 14:02:20|8605.4|8590.4|8604.4|8589.4|8605.4|8590.4|8604.4|8589.4|8
1622815350000|2021-06-04 14:02:30|8601.9|8586.9|8601.9|8586.9|8601.9|8586.9|8601.9|8586.9|4
1622815360000|2021-06-04 14:02:40|8600.9|8585.9|8601.9|8586.9|8601.9|8586.9|8600.9|8585.9|3
1622815370000|2021-06-04 14:02:50|8602.4|8587.4|8602.9|8587.9|8603.1|8588.1|8602.4|8587.4|19
1622815380000|2021-06-04 14:03:00|8603.4|8588.4|8605.6|8590.6|8605.6|8590.6|8603.4|8588.4|10
1622815390000|2021-06-04 14:03:10|8605.9|8590.9|8606.4|8591.4|8606.9|8591.9|8605.9|8590.9|34
1622815400000|2021-06-04 14:03:20|8605.6|8590.6|8607.6|8592.6|8607.7|8592.7|8605.6|8590.6|45
1622815410000|2021-06-04 14:03:30|8607.9|8592.9|8607.9|8592.9|8608.4|8593.4|8607.9|8592.9|1
1622815420000|2021-06-04 14:03:40|8608.2|8593.2|8608.2|8593.2|8608.9|8593.9|8608.2|8593.2|0
1622815430000|2021-06-04 14:03:50|8608.7|8593.7|8607.9|8592.9|8608.9|8593.9|8607.9|8592.9|13
1622815440000|2021-06-04 14:04:00|8608.9|8593.9|8608.9|8593.9|8608.9|8593.9|8608.4|8593.4|4
1622815450000|2021-06-04 14:04:10|8608.7|8593.7|8608.4|8593.4|8608.7|8593.7|8607.6|8592.6|4
1622815460000|2021-06-04 14:04:20|8608.9|8593.9|8611.5|8596.5|8611.5|8596.5|8608.9|8593.9|13
1622815470000|2021-06-04 14:04:30|8612.7|8597.7|8613.2|8598.2|8613.2|8598.2|8612.7|8597.7|0
1622815480000|2021-06-04 14:04:40|8612.9|8597.9|8612.7|8597.7|8612.9|8597.9|8612.7|8597.7|6
1622815490000|2021-06-04 14:04:50|8612.2|8597.2|8612.7|8597.7|8612.7|8597.7|8612.2|8597.2|10
1622815500000|2021-06-04 14:05:00|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|1
1622815510000|2021-06-04 14:05:10|8613.4|8598.4|8612.2|8597.2|8613.7|8598.7|8610.2|8595.2|4
1622815520000|2021-06-04 14:05:20|8611.9|8596.9|8610.7|8595.7|8611.9|8596.9|8610.7|8595.7|0
1622815530000|2021-06-04 14:05:30|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|0
1622815540000|2021-06-04 14:05:40|8609.9|8594.9|8609.4|8594.4|8609.9|8594.9|8609.4|8594.4|4
1622815550000|2021-06-04 14:05:50|8610.4|8595.4|8612.9|8597.9|8613.2|8598.2|8610.4|8595.4|5
1622815560000|2021-06-04 14:06:00|8613.2|8598.2|8614.2|8599.2|8614.2|8599.2|8612.7|8597.7|1
1622815570000|2021-06-04 14:06:10|||||||||2
1622815580000|2021-06-04 14:06:20|8613.4|8598.4|8614.9|8599.9|8614.9|8599.9|8613.4|8598.4|8
1622815590000|2021-06-04 14:06:30|8615.2|8600.2|8614.4|8599.4|8615.7|8600.7|8614.4|8599.4|5
1622815600000|2021-06-04 14:06:40|8614.7|8599.7|8615.2|8600.2|8615.2|8600.2|8614.7|8599.7|5
1622815610000|2021-06-04 14:06:50|8614.7|8599.7|8615.2|8600.2|8615.2|8600.2|8614.4|8599.4|2
1622815620000|2021-06-04 14:07:00|8615.4|8600.4|8618.4|8603.4|8618.4|8603.4|8615.4|8600.4|16
1622815630000|2021-06-04 14:07:10|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|3
1622815640000|2021-06-04 14:07:20|8618.4|8603.4|8618.4|8603.4|8618.4|8603.4|8618.2|8603.2|6
1622815650000|2021-06-04 14:07:30|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|1
1622815660000|2021-06-04 14:07:40|8618.9|8603.9|8619.7|8604.7|8620.2|8605.2|8618.9|8603.9|5
1622815670000|2021-06-04 14:07:50|8619.4|8604.4|8617.2|8602.2|8619.4|8604.4|8617.2|8602.2|7
1622815680000|2021-06-04 14:08:00|8617.7|8602.7|8621.4|8606.4|8621.4|8606.4|8617.7|8602.7|8
1622815690000|2021-06-04 14:08:10|8621.2|8606.2|8621.2|8606.2|8621.4|8606.4|8620.9|8605.9|9
1622815700000|2021-06-04 14:08:20|8620.9|8605.9|8618.7|8603.7|8621.2|8606.2|8618.7|8603.7|6
1622815710000|2021-06-04 14:08:30|8618.4|8603.4|8618.9|8603.9|8618.9|8603.9|8618.4|8603.4|2
1622815720000|2021-06-04 14:08:40|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|8616.7|8601.7|2
1622815730000|2021-06-04 14:08:50|8617.4|8602.4|8617.4|8602.4|8617.4|8602.4|8617.4|8602.4|1
1622815740000|2021-06-04 14:09:00|8617.7|8602.7|8621.2|8606.2|8621.2|8606.2|8617.7|8602.7|40
1622815750000|2021-06-04 14:09:10|8620.9|8605.9|8621.4|8606.4|8621.4|8606.4|8620.9|8605.9|5
1622815760000|2021-06-04 14:09:20|8621.7|8606.7|8621.1|8606.1|8621.9|8606.9|8621.1|8606.1|32
1622815770000|2021-06-04 14:09:30|8620.6|8605.6|8621.3|8606.3|8621.3|8606.3|8620.6|8605.6|2
1622815780000|2021-06-04 14:09:40|8620.6|8605.6|8618.8|8603.8|8620.6|8605.6|8618.8|8603.8|4
1622815790000|2021-06-04 14:09:50|8619|8604|8618.3|8603.3|8620.8|8605.8|8618.3|8603.3|3
1622815800000|2021-06-04 14:10:00|8619|8604|8622.1|8607.1|8622.1|8607.1|8619|8604|28
1622815810000|2021-06-04 14:10:10|8621.6|8606.6|8616.6|8601.6|8621.6|8606.6|8616.6|8601.6|36
1622815820000|2021-06-04 14:10:20|8616.9|8601.9|8617.6|8602.6|8618.1|8603.1|8616.9|8601.9|0
1622815830000|2021-06-04 14:10:30|8617.1|8602.1|8614.6|8599.6|8617.1|8602.1|8613.6|8598.6|14
1622815840000|2021-06-04 14:10:40|8614.8|8599.8|8617.9|8602.9|8617.9|8602.9|8614.8|8599.8|1
1622815850000|2021-06-04 14:10:50|8615.1|8600.1|8615.6|8600.6|8615.8|8600.8|8615.1|8600.1|1
1622815860000|2021-06-04 14:11:00|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|0
1622815870000|2021-06-04 14:11:10|8616.1|8601.1|8615.6|8600.6|8617.3|8602.3|8614.8|8599.8|21
1622815880000|2021-06-04 14:11:20|8615.1|8600.1|8613.6|8598.6|8615.1|8600.1|8613.6|8598.6|1
1622815890000|2021-06-04 14:11:30|8613.3|8598.3|8613.3|8598.3|8613.6|8598.6|8613.3|8598.3|4
1622815900000|2021-06-04 14:11:40|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|10
1622815920000|2021-06-04 14:12:00|8614.6|8599.6|8616.9|8601.9|8616.9|8601.9|8614.6|8599.6|1
1622815930000|2021-06-04 14:12:10|8617.3|8602.3|8616.8|8601.8|8617.3|8602.3|8615.6|8600.6|81
1622815940000|2021-06-04 14:12:20|8617.1|8602.1|8618.3|8603.3|8618.3|8603.3|8617.1|8602.1|7
1622815960000|2021-06-04 14:12:40|8618.8|8603.8|8613.3|8598.3|8619.3|8604.3|8613.3|8598.3|6
1622815970000|2021-06-04 14:12:50|||||||||10
1622815980000|2021-06-04 14:13:00|8613.6|8598.6|8615.3|8600.3|8616.1|8601.1|8613.6|8598.6|8
1622815990000|2021-06-04 14:13:10|8614.8|8599.8|8616.1|8601.1|8616.1|8601.1|8614.8|8599.8|0
1622816000000|2021-06-04 14:13:20|8616.6|8601.6|8619.1|8604.1|8619.1|8604.1|8616.1|8601.1|3
1622816010000|2021-06-04 14:13:30|8619.8|8604.8|8621.1|8606.1|8621.1|8606.1|8619.8|8604.8|1
1622816020000|2021-06-04 14:13:40|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|8621.6|8606.6|8
1622816030000|2021-06-04 14:13:50|8621.1|8606.1|8621.6|8606.6|8621.6|8606.6|8621.1|8606.1|2
1622816040000|2021-06-04 14:14:00|8622.4|8607.4|8624.1|8609.1|8624.1|8609.1|8622.4|8607.4|252
1622816050000|2021-06-04 14:14:10|||||||||1
1622816060000|2021-06-04 14:14:20|8623.1|8608.1|8626.3|8611.3|8626.3|8611.3|8622.3|8607.3|52
1622816070000|2021-06-04 14:14:30|8625.8|8610.8|8626.1|8611.1|8626.1|8611.1|8625.8|8610.8|14
1622816080000|2021-06-04 14:14:40|8626.3|8611.3|8627.3|8612.3|8627.3|8612.3|8626.3|8611.3|22
1622816090000|2021-06-04 14:14:50|8627.8|8612.8|8628.3|8613.3|8628.3|8613.3|8627.8|8612.8|24
1622816100000|2021-06-04 14:15:00|8628.1|8613.1|8629.3|8614.3|8629.3|8614.3|8628.1|8613.1|2
1622816120000|2021-06-04 14:15:20|8629.6|8614.6|8629.5|8614.5|8630.3|8615.3|8629.5|8614.5|4
1622816130000|2021-06-04 14:15:30|||||||||1
1622816140000|2021-06-04 14:15:40|||||||||8
1622816160000|2021-06-04 14:16:00|8630|8615|8631|8616|8631.3|8616.3|8630|8615|15
1622816170000|2021-06-04 14:16:10|8631.3|8616.3|8631.2|8616.2|8631.3|8616.3|8629.5|8614.5|35
1622816180000|2021-06-04 14:16:20|8631.7|8616.7|8633.2|8618.2|8633.2|8618.2|8631.7|8616.7|3
1622816190000|2021-06-04 14:16:30|8633.5|8618.5|8637.2|8622.2|8637.7|8622.7|8633.5|8618.5|28
1622816200000|2021-06-04 14:16:40|8637.5|8622.5|8639|8624|8639|8624|8637.5|8622.5|13
1622816210000|2021-06-04 14:16:50|8639.7|8624.7|8641.2|8626.2|8641.7|8626.7|8639.7|8624.7|6
1622816220000|2021-06-04 14:17:00|8642|8627|8648.5|8633.5|8648.5|8633.5|8642|8627|23
1622816230000|2021-06-04 14:17:10|8649|8634|8651.2|8636.2|8651.2|8636.2|8649|8634|15
1622816240000|2021-06-04 14:17:20|8651.5|8636.5|8650.5|8635.5|8651.7|8636.7|8650.5|8635.5|23
1622816250000|2021-06-04 14:17:30|8651.5|8636.5|8659.3|8644.3|8659.3|8644.3|8650.8|8635.8|58
1622816260000|2021-06-04 14:17:40|8659.1|8644.1|8658|8643|8659.3|8644.3|8657.8|8642.8|19
1622816270000|2021-06-04 14:17:50|8657.8|8642.8|8656.5|8641.5|8657.8|8642.8|8656.5|8641.5|12
1622816280000|2021-06-04 14:18:00|8657.3|8642.3|8656.3|8641.3|8657.8|8642.8|8656.3|8641.3|16
1622816290000|2021-06-04 14:18:10|8657.8|8642.8|8658.8|8643.8|8659.1|8644.1|8657.8|8642.8|29
1622816300000|2021-06-04 14:18:20|8658.1|8643.1|8658.3|8643.3|8658.3|8643.3|8657.8|8642.8|5
1622816310000|2021-06-04 14:18:30|||||||||1
1622816320000|2021-06-04 14:18:40|8658.1|8643.1|8658.3|8643.3|8659.8|8644.8|8658.1|8643.1|20
1622816330000|2021-06-04 14:18:50|||||||||1
1622816340000|2021-06-04 14:19:00|8658.8|8643.8|8664.1|8649.1|8664.1|8649.1|8658.8|8643.8|26
1622816350000|2021-06-04 14:19:10|8664.3|8649.3|8665.3|8650.3|8665.6|8650.6|8664.3|8649.3|39
1622816360000|2021-06-04 14:19:20|8665.1|8650.1|8664.8|8649.8|8665.1|8650.1|8664.6|8649.6|14
1622816370000|2021-06-04 14:19:30|8664.6|8649.6|8659.8|8644.8|8664.6|8649.6|8659.8|8644.8|8
1622816380000|2021-06-04 14:19:40|8660|8645|8658.5|8643.5|8660|8645|8658.5|8643.5|0
1622816390000|2021-06-04 14:19:50|8659|8644|8657.8|8642.8|8659|8644|8657.5|8642.5|12
1622816400000|2021-06-04 14:20:00|8658|8643|8658.5|8643.5|8658.5|8643.5|8657.8|8642.8|6
1622816410000|2021-06-04 14:20:10|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|1
1622816420000|2021-06-04 14:20:20|8658.3|8643.3|8657.8|8642.8|8658.3|8643.3|8657.8|8642.8|7
1622816430000|2021-06-04 14:20:30|8657.5|8642.5|8657.8|8642.8|8657.8|8642.8|8657.5|8642.5|8
1622816440000|2021-06-04 14:20:40|8658|8643|8657.3|8642.3|8658|8643|8657.3|8642.3|4
1622816450000|2021-06-04 14:20:50|8657|8642|8652.7|8637.7|8657|8642|8648.7|8633.7|46
1622816460000|2021-06-04 14:21:00|8653|8638|8653.8|8638.8|8655.2|8640.2|8652.2|8637.2|10
1622816470000|2021-06-04 14:21:10|8654.5|8639.5|8654.2|8639.2|8654.5|8639.5|8653.7|8638.7|2
1622816480000|2021-06-04 14:21:20|8653.7|8638.7|8652.5|8637.5|8653.7|8638.7|8652.5|8637.5|10
1622816490000|2021-06-04 14:21:30|8652.3|8637.3|8649.1|8634.1|8652.3|8637.3|8649.1|8634.1|3
1622816500000|2021-06-04 14:21:40|8648.3|8633.3|8648.8|8633.8|8649.3|8634.3|8648.3|8633.3|3
1622816510000|2021-06-04 14:21:50|8649.5|8634.5|8644|8629|8649.5|8634.5|8643.5|8628.5|11
1622816520000|2021-06-04 14:22:00|8643.5|8628.5|8643|8628|8643.8|8628.8|8643|8628|9
1622816530000|2021-06-04 14:22:10|||||||||1
1622816550000|2021-06-04 14:22:30|8642.8|8627.8|8642.5|8627.5|8644.3|8629.3|8642.5|8627.5|1
1622816560000|2021-06-04 14:22:40|8642.3|8627.3|8639|8624|8642.3|8627.3|8639|8624|7
1622816570000|2021-06-04 14:22:50|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|1
1622816580000|2021-06-04 14:23:00|8638.3|8623.3|8635.5|8620.5|8638.3|8623.3|8635.3|8620.3|7
1622816590000|2021-06-04 14:23:10|8633.8|8618.8|8630.3|8615.3|8633.8|8618.8|8630.3|8615.3|1
1622816600000|2021-06-04 14:23:20|8629.8|8614.8|8632.3|8617.3|8632.3|8617.3|8628.3|8613.3|29
1622816610000|2021-06-04 14:23:30|8631.8|8616.8|8630.5|8615.5|8631.8|8616.8|8630.5|8615.5|3
1622816620000|2021-06-04 14:23:40|8630.8|8615.8|8630|8615|8630.8|8615.8|8629|8614|1
1622816630000|2021-06-04 14:23:50|8630.5|8615.5|8630|8615|8630.5|8615.5|8630|8615|1
1622816640000|2021-06-04 14:24:00|||||||||3
1622816660000|2021-06-04 14:24:20|8631.1|8616.1|8630.3|8615.3|8632|8617|8630.3|8615.3|1
1622816670000|2021-06-04 14:24:30|8630|8615|8623.5|8608.5|8630|8615|8623.5|8608.5|8
1622816680000|2021-06-04 14:24:40|8623|8608|8623|8608|8623|8608|8623|8608|1
1622816700000|2021-06-04 14:25:00|8623.6|8608.6|8629.1|8614.1|8632.3|8617.3|8623.6|8608.6|10
1622816710000|2021-06-04 14:25:10|8629.8|8614.8|8628.8|8613.8|8629.8|8614.8|8628.2|8613.2|2
1622816720000|2021-06-04 14:25:20|8628.5|8613.5|8635|8620|8635|8620|8628.5|8613.5|17
1622816730000|2021-06-04 14:25:30|8635.3|8620.3|8635.8|8620.8|8635.8|8620.8|8635.3|8620.3|3
1622816740000|2021-06-04 14:25:40|8634|8619|8634|8619|8634|8619|8634|8619|5
1622816750000|2021-06-04 14:25:50|8635|8620|8634|8619|8635.3|8620.3|8634|8619|1
1622816760000|2021-06-04 14:26:00|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|1
1622816770000|2021-06-04 14:26:10|8634.8|8619.8|8629|8614|8634.8|8619.8|8629|8614|6
1622816780000|2021-06-04 14:26:20|8628.5|8613.5|8628|8613|8628.8|8613.8|8628|8613|2
1622816790000|2021-06-04 14:26:30|8627.8|8612.8|8627.5|8612.5|8627.8|8612.8|8627.5|8612.5|2
1622816800000|2021-06-04 14:26:40|8627.3|8612.3|8618.1|8603.1|8627.3|8612.3|8618.1|8603.1|4
1622816810000|2021-06-04 14:26:50|8612.9|8597.9|8607.8|8592.8|8612.9|8597.9|8607.6|8592.6|8
1622816820000|2021-06-04 14:27:00|8611.8|8596.8|8613.3|8598.3|8613.3|8598.3|8611.8|8596.8|3
1622816830000|2021-06-04 14:27:10|8611.8|8596.8|8609.6|8594.6|8611.8|8596.8|8609.6|8594.6|3
1622816840000|2021-06-04 14:27:20|8609.3|8594.3|8609.1|8594.1|8609.3|8594.3|8609.1|8594.1|1
1622816860000|2021-06-04 14:27:40|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|6
1622816870000|2021-06-04 14:27:50|8607.3|8592.3|8606.5|8591.5|8607.3|8592.3|8606.5|8591.5|42
1622816880000|2021-06-04 14:28:00|8608.1|8593.1|8613.8|8598.8|8613.8|8598.8|8608.1|8593.1|15
1622816890000|2021-06-04 14:28:10|8619.5|8604.5|8619.5|8604.5|8619.5|8604.5|8619.5|8604.5|1
1622816900000|2021-06-04 14:28:20|8619.8|8604.8|8612.5|8597.5|8619.8|8604.8|8610.8|8595.8|16
1622816930000|2021-06-04 14:28:50|8611.3|8596.3|8609.8|8594.8|8611.3|8596.3|8609.8|8594.8|3
1622816940000|2021-06-04 14:29:00|8609.5|8594.5|8613.5|8598.5|8613.5|8598.5|8608.5|8593.5|4
1622816950000|2021-06-04 14:29:10|8614.3|8599.3|8614.3|8599.3|8614.3|8599.3|8614.3|8599.3|5
1622816970000|2021-06-04 14:29:30|8613.6|8598.6|8614.3|8599.3|8614.3|8599.3|8613.6|8598.6|2
1622816980000|2021-06-04 14:29:40|8614.8|8599.8|8615.8|8600.8|8615.8|8600.8|8614.8|8599.8|0
1622816990000|2021-06-04 14:29:50|8614.3|8599.3|8611.8|8596.8|8614.3|8599.3|8611.8|8596.8|3
1622817000000|2021-06-04 14:30:00|8611.6|8596.6|8622.4|8607.4|8622.6|8607.6|8611.6|8596.6|18
1622817010000|2021-06-04 14:30:10|8622.6|8607.6|8618.3|8603.3|8622.6|8607.6|8618.3|8603.3|10
1622817020000|2021-06-04 14:30:20|8617.6|8602.6|8614.8|8599.8|8617.6|8602.6|8614.8|8599.8|10
1622817030000|2021-06-04 14:30:30|8615.1|8600.1|8615.8|8600.8|8615.8|8600.8|8615.1|8600.1|13
1622817040000|2021-06-04 14:30:40|8616.1|8601.1|8619.6|8604.6|8619.6|8604.6|8616.1|8601.1|11
1622817050000|2021-06-04 14:30:50|8619.1|8604.1|8619.6|8604.6|8619.6|8604.6|8617.3|8602.3|4
1622817060000|2021-06-04 14:31:00|8620.3|8605.3|8611.8|8596.8|8621.8|8606.8|8611.8|8596.8|31
1622817070000|2021-06-04 14:31:10|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|8611.3|8596.3|4
1622817080000|2021-06-04 14:31:20|8611|8596|8610.8|8595.8|8611|8596|8610.8|8595.8|5
1622817090000|2021-06-04 14:31:30|8610.5|8595.5|8616.8|8601.8|8616.8|8601.8|8610.3|8595.3|10
1622817100000|2021-06-04 14:31:40|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|0
1622817110000|2021-06-04 14:31:50|8614.1|8599.1|8614.3|8599.3|8614.3|8599.3|8614.1|8599.1|6
1622817120000|2021-06-04 14:32:00|8616.1|8601.1|8618.6|8603.6|8618.8|8603.8|8616.1|8601.1|4
1622817130000|2021-06-04 14:32:10|8618.1|8603.1|8615.3|8600.3|8618.4|8603.4|8615.3|8600.3|7
1622817140000|2021-06-04 14:32:20|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|1
1622817160000|2021-06-04 14:32:40|8615.9|8600.9|8611.9|8596.9|8616.3|8601.3|8611.9|8596.9|5
1622817170000|2021-06-04 14:32:50|8610.1|8595.1|8609.9|8594.9|8610.4|8595.4|8609.9|8594.9|3
1622817180000|2021-06-04 14:33:00|8610.6|8595.6|8608.6|8593.6|8611.4|8596.4|8608.6|8593.6|2
1622817190000|2021-06-04 14:33:10|8608.9|8593.9|8608.6|8593.6|8608.9|8593.9|8606.1|8591.1|0
1622817200000|2021-06-04 14:33:20|8606.4|8591.4|8606.6|8591.6|8606.6|8591.6|8606.4|8591.4|1
1622817210000|2021-06-04 14:33:30|8605.6|8590.6|8606.6|8591.6|8607.1|8592.1|8604.9|8589.9|5
1622817220000|2021-06-04 14:33:40|8607.4|8592.4|8605.4|8590.4|8607.4|8592.4|8605.4|8590.4|5
1622817230000|2021-06-04 14:33:50|8604.6|8589.6|8607.9|8592.9|8608.1|8593.1|8604.6|8589.6|4
1622817240000|2021-06-04 14:34:00|8609.4|8594.4|8609.9|8594.9|8609.9|8594.9|8608.1|8593.1|4
1622817250000|2021-06-04 14:34:10|8610.1|8595.1|8607.6|8592.6|8610.1|8595.1|8607.6|8592.6|8
1622817260000|2021-06-04 14:34:20|8607.1|8592.1|8605.6|8590.6|8607.1|8592.1|8605.4|8590.4|5
1622817270000|2021-06-04 14:34:30|8602.9|8587.9|8601.2|8586.2|8604.4|8589.4|8601.2|8586.2|5
1622817280000|2021-06-04 14:34:40|||||||||1
1622817290000|2021-06-04 14:34:50|8600.9|8585.9|8601.2|8586.2|8601.2|8586.2|8600.9|8585.9|4
1622817300000|2021-06-04 14:35:00|8602.4|8587.4|8602.4|8587.4|8602.4|8587.4|8602.4|8587.4|1
1622817310000|2021-06-04 14:35:10|8602.9|8587.9|8604.9|8589.9|8605.9|8590.9|8602.9|8587.9|2
1622817330000|2021-06-04 14:35:30|8605.2|8590.2|8605.4|8590.4|8605.4|8590.4|8605.2|8590.2|1
1622817340000|2021-06-04 14:35:40|8604|8589|8601|8586|8604|8589|8599.9|8584.9|8
1622817350000|2021-06-04 14:35:50|8601.7|8586.7|8601.9|8586.9|8601.9|8586.9|8599.4|8584.4|15
1622817360000|2021-06-04 14:36:00|8602.7|8587.7|8599.9|8584.9|8603.4|8588.4|8599.4|8584.4|2
1622817370000|2021-06-04 14:36:10|8598.7|8583.7|8598.4|8583.4|8599.4|8584.4|8597.9|8582.9|0
1622817380000|2021-06-04 14:36:20|8595.8|8580.8|8592.7|8577.7|8595.8|8580.8|8592.7|8577.7|4
1622817390000|2021-06-04 14:36:30|8593.4|8578.4|8593.4|8578.4|8594.7|8579.7|8593.4|8578.4|3
1622817400000|2021-06-04 14:36:40|8595.7|8580.7|8589.7|8574.7|8597.4|8582.4|8589.7|8574.7|7
1622817410000|2021-06-04 14:36:50|8589.9|8574.9|8590.2|8575.2|8590.2|8575.2|8588.2|8573.2|5
1622817420000|2021-06-04 14:37:00|8591.5|8576.5|8590.7|8575.7|8591.5|8576.5|8590.7|8575.7|3
1622817430000|2021-06-04 14:37:10|8591.4|8576.4|8591.5|8576.5|8591.5|8576.5|8588.2|8573.2|9
1622817440000|2021-06-04 14:37:20|8590.7|8575.7|8589.9|8574.9|8590.7|8575.7|8589.9|8574.9|13
1622817450000|2021-06-04 14:37:30|8590.2|8575.2|8589.7|8574.7|8591.4|8576.4|8589.7|8574.7|15
1622817460000|2021-06-04 14:37:40|8589.9|8574.9|8588.5|8573.5|8590.4|8575.4|8588.5|8573.5|10
1622817470000|2021-06-04 14:37:50|||||||||6
1622817480000|2021-06-04 14:38:00|8589.7|8574.7|8590.4|8575.4|8590.4|8575.4|8589.7|8574.7|3
1622817490000|2021-06-04 14:38:10|8590.2|8575.2|8589.7|8574.7|8590.2|8575.2|8589.7|8574.7|0
1622817500000|2021-06-04 14:38:20|8589|8574|8590.9|8575.9|8590.9|8575.9|8589|8574|9
1622817510000|2021-06-04 14:38:30|8591.2|8576.2|8592.4|8577.4|8592.5|8577.5|8591.2|8576.2|4
1622817520000|2021-06-04 14:38:40|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|9
1622817530000|2021-06-04 14:38:50|8591.7|8576.7|8591.9|8576.9|8593.4|8578.4|8591.7|8576.7|11
1622817540000|2021-06-04 14:39:00|8592.2|8577.2|8592.7|8577.7|8592.7|8577.7|8592.2|8577.2|1
1622817550000|2021-06-04 14:39:10|8593.2|8578.2|8588.9|8573.9|8594.2|8579.2|8588.7|8573.7|18
1622817560000|2021-06-04 14:39:20|8589.4|8574.4|8589.9|8574.9|8589.9|8574.9|8589.4|8574.4|0
1622817570000|2021-06-04 14:39:30|8590.2|8575.2|8588.4|8573.4|8590.4|8575.4|8588.4|8573.4|3
1622817580000|2021-06-04 14:39:40|8588.1|8573.1|8587.9|8572.9|8588.1|8573.1|8587.9|8572.9|1
1622817590000|2021-06-04 14:39:50|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|2
1622817600000|2021-06-04 14:40:00|8588.9|8573.9|8589.4|8574.4|8589.4|8574.4|8588.9|8573.9|1
1622817610000|2021-06-04 14:40:10|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|8588.1|8573.1|6
1622817630000|2021-06-04 14:40:30|||||||||5
1622817640000|2021-06-04 14:40:40|8588.6|8573.6|8589.1|8574.1|8589.1|8574.1|8588.6|8573.6|4
1622817650000|2021-06-04 14:40:50|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|0
1622817660000|2021-06-04 14:41:00|8589.1|8574.1|8589.1|8574.1|8589.1|8574.1|8589.1|8574.1|15
1622817670000|2021-06-04 14:41:10|8589.9|8574.9|8589.1|8574.1|8589.9|8574.9|8589.1|8574.1|4
1622817690000|2021-06-04 14:41:30|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|2
1622817710000|2021-06-04 14:41:50|8586.1|8571.1|8585.9|8570.9|8586.1|8571.1|8585.9|8570.9|36
1622817720000|2021-06-04 14:42:00|8585.6|8570.6|8586.9|8571.9|8586.9|8571.9|8585.6|8570.6|12
1622817730000|2021-06-04 14:42:10|||||||||2
1622817740000|2021-06-04 14:42:20|8582.4|8567.4|8582.4|8567.4|8582.4|8567.4|8582.4|8567.4|10
1622817750000|2021-06-04 14:42:30|8582.9|8567.9|8584.4|8569.4|8584.4|8569.4|8582.9|8567.9|1
1622817760000|2021-06-04 14:42:40|8583.9|8568.9|8578.1|8563.1|8583.9|8568.9|8578.1|8563.1|19
1622817770000|2021-06-04 14:42:50|8577.9|8562.9|8576.4|8561.4|8577.9|8562.9|8575.9|8560.9|2
1622817780000|2021-06-04 14:43:00|8577.4|8562.4|8578.9|8563.9|8578.9|8563.9|8577.4|8562.4|4
1622817790000|2021-06-04 14:43:10|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|0
1622817800000|2021-06-04 14:43:20|8578.2|8563.2|8575.1|8560.1|8578.9|8563.9|8575.1|8560.1|6
1622817810000|2021-06-04 14:43:30|8574.9|8559.9|8574.6|8559.6|8574.9|8559.9|8572.1|8557.1|5
1622817820000|2021-06-04 14:43:40|8574.1|8559.1|8573.1|8558.1|8574.1|8559.1|8573.1|8558.1|4
1622817830000|2021-06-04 14:43:50|8573.4|8558.4|8573.6|8558.6|8573.6|8558.6|8573.4|8558.4|1
1622817840000|2021-06-04 14:44:00|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|1
1622817850000|2021-06-04 14:44:10|8572.6|8557.6|8571.9|8556.9|8573.4|8558.4|8571.9|8556.9|6
1622817860000|2021-06-04 14:44:20|8572.4|8557.4|8573.9|8558.9|8573.9|8558.9|8572.4|8557.4|3
1622817870000|2021-06-04 14:44:30|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|2
1622817880000|2021-06-04 14:44:40|8574.4|8559.4|8574.4|8559.4|8574.4|8559.4|8574.4|8559.4|3
1622817890000|2021-06-04 14:44:50|8576|8561|8574.2|8559.2|8576|8561|8573.2|8558.2|12
1622817900000|2021-06-04 14:45:00|||||||||1
1622817910000|2021-06-04 14:45:10|||||||||2
1622817930000|2021-06-04 14:45:30|8573.4|8558.4|8572.7|8557.7|8573.4|8558.4|8571.7|8556.7|8
1622817940000|2021-06-04 14:45:40|8573|8558|8576|8561|8576|8561|8573|8558|4
1622817950000|2021-06-04 14:45:50|8573.7|8558.7|8575.5|8560.5|8575.5|8560.5|8573.2|8558.2|11
1622817960000|2021-06-04 14:46:00|8575.7|8560.7|8573.2|8558.2|8576|8561|8573.2|8558.2|22
1622817970000|2021-06-04 14:46:10|8573.4|8558.4|8573.7|8558.7|8573.7|8558.7|8573.4|8558.4|0
1622817980000|2021-06-04 14:46:20|8573.4|8558.4|8573.4|8558.4|8573.4|8558.4|8573.4|8558.4|6
1622817990000|2021-06-04 14:46:30|||||||||4
1622818000000|2021-06-04 14:46:40|8573.7|8558.7|8573.9|8558.9|8573.9|8558.9|8573.7|8558.7|5
1622818020000|2021-06-04 14:47:00|8574.2|8559.2|8574.7|8559.7|8574.7|8559.7|8574.2|8559.2|13
1622818030000|2021-06-04 14:47:10|||||||||7
1622818040000|2021-06-04 14:47:20|8573.7|8558.7|8574|8559|8574|8559|8573.7|8558.7|2
1622818060000|2021-06-04 14:47:40|8574.2|8559.2|8574.4|8559.4|8575|8560|8574.2|8559.2|14
1622818070000|2021-06-04 14:47:50|8575.2|8560.2|8578.7|8563.7|8578.7|8563.7|8575.2|8560.2|18
1622818080000|2021-06-04 14:48:00|8578.2|8563.2|8578.4|8563.4|8578.4|8563.4|8577.9|8562.9|1
1622818090000|2021-06-04 14:48:10|8578.2|8563.2|8578.7|8563.7|8578.7|8563.7|8577.9|8562.9|2
1622818100000|2021-06-04 14:48:20|8578.9|8563.9|8582.2|8567.2|8582.2|8567.2|8578.9|8563.9|4
1622818110000|2021-06-04 14:48:30|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|8584.2|8569.2|4
1622818120000|2021-06-04 14:48:40|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|1
1622818130000|2021-06-04 14:48:50|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|3
1622818140000|2021-06-04 14:49:00|||||||||14
1622818150000|2021-06-04 14:49:10|8584.4|8569.4|8584.5|8569.5|8584.7|8569.7|8584.4|8569.4|10
1622818170000|2021-06-04 14:49:30|||||||||8
1622818180000|2021-06-04 14:49:40|8585.2|8570.2|8586|8571|8586|8571|8585.2|8570.2|5
1622818190000|2021-06-04 14:49:50|||||||||2
1622818200000|2021-06-04 14:50:00|||||||||4
1622818210000|2021-06-04 14:50:10|8587.4|8572.4|8587.2|8572.2|8587.4|8572.4|8586.9|8571.9|75
1622818220000|2021-06-04 14:50:20|8587.4|8572.4|8588.2|8573.2|8588.4|8573.4|8587.4|8572.4|5
1622818230000|2021-06-04 14:50:30|8588.7|8573.7|8591.1|8576.1|8591.9|8576.9|8588.7|8573.7|27
1622818240000|2021-06-04 14:50:40|8590.4|8575.4|8589.4|8574.4|8590.4|8575.4|8588.4|8573.4|2
1622818250000|2021-06-04 14:50:50|8590.1|8575.1|8590.4|8575.4|8590.4|8575.4|8590.1|8575.1|1
1622818260000|2021-06-04 14:51:00|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|0
1622818270000|2021-06-04 14:51:10|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|0
1622818280000|2021-06-04 14:51:20|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|3
1622818300000|2021-06-04 14:51:40|8588.9|8573.9|8586.9|8571.9|8588.9|8573.9|8586.9|8571.9|7
1622818320000|2021-06-04 14:52:00|8587.4|8572.4|8588.4|8573.4|8588.4|8573.4|8587.4|8572.4|1
1622818340000|2021-06-04 14:52:20|8587.2|8572.2|8586.7|8571.7|8587.2|8572.2|8586.7|8571.7|5
1622818350000|2021-06-04 14:52:30|8586.4|8571.4|8586.4|8571.4|8586.4|8571.4|8586.4|8571.4|0
1622818360000|2021-06-04 14:52:40|8585.9|8570.9|8586.7|8571.7|8586.7|8571.7|8585.4|8570.4|1
1622818380000|2021-06-04 14:53:00|8587.2|8572.2|8587.4|8572.4|8587.4|8572.4|8587.2|8572.2|2
1622818390000|2021-06-04 14:53:10|||||||||4
1622818400000|2021-06-04 14:53:20|||||||||2
1622818410000|2021-06-04 14:53:30|||||||||1
1622818430000|2021-06-04 14:53:50|||||||||1
1622818440000|2021-06-04 14:54:00|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|12
1622818450000|2021-06-04 14:54:10|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|8
1622818460000|2021-06-04 14:54:20|8588.2|8573.2|8588.4|8573.4|8588.4|8573.4|8588.2|8573.2|2
1622818470000|2021-06-04 14:54:30|8588.2|8573.2|8587.9|8572.9|8588.2|8573.2|8587.9|8572.9|1
1622818480000|2021-06-04 14:54:40|||||||||1
1622818500000|2021-06-04 14:55:00|||||||||2
1622818530000|2021-06-04 14:55:30|||||||||2
1622818540000|2021-06-04 14:55:40|||||||||1
1622818550000|2021-06-04 14:55:50|8588.2|8573.2|8588.4|8573.4|8588.4|8573.4|8588.2|8573.2|7
1622818560000|2021-06-04 14:56:00|||||||||1
1622818580000|2021-06-04 14:56:20|||||||||1
1622818590000|2021-06-04 14:56:30|||||||||2
1622818600000|2021-06-04 14:56:40|8588.7|8573.7|8588.9|8573.9|8588.9|8573.9|8588.7|8573.7|2
1622818610000|2021-06-04 14:56:50|||||||||3
1622818620000|2021-06-04 14:57:00|8588.4|8573.4|8585.4|8570.4|8588.4|8573.4|8585.2|8570.2|9
1622818630000|2021-06-04 14:57:10|||||||||2
1622818640000|2021-06-04 14:57:20|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|2
1622818650000|2021-06-04 14:57:30|||||||||1
1622818670000|2021-06-04 14:57:50|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|3
1622818680000|2021-06-04 14:58:00|8584.7|8569.7|8584.4|8569.4|8584.7|8569.7|8584.4|8569.4|11
1622818690000|2021-06-04 14:58:10|||||||||2
1622818700000|2021-06-04 14:58:20|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|3
1622818710000|2021-06-04 14:58:30|||||||||5
1622818720000|2021-06-04 14:58:40|8584.4|8569.4|8582.9|8567.9|8584.4|8569.4|8582.9|8567.9|4
1622818740000|2021-06-04 14:59:00|8582.2|8567.2|8583.2|8568.2|8583.2|8568.2|8582.2|8567.2|3
1622818750000|2021-06-04 14:59:10|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|1
1622818760000|2021-06-04 14:59:20|||||||||2
1622818770000|2021-06-04 14:59:30|8584.9|8569.9|8587.2|8572.2|8587.2|8572.2|8584.9|8569.9|3
1622818780000|2021-06-04 14:59:40|8586.7|8571.7|8584.9|8569.9|8586.7|8571.7|8583.4|8568.4|4
1622818790000|2021-06-04 14:59:50|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|0
1622818800000|2021-06-04 15:00:00|8584.7|8569.7|8585.9|8570.9|8585.9|8570.9|8584.7|8569.7|3
1622818810000|2021-06-04 15:00:10|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|8584.9|8569.9|1
1622818820000|2021-06-04 15:00:20|8585.2|8570.2|8585.2|8570.2|8585.7|8570.7|8585.2|8570.2|9
1622818840000|2021-06-04 15:00:40|8584.7|8569.7|8584.7|8569.7|8584.7|8569.7|8584.4|8569.4|0
1622818850000|2021-06-04 15:00:50|8583.9|8568.9|8581.9|8566.9|8583.9|8568.9|8581.9|8566.9|4
1622818860000|2021-06-04 15:01:00|8582.7|8567.7|8582.7|8567.7|8582.7|8567.7|8582.7|8567.7|7
1622818870000|2021-06-04 15:01:10|8582.9|8567.9|8581.7|8566.7|8582.9|8567.9|8581.7|8566.7|6
1622818880000|2021-06-04 15:01:20|8580.9|8565.9|8578.7|8563.7|8580.9|8565.9|8578.4|8563.4|21
1622818890000|2021-06-04 15:01:30|8579.2|8564.2|8576.1|8561.1|8579.2|8564.2|8575.9|8560.9|59
1622818900000|2021-06-04 15:01:40|||||||||1
1622818920000|2021-06-04 15:02:00|8575.6|8560.6|8575.4|8560.4|8575.6|8560.6|8575.4|8560.4|6
1622818940000|2021-06-04 15:02:20|8575.6|8560.6|8575.9|8560.9|8575.9|8560.9|8575.6|8560.6|0
1622818950000|2021-06-04 15:02:30|8576.1|8561.1|8578.4|8563.4|8578.4|8563.4|8575.9|8560.9|11
1622818960000|2021-06-04 15:02:40|8578.8|8563.8|8579.6|8564.6|8579.8|8564.8|8578.8|8563.8|102
1622818970000|2021-06-04 15:02:50|8579.1|8564.1|8579.1|8564.1|8579.1|8564.1|8579.1|8564.1|5
1622818980000|2021-06-04 15:03:00|8578.8|8563.8|8576.8|8561.8|8578.8|8563.8|8574.8|8559.8|12
1622818990000|2021-06-04 15:03:10|8576.3|8561.3|8575.8|8560.8|8576.8|8561.8|8575.8|8560.8|2
1622819000000|2021-06-04 15:03:20|8576.3|8561.3|8576.3|8561.3|8576.6|8561.6|8576.1|8561.1|1
1622819010000|2021-06-04 15:03:30|8576.6|8561.6|8576.3|8561.3|8576.8|8561.8|8575.8|8560.8|16
1622819020000|2021-06-04 15:03:40|8575.8|8560.8|8576.8|8561.8|8576.8|8561.8|8575.8|8560.8|0
1622819030000|2021-06-04 15:03:50|||||||||2
1622819040000|2021-06-04 15:04:00|8577.3|8562.3|8577.8|8562.8|8578.1|8563.1|8577.3|8562.3|3
1622819050000|2021-06-04 15:04:10|8577|8562|8576.6|8561.6|8577|8562|8576.6|8561.6|4
1622819060000|2021-06-04 15:04:20|8576.3|8561.3|8576.1|8561.1|8576.3|8561.3|8576.1|8561.1|1
1622819070000|2021-06-04 15:04:30|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|1
1622819080000|2021-06-04 15:04:40|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|1
1622819090000|2021-06-04 15:04:50|8578.3|8563.3|8578.6|8563.6|8578.6|8563.6|8578.3|8563.3|3
1622819100000|2021-06-04 15:05:00|||||||||1
1622819110000|2021-06-04 15:05:10|||||||||2
1622819120000|2021-06-04 15:05:20|||||||||4
1622819140000|2021-06-04 15:05:40|8578.3|8563.3|8577.8|8562.8|8578.3|8563.3|8577.6|8562.6|2
1622819150000|2021-06-04 15:05:50|8578.1|8563.1|8578.3|8563.3|8578.3|8563.3|8578.1|8563.1|1
1622819160000|2021-06-04 15:06:00|||||||||3
1622819170000|2021-06-04 15:06:10|8574.8|8559.8|8574.8|8559.8|8575.1|8560.1|8574.8|8559.8|5
1622819180000|2021-06-04 15:06:20|||||||||5
1622819190000|2021-06-04 15:06:30|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|8576.8|8561.8|6
1622819200000|2021-06-04 15:06:40|8577.8|8562.8|8578.3|8563.3|8578.3|8563.3|8577.8|8562.8|0
1622819220000|2021-06-04 15:07:00|8578.8|8563.8|8580.6|8565.6|8580.8|8565.8|8578.8|8563.8|14
1622819240000|2021-06-04 15:07:20|8583.8|8568.8|8585.6|8570.6|8585.6|8570.6|8583.8|8568.8|5
1622819250000|2021-06-04 15:07:30|8585.3|8570.3|8582.4|8567.4|8586.6|8571.6|8582.4|8567.4|3
1622819260000|2021-06-04 15:07:40|||||||||1
1622819270000|2021-06-04 15:07:50|8582.1|8567.1|8582.4|8567.4|8582.4|8567.4|8581.9|8566.9|3
1622819280000|2021-06-04 15:08:00|||||||||3
1622819290000|2021-06-04 15:08:10|8581.9|8566.9|8580.1|8565.1|8581.9|8566.9|8580.1|8565.1|12
1622819300000|2021-06-04 15:08:20|8579.6|8564.6|8578.3|8563.3|8579.6|8564.6|8578.3|8563.3|11
1622819320000|2021-06-04 15:08:40|8577.8|8562.8|8574.8|8559.8|8577.8|8562.8|8574.8|8559.8|3
1622819340000|2021-06-04 15:09:00|8575.1|8560.1|8575.1|8560.1|8575.6|8560.6|8575.1|8560.1|0
1622819350000|2021-06-04 15:09:10|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|0
1622819360000|2021-06-04 15:09:20|8575.1|8560.1|8572|8557|8575.3|8560.3|8572|8557|33
1622819370000|2021-06-04 15:09:30|8572.3|8557.3|8571.8|8556.8|8572.3|8557.3|8571.8|8556.8|0
1622819380000|2021-06-04 15:09:40|8572|8557|8572.2|8557.2|8572.3|8557.3|8572|8557|0
1622819390000|2021-06-04 15:09:50|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|6
1622819400000|2021-06-04 15:10:00|8571.8|8556.8|8572.5|8557.5|8572.5|8557.5|8571.8|8556.8|4
1622819410000|2021-06-04 15:10:10|8572.3|8557.3|8572.3|8557.3|8572.3|8557.3|8572.3|8557.3|0
1622819430000|2021-06-04 15:10:30|8572|8557|8571.5|8556.5|8572|8557|8571.5|8556.5|3
1622819450000|2021-06-04 15:10:50|8572|8557|8571.5|8556.5|8572|8557|8571.5|8556.5|4
1622819460000|2021-06-04 15:11:00|8571.8|8556.8|8572.3|8557.3|8572.3|8557.3|8571.8|8556.8|0
1622819470000|2021-06-04 15:11:10|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|4
1622819490000|2021-06-04 15:11:30|8573|8558|8573|8558|8573|8558|8573|8558|1
1622819500000|2021-06-04 15:11:40|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|0
1622819510000|2021-06-04 15:11:50|||||||||2
1622819520000|2021-06-04 15:12:00|8573|8558|8575.3|8560.3|8576.3|8561.3|8572.8|8557.8|7
1622819540000|2021-06-04 15:12:20|8574.5|8559.5|8576.3|8561.3|8576.3|8561.3|8574|8559|12
1622819550000|2021-06-04 15:12:30|8576.6|8561.6|8576.6|8561.6|8576.6|8561.6|8576.6|8561.6|1
1622819560000|2021-06-04 15:12:40|||||||||3
1622819570000|2021-06-04 15:12:50|8576.8|8561.8|8577.8|8562.8|8578.6|8563.6|8576.8|8561.8|2
1622819580000|2021-06-04 15:13:00|8578.3|8563.3|8579.1|8564.1|8579.1|8564.1|8578.3|8563.3|1
1622819590000|2021-06-04 15:13:10|||||||||3
1622819600000|2021-06-04 15:13:20|8579.8|8564.8|8580.6|8565.6|8580.6|8565.6|8579.8|8564.8|0
1622819630000|2021-06-04 15:13:50|8581.3|8566.3|8582.3|8567.3|8582.3|8567.3|8581.3|8566.3|2
1622819640000|2021-06-04 15:14:00|8582.8|8567.8|8582.8|8567.8|8582.8|8567.8|8582.8|8567.8|3
1622819650000|2021-06-04 15:14:10|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|1
1622819670000|2021-06-04 15:14:30|8583.3|8568.3|8583.3|8568.3|8583.3|8568.3|8583.3|8568.3|1
1622819680000|2021-06-04 15:14:40|8583.8|8568.8|8583.8|8568.8|8583.9|8568.9|8583.6|8568.6|23
1622819690000|2021-06-04 15:14:50|8582.8|8567.8|8582.8|8567.8|8582.8|8567.8|8582.8|8567.8|3
1622819700000|2021-06-04 15:15:00|8582.1|8567.1|8582.3|8567.3|8582.3|8567.3|8581.8|8566.8|2
1622819710000|2021-06-04 15:15:10|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|1
1622819720000|2021-06-04 15:15:20|8584.6|8569.6|8583.3|8568.3|8584.6|8569.6|8583.3|8568.3|8
1622819730000|2021-06-04 15:15:30|8583.8|8568.8|8582.8|8567.8|8583.8|8568.8|8582.8|8567.8|6
1622819740000|2021-06-04 15:15:40|8583.3|8568.3|8581.3|8566.3|8583.3|8568.3|8581.3|8566.3|26
1622819750000|2021-06-04 15:15:50|8581.5|8566.5|8580.4|8565.4|8582.4|8567.4|8580.1|8565.1|31
1622819760000|2021-06-04 15:16:00|8580.6|8565.6|8579.8|8564.8|8580.8|8565.8|8578.8|8563.8|6
1622819770000|2021-06-04 15:16:10|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|0
1622819780000|2021-06-04 15:16:20|8580.1|8565.1|8580.3|8565.3|8580.3|8565.3|8580.1|8565.1|1
1622819790000|2021-06-04 15:16:30|8578.3|8563.3|8576.8|8561.8|8578.3|8563.3|8576.8|8561.8|9
1622819800000|2021-06-04 15:16:40|8577.1|8562.1|8577.1|8562.1|8577.1|8562.1|8577.1|8562.1|2
1622819810000|2021-06-04 15:16:50|8576.8|8561.8|8574.5|8559.5|8576.8|8561.8|8574.5|8559.5|14
1622819820000|2021-06-04 15:17:00|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|1
1622819830000|2021-06-04 15:17:10|8577.3|8562.3|8577.8|8562.8|8577.8|8562.8|8577.3|8562.3|1
1622819860000|2021-06-04 15:17:40|8575.3|8560.3|8573.3|8558.3|8575.3|8560.3|8573.3|8558.3|13
1622819870000|2021-06-04 15:17:50|8572.8|8557.8|8571.8|8556.8|8572.8|8557.8|8571.8|8556.8|0
1622819880000|2021-06-04 15:18:00|8571.3|8556.3|8569.8|8554.8|8571.3|8556.3|8569.8|8554.8|0
1622819910000|2021-06-04 15:18:30|8570.3|8555.3|8572.3|8557.3|8572.8|8557.8|8570.3|8555.3|3
1622819920000|2021-06-04 15:18:40|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|1
1622819930000|2021-06-04 15:18:50|8571.1|8556.1|8570.6|8555.6|8571.1|8556.1|8570.6|8555.6|3
1622819940000|2021-06-04 15:19:00|8570.1|8555.1|8571.8|8556.8|8571.8|8556.8|8570.1|8555.1|4
1622819960000|2021-06-04 15:19:20|8572.8|8557.8|8572.1|8557.1|8572.8|8557.8|8572.1|8557.1|1
1622819970000|2021-06-04 15:19:30|8572.4|8557.4|8572.6|8557.6|8572.6|8557.6|8572.4|8557.4|0
1622819980000|2021-06-04 15:19:40|8572.4|8557.4|8572.6|8557.6|8572.6|8557.6|8572.4|8557.4|6
1622819990000|2021-06-04 15:19:50|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|0
1622820000000|2021-06-04 15:20:00|8572.9|8557.9|8572.9|8557.9|8572.9|8557.9|8572.9|8557.9|0
1622820020000|2021-06-04 15:20:20|||||||||5
1622820040000|2021-06-04 15:20:40|||||||||6
1622820070000|2021-06-04 15:21:10|||||||||1
1622820080000|2021-06-04 15:21:20|8572.1|8557.1|8571.1|8556.1|8572.1|8557.1|8571.1|8556.1|1
1622820090000|2021-06-04 15:21:30|8570.9|8555.9|8569.8|8554.8|8570.9|8555.9|8569.8|8554.8|2
1622820100000|2021-06-04 15:21:40|8569.6|8554.6|8570.4|8555.4|8570.4|8555.4|8569.6|8554.6|0
1622820110000|2021-06-04 15:21:50|8571.8|8556.8|8571.1|8556.1|8572.6|8557.6|8571.1|8556.1|0
1622820120000|2021-06-04 15:22:00|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|0
1622820130000|2021-06-04 15:22:10|8571.6|8556.6|8571.6|8556.6|8571.6|8556.6|8571.6|8556.6|2
1622820140000|2021-06-04 15:22:20|8571.3|8556.3|8571.1|8556.1|8571.3|8556.3|8571.1|8556.1|11
1622820150000|2021-06-04 15:22:30|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|10
1622820160000|2021-06-04 15:22:40|||||||||3
1622820170000|2021-06-04 15:22:50|8570.6|8555.6|8569.6|8554.6|8570.6|8555.6|8569.3|8554.3|7
1622820180000|2021-06-04 15:23:00|8569.3|8554.3|8569.3|8554.3|8569.3|8554.3|8569.3|8554.3|1
1622820190000|2021-06-04 15:23:10|||||||||3
1622820200000|2021-06-04 15:23:20|8569.8|8554.8|8571.1|8556.1|8571.8|8556.8|8569.8|8554.8|0
1622820210000|2021-06-04 15:23:30|8571.3|8556.3|8572.3|8557.3|8572.3|8557.3|8571.3|8556.3|0
1622820220000|2021-06-04 15:23:40|||||||||3
1622820230000|2021-06-04 15:23:50|8571.5|8556.5|8568.5|8553.5|8571.5|8556.5|8568.5|8553.5|3
1622820240000|2021-06-04 15:24:00|8568.3|8553.3|8568.5|8553.5|8568.5|8553.5|8568.3|8553.3|2
1622820250000|2021-06-04 15:24:10|8568.8|8553.8|8569.5|8554.5|8569.5|8554.5|8568.8|8553.8|0
1622820260000|2021-06-04 15:24:20|8569.8|8554.8|8570.5|8555.5|8570.5|8555.5|8569.8|8554.8|3
1622820270000|2021-06-04 15:24:30|8570.3|8555.3|8568.8|8553.8|8570.3|8555.3|8568.8|8553.8|6
1622820290000|2021-06-04 15:24:50|||||||||1
1622820300000|2021-06-04 15:25:00|8571|8556|8571|8556|8571|8556|8571|8556|1
1622820310000|2021-06-04 15:25:10|8570.8|8555.8|8570.8|8555.8|8570.8|8555.8|8570.8|8555.8|0
1622820320000|2021-06-04 15:25:20|||||||||1
1622820330000|2021-06-04 15:25:30|||||||||2
1622820350000|2021-06-04 15:25:50|||||||||5
1622820360000|2021-06-04 15:26:00|8571.3|8556.3|8573.6|8558.6|8573.6|8558.6|8571.3|8556.3|7
1622820370000|2021-06-04 15:26:10|8573.4|8558.4|8573.4|8558.4|8573.6|8558.6|8573.1|8558.1|2
1622820380000|2021-06-04 15:26:20|8573.1|8558.1|8574.1|8559.1|8574.1|8559.1|8573.1|8558.1|0
1622820390000|2021-06-04 15:26:30|8574.6|8559.6|8574.9|8559.9|8574.9|8559.9|8574.6|8559.6|2
1622820400000|2021-06-04 15:26:40|||||||||4
1622820410000|2021-06-04 15:26:50|8574.8|8559.8|8575.3|8560.3|8575.3|8560.3|8574.8|8559.8|1
1622820420000|2021-06-04 15:27:00|8575.8|8560.8|8576.1|8561.1|8576.1|8561.1|8575.8|8560.8|0
1622820430000|2021-06-04 15:27:10|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|0
1622820440000|2021-06-04 15:27:20|8575.3|8560.3|8575.8|8560.8|8575.8|8560.8|8575.3|8560.3|2
1622820460000|2021-06-04 15:27:40|||||||||5
1622820470000|2021-06-04 15:27:50|8574.9|8559.9|8574.9|8559.9|8574.9|8559.9|8574.9|8559.9|3
1622820480000|2021-06-04 15:28:00|8575.3|8560.3|8575.8|8560.8|8576.1|8561.1|8575.1|8560.1|4
1622820510000|2021-06-04 15:28:30|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|1
1622820520000|2021-06-04 15:28:40|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|2
1622820530000|2021-06-04 15:28:50|8574.8|8559.8|8574.8|8559.8|8574.8|8559.8|8574.8|8559.8|2
1622820540000|2021-06-04 15:29:00|8574.6|8559.6|8574.6|8559.6|8574.6|8559.6|8574.6|8559.6|0
1622820550000|2021-06-04 15:29:10|8574.8|8559.8|8578.8|8563.8|8578.8|8563.8|8574.8|8559.8|9
1622820580000|2021-06-04 15:29:40|8577.6|8562.6|8576.8|8561.8|8577.6|8562.6|8576.8|8561.8|6
1622820590000|2021-06-04 15:29:50|8576.6|8561.6|8576.6|8561.6|8576.8|8561.8|8576.6|8561.6|0
1622820600000|2021-06-04 15:30:00|8576.1|8561.1|8574.8|8559.8|8576.3|8561.3|8574.8|8559.8|45
1622820610000|2021-06-04 15:30:10|||||||||1
1622820630000|2021-06-04 15:30:30|||||||||10
1622820640000|2021-06-04 15:30:40|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|8575.8|8560.8|3
1622820650000|2021-06-04 15:30:50|8575.6|8560.6|8575.8|8560.8|8575.8|8560.8|8575.6|8560.6|12
1622820660000|2021-06-04 15:31:00|8576.1|8561.1|8578.1|8563.1|8578.1|8563.1|8576.1|8561.1|5
1622820670000|2021-06-04 15:31:10|8578.6|8563.6|8579.1|8564.1|8579.1|8564.1|8578.6|8563.6|0
1622820700000|2021-06-04 15:31:40|||||||||1
1622820710000|2021-06-04 15:31:50|8578.8|8563.8|8578.3|8563.3|8578.8|8563.8|8578.1|8563.1|0
1622820720000|2021-06-04 15:32:00|8578.1|8563.1|8578.3|8563.3|8578.3|8563.3|8578.1|8563.1|6
1622820730000|2021-06-04 15:32:10|||||||||1
1622820760000|2021-06-04 15:32:40|||||||||1
1622820770000|2021-06-04 15:32:50|8577.3|8562.3|8576.9|8561.9|8577.3|8562.3|8576.9|8561.9|7
1622820780000|2021-06-04 15:33:00|8577.1|8562.1|8577.4|8562.4|8577.4|8562.4|8577.1|8562.1|1
1622820790000|2021-06-04 15:33:10|8576.9|8561.9|8576.1|8561.1|8576.9|8561.9|8575.9|8560.9|8
1622820800000|2021-06-04 15:33:20|8576.4|8561.4|8578.6|8563.6|8579.1|8564.1|8576.4|8561.4|7
1622820810000|2021-06-04 15:33:30|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.1|8563.1|37
1622820820000|2021-06-04 15:33:40|8578.9|8563.9|8579.6|8564.6|8579.6|8564.6|8578.9|8563.9|1
1622820830000|2021-06-04 15:33:50|||||||||1
1622820840000|2021-06-04 15:34:00|8579.4|8564.4|8579.6|8564.6|8579.6|8564.6|8579.4|8564.4|6
1622820870000|2021-06-04 15:34:30|8578.4|8563.4|8577.6|8562.6|8578.4|8563.4|8577.6|8562.6|3
1622820900000|2021-06-04 15:35:00|8578.9|8563.9|8578.9|8563.9|8578.9|8563.9|8578.7|8563.7|6
1622820910000|2021-06-04 15:35:10|||||||||2
1622820920000|2021-06-04 15:35:20|||||||||1
1622820930000|2021-06-04 15:35:30|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|4
1622820940000|2021-06-04 15:35:40|8579.7|8564.7|8579.4|8564.4|8579.7|8564.7|8579.4|8564.4|13
1622820950000|2021-06-04 15:35:50|8579.9|8564.9|8580.2|8565.2|8580.2|8565.2|8579.9|8564.9|17
1622820960000|2021-06-04 15:36:00|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|8580.4|8565.4|7
1622820970000|2021-06-04 15:36:10|8580.7|8565.7|8580.4|8565.4|8581.5|8566.5|8580.4|8565.4|11
1622820990000|2021-06-04 15:36:30|8581.9|8566.9|8581.4|8566.4|8582.7|8567.7|8581.4|8566.4|5
1622821000000|2021-06-04 15:36:40|8581.9|8566.9|8581.4|8566.4|8581.9|8566.9|8581.4|8566.4|12
1622821010000|2021-06-04 15:36:50|||||||||8
1622821020000|2021-06-04 15:37:00|||||||||2
1622821030000|2021-06-04 15:37:10|8580.9|8565.9|8580.4|8565.4|8580.9|8565.9|8580.4|8565.4|3
1622821050000|2021-06-04 15:37:30|8579.7|8564.7|8580.2|8565.2|8580.2|8565.2|8579.7|8564.7|7
1622821070000|2021-06-04 15:37:50|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|3
1622821080000|2021-06-04 15:38:00|8580.2|8565.2|8578.4|8563.4|8580.2|8565.2|8578.4|8563.4|16
1622821100000|2021-06-04 15:38:20|8579|8564|8578.9|8563.9|8579.4|8564.4|8578.9|8563.9|0
1622821110000|2021-06-04 15:38:30|8579.9|8564.9|8580.7|8565.7|8580.7|8565.7|8579.9|8564.9|1
1622821120000|2021-06-04 15:38:40|||||||||3
1622821130000|2021-06-04 15:38:50|||||||||2
1622821140000|2021-06-04 15:39:00|8580.2|8565.2|8580.2|8565.2|8580.2|8565.2|8580.2|8565.2|4
1622821150000|2021-06-04 15:39:10|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|8579.9|8564.9|0
1622821160000|2021-06-04 15:39:20|||||||||1
1622821170000|2021-06-04 15:39:30|||||||||1
1622821180000|2021-06-04 15:39:40|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|1
1622821190000|2021-06-04 15:39:50|8578.2|8563.2|8578.2|8563.2|8578.2|8563.2|8578.2|8563.2|2
1622821200000|2021-06-04 15:40:00|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|0
1622821210000|2021-06-04 15:40:10|8578.7|8563.7|8578.7|8563.7|8578.7|8563.7|8578.7|8563.7|2
1622821220000|2021-06-04 15:40:20|8578.4|8563.4|8578.7|8563.7|8578.7|8563.7|8578.4|8563.4|0
1622821230000|2021-06-04 15:40:30|||||||||2
1622821250000|2021-06-04 15:40:50|8579|8564|8579|8564|8579|8564|8579|8564|1
1622821260000|2021-06-04 15:41:00|||||||||3
1622821270000|2021-06-04 15:41:10|||||||||1
1622821280000|2021-06-04 15:41:20|8578.7|8563.7|8574|8559|8578.7|8563.7|8574|8559|9
1622821290000|2021-06-04 15:41:30|8576|8561|8576|8561|8576|8561|8576|8561|0
1622821300000|2021-06-04 15:41:40|8575.7|8560.7|8575|8560|8575.7|8560.7|8575|8560|1
1622821340000|2021-06-04 15:42:20|||||||||3
1622821360000|2021-06-04 15:42:40|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|8576|8561|2
1622821370000|2021-06-04 15:42:50|8577.7|8562.7|8577.7|8562.7|8577.7|8562.7|8577.7|8562.7|1
1622821380000|2021-06-04 15:43:00|8579|8564|8579|8564|8579|8564|8579|8564|0
1622821390000|2021-06-04 15:43:10|||||||||3
1622821410000|2021-06-04 15:43:30|||||||||1
1622821420000|2021-06-04 15:43:40|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|0
1622821430000|2021-06-04 15:43:50|||||||||1
1622821440000|2021-06-04 15:44:00|||||||||1
1622821450000|2021-06-04 15:44:10|||||||||2
1622821480000|2021-06-04 15:44:40|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|4
1622821490000|2021-06-04 15:44:50|8577.7|8562.7|8577.7|8562.7|8577.7|8562.7|8577.7|8562.7|2
1622821500000|2021-06-04 15:45:00|8578.2|8563.2|8578.5|8563.5|8578.5|8563.5|8578.2|8563.2|2
1622821510000|2021-06-04 15:45:10|8578.2|8563.2|8578.2|8563.2|8578.2|8563.2|8578.2|8563.2|1
1622821520000|2021-06-04 15:45:20|||||||||3
1622821540000|2021-06-04 15:45:40|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|23
1622821550000|2021-06-04 15:45:50|||||||||1
1622821560000|2021-06-04 15:46:00|8577.5|8562.5|8575.2|8560.2|8577.5|8562.5|8575.2|8560.2|42
1622821570000|2021-06-04 15:46:10|8575|8560|8575|8560|8575|8560|8575|8560|2
1622821580000|2021-06-04 15:46:20|8574.7|8559.7|8574.5|8559.5|8574.7|8559.7|8574.5|8559.5|19
1622821590000|2021-06-04 15:46:30|8574.7|8559.7|8574.7|8559.7|8574.7|8559.7|8574.7|8559.7|0
1622821600000|2021-06-04 15:46:40|8575.2|8560.2|8574.7|8559.7|8575.2|8560.2|8574.7|8559.7|1
1622821620000|2021-06-04 15:47:00|8575|8560|8574.7|8559.7|8575.2|8560.2|8574.7|8559.7|2
1622821630000|2021-06-04 15:47:10|8575|8560|8574.2|8559.2|8575|8560|8574.2|8559.2|5
1622821640000|2021-06-04 15:47:20|8573.5|8558.5|8570.2|8555.2|8573.5|8558.5|8570.2|8555.2|3
1622821650000|2021-06-04 15:47:30|||||||||1
1622821660000|2021-06-04 15:47:40|||||||||1
1622821670000|2021-06-04 15:47:50|||||||||2
1622821680000|2021-06-04 15:48:00|8570.5|8555.5|8569.7|8554.7|8570.5|8555.5|8569.7|8554.7|6
1622821690000|2021-06-04 15:48:10|8569.2|8554.2|8569.2|8554.2|8569.2|8554.2|8569.2|8554.2|5
1622821700000|2021-06-04 15:48:20|8569|8554|8569.2|8554.2|8569.2|8554.2|8569|8554|5
1622821710000|2021-06-04 15:48:30|8569.5|8554.5|8569.5|8554.5|8569.7|8554.7|8569.5|8554.5|3
1622821720000|2021-06-04 15:48:40|8569.7|8554.7|8570.2|8555.2|8570.2|8555.2|8569.7|8554.7|2
1622821730000|2021-06-04 15:48:50|||||||||3
1622821740000|2021-06-04 15:49:00|8570.5|8555.5|8571.2|8556.2|8571.2|8556.2|8570.5|8555.5|1
1622821750000|2021-06-04 15:49:10|8571.7|8556.7|8571.7|8556.7|8571.7|8556.7|8571.7|8556.7|0
1622821760000|2021-06-04 15:49:20|8572.5|8557.5|8572.5|8557.5|8572.5|8557.5|8572.5|8557.5|0
1622821770000|2021-06-04 15:49:30|||||||||1
1622821780000|2021-06-04 15:49:40|8572.7|8557.7|8574.2|8559.2|8574.2|8559.2|8572.7|8557.7|2
1622821790000|2021-06-04 15:49:50|8573.4|8558.4|8574|8559|8574|8559|8573|8558|0
1622821800000|2021-06-04 15:50:00|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|0
1622821810000|2021-06-04 15:50:10|||||||||20
1622821820000|2021-06-04 15:50:20|8574.2|8559.2|8574|8559|8574.2|8559.2|8574|8559|1
1622821830000|2021-06-04 15:50:30|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|8574.2|8559.2|2
1622821840000|2021-06-04 15:50:40|8575|8560|8575|8560|8575|8560|8575|8560|0
1622821850000|2021-06-04 15:50:50|8575.2|8560.2|8575.5|8560.5|8575.5|8560.5|8575.2|8560.2|48
1622821860000|2021-06-04 15:51:00|8576.2|8561.2|8576.7|8561.7|8576.7|8561.7|8576.2|8561.2|2
1622821870000|2021-06-04 15:51:10|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|0
1622821880000|2021-06-04 15:51:20|||||||||2
1622821910000|2021-06-04 15:51:50|||||||||2
1622821920000|2021-06-04 15:52:00|8577.7|8562.7|8583.7|8568.7|8583.7|8568.7|8577.7|8562.7|5
1622821930000|2021-06-04 15:52:10|8584.5|8569.5|8585|8570|8585|8570|8584.5|8569.5|2
1622821940000|2021-06-04 15:52:20|8585.2|8570.2|8584.5|8569.5|8585.2|8570.2|8584.5|8569.5|7
1622821970000|2021-06-04 15:52:50|8584|8569|8585|8570|8585|8570|8584|8569|2
1622821980000|2021-06-04 15:53:00|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|9
1622821990000|2021-06-04 15:53:10|||||||||3
1622822000000|2021-06-04 15:53:20|8585.2|8570.2|8584|8569|8585.2|8570.2|8584|8569|7
1622822020000|2021-06-04 15:53:40|||||||||3
1622822030000|2021-06-04 15:53:50|8583|8568|8583|8568|8583.5|8568.5|8583|8568|3
1622822040000|2021-06-04 15:54:00|8580.2|8565.2|8580|8565|8580.2|8565.2|8580|8565|4
1622822060000|2021-06-04 15:54:20|||||||||2
1622822070000|2021-06-04 15:54:30|8580.2|8565.2|8580.5|8565.5|8580.5|8565.5|8580.2|8565.2|4
1622822090000|2021-06-04 15:54:50|8581.5|8566.5|8581.5|8566.5|8581.5|8566.5|8581.5|8566.5|3
1622822100000|2021-06-04 15:55:00|8582|8567|8582.5|8567.5|8582.5|8567.5|8582|8567|4
1622822130000|2021-06-04 15:55:30|8582.7|8567.7|8583|8568|8583|8568|8582.7|8567.7|2
1622822140000|2021-06-04 15:55:40|8582.5|8567.5|8582|8567|8582.5|8567.5|8582|8567|2
1622822150000|2021-06-04 15:55:50|8582.5|8567.5|8583|8568|8583|8568|8582.5|8567.5|0
1622822160000|2021-06-04 15:56:00|8582.7|8567.7|8581.5|8566.5|8582.7|8567.7|8581.5|8566.5|1
1622822170000|2021-06-04 15:56:10|8581.2|8566.2|8578.7|8563.7|8581.2|8566.2|8578.7|8563.7|12
1622822190000|2021-06-04 15:56:30|8578|8563|8578|8563|8578|8563|8578|8563|0
1622822200000|2021-06-04 15:56:40|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|3
1622822210000|2021-06-04 15:56:50|8576.8|8561.8|8575.7|8560.7|8576.8|8561.8|8575.7|8560.7|7
1622822220000|2021-06-04 15:57:00|8576|8561|8578.5|8563.5|8578.7|8563.7|8576|8561|3
1622822230000|2021-06-04 15:57:10|8578.7|8563.7|8578.7|8563.7|8578.7|8563.7|8578.7|8563.7|1
1622822240000|2021-06-04 15:57:20|8579|8564|8579|8564|8579|8564|8579|8564|1
1622822260000|2021-06-04 15:57:40|||||||||1
1622822270000|2021-06-04 15:57:50|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|29
1622822280000|2021-06-04 15:58:00|8579|8564|8579|8564|8579|8564|8579|8564|0
1622822300000|2021-06-04 15:58:20|8577.7|8562.7|8576.5|8561.5|8577.7|8562.7|8576.5|8561.5|7
1622822310000|2021-06-04 15:58:30|8578.5|8563.5|8579|8564|8579|8564|8578.5|8563.5|8
1622822320000|2021-06-04 15:58:40|||||||||1
1622822350000|2021-06-04 15:59:10|8577.8|8562.8|8576.5|8561.5|8577.8|8562.8|8576.5|8561.5|2
1622822360000|2021-06-04 15:59:20|8576.3|8561.3|8576|8561|8576.3|8561.3|8576|8561|1
1622822380000|2021-06-04 15:59:40|||||||||3
1622822400000|2021-06-04 16:00:00|8576.3|8561.3|8576.5|8561.5|8576.5|8561.5|8576.3|8561.3|2
1622822410000|2021-06-04 16:00:10|8577.5|8562.5|8578.5|8563.5|8578.5|8563.5|8577.5|8562.5|1
1622822420000|2021-06-04 16:00:20|||||||||6
1622822430000|2021-06-04 16:00:30|8578.3|8563.3|8578.8|8563.8|8578.8|8563.8|8578.3|8563.3|55
1622822440000|2021-06-04 16:00:40|8576.5|8561.5|8577.3|8562.3|8577.3|8562.3|8576.5|8561.5|53
1622822450000|2021-06-04 16:00:50|8576.6|8561.6|8576.1|8561.1|8576.8|8561.8|8576.1|8561.1|20
1622822460000|2021-06-04 16:01:00|8575.1|8560.1|8574.7|8559.7|8575.1|8560.1|8574.1|8559.1|3
1622822470000|2021-06-04 16:01:10|8577.9|8562.9|8578.2|8563.2|8580.7|8565.7|8577.9|8562.9|25
1622822480000|2021-06-04 16:01:20|8578.7|8563.7|8577.5|8562.5|8578.7|8563.7|8577|8562|54
1622822490000|2021-06-04 16:01:30|8578|8563|8577.7|8562.7|8578|8563|8576.7|8561.7|23
1622822500000|2021-06-04 16:01:40|8577.2|8562.2|8576.4|8561.4|8577.7|8562.7|8576.4|8561.4|17
1622822510000|2021-06-04 16:01:50|8576.7|8561.7|8575.9|8560.9|8576.7|8561.7|8575.9|8560.9|24
1622822520000|2021-06-04 16:02:00|8576.2|8561.2|8576|8561|8577.2|8562.2|8576|8561|4
1622822530000|2021-06-04 16:02:10|8575.2|8560.2|8575|8560|8575.5|8560.5|8575|8560|18
1622822540000|2021-06-04 16:02:20|8573.7|8558.7|8572.4|8557.4|8574|8559|8572.4|8557.4|35
1622822550000|2021-06-04 16:02:30|8571.9|8556.9|8571.9|8556.9|8573.4|8558.4|8571.2|8556.2|8
1622822560000|2021-06-04 16:02:40|8572.2|8557.2|8570.9|8555.9|8572.2|8557.2|8570.9|8555.9|5
1622822600000|2021-06-04 16:03:20|8570.7|8555.7|8571.2|8556.2|8571.2|8556.2|8570.7|8555.7|3
1622822610000|2021-06-04 16:03:30|8571.4|8556.4|8569.6|8554.6|8571.7|8556.7|8569.4|8554.4|28
1622822650000|2021-06-04 16:04:10|8570.9|8555.9|8571.7|8556.7|8571.7|8556.7|8570.7|8555.7|25
1622822660000|2021-06-04 16:04:20|||||||||1
1622822670000|2021-06-04 16:04:30|8572.2|8557.2|8572.7|8557.7|8572.7|8557.7|8572.2|8557.2|2
1622822680000|2021-06-04 16:04:40|||||||||1
1622822690000|2021-06-04 16:04:50|8573.7|8558.7|8574.2|8559.2|8574.2|8559.2|8573.7|8558.7|8
1622822700000|2021-06-04 16:05:00|8574.5|8559.5|8575.7|8560.7|8575.7|8560.7|8574.5|8559.5|28
1622822710000|2021-06-04 16:05:10|8575.5|8560.5|8577.8|8562.8|8577.8|8562.8|8575.5|8560.5|11
1622822720000|2021-06-04 16:05:20|8578.3|8563.3|8580.4|8565.4|8580.4|8565.4|8578.3|8563.3|18
1622822730000|2021-06-04 16:05:30|8581.9|8566.9|8578.5|8563.5|8581.9|8566.9|8578.5|8563.5|39
1622822740000|2021-06-04 16:05:40|8578.7|8563.7|8578.7|8563.7|8578.7|8563.7|8578.4|8563.4|15
1622822750000|2021-06-04 16:05:50|8579.2|8564.2|8575.9|8560.9|8579.2|8564.2|8575.9|8560.9|18
1622822760000|2021-06-04 16:06:00|8576.4|8561.4|8576.1|8561.1|8576.4|8561.4|8576.1|8561.1|2
1622822770000|2021-06-04 16:06:10|8575.9|8560.9|8576.8|8561.8|8576.8|8561.8|8575.9|8560.9|3
1622822780000|2021-06-04 16:06:20|||||||||31
1622822790000|2021-06-04 16:06:30|8577.1|8562.1|8577.8|8562.8|8577.9|8562.9|8577.1|8562.1|10
1622822810000|2021-06-04 16:06:50|||||||||3
1622822820000|2021-06-04 16:07:00|||||||||49
1622822830000|2021-06-04 16:07:10|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|22
1622822850000|2021-06-04 16:07:30|8577.8|8562.8|8578.1|8563.1|8578.1|8563.1|8577.8|8562.8|1
1622822860000|2021-06-04 16:07:40|8578.3|8563.3|8578.3|8563.3|8578.3|8563.3|8578.3|8563.3|1
1622822880000|2021-06-04 16:08:00|8578.6|8563.6|8578.8|8563.8|8578.8|8563.8|8578.6|8563.6|3
1622822890000|2021-06-04 16:08:10|||||||||1
1622822900000|2021-06-04 16:08:20|||||||||2
1622822910000|2021-06-04 16:08:30|8579.1|8564.1|8579.3|8564.3|8579.3|8564.3|8579.1|8564.1|0
1622822920000|2021-06-04 16:08:40|||||||||6
1622822930000|2021-06-04 16:08:50|8579.1|8564.1|8579.1|8564.1|8579.6|8564.6|8579.1|8564.1|7
1622822940000|2021-06-04 16:09:00|8578.8|8563.8|8577|8562|8578.8|8563.8|8577|8562|25
1622822950000|2021-06-04 16:09:10|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|0
1622822960000|2021-06-04 16:09:20|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|1
1622822970000|2021-06-04 16:09:30|8576|8561|8576.8|8561.8|8576.8|8561.8|8576|8561|8
1622822980000|2021-06-04 16:09:40|8575.5|8560.5|8575.5|8560.5|8575.5|8560.5|8575.5|8560.5|6
1622822990000|2021-06-04 16:09:50|8575.8|8560.8|8575.8|8560.8|8575.8|8560.8|8575.8|8560.8|1
1622823000000|2021-06-04 16:10:00|8576|8561|8576|8561|8576|8561|8576|8561|1
1622823010000|2021-06-04 16:10:10|||||||||1
1622823020000|2021-06-04 16:10:20|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|10
1622823030000|2021-06-04 16:10:30|8576.5|8561.5|8577.5|8562.5|8577.5|8562.5|8576.5|8561.5|0
1622823040000|2021-06-04 16:10:40|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|0
1622823050000|2021-06-04 16:10:50|8577|8562|8577.3|8562.3|8577.5|8562.5|8577|8562|9
1622823070000|2021-06-04 16:11:10|8577.6|8562.6|8577.8|8562.8|8577.8|8562.8|8577.6|8562.6|0
1622823080000|2021-06-04 16:11:20|8577.3|8562.3|8576|8561|8577.5|8562.5|8576|8561|10
1622823090000|2021-06-04 16:11:30|8575.8|8560.8|8576.3|8561.3|8576.3|8561.3|8575.8|8560.8|4
1622823100000|2021-06-04 16:11:40|8576.6|8561.6|8576.3|8561.3|8576.6|8561.6|8576.1|8561.1|9
1622823120000|2021-06-04 16:12:00|8576.1|8561.1|8576.3|8561.3|8576.3|8561.3|8576.1|8561.1|2
1622823130000|2021-06-04 16:12:10|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|5
1622823140000|2021-06-04 16:12:20|8577.3|8562.3|8577.8|8562.8|8578.5|8563.5|8577.3|8562.3|6
1622823150000|2021-06-04 16:12:30|8578|8563|8578.2|8563.2|8578.2|8563.2|8578|8563|8
1622823160000|2021-06-04 16:12:40|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|0
1622823170000|2021-06-04 16:12:50|8579|8564|8579|8564|8579|8564|8579|8564|1
1622823180000|2021-06-04 16:13:00|8580.7|8565.7|8582.7|8567.7|8582.7|8567.7|8580.7|8565.7|34
1622823190000|2021-06-04 16:13:10|8582.2|8567.2|8580.5|8565.5|8582.2|8567.2|8580.5|8565.5|1
1622823200000|2021-06-04 16:13:20|8580.3|8565.3|8580.8|8565.8|8580.8|8565.8|8580.3|8565.3|1
1622823210000|2021-06-04 16:13:30|8581.5|8566.5|8582.1|8567.1|8582.1|8567.1|8581.5|8566.5|2
1622823220000|2021-06-04 16:13:40|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|0
1622823240000|2021-06-04 16:14:00|8582.1|8567.1|8582.1|8567.1|8582.1|8567.1|8582.1|8567.1|0
1622823250000|2021-06-04 16:14:10|||||||||1
1622823260000|2021-06-04 16:14:20|8582.3|8567.3|8583.8|8568.8|8583.8|8568.8|8582.3|8567.3|16
1622823270000|2021-06-04 16:14:30|||||||||13
1622823280000|2021-06-04 16:14:40|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|8
1622823300000|2021-06-04 16:15:00|8585.1|8570.1|8585.1|8570.1|8585.1|8570.1|8585.1|8570.1|0
1622823310000|2021-06-04 16:15:10|8585.6|8570.6|8588.3|8573.3|8588.3|8573.3|8585.6|8570.6|4
1622823320000|2021-06-04 16:15:20|8588.5|8573.5|8588.5|8573.5|8589.5|8574.5|8588.5|8573.5|15
1622823330000|2021-06-04 16:15:30|8588.2|8573.2|8585|8570|8588.2|8573.2|8585|8570|2
1622823340000|2021-06-04 16:15:40|8585.7|8570.7|8588.2|8573.2|8588.7|8573.7|8585.7|8570.7|4
1622823350000|2021-06-04 16:15:50|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|2
1622823360000|2021-06-04 16:16:00|8586.5|8571.5|8586.5|8571.5|8586.5|8571.5|8586.5|8571.5|1
1622823370000|2021-06-04 16:16:10|8586.2|8571.2|8586|8571|8586.2|8571.2|8586|8571|0
1622823380000|2021-06-04 16:16:20|8583.7|8568.7|8583.7|8568.7|8584|8569|8583.7|8568.7|1
1622823390000|2021-06-04 16:16:30|8584|8569|8584|8569|8584|8569|8584|8569|4
1622823400000|2021-06-04 16:16:40|8584.5|8569.5|8585.7|8570.7|8585.7|8570.7|8584.5|8569.5|2
1622823420000|2021-06-04 16:17:00|8585.5|8570.5|8584.2|8569.2|8585.5|8570.5|8584|8569|4
1622823430000|2021-06-04 16:17:10|8584|8569|8583.7|8568.7|8584|8569|8583.7|8568.7|1
1622823440000|2021-06-04 16:17:20|8583.5|8568.5|8580.2|8565.2|8583.5|8568.5|8580.2|8565.2|14
1622823450000|2021-06-04 16:17:30|8580.4|8565.4|8581.9|8566.9|8581.9|8566.9|8580.2|8565.2|1
1622823460000|2021-06-04 16:17:40|8581.7|8566.7|8581.4|8566.4|8582.1|8567.1|8581.4|8566.4|16
1622823470000|2021-06-04 16:17:50|8580.4|8565.4|8579.1|8564.1|8580.4|8565.4|8579.1|8564.1|3
1622823480000|2021-06-04 16:18:00|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|0
1622823500000|2021-06-04 16:18:20|8578.3|8563.3|8577|8562|8578.3|8563.3|8576.3|8561.3|35
1622823510000|2021-06-04 16:18:30|8577.5|8562.5|8576.5|8561.5|8577.6|8562.6|8576.5|8561.5|5
1622823520000|2021-06-04 16:18:40|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|0
1622823530000|2021-06-04 16:18:50|8574.8|8559.8|8574.5|8559.5|8575|8560|8574.5|8559.5|2
1622823540000|2021-06-04 16:19:00|8574.8|8559.8|8574.5|8559.5|8575.8|8560.8|8574.3|8559.3|6
1622823550000|2021-06-04 16:19:10|8574|8559|8573.8|8558.8|8574|8559|8573.8|8558.8|3
1622823560000|2021-06-04 16:19:20|8571.5|8556.5|8572.8|8557.8|8572.8|8557.8|8570.5|8555.5|15
1622823570000|2021-06-04 16:19:30|8572.5|8557.5|8571.8|8556.8|8572.5|8557.5|8571.6|8556.6|4
1622823580000|2021-06-04 16:19:40|8572.9|8557.9|8572.9|8557.9|8572.9|8557.9|8572.9|8557.9|67
1622823590000|2021-06-04 16:19:50|8572.6|8557.6|8572.9|8557.9|8572.9|8557.9|8572.1|8557.1|24
1622823600000|2021-06-04 16:20:00|8573.4|8558.4|8574.1|8559.1|8574.1|8559.1|8573.4|8558.4|3
1622823610000|2021-06-04 16:20:10|8574.4|8559.4|8574.6|8559.6|8574.6|8559.6|8574.4|8559.4|4
1622823620000|2021-06-04 16:20:20|8574.4|8559.4|8576.1|8561.1|8576.1|8561.1|8574.4|8559.4|6
1622823630000|2021-06-04 16:20:30|8576.4|8561.4|8576.4|8561.4|8576.4|8561.4|8576.4|8561.4|0
1622823640000|2021-06-04 16:20:40|8577.1|8562.1|8577.1|8562.1|8577.1|8562.1|8577.1|8562.1|2
1622823650000|2021-06-04 16:20:50|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|1
1622823660000|2021-06-04 16:21:00|8577.4|8562.4|8578.2|8563.2|8578.2|8563.2|8577.4|8562.4|0
1622823670000|2021-06-04 16:21:10|||||||||1
1622823680000|2021-06-04 16:21:20|8577.9|8562.9|8578.6|8563.6|8578.6|8563.6|8577.9|8562.9|0
1622823710000|2021-06-04 16:21:50|8578.9|8563.9|8578.9|8563.9|8578.9|8563.9|8578.9|8563.9|3
1622823720000|2021-06-04 16:22:00|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|8579.4|8564.4|1
1622823730000|2021-06-04 16:22:10|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|1
1622823740000|2021-06-04 16:22:20|8579.2|8564.2|8578.7|8563.7|8580.4|8565.4|8578.7|8563.7|5
1622823750000|2021-06-04 16:22:30|8576.9|8561.9|8577.2|8562.2|8577.2|8562.2|8576.9|8561.9|3
1622823770000|2021-06-04 16:22:50|8576.9|8561.9|8576.4|8561.4|8576.9|8561.9|8576.4|8561.4|5
1622823780000|2021-06-04 16:23:00|8576.7|8561.7|8576.4|8561.4|8576.7|8561.7|8576.4|8561.4|0
1622823790000|2021-06-04 16:23:10|||||||||2
1622823800000|2021-06-04 16:23:20|||||||||1
1622823810000|2021-06-04 16:23:30|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|8577.2|8562.2|1
1622823820000|2021-06-04 16:23:40|||||||||1
1622823830000|2021-06-04 16:23:50|8577.7|8562.7|8579.7|8564.7|8580|8565|8577.7|8562.7|9
1622823840000|2021-06-04 16:24:00|8580|8565|8584.8|8569.8|8586.1|8571.1|8580|8565|9
1622823850000|2021-06-04 16:24:10|8584|8569|8583.7|8568.7|8584|8569|8583.7|8568.7|3
1622823860000|2021-06-04 16:24:20|8583.8|8568.8|8584|8569|8584|8569|8583.8|8568.8|0
1622823870000|2021-06-04 16:24:30|8584.3|8569.3|8585.3|8570.3|8585.3|8570.3|8584.3|8569.3|6
1622823890000|2021-06-04 16:24:50|8586|8571|8584.8|8569.8|8586.8|8571.8|8583.3|8568.3|8
1622823900000|2021-06-04 16:25:00|8585.8|8570.8|8581|8566|8585.8|8570.8|8579.2|8564.2|4
1622823910000|2021-06-04 16:25:10|8581.8|8566.8|8581.8|8566.8|8581.8|8566.8|8581.8|8566.8|0
1622823920000|2021-06-04 16:25:20|8582.3|8567.3|8583.8|8568.8|8583.8|8568.8|8582.3|8567.3|2
1622823930000|2021-06-04 16:25:30|||||||||1
1622823970000|2021-06-04 16:26:10|||||||||1
1622823980000|2021-06-04 16:26:20|8583.7|8568.7|8583.7|8568.7|8583.7|8568.7|8583.7|8568.7|5
1622823990000|2021-06-04 16:26:30|8584.3|8569.3|8585.5|8570.5|8585.5|8570.5|8584.3|8569.3|3
1622824000000|2021-06-04 16:26:40|8584.5|8569.5|8580.5|8565.5|8584.5|8569.5|8580.5|8565.5|6
1622824010000|2021-06-04 16:26:50|8579.7|8564.7|8579.5|8564.5|8579.7|8564.7|8579.5|8564.5|0
1622824020000|2021-06-04 16:27:00|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|8578.7|8563.7|0
1622824030000|2021-06-04 16:27:10|8579.5|8564.5|8579.5|8564.5|8579.5|8564.5|8579.5|8564.5|2
1622824040000|2021-06-04 16:27:20|8579.2|8564.2|8579.7|8564.7|8579.7|8564.7|8579.2|8564.2|3
1622824050000|2021-06-04 16:27:30|8580|8565|8580.2|8565.2|8580.2|8565.2|8580|8565|0
1622824060000|2021-06-04 16:27:40|||||||||2
1622824070000|2021-06-04 16:27:50|8580|8565|8581|8566|8581|8566|8580|8565|1
1622824080000|2021-06-04 16:28:00|8581.7|8566.7|8581.8|8566.8|8581.8|8566.8|8581.3|8566.3|7
1622824100000|2021-06-04 16:28:20|8581.5|8566.5|8581.8|8566.8|8581.8|8566.8|8581.5|8566.5|0
1622824110000|2021-06-04 16:28:30|8581.5|8566.5|8581.7|8566.7|8581.7|8566.7|8581.5|8566.5|2
1622824130000|2021-06-04 16:28:50|8581.8|8566.8|8581.8|8566.8|8581.8|8566.8|8581.8|8566.8|2
1622824140000|2021-06-04 16:29:00|8582.2|8567.2|8582.7|8567.7|8582.8|8567.8|8581.8|8566.8|3
1622824160000|2021-06-04 16:29:20|8581.7|8566.7|8581.7|8566.7|8581.7|8566.7|8581.7|8566.7|5
1622824170000|2021-06-04 16:29:30|8582.3|8567.3|8582.7|8567.7|8582.7|8567.7|8582.3|8567.3|1
1622824180000|2021-06-04 16:29:40|||||||||1
1622824190000|2021-06-04 16:29:50|||||||||1
1622824200000|2021-06-04 16:30:00|8583|8568|8584.2|8569.2|8584.2|8569.2|8583|8568|0
1622824210000|2021-06-04 16:30:10|8583.2|8568.2|8583.2|8568.2|8583.2|8568.2|8583.2|8568.2|4
1622824220000|2021-06-04 16:30:20|||||||||5
1622824230000|2021-06-04 16:30:30|8583.5|8568.5|8584.7|8569.7|8584.7|8569.7|8583.5|8568.5|1
1622824250000|2021-06-04 16:30:50|||||||||1
1622824260000|2021-06-04 16:31:00|||||||||1
1622824270000|2021-06-04 16:31:10|8585.3|8570.3|8585.3|8570.3|8585.3|8570.3|8585.3|8570.3|3
1622824280000|2021-06-04 16:31:20|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|0
1622824290000|2021-06-04 16:31:30|||||||||2
1622824310000|2021-06-04 16:31:50|||||||||1
1622824320000|2021-06-04 16:32:00|||||||||5
1622824330000|2021-06-04 16:32:10|||||||||1
1622824360000|2021-06-04 16:32:40|||||||||1
1622824370000|2021-06-04 16:32:50|||||||||2
1622824380000|2021-06-04 16:33:00|8584.5|8569.5|8583.8|8568.8|8584.5|8569.5|8583.5|8568.5|13
1622824410000|2021-06-04 16:33:30|8584|8569|8584.5|8569.5|8584.5|8569.5|8584|8569|1
1622824430000|2021-06-04 16:33:50|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|8584.8|8569.8|3
1622824440000|2021-06-04 16:34:00|8585|8570|8586.3|8571.3|8586.3|8571.3|8585|8570|2
1622824460000|2021-06-04 16:34:20|||||||||2
1622824470000|2021-06-04 16:34:30|8585.8|8570.8|8585.5|8570.5|8585.8|8570.8|8585.5|8570.5|5
1622824480000|2021-06-04 16:34:40|8585.3|8570.3|8585.8|8570.8|8586.3|8571.3|8584.8|8569.8|10
1622824490000|2021-06-04 16:34:50|||||||||10
1622824500000|2021-06-04 16:35:00|8587|8572|8586.3|8571.3|8587|8572|8585.3|8570.3|18
1622824530000|2021-06-04 16:35:30|8586.5|8571.5|8586.5|8571.5|8586.5|8571.5|8586.5|8571.5|1
1622824540000|2021-06-04 16:35:40|||||||||2
1622824550000|2021-06-04 16:35:50|||||||||1
1622824560000|2021-06-04 16:36:00|8587|8572|8587.3|8572.3|8587.3|8572.3|8587|8572|1
1622824580000|2021-06-04 16:36:20|8587.5|8572.5|8587.3|8572.3|8587.5|8572.5|8587.3|8572.3|5
1622824590000|2021-06-04 16:36:30|8588.3|8573.3|8588.8|8573.8|8588.8|8573.8|8588.3|8573.3|3
1622824610000|2021-06-04 16:36:50|8588.5|8573.5|8588.8|8573.8|8588.8|8573.8|8588.5|8573.5|8
1622824620000|2021-06-04 16:37:00|8589|8574|8589.8|8574.8|8589.8|8574.8|8589|8574|2
1622824630000|2021-06-04 16:37:10|8589.5|8574.5|8589.3|8574.3|8589.5|8574.5|8589.3|8574.3|4
1622824650000|2021-06-04 16:37:30|||||||||1
1622824670000|2021-06-04 16:37:50|||||||||1
1622824680000|2021-06-04 16:38:00|8589.5|8574.5|8590.3|8575.3|8590.3|8575.3|8589.5|8574.5|2
1622824690000|2021-06-04 16:38:10|8589.8|8574.8|8589.5|8574.5|8589.8|8574.8|8589.3|8574.3|5
1622824700000|2021-06-04 16:38:20|8589.2|8574.2|8589.5|8574.5|8589.5|8574.5|8589.2|8574.2|3
1622824710000|2021-06-04 16:38:30|8589.8|8574.8|8589.5|8574.5|8589.8|8574.8|8589.5|8574.5|10
1622824720000|2021-06-04 16:38:40|8587.8|8572.8|8589.3|8574.3|8589.3|8574.3|8587.8|8572.8|3
1622824730000|2021-06-04 16:38:50|8589.5|8574.5|8589.8|8574.8|8589.8|8574.8|8589.5|8574.5|4
1622824740000|2021-06-04 16:39:00|8589.5|8574.5|8589.5|8574.5|8589.5|8574.5|8589.5|8574.5|2
1622824750000|2021-06-04 16:39:10|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|1
1622824760000|2021-06-04 16:39:20|8590|8575|8589.7|8574.7|8590|8575|8589.7|8574.7|12
1622824770000|2021-06-04 16:39:30|8589.5|8574.5|8589|8574|8589.5|8574.5|8589|8574|8
1622824780000|2021-06-04 16:39:40|8586.9|8571.9|8589|8574|8589|8574|8585.7|8570.7|13
1622824790000|2021-06-04 16:39:50|8589.2|8574.2|8589.7|8574.7|8589.7|8574.7|8589|8574|4
1622824800000|2021-06-04 16:40:00|8589.5|8574.5|8587.7|8572.7|8589.5|8574.5|8587.7|8572.7|3
1622824820000|2021-06-04 16:40:20|8588.2|8573.2|8588.2|8573.2|8588.2|8573.2|8588.2|8573.2|4
1622824830000|2021-06-04 16:40:30|||||||||1
1622824840000|2021-06-04 16:40:40|8588.7|8573.7|8589.2|8574.2|8589.2|8574.2|8588.5|8573.5|8
1622824850000|2021-06-04 16:40:50|||||||||1
1622824860000|2021-06-04 16:41:00|8589.5|8574.5|8589.7|8574.7|8589.7|8574.7|8589.5|8574.5|1
1622824870000|2021-06-04 16:41:10|8591.5|8576.5|8589.5|8574.5|8591.5|8576.5|8589.5|8574.5|6
1622824880000|2021-06-04 16:41:20|8589.7|8574.7|8591|8576|8591|8576|8589.7|8574.7|1
1622824900000|2021-06-04 16:41:40|8590.7|8575.7|8591|8576|8591|8576|8590.7|8575.7|2
1622824920000|2021-06-04 16:42:00|8591.2|8576.2|8591.7|8576.7|8591.7|8576.7|8591.2|8576.2|2
1622824930000|2021-06-04 16:42:10|8591.5|8576.5|8592.2|8577.2|8592.2|8577.2|8591.2|8576.2|0
1622824940000|2021-06-04 16:42:20|8592.8|8577.8|8593.8|8578.8|8593.8|8578.8|8592.8|8577.8|2
1622824960000|2021-06-04 16:42:40|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|0
1622824970000|2021-06-04 16:42:50|8593.3|8578.3|8594.5|8579.5|8594.5|8579.5|8593.3|8578.3|2
1622824980000|2021-06-04 16:43:00|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|0
1622824990000|2021-06-04 16:43:10|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|2
1622825010000|2021-06-04 16:43:30|8594.2|8579.2|8592.4|8577.4|8594.2|8579.2|8592.4|8577.4|12
1622825020000|2021-06-04 16:43:40|8592.2|8577.2|8590.9|8575.9|8592.2|8577.2|8590.9|8575.9|7
1622825030000|2021-06-04 16:43:50|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|0
1622825040000|2021-06-04 16:44:00|8589.7|8574.7|8590.7|8575.7|8590.7|8575.7|8589.7|8574.7|8
1622825050000|2021-06-04 16:44:10|8591.4|8576.4|8591.4|8576.4|8592.2|8577.2|8591.4|8576.4|3
1622825060000|2021-06-04 16:44:20|8591.7|8576.7|8591.2|8576.2|8591.7|8576.7|8591.2|8576.2|5
1622825080000|2021-06-04 16:44:40|||||||||6
1622825090000|2021-06-04 16:44:50|||||||||1
1622825100000|2021-06-04 16:45:00|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|3
1622825120000|2021-06-04 16:45:20|||||||||2
1622825130000|2021-06-04 16:45:30|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|5
1622825150000|2021-06-04 16:45:50|||||||||2
1622825170000|2021-06-04 16:46:10|||||||||1
1622825180000|2021-06-04 16:46:20|||||||||3
1622825200000|2021-06-04 16:46:40|||||||||2
1622825210000|2021-06-04 16:46:50|||||||||2
1622825230000|2021-06-04 16:47:10|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|1
1622825240000|2021-06-04 16:47:20|||||||||1
1622825250000|2021-06-04 16:47:30|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|5
1622825260000|2021-06-04 16:47:40|||||||||2
1622825290000|2021-06-04 16:48:10|8588.9|8573.9|8586.9|8571.9|8588.9|8573.9|8586.7|8571.7|27
1622825300000|2021-06-04 16:48:20|8587.2|8572.2|8586.2|8571.2|8587.2|8572.2|8585.7|8570.7|6
1622825310000|2021-06-04 16:48:30|8586.7|8571.7|8587.7|8572.7|8587.7|8572.7|8586.7|8571.7|1
1622825330000|2021-06-04 16:48:50|||||||||1
1622825340000|2021-06-04 16:49:00|8588.2|8573.2|8588.2|8573.2|8588.7|8573.7|8588.2|8573.2|2
1622825360000|2021-06-04 16:49:20|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|3
1622825370000|2021-06-04 16:49:30|8587.7|8572.7|8586.2|8571.2|8587.7|8572.7|8585.7|8570.7|3
1622825380000|2021-06-04 16:49:40|8586.7|8571.7|8585.7|8570.7|8586.7|8571.7|8585.7|8570.7|9
1622825390000|2021-06-04 16:49:50|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|7
1622825400000|2021-06-04 16:50:00|8583.2|8568.2|8584.4|8569.4|8584.4|8569.4|8582.9|8567.9|2
1622825410000|2021-06-04 16:50:10|8584.2|8569.2|8584.4|8569.4|8584.7|8569.7|8584.2|8569.2|1
1622825420000|2021-06-04 16:50:20|8584.9|8569.9|8588.7|8573.7|8588.7|8573.7|8584.9|8569.9|2
1622825430000|2021-06-04 16:50:30|8588.9|8573.9|8589.4|8574.4|8589.4|8574.4|8588.9|8573.9|2
1622825440000|2021-06-04 16:50:40|||||||||1
1622825450000|2021-06-04 16:50:50|8589.7|8574.7|8589.4|8574.4|8589.9|8574.9|8589.4|8574.4|3
1622825480000|2021-06-04 16:51:20|||||||||3
1622825500000|2021-06-04 16:51:40|8589.2|8574.2|8589.4|8574.4|8589.4|8574.4|8588.9|8573.9|1
1622825510000|2021-06-04 16:51:50|8589.9|8574.9|8589.2|8574.2|8589.9|8574.9|8589.2|8574.2|4
1622825520000|2021-06-04 16:52:00|8590.4|8575.4|8588.7|8573.7|8591.7|8576.7|8588.7|8573.7|5
1622825530000|2021-06-04 16:52:10|8588.9|8573.9|8588.7|8573.7|8588.9|8573.9|8588.7|8573.7|4
1622825540000|2021-06-04 16:52:20|8588.9|8573.9|8586.9|8571.9|8589.4|8574.4|8586.4|8571.4|13
1622825550000|2021-06-04 16:52:30|8586.7|8571.7|8587.2|8572.2|8587.2|8572.2|8586.4|8571.4|5
1622825560000|2021-06-04 16:52:40|8587.9|8572.9|8587.4|8572.4|8587.9|8572.9|8587.4|8572.4|6
1622825580000|2021-06-04 16:53:00|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|1
1622825590000|2021-06-04 16:53:10|8585.4|8570.4|8584.4|8569.4|8588.6|8573.6|8584.4|8569.4|5
1622825600000|2021-06-04 16:53:20|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|0
1622825620000|2021-06-04 16:53:40|8584.4|8569.4|8584.6|8569.6|8584.6|8569.6|8583.6|8568.6|2
1622825630000|2021-06-04 16:53:50|8584.1|8569.1|8583.4|8568.4|8584.1|8569.1|8583.4|8568.4|3
1622825640000|2021-06-04 16:54:00|8584.4|8569.4|8585.6|8570.6|8585.9|8570.9|8584.4|8569.4|4
1622825650000|2021-06-04 16:54:10|8585.9|8570.9|8586.7|8571.7|8586.7|8571.7|8585.9|8570.9|4
1622825660000|2021-06-04 16:54:20|8587.9|8572.9|8587.6|8572.6|8587.9|8572.9|8587.6|8572.6|0
1622825670000|2021-06-04 16:54:30|8587.1|8572.1|8587.1|8572.1|8587.1|8572.1|8587.1|8572.1|2
1622825690000|2021-06-04 16:54:50|8587.6|8572.6|8589.7|8574.7|8589.7|8574.7|8587.6|8572.6|1
1622825700000|2021-06-04 16:55:00|8590.4|8575.4|8588.2|8573.2|8590.4|8575.4|8588.2|8573.2|14
1622825710000|2021-06-04 16:55:10|8588.6|8573.6|8588.6|8573.6|8588.6|8573.6|8588.6|8573.6|0
1622825730000|2021-06-04 16:55:30|8588.9|8573.9|8589.4|8574.4|8589.7|8574.7|8588.9|8573.9|7
1622825740000|2021-06-04 16:55:40|8588.9|8573.9|8588.4|8573.4|8588.9|8573.9|8588.4|8573.4|1
1622825750000|2021-06-04 16:55:50|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|1
1622825760000|2021-06-04 16:56:00|8588.9|8573.9|8590.4|8575.4|8590.4|8575.4|8588.9|8573.9|5
1622825770000|2021-06-04 16:56:10|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|0
1622825790000|2021-06-04 16:56:30|8590.4|8575.4|8590.7|8575.7|8590.7|8575.7|8590.4|8575.4|1
1622825800000|2021-06-04 16:56:40|8591.2|8576.2|8590.7|8575.7|8591.2|8576.2|8590.7|8575.7|11
1622825820000|2021-06-04 16:57:00|8591|8576|8590.2|8575.2|8591|8576|8589.9|8574.9|5
1622825830000|2021-06-04 16:57:10|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|0
1622825840000|2021-06-04 16:57:20|8590.2|8575.2|8588.4|8573.4|8590.2|8575.2|8588.4|8573.4|3
1622825850000|2021-06-04 16:57:30|||||||||1
1622825860000|2021-06-04 16:57:40|8588.2|8573.2|8588.2|8573.2|8588.2|8573.2|8588.2|8573.2|5
1622825870000|2021-06-04 16:57:50|8587.9|8572.9|8588.7|8573.7|8588.7|8573.7|8587.9|8572.9|3
1622825880000|2021-06-04 16:58:00|8587.7|8572.7|8588|8573|8588|8573|8587.7|8572.7|1
1622825890000|2021-06-04 16:58:10|||||||||2
1622825900000|2021-06-04 16:58:20|||||||||5
1622825910000|2021-06-04 16:58:30|||||||||1
1622825940000|2021-06-04 16:59:00|8588.2|8573.2|8590|8575|8590|8575|8588.2|8573.2|4
1622825950000|2021-06-04 16:59:10|8589.7|8574.7|8589.7|8574.7|8590|8575|8589.7|8574.7|5
1622825960000|2021-06-04 16:59:20|8590.2|8575.2|8590.2|8575.2|8590.7|8575.7|8590.2|8575.2|1
1622825970000|2021-06-04 16:59:30|8589.7|8574.7|8587.7|8572.7|8589.7|8574.7|8587.7|8572.7|7
1622825980000|2021-06-04 16:59:40|8588|8573|8588.2|8573.2|8588.2|8573.2|8588|8573|3
1622826000000|2021-06-04 17:00:00|8588|8573|8588|8573|8588|8573|8588|8573|0
1622826010000|2021-06-04 17:00:10|8588.2|8573.2|8588.5|8573.5|8588.5|8573.5|8588.2|8573.2|2
1622826020000|2021-06-04 17:00:20|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|1
1622826030000|2021-06-04 17:00:30|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8
1622826040000|2021-06-04 17:00:40|8590.7|8575.7|8590.2|8575.2|8590.7|8575.7|8590.2|8575.2|3
1622826050000|2021-06-04 17:00:50|8590.5|8575.5|8590.7|8575.7|8590.7|8575.7|8590.5|8575.5|0
1622826060000|2021-06-04 17:01:00|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|2
1622826070000|2021-06-04 17:01:10|8591.2|8576.2|8590.7|8575.7|8591.2|8576.2|8590.7|8575.7|1
1622826080000|2021-06-04 17:01:20|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|7
1622826090000|2021-06-04 17:01:30|8590.5|8575.5|8590.5|8575.5|8590.5|8575.5|8590.5|8575.5|0
1622826120000|2021-06-04 17:02:00|||||||||2
1622826130000|2021-06-04 17:02:10|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|2
1622826140000|2021-06-04 17:02:20|8590.5|8575.5|8590.5|8575.5|8590.5|8575.5|8590.5|8575.5|2
1622826150000|2021-06-04 17:02:30|||||||||1
1622826160000|2021-06-04 17:02:40|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|2
1622826170000|2021-06-04 17:02:50|8589.7|8574.7|8589|8574|8589.7|8574.7|8589|8574|3
1622826180000|2021-06-04 17:03:00|||||||||1
1622826190000|2021-06-04 17:03:10|8589.5|8574.5|8590.7|8575.7|8591|8576|8589.5|8574.5|4
1622826200000|2021-06-04 17:03:20|8590.5|8575.5|8591|8576|8591|8576|8590.5|8575.5|1
1622826230000|2021-06-04 17:03:50|||||||||1
1622826240000|2021-06-04 17:04:00|8592.2|8577.2|8592.7|8577.7|8592.7|8577.7|8592.2|8577.2|0
1622826260000|2021-06-04 17:04:20|8593|8578|8593.2|8578.2|8593.2|8578.2|8593|8578|0
1622826270000|2021-06-04 17:04:30|8594|8579|8593.3|8578.3|8594|8579|8593.3|8578.3|7
1622826280000|2021-06-04 17:04:40|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|0
1622826300000|2021-06-04 17:05:00|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|0
1622826310000|2021-06-04 17:05:10|8593.7|8578.7|8594|8579|8594|8579|8593.7|8578.7|12
1622826330000|2021-06-04 17:05:30|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|0
1622826350000|2021-06-04 17:05:50|||||||||1
1622826360000|2021-06-04 17:06:00|8593.5|8578.5|8592.7|8577.7|8593.5|8578.5|8592.7|8577.7|2
1622826380000|2021-06-04 17:06:20|8593|8578|8593.7|8578.7|8593.7|8578.7|8593|8578|2
1622826390000|2021-06-04 17:06:30|8594|8579|8594|8579|8594|8579|8594|8579|0
1622826400000|2021-06-04 17:06:40|8593.7|8578.7|8594|8579|8594|8579|8593.7|8578.7|0
1622826410000|2021-06-04 17:06:50|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|1
1622826420000|2021-06-04 17:07:00|||||||||1
1622826430000|2021-06-04 17:07:10|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|0
1622826440000|2021-06-04 17:07:20|||||||||1
1622826450000|2021-06-04 17:07:30|8593.7|8578.7|8593.7|8578.7|8593.7|8578.7|8593.7|8578.7|3
1622826460000|2021-06-04 17:07:40|||||||||10
1622826480000|2021-06-04 17:08:00|8593.5|8578.5|8593.7|8578.7|8593.7|8578.7|8593.5|8578.5|2
1622826490000|2021-06-04 17:08:10|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|1
1622826500000|2021-06-04 17:08:20|||||||||2
1622826510000|2021-06-04 17:08:30|8594.2|8579.2|8594.2|8579.2|8594.5|8579.5|8594.2|8579.2|1
1622826520000|2021-06-04 17:08:40|8593|8578|8593.2|8578.2|8593.2|8578.2|8592.8|8577.8|3
1622826550000|2021-06-04 17:09:10|8593|8578|8593|8578|8593|8578|8593|8578|2
1622826560000|2021-06-04 17:09:20|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|1
1622826580000|2021-06-04 17:09:40|8593|8578|8593|8578|8593|8578|8593|8578|0
1622826590000|2021-06-04 17:09:50|8593.2|8578.2|8593|8578|8593.2|8578.2|8592.7|8577.7|4
1622826630000|2021-06-04 17:10:30|||||||||1
1622826660000|2021-06-04 17:11:00|8592.7|8577.7|8592.7|8577.7|8592.7|8577.7|8592.7|8577.7|0
1622826670000|2021-06-04 17:11:10|||||||||1
1622826680000|2021-06-04 17:11:20|8594|8579|8594|8579|8594|8579|8594|8579|0
1622826700000|2021-06-04 17:11:40|||||||||3
1622826710000|2021-06-04 17:11:50|8594.5|8579.5|8594.7|8579.7|8594.7|8579.7|8594.5|8579.5|3
1622826720000|2021-06-04 17:12:00|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|3
1622826730000|2021-06-04 17:12:10|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|8594.5|8579.5|1
1622826740000|2021-06-04 17:12:20|||||||||7
1622826760000|2021-06-04 17:12:40|8594.8|8579.8|8594.5|8579.5|8594.8|8579.8|8594.5|8579.5|15
1622826770000|2021-06-04 17:12:50|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|9
1622826780000|2021-06-04 17:13:00|8593.8|8578.8|8594.3|8579.3|8594.3|8579.3|8593.8|8578.8|14
1622826790000|2021-06-04 17:13:10|||||||||1
1622826800000|2021-06-04 17:13:20|8594.7|8579.7|8595|8580|8595|8580|8594.7|8579.7|1
1622826810000|2021-06-04 17:13:30|8595.2|8580.2|8595.8|8580.8|8595.8|8580.8|8595.2|8580.2|2
1622826820000|2021-06-04 17:13:40|8596.3|8581.3|8595.5|8580.5|8596.3|8581.3|8595.5|8580.5|4
1622826830000|2021-06-04 17:13:50|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|2
1622826840000|2021-06-04 17:14:00|8595.5|8580.5|8592.7|8577.7|8595.7|8580.7|8592.7|8577.7|15
1622826870000|2021-06-04 17:14:30|8593.2|8578.2|8591.5|8576.5|8593.2|8578.2|8591.5|8576.5|0
1622826880000|2021-06-04 17:14:40|||||||||1
1622826890000|2021-06-04 17:14:50|||||||||1
1622826900000|2021-06-04 17:15:00|||||||||1
1622826910000|2021-06-04 17:15:10|8591.7|8576.7|8592.2|8577.2|8592.2|8577.2|8591.7|8576.7|1
1622826920000|2021-06-04 17:15:20|8592.5|8577.5|8593.7|8578.7|8593.7|8578.7|8592.5|8577.5|5
1622826930000|2021-06-04 17:15:30|8593.5|8578.5|8593|8578|8593.5|8578.5|8593|8578|0
1622826940000|2021-06-04 17:15:40|8593.7|8578.7|8594|8579|8594|8579|8593.7|8578.7|1
1622826950000|2021-06-04 17:15:50|8594.2|8579.2|8594.7|8579.7|8594.7|8579.7|8594.2|8579.2|5
1622826960000|2021-06-04 17:16:00|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|8595|8580|2
1622826970000|2021-06-04 17:16:10|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|6
1622826990000|2021-06-04 17:16:30|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|3
1622827010000|2021-06-04 17:16:50|||||||||1
1622827020000|2021-06-04 17:17:00|8595.7|8580.7|8596|8581|8596|8581|8595.7|8580.7|15
1622827040000|2021-06-04 17:17:20|||||||||2
1622827060000|2021-06-04 17:17:40|||||||||1
1622827080000|2021-06-04 17:18:00|8596.3|8581.3|8596.5|8581.5|8596.5|8581.5|8596.3|8581.3|23
1622827090000|2021-06-04 17:18:10|8596.3|8581.3|8596.8|8581.8|8596.8|8581.8|8596.3|8581.3|2
1622827100000|2021-06-04 17:18:20|||||||||2
1622827110000|2021-06-04 17:18:30|||||||||3
1622827120000|2021-06-04 17:18:40|||||||||11
1622827140000|2021-06-04 17:19:00|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|2
1622827150000|2021-06-04 17:19:10|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|5
1622827160000|2021-06-04 17:19:20|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|8
1622827170000|2021-06-04 17:19:30|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|1
1622827190000|2021-06-04 17:19:50|||||||||3
1622827200000|2021-06-04 17:20:00|||||||||1
1622827210000|2021-06-04 17:20:10|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|10
1622827220000|2021-06-04 17:20:20|8596|8581|8596.3|8581.3|8596.3|8581.3|8595.8|8580.8|13
1622827230000|2021-06-04 17:20:30|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|5
1622827240000|2021-06-04 17:20:40|||||||||2
1622827280000|2021-06-04 17:21:20|||||||||1
1622827290000|2021-06-04 17:21:30|||||||||8
1622827320000|2021-06-04 17:22:00|||||||||4
1622827330000|2021-06-04 17:22:10|8597|8582|8597|8582|8597|8582|8597|8582|5
1622827360000|2021-06-04 17:22:40|||||||||1
1622827370000|2021-06-04 17:22:50|||||||||1
1622827380000|2021-06-04 17:23:00|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|27
1622827390000|2021-06-04 17:23:10|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|27
1622827400000|2021-06-04 17:23:20|||||||||6
1622827410000|2021-06-04 17:23:30|8598.8|8583.8|8600.3|8585.3|8600.3|8585.3|8598.8|8583.8|4
1622827420000|2021-06-04 17:23:40|||||||||11
1622827440000|2021-06-04 17:24:00|||||||||20
1622827450000|2021-06-04 17:24:10|||||||||26
1622827460000|2021-06-04 17:24:20|||||||||15
1622827500000|2021-06-04 17:25:00|||||||||11
1622827510000|2021-06-04 17:25:10|8600.8|8585.8|8600.8|8585.8|8600.8|8585.8|8600.3|8585.3|6
1622827530000|2021-06-04 17:25:30|||||||||5
1622827540000|2021-06-04 17:25:40|||||||||1
1622827560000|2021-06-04 17:26:00|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|37
1622827580000|2021-06-04 17:26:20|||||||||1
1622827590000|2021-06-04 17:26:30|||||||||6
1622827600000|2021-06-04 17:26:40|8600.8|8585.8|8598.8|8583.8|8600.8|8585.8|8597.8|8582.8|11
1622827610000|2021-06-04 17:26:50|8599.1|8584.1|8599.3|8584.3|8599.3|8584.3|8599.1|8584.1|3
1622827620000|2021-06-04 17:27:00|||||||||11
1622827630000|2021-06-04 17:27:10|||||||||3
1622827640000|2021-06-04 17:27:20|||||||||50
1622827650000|2021-06-04 17:27:30|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|8
1622827660000|2021-06-04 17:27:40|8598.3|8583.3|8597.8|8582.8|8598.3|8583.3|8597.8|8582.8|12
1622827670000|2021-06-04 17:27:50|8597.3|8582.3|8598.1|8583.1|8598.1|8583.1|8597.3|8582.3|26
1622827680000|2021-06-04 17:28:00|8598.3|8583.3|8598.6|8583.6|8598.6|8583.6|8598.3|8583.3|0
1622827690000|2021-06-04 17:28:10|||||||||16
1622827710000|2021-06-04 17:28:30|||||||||2
1622827720000|2021-06-04 17:28:40|8598.1|8583.1|8598.1|8583.1|8598.1|8583.1|8598.1|8583.1|5
1622827730000|2021-06-04 17:28:50|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|1
1622827750000|2021-06-04 17:29:10|8598.8|8583.8|8599.1|8584.1|8599.1|8584.1|8598.8|8583.8|6
1622827760000|2021-06-04 17:29:20|||||||||5
1622827770000|2021-06-04 17:29:30|||||||||5
1622827780000|2021-06-04 17:29:40|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|5
1622827790000|2021-06-04 17:29:50|8600.1|8585.1|8599.8|8584.8|8600.1|8585.1|8599.8|8584.8|1
1622827830000|2021-06-04 17:30:30|||||||||6
1622827840000|2021-06-04 17:30:40|||||||||2
1622827850000|2021-06-04 17:30:50|||||||||1
1622827860000|2021-06-04 17:31:00|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|23
1622827900000|2021-06-04 17:31:40|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|0
1622827920000|2021-06-04 17:32:00|||||||||2
1622827930000|2021-06-04 17:32:10|8599.8|8584.8|8599.8|8584.8|8599.8|8584.8|8599.8|8584.8|34
1622827940000|2021-06-04 17:32:20|8599.6|8584.6|8599.4|8584.4|8599.6|8584.6|8599.4|8584.4|1
1622827950000|2021-06-04 17:32:30|8599.1|8584.1|8599.4|8584.4|8599.4|8584.4|8598.9|8583.9|7
1622827960000|2021-06-04 17:32:40|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8
1622827970000|2021-06-04 17:32:50|||||||||1
1622827990000|2021-06-04 17:33:10|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|1
1622828000000|2021-06-04 17:33:20|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|2
1622828020000|2021-06-04 17:33:40|||||||||1
1622828050000|2021-06-04 17:34:10|8598.1|8583.1|8598.9|8583.9|8598.9|8583.9|8598.1|8583.1|1
1622828060000|2021-06-04 17:34:20|||||||||3
1622828100000|2021-06-04 17:35:00|8599.4|8584.4|8599.9|8584.9|8599.9|8584.9|8599.4|8584.4|0
1622828110000|2021-06-04 17:35:10|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|38
1622828120000|2021-06-04 17:35:20|||||||||7
1622828150000|2021-06-04 17:35:50|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|1
1622828160000|2021-06-04 17:36:00|||||||||3
1622828170000|2021-06-04 17:36:10|8600.6|8585.6|8600.6|8585.6|8600.6|8585.6|8600.6|8585.6|22
1622828180000|2021-06-04 17:36:20|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|12
1622828210000|2021-06-04 17:36:50|||||||||3
1622828230000|2021-06-04 17:37:10|||||||||1
1622828240000|2021-06-04 17:37:20|8600.9|8585.9|8600.9|8585.9|8600.9|8585.9|8600.9|8585.9|12
1622828260000|2021-06-04 17:37:40|||||||||1
1622828270000|2021-06-04 17:37:50|||||||||7
1622828280000|2021-06-04 17:38:00|||||||||11
1622828290000|2021-06-04 17:38:10|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|7
1622828300000|2021-06-04 17:38:20|||||||||2
1622828330000|2021-06-04 17:38:50|||||||||2
1622828340000|2021-06-04 17:39:00|||||||||6
1622828350000|2021-06-04 17:39:10|8598.6|8583.6|8599.4|8584.4|8599.4|8584.4|8598.6|8583.6|3
1622828370000|2021-06-04 17:39:30|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|2
1622828380000|2021-06-04 17:39:40|||||||||2
1622828400000|2021-06-04 17:40:00|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|2
1622828410000|2021-06-04 17:40:10|8600.1|8585.1|8600.4|8585.4|8600.4|8585.4|8600.1|8585.1|3
1622828430000|2021-06-04 17:40:30|||||||||1
1622828460000|2021-06-04 17:41:00|8601.1|8586.1|8601.1|8586.1|8601.1|8586.1|8601.1|8586.1|4
1622828470000|2021-06-04 17:41:10|||||||||2
1622828480000|2021-06-04 17:41:20|8598.9|8583.9|8599.6|8584.6|8599.6|8584.6|8598.9|8583.9|5
1622828490000|2021-06-04 17:41:30|8600.1|8585.1|8600.4|8585.4|8600.4|8585.4|8600.1|8585.1|1
1622828500000|2021-06-04 17:41:40|8600.6|8585.6|8601.9|8586.9|8602.2|8587.2|8600.6|8585.6|30
1622828510000|2021-06-04 17:41:50|8601.6|8586.6|8601.9|8586.9|8601.9|8586.9|8601.6|8586.6|3
1622828520000|2021-06-04 17:42:00|8602.2|8587.2|8601.9|8586.9|8602.2|8587.2|8601.9|8586.9|36
1622828530000|2021-06-04 17:42:10|8601.6|8586.6|8600.4|8585.4|8601.6|8586.6|8600.4|8585.4|4
1622828540000|2021-06-04 17:42:20|8600.6|8585.6|8600.9|8585.9|8601.1|8586.1|8600.6|8585.6|4
1622828550000|2021-06-04 17:42:30|8600.6|8585.6|8600.9|8585.9|8600.9|8585.9|8600.6|8585.6|0
1622828560000|2021-06-04 17:42:40|8601.1|8586.1|8600.9|8585.9|8601.1|8586.1|8600.6|8585.6|5
1622828580000|2021-06-04 17:43:00|8600.1|8585.1|8599.9|8584.9|8600.1|8585.1|8599.9|8584.9|5
1622828590000|2021-06-04 17:43:10|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.1|8584.1|0
1622828600000|2021-06-04 17:43:20|8599.1|8584.1|8598.9|8583.9|8599.6|8584.6|8598.1|8583.1|2
1622828620000|2021-06-04 17:43:40|||||||||2
1622828630000|2021-06-04 17:43:50|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|5
1622828640000|2021-06-04 17:44:00|8599.6|8584.6|8600.1|8585.1|8600.1|8585.1|8599.6|8584.6|0
1622828650000|2021-06-04 17:44:10|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|4
1622828670000|2021-06-04 17:44:30|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|9
1622828700000|2021-06-04 17:45:00|8599.4|8584.4|8596.3|8581.3|8599.4|8584.4|8596.1|8581.1|19
1622828710000|2021-06-04 17:45:10|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|2
1622828720000|2021-06-04 17:45:20|8598.1|8583.1|8599.6|8584.6|8599.9|8584.9|8598.1|8583.1|3
1622828740000|2021-06-04 17:45:40|||||||||2
1622828750000|2021-06-04 17:45:50|8597.8|8582.8|8598.6|8583.6|8598.6|8583.6|8597.8|8582.8|23
1622828760000|2021-06-04 17:46:00|8597.1|8582.1|8597.6|8582.6|8597.6|8582.6|8597.1|8582.1|7
1622828770000|2021-06-04 17:46:10|8597.3|8582.3|8597.1|8582.1|8597.3|8582.3|8597.1|8582.1|0
1622828780000|2021-06-04 17:46:20|||||||||36
1622828790000|2021-06-04 17:46:30|8596.8|8581.8|8597.8|8582.8|8597.8|8582.8|8596.6|8581.6|37
1622828800000|2021-06-04 17:46:40|8597.1|8582.1|8597.1|8582.1|8597.1|8582.1|8597.1|8582.1|2
1622828810000|2021-06-04 17:46:50|8597.3|8582.3|8596.8|8581.8|8597.8|8582.8|8596.8|8581.8|0
1622828820000|2021-06-04 17:47:00|8596.3|8581.3|8594.6|8579.6|8596.3|8581.3|8594.6|8579.6|9
1622828830000|2021-06-04 17:47:10|8595.3|8580.3|8594.3|8579.3|8595.8|8580.8|8593.8|8578.8|2
1622828840000|2021-06-04 17:47:20|8593.8|8578.8|8594.3|8579.3|8594.3|8579.3|8593.8|8578.8|0
1622828860000|2021-06-04 17:47:40|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|0
1622828870000|2021-06-04 17:47:50|8594.6|8579.6|8593.3|8578.3|8594.6|8579.6|8593.3|8578.3|4
1622828880000|2021-06-04 17:48:00|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|8594.3|8579.3|0
1622828890000|2021-06-04 17:48:10|8594.8|8579.8|8595.6|8580.6|8595.6|8580.6|8594.8|8579.8|1
1622828910000|2021-06-04 17:48:30|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|2
1622828920000|2021-06-04 17:48:40|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|0
1622828940000|2021-06-04 17:49:00|8595.8|8580.8|8596.3|8581.3|8596.3|8581.3|8595.8|8580.8|0
1622828970000|2021-06-04 17:49:30|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|5
1622828990000|2021-06-04 17:49:50|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|17
1622829000000|2021-06-04 17:50:00|8595.6|8580.6|8595.8|8580.8|8595.8|8580.8|8595.6|8580.6|0
1622829010000|2021-06-04 17:50:10|||||||||3
1622829020000|2021-06-04 17:50:20|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|6
1622829050000|2021-06-04 17:50:50|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|11
1622829060000|2021-06-04 17:51:00|8595.8|8580.8|8595.8|8580.8|8596.3|8581.3|8595.6|8580.6|2
1622829070000|2021-06-04 17:51:10|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|0
1622829080000|2021-06-04 17:51:20|||||||||1
1622829090000|2021-06-04 17:51:30|||||||||2
1622829100000|2021-06-04 17:51:40|||||||||7
1622829120000|2021-06-04 17:52:00|8596.8|8581.8|8597.3|8582.3|8597.3|8582.3|8596.8|8581.8|0
1622829140000|2021-06-04 17:52:20|||||||||1
1622829150000|2021-06-04 17:52:30|||||||||2
1622829170000|2021-06-04 17:52:50|8597.8|8582.8|8596.3|8581.3|8597.8|8582.8|8595.8|8580.8|3
1622829180000|2021-06-04 17:53:00|||||||||2
1622829200000|2021-06-04 17:53:20|8595.8|8580.8|8593.6|8578.6|8595.8|8580.8|8593.6|8578.6|6
1622829210000|2021-06-04 17:53:30|8593.8|8578.8|8594.3|8579.3|8594.3|8579.3|8593.8|8578.8|0
1622829230000|2021-06-04 17:53:50|||||||||2
1622829300000|2021-06-04 17:55:00|||||||||2
1622829310000|2021-06-04 17:55:10|8594.8|8579.8|8593.3|8578.3|8594.8|8579.8|8593.3|8578.3|7
1622829330000|2021-06-04 17:55:30|||||||||2
1622829340000|2021-06-04 17:55:40|8594.6|8579.6|8594.8|8579.8|8594.8|8579.8|8594.6|8579.6|5
1622829350000|2021-06-04 17:55:50|8595.3|8580.3|8595.1|8580.1|8595.3|8580.3|8594.8|8579.8|4
1622829360000|2021-06-04 17:56:00|8595.3|8580.3|8594.3|8579.3|8595.3|8580.3|8594.1|8579.1|4
1622829370000|2021-06-04 17:56:10|8594.1|8579.1|8590.6|8575.6|8594.1|8579.1|8590.6|8575.6|13
1622829390000|2021-06-04 17:56:30|8591.1|8576.1|8591.1|8576.1|8591.1|8576.1|8591.1|8576.1|0
1622829400000|2021-06-04 17:56:40|||||||||1
1622829410000|2021-06-04 17:56:50|||||||||1
1622829420000|2021-06-04 17:57:00|8591.3|8576.3|8591.6|8576.6|8591.6|8576.6|8591.3|8576.3|1
1622829430000|2021-06-04 17:57:10|||||||||2
1622829470000|2021-06-04 17:57:50|||||||||1
1622829480000|2021-06-04 17:58:00|8591.8|8576.8|8592.1|8577.1|8592.1|8577.1|8591.8|8576.8|6
1622829490000|2021-06-04 17:58:10|8591.8|8576.8|8591.8|8576.8|8591.8|8576.8|8591.8|8576.8|3
1622829500000|2021-06-04 17:58:20|8591.3|8576.3|8591.8|8576.8|8591.8|8576.8|8591.3|8576.3|2
1622829520000|2021-06-04 17:58:40|8592.1|8577.1|8592.3|8577.3|8592.3|8577.3|8592.1|8577.1|1
1622829530000|2021-06-04 17:58:50|||||||||2
1622829540000|2021-06-04 17:59:00|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|0
1622829560000|2021-06-04 17:59:20|||||||||2
1622829580000|2021-06-04 17:59:40|||||||||1
1622829590000|2021-06-04 17:59:50|8592.6|8577.6|8592.4|8577.4|8592.6|8577.6|8592.1|8577.1|23
1622829610000|2021-06-04 18:00:10|8592.9|8577.9|8592.9|8577.9|8593.8|8578.8|8592.9|8577.9|3
1622829620000|2021-06-04 18:00:20|8593.6|8578.6|8593.9|8578.9|8593.9|8578.9|8593.6|8578.6|0
1622829630000|2021-06-04 18:00:30|8594.1|8579.1|8593.9|8578.9|8594.1|8579.1|8593.9|8578.9|5
1622829640000|2021-06-04 18:00:40|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|2
1622829650000|2021-06-04 18:00:50|||||||||1
1622829660000|2021-06-04 18:01:00|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|2
1622829670000|2021-06-04 18:01:10|||||||||7
1622829680000|2021-06-04 18:01:20|8594.1|8579.1|8595.9|8580.9|8595.9|8580.9|8594.1|8579.1|3
1622829690000|2021-06-04 18:01:30|||||||||2
1622829700000|2021-06-04 18:01:40|||||||||3
1622829710000|2021-06-04 18:01:50|||||||||2
1622829720000|2021-06-04 18:02:00|8596.1|8581.1|8596.9|8581.9|8596.9|8581.9|8596.1|8581.1|2
1622829730000|2021-06-04 18:02:10|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|5
1622829740000|2021-06-04 18:02:20|||||||||12
1622829750000|2021-06-04 18:02:30|8595.6|8580.6|8593.5|8578.5|8595.6|8580.6|8593.5|8578.5|9
1622829760000|2021-06-04 18:02:40|8593.3|8578.3|8593.3|8578.3|8593.3|8578.3|8593.3|8578.3|1
1622829770000|2021-06-04 18:02:50|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|9
1622829790000|2021-06-04 18:03:10|8593.3|8578.3|8593.5|8578.5|8593.5|8578.5|8593.3|8578.3|5
1622829800000|2021-06-04 18:03:20|8593.3|8578.3|8593.3|8578.3|8593.3|8578.3|8593.3|8578.3|3
1622829810000|2021-06-04 18:03:30|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|2
1622829820000|2021-06-04 18:03:40|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|2
1622829830000|2021-06-04 18:03:50|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|8593.5|8578.5|2
1622829840000|2021-06-04 18:04:00|8593.8|8578.8|8593.5|8578.5|8593.8|8578.8|8593.5|8578.5|3
1622829860000|2021-06-04 18:04:20|8593.3|8578.3|8592.8|8577.8|8593.3|8578.3|8592.8|8577.8|5
1622829870000|2021-06-04 18:04:30|8592.5|8577.5|8592.5|8577.5|8592.5|8577.5|8592.5|8577.5|2
1622829880000|2021-06-04 18:04:40|8592|8577|8592.3|8577.3|8592.6|8577.6|8592|8577|2
1622829890000|2021-06-04 18:04:50|||||||||2
1622829900000|2021-06-04 18:05:00|8592.5|8577.5|8593.6|8578.6|8593.6|8578.6|8592.5|8577.5|5
1622829910000|2021-06-04 18:05:10|8593.8|8578.8|8594.3|8579.3|8594.3|8579.3|8593.8|8578.8|2
1622829920000|2021-06-04 18:05:20|8594.1|8579.1|8594.8|8579.8|8594.8|8579.8|8594.1|8579.1|5
1622829930000|2021-06-04 18:05:30|8595.1|8580.1|8595.8|8580.8|8595.8|8580.8|8595.1|8580.1|5
1622829940000|2021-06-04 18:05:40|8596.1|8581.1|8596.6|8581.6|8596.8|8581.8|8595.8|8580.8|13
1622829950000|2021-06-04 18:05:50|8595.8|8580.8|8595.6|8580.6|8596.3|8581.3|8595.6|8580.6|8
1622829960000|2021-06-04 18:06:00|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|0
1622829970000|2021-06-04 18:06:10|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.6|8578.6|12
1622829980000|2021-06-04 18:06:20|||||||||8
1622830000000|2021-06-04 18:06:40|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|2
1622830010000|2021-06-04 18:06:50|||||||||2
1622830020000|2021-06-04 18:07:00|8594.6|8579.6|8595.1|8580.1|8595.1|8580.1|8594.6|8579.6|3
1622830030000|2021-06-04 18:07:10|8594.8|8579.8|8594.3|8579.3|8594.8|8579.8|8594.3|8579.3|3
1622830040000|2021-06-04 18:07:20|8594.1|8579.1|8593.8|8578.8|8594.1|8579.1|8593.8|8578.8|0
1622830050000|2021-06-04 18:07:30|8593.6|8578.6|8592.3|8577.3|8593.6|8578.6|8592.3|8577.3|5
1622830060000|2021-06-04 18:07:40|8591.8|8576.8|8591.8|8576.8|8591.8|8576.8|8591.8|8576.8|2
1622830080000|2021-06-04 18:08:00|8592.1|8577.1|8587.8|8572.8|8592.6|8577.6|8587.8|8572.8|5
1622830090000|2021-06-04 18:08:10|||||||||1
1622830100000|2021-06-04 18:08:20|8588.1|8573.1|8585.6|8570.6|8588.8|8573.8|8584.6|8569.6|3
1622830110000|2021-06-04 18:08:30|8585.8|8570.8|8586.3|8571.3|8586.6|8571.6|8585.8|8570.8|7
1622830120000|2021-06-04 18:08:40|8586.6|8571.6|8586.6|8571.6|8586.6|8571.6|8586.6|8571.6|3
1622830130000|2021-06-04 18:08:50|8586.8|8571.8|8591.3|8576.3|8591.3|8576.3|8586.8|8571.8|5
1622830140000|2021-06-04 18:09:00|8589.5|8574.5|8593.8|8578.8|8593.8|8578.8|8588.8|8573.8|10
1622830150000|2021-06-04 18:09:10|||||||||1
1622830170000|2021-06-04 18:09:30|8594.1|8579.1|8594.4|8579.4|8594.4|8579.4|8594.1|8579.1|3
1622830180000|2021-06-04 18:09:40|8594.9|8579.9|8595.4|8580.4|8595.4|8580.4|8594.9|8579.9|4
1622830190000|2021-06-04 18:09:50|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|6
1622830200000|2021-06-04 18:10:00|8594.3|8579.3|8595.6|8580.6|8595.6|8580.6|8592.6|8577.6|23
1622830210000|2021-06-04 18:10:10|8595.4|8580.4|8596.1|8581.1|8596.1|8581.1|8595.4|8580.4|12
1622830220000|2021-06-04 18:10:20|8595.9|8580.9|8595.9|8580.9|8595.9|8580.9|8595.9|8580.9|2
1622830230000|2021-06-04 18:10:30|8596.1|8581.1|8596.6|8581.6|8596.6|8581.6|8596.1|8581.1|3
1622830240000|2021-06-04 18:10:40|8596.3|8581.3|8596.1|8581.1|8596.3|8581.3|8596.1|8581.1|30
1622830250000|2021-06-04 18:10:50|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|1
1622830260000|2021-06-04 18:11:00|8596.6|8581.6|8596.6|8581.6|8596.8|8581.8|8596.3|8581.3|11
1622830270000|2021-06-04 18:11:10|||||||||2
1622830280000|2021-06-04 18:11:20|8595.8|8580.8|8595.3|8580.3|8595.8|8580.8|8595.3|8580.3|10
1622830290000|2021-06-04 18:11:30|||||||||1
1622830300000|2021-06-04 18:11:40|8595.6|8580.6|8595.8|8580.8|8595.8|8580.8|8595.6|8580.6|22
1622830310000|2021-06-04 18:11:50|8595.6|8580.6|8595.6|8580.6|8595.8|8580.8|8595.6|8580.6|17
1622830320000|2021-06-04 18:12:00|8595.8|8580.8|8594.6|8579.6|8595.8|8580.8|8594.1|8579.1|4
1622830330000|2021-06-04 18:12:10|8594.1|8579.1|8594.3|8579.3|8594.3|8579.3|8594.1|8579.1|51
1622830340000|2021-06-04 18:12:20|8594.1|8579.1|8592.1|8577.1|8594.3|8579.3|8590.8|8575.8|22
1622830350000|2021-06-04 18:12:30|8591.6|8576.6|8591.6|8576.6|8591.6|8576.6|8591.1|8576.1|1
1622830360000|2021-06-04 18:12:40|8591.8|8576.8|8594.1|8579.1|8594.1|8579.1|8591.8|8576.8|2
1622830370000|2021-06-04 18:12:50|8594.3|8579.3|8594.8|8579.8|8594.8|8579.8|8594.3|8579.3|4
1622830380000|2021-06-04 18:13:00|8595.6|8580.6|8597.8|8582.8|8598.1|8583.1|8595.6|8580.6|25
1622830390000|2021-06-04 18:13:10|8598.1|8583.1|8598.8|8583.8|8599.1|8584.1|8598.1|8583.1|1
1622830400000|2021-06-04 18:13:20|8601.9|8586.9|8600.4|8585.4|8601.9|8586.9|8600.4|8585.4|34
1622830410000|2021-06-04 18:13:30|8601.1|8586.1|8601.4|8586.4|8601.9|8586.9|8601.1|8586.1|7
1622830420000|2021-06-04 18:13:40|8601.1|8586.1|8600.4|8585.4|8601.1|8586.1|8600.4|8585.4|17
1622830430000|2021-06-04 18:13:50|8600.1|8585.1|8598.4|8583.4|8600.1|8585.1|8598.4|8583.4|22
1622830440000|2021-06-04 18:14:00|8598.6|8583.6|8596.7|8581.7|8599.1|8584.1|8596.7|8581.7|140
1622830450000|2021-06-04 18:14:10|8597.2|8582.2|8595.4|8580.4|8597.2|8582.2|8595.2|8580.2|82
1622830460000|2021-06-04 18:14:20|8595.7|8580.7|8593.4|8578.4|8596.4|8581.4|8590.2|8575.2|122
1622830470000|2021-06-04 18:14:30|8594.2|8579.2|8583.7|8568.7|8594.7|8579.7|8583.7|8568.7|92
1622830480000|2021-06-04 18:14:40|8583.4|8568.4|8587.4|8572.4|8587.9|8572.9|8579.9|8564.9|75
1622830490000|2021-06-04 18:14:50|8587.7|8572.7|8588.7|8573.7|8590.2|8575.2|8587.7|8572.7|181
1622830500000|2021-06-04 18:15:00|8588.4|8573.4|8592.9|8577.9|8592.9|8577.9|8588.2|8573.2|87
1622830510000|2021-06-04 18:15:10|8591.4|8576.4|8591.4|8576.4|8592.4|8577.4|8590.1|8575.1|19
1622830520000|2021-06-04 18:15:20|8591.6|8576.6|8591.9|8576.9|8591.9|8576.9|8591.6|8576.6|5
1622830530000|2021-06-04 18:15:30|8592.6|8577.6|8591.9|8576.9|8592.6|8577.6|8591.8|8576.8|31
1622830540000|2021-06-04 18:15:40|8591.6|8576.6|8594.3|8579.3|8596.8|8581.8|8591.6|8576.6|3
1622830550000|2021-06-04 18:15:50|8594.6|8579.6|8594.3|8579.3|8594.8|8579.8|8594.3|8579.3|1
1622830560000|2021-06-04 18:16:00|8593.8|8578.8|8593.3|8578.3|8593.8|8578.8|8593.3|8578.3|1
1622830570000|2021-06-04 18:16:10|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|20
1622830580000|2021-06-04 18:16:20|8593.3|8578.3|8593.3|8578.3|8593.6|8578.6|8593.3|8578.3|18
1622830590000|2021-06-04 18:16:30|8593.1|8578.1|8592.8|8577.8|8593.1|8578.1|8592.8|8577.8|1
1622830600000|2021-06-04 18:16:40|8592.3|8577.3|8595.3|8580.3|8595.3|8580.3|8592.3|8577.3|2
1622830610000|2021-06-04 18:16:50|8595.1|8580.1|8596.3|8581.3|8596.6|8581.6|8595.1|8580.1|5
1622830620000|2021-06-04 18:17:00|8595.3|8580.3|8595.8|8580.8|8596.3|8581.3|8595.3|8580.3|6
1622830640000|2021-06-04 18:17:20|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|0
1622830650000|2021-06-04 18:17:30|8597.3|8582.3|8596.1|8581.1|8597.6|8582.6|8596.1|8581.1|9
1622830660000|2021-06-04 18:17:40|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|2
1622830680000|2021-06-04 18:18:00|8596.1|8581.1|8596.3|8581.3|8596.3|8581.3|8595.6|8580.6|9
1622830690000|2021-06-04 18:18:10|||||||||3
1622830710000|2021-06-04 18:18:30|8596.1|8581.1|8596.1|8581.1|8596.1|8581.1|8596.1|8581.1|0
1622830720000|2021-06-04 18:18:40|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|8596.3|8581.3|0
1622830740000|2021-06-04 18:19:00|8596.6|8581.6|8596.6|8581.6|8596.6|8581.6|8596.6|8581.6|0
1622830750000|2021-06-04 18:19:10|8596.3|8581.3|8596.1|8581.1|8597.8|8582.8|8596.1|8581.1|30
1622830760000|2021-06-04 18:19:20|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8594.6|8579.6|15
1622830770000|2021-06-04 18:19:30|8596.6|8581.6|8596.8|8581.8|8597.6|8582.6|8596.3|8581.3|10
1622830780000|2021-06-04 18:19:40|8596.6|8581.6|8596.3|8581.3|8596.6|8581.6|8596.3|8581.3|3
1622830790000|2021-06-04 18:19:50|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.6|8581.6|4
1623027600000|2021-06-07 01:00:00|8602.4|8587.4|8630|8605|8632.6|8605|8602.4|8587.4|3
1623027610000|2021-06-07 01:00:10|8629.7|8604.7|8629.5|8604.5|8630|8605|8629.5|8604.5|6
1623027650000|2021-06-07 01:00:50|||||||||1
1623027660000|2021-06-07 01:01:00|8624|8609|8628.6|8613.6|8628.6|8613.6|8623.2|8608.2|2
1623027670000|2021-06-07 01:01:10|8628.4|8613.4|8629.9|8614.9|8630.4|8615.4|8628.1|8613.1|0
1623027680000|2021-06-07 01:01:20|8628.6|8603.6|8630|8605|8630|8609.3|8623.1|8603.1|2
1623027690000|2021-06-07 01:01:30|8623.3|8608.3|8632.4|8617.4|8632.4|8617.4|8623.1|8608.1|5
1623027700000|2021-06-07 01:01:40|8625.1|8610.1|8631.7|8606.7|8632.2|8610.6|8625.1|8606.7|1
1623027710000|2021-06-07 01:01:50|8624.3|8609.3|8623.8|8608.8|8624.3|8609.3|8623.8|8608.8|1
1623027720000|2021-06-07 01:02:00|8623|8608|8624.2|8609.2|8624.2|8609.2|8622.6|8607.6|12
1623027730000|2021-06-07 01:02:10|8622.6|8607.6|8622.6|8607.6|8622.6|8607.6|8622.6|8607.6|0
1623027740000|2021-06-07 01:02:20|8623.7|8608.7|8622.5|8607.5|8623.7|8608.7|8622.5|8607.5|0
1623027750000|2021-06-07 01:02:30|8622.8|8607.8|8623.3|8608.3|8623.3|8608.3|8622.3|8607.3|0
1623027760000|2021-06-07 01:02:40|8621.8|8606.8|8622.1|8607.1|8623.1|8608.1|8620.4|8605.4|6
1623027770000|2021-06-07 01:02:50|8622.6|8607.6|8622.3|8607.3|8622.6|8607.6|8620.9|8605.9|0
1623027780000|2021-06-07 01:03:00|8619.4|8604.4|8621.1|8606.1|8622.3|8607.3|8619.4|8604.4|3
1623027790000|2021-06-07 01:03:10|8618.6|8603.6|8618.1|8603.1|8621.1|8606.1|8618.1|8603.1|0
1623027800000|2021-06-07 01:03:20|8619.3|8604.3|8616.1|8591.1|8619.6|8604.6|8615.1|8591.1|1
1623027810000|2021-06-07 01:03:30|8609.1|8594.1|8614.1|8589.1|8614.1|8594.1|8608.6|8589.1|2
1623027820000|2021-06-07 01:03:40|8608.8|8593.8|8616.4|8591.4|8616.6|8593.8|8608.8|8590.6|1
1623027830000|2021-06-07 01:03:50|8616.9|8591.9|8620.1|8595.1|8620.1|8597.6|8612.6|8591.9|4
1623027840000|2021-06-07 01:04:00|8620.6|8595.6|8621.1|8596.1|8621.1|8596.1|8620.6|8595.6|1
1623027850000|2021-06-07 01:04:10|8620.9|8595.9|8620.9|8595.9|8620.9|8595.9|8620.9|8595.9|0
1623027860000|2021-06-07 01:04:20|8621.1|8596.1|8621.1|8596.1|8621.1|8596.1|8621.1|8596.1|0
1623027870000|2021-06-07 01:04:30|8620.9|8595.9|8620.9|8595.9|8620.9|8595.9|8620.9|8595.9|0
1623027880000|2021-06-07 01:04:40|8621.4|8596.4|8621.2|8596.2|8621.4|8596.4|8621.2|8596.2|1
1623027900000|2021-06-07 01:05:00|8621.4|8596.4|8621.4|8596.4|8621.4|8596.4|8621.4|8596.4|1
1623027910000|2021-06-07 01:05:10|8615|8600|8613.7|8598.7|8615|8600|8613.7|8598.7|1
1623027930000|2021-06-07 01:05:30|8619.6|8594.6|8619.6|8594.6|8619.6|8594.6|8619.6|8594.6|2
1623027940000|2021-06-07 01:05:40|8619.3|8594.3|8619.3|8594.3|8619.3|8594.3|8619.3|8594.3|0
1623027960000|2021-06-07 01:06:00|8622.7|8607.7|8620.6|8595.6|8622.7|8607.7|8617.7|8595.6|0
1623027970000|2021-06-07 01:06:10|8617.7|8602.7|8621.7|8606.7|8621.7|8606.7|8617.7|8602.7|1
1623027980000|2021-06-07 01:06:20|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|0
1623028000000|2021-06-07 01:06:40|8624.6|8609.6|8615.2|8600.2|8624.6|8609.6|8615.2|8600.2|1
1623028010000|2021-06-07 01:06:50|8617.3|8602.3|8626.2|8611.2|8626.2|8611.2|8617.3|8602.3|1
1623028030000|2021-06-07 01:07:10|8626.7|8611.7|8626.7|8611.7|8626.9|8611.9|8626.7|8611.7|0
1623028040000|2021-06-07 01:07:20|8625.9|8610.9|8626.2|8611.2|8626.2|8611.2|8625.9|8610.9|0
1623028050000|2021-06-07 01:07:30|8624.3|8609.3|8621.8|8606.8|8624.3|8609.3|8620.8|8605.8|3
1623028060000|2021-06-07 01:07:40|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|0
1623028080000|2021-06-07 01:08:00|8622.6|8607.6|8625.7|8610.7|8625.7|8610.7|8622.6|8607.6|1
1623028090000|2021-06-07 01:08:10|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|0
1623028100000|2021-06-07 01:08:20|8630.6|8615.6|8632.6|8617.6|8632.6|8617.6|8630.6|8615.6|0
1623028110000|2021-06-07 01:08:30|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|3
1623028180000|2021-06-07 01:09:40|8633.2|8618.2|8637.5|8612.5|8637.5|8618.2|8633.2|8612.5|2
1623028210000|2021-06-07 01:10:10|8637.8|8612.8|8637.8|8612.8|8637.8|8612.8|8637.8|8612.8|0
1623028240000|2021-06-07 01:10:40|8636.7|8611.7|8636.7|8611.7|8636.7|8611.7|8636.7|8611.7|0
1623028270000|2021-06-07 01:11:10|8631.2|8616.2|8628.9|8613.9|8631.2|8616.2|8628.9|8613.9|0
1623028350000|2021-06-07 01:12:30|||||||||1
1623028380000|2021-06-07 01:13:00|8628.6|8613.6|8628.4|8613.4|8628.6|8613.6|8628.4|8613.4|0
1623028420000|2021-06-07 01:13:40|8627.9|8612.9|8628.4|8613.4|8628.4|8613.4|8627.9|8612.9|0
1623028450000|2021-06-07 01:14:10|8627.9|8612.9|8628.3|8613.3|8628.3|8613.3|8627.4|8612.4|0
1623028460000|2021-06-07 01:14:20|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|0
1623028500000|2021-06-07 01:15:00|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|0
1623028600000|2021-06-07 01:16:40|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|0
1623028650000|2021-06-07 01:17:30|8629.1|8614.1|8629.1|8614.1|8629.1|8614.1|8629.1|8614.1|0
1623028660000|2021-06-07 01:17:40|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|0
1623028670000|2021-06-07 01:17:50|8636|8621|8635.7|8620.7|8636|8621|8635.7|8620.7|2
1623028680000|2021-06-07 01:18:00|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|8632.4|8617.4|0
1623028740000|2021-06-07 01:19:00|8634|8619|8634|8619|8634|8619|8634|8619|0
1623028770000|2021-06-07 01:19:30|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|2
1623028780000|2021-06-07 01:19:40|8629.1|8614.1|8629.1|8614.1|8629.1|8614.1|8629.1|8614.1|0
1623028830000|2021-06-07 01:20:30|8626.2|8611.2|8625.3|8600.3|8626.2|8611.2|8625.3|8600.3|2
1623028840000|2021-06-07 01:20:40|8622.6|8597.6|8622.6|8597.6|8622.6|8597.6|8622.6|8597.6|0
1623028890000|2021-06-07 01:21:30|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|0
1623028900000|2021-06-07 01:21:40|8620.6|8595.6|8620.6|8595.6|8620.6|8595.6|8620.6|8595.6|0
1623028930000|2021-06-07 01:22:10|8620.4|8595.4|8614.2|8599.2|8620.4|8600.1|8614.2|8595.1|0
1623028940000|2021-06-07 01:22:20|8612.9|8597.9|8620.4|8595.4|8620.4|8597.9|8610.8|8595.4|1
1623028950000|2021-06-07 01:22:30|8620.7|8595.7|8615.2|8600.2|8620.7|8600.4|8614.9|8595.7|0
1623028960000|2021-06-07 01:22:40|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|0
1623028970000|2021-06-07 01:22:50|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|0
1623028980000|2021-06-07 01:23:00|8614.7|8599.7|8613.1|8598.1|8614.7|8599.7|8612.9|8597.9|2
1623029010000|2021-06-07 01:23:30|8611.8|8596.8|8611.8|8596.8|8611.8|8596.8|8611.8|8596.8|0
1623029030000|2021-06-07 01:23:50|8609.3|8594.3|8609.3|8594.3|8609.3|8594.3|8609.3|8594.3|0
1623029050000|2021-06-07 01:24:10|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|0
1623029070000|2021-06-07 01:24:30|8610.1|8595.1|8610.3|8595.3|8610.3|8595.3|8610.1|8595.1|2
1623029080000|2021-06-07 01:24:40|8611.3|8596.3|8612.9|8597.9|8612.9|8597.9|8611.3|8596.3|0
1623029110000|2021-06-07 01:25:10|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|0
1623029140000|2021-06-07 01:25:40|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|0
1623029290000|2021-06-07 01:28:10|8613.6|8598.6|8613.3|8598.3|8613.6|8598.6|8613.3|8598.3|0
1623029320000|2021-06-07 01:28:40|8613.1|8598.1|8613.1|8598.1|8613.1|8598.1|8613.1|8598.1|0
1623029350000|2021-06-07 01:29:10|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|0
1623029380000|2021-06-07 01:29:40|||||||||1
1623029470000|2021-06-07 01:31:10|8610.8|8595.8|8614.1|8599.1|8614.1|8599.1|8610.8|8595.8|1
1623029500000|2021-06-07 01:31:40|8615.1|8600.1|8618.4|8603.4|8618.4|8603.4|8615.1|8600.1|2
1623029510000|2021-06-07 01:31:50|8618.7|8603.7|8618|8603|8619.2|8604.2|8618|8603|1
1623029530000|2021-06-07 01:32:10|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|8618.2|8603.2|0
1623029550000|2021-06-07 01:32:30|8619.4|8604.4|8621|8606|8621|8606|8619.4|8604.4|0
1623029560000|2021-06-07 01:32:40|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8619.7|8604.7|0
1623029570000|2021-06-07 01:32:50|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|0
1623029590000|2021-06-07 01:33:10|8619.5|8604.5|8619.5|8604.5|8619.5|8604.5|8619.5|8604.5|0
1623029650000|2021-06-07 01:34:10|8615.2|8600.2|8614.5|8599.5|8615.2|8600.2|8614.5|8599.5|1
1623029690000|2021-06-07 01:34:50|||||||||2
1623029700000|2021-06-07 01:35:00|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|0
1623029710000|2021-06-07 01:35:10|8617.2|8602.2|8615.7|8600.7|8617.2|8602.2|8615.7|8600.7|0
1623029730000|2021-06-07 01:35:30|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|0
1623029750000|2021-06-07 01:35:50|8611.2|8596.2|8612|8597|8612|8597|8610.9|8595.9|3
1623029760000|2021-06-07 01:36:00|8611.7|8596.7|8610.6|8595.6|8611.7|8596.7|8610.6|8595.6|0
1623029850000|2021-06-07 01:37:30|8609.9|8594.9|8608.9|8593.9|8609.9|8594.9|8608.9|8593.9|1
1623029860000|2021-06-07 01:37:40|8608.6|8593.6|8608.6|8593.6|8608.6|8593.6|8608.6|8593.6|0
1623029900000|2021-06-07 01:38:20|8609.1|8594.1|8610.2|8595.2|8610.2|8595.2|8609.1|8594.1|0
1623029940000|2021-06-07 01:39:00|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|0
1623029970000|2021-06-07 01:39:30|8610.2|8595.2|8608.6|8593.6|8610.2|8595.2|8608.6|8593.6|0
1623030000000|2021-06-07 01:40:00|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|1
1623030010000|2021-06-07 01:40:10|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|0
1623030040000|2021-06-07 01:40:40|8606.9|8591.9|8606.2|8591.2|8606.9|8591.9|8605.9|8590.9|1
1623030060000|2021-06-07 01:41:00|8606.9|8591.9|8607.2|8592.2|8607.2|8592.2|8606.9|8591.9|0
1623030070000|2021-06-07 01:41:10|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|0
1623030080000|2021-06-07 01:41:20|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|0
1623030090000|2021-06-07 01:41:30|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|0
1623030210000|2021-06-07 01:43:30|8606|8591|8606.4|8591.4|8606.4|8591.4|8606|8591|1
1623030220000|2021-06-07 01:43:40|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|0
1623030250000|2021-06-07 01:44:10|8605.9|8590.9|8605.9|8590.9|8605.9|8590.9|8605.9|8590.9|0
1623030270000|2021-06-07 01:44:30|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|0
1623030280000|2021-06-07 01:44:40|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|0
1623030300000|2021-06-07 01:45:00|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|8599.4|8584.4|10
1623030310000|2021-06-07 01:45:10|8599.7|8584.7|8599.5|8584.5|8599.7|8584.7|8599.5|8584.5|0
1623030340000|2021-06-07 01:45:40|8600.2|8585.2|8602|8587|8602|8587|8600.2|8585.2|0
1623030360000|2021-06-07 01:46:00|8602.2|8587.2|8602.2|8587.2|8602.2|8587.2|8602.2|8587.2|0
1623030370000|2021-06-07 01:46:10|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|0
1623030390000|2021-06-07 01:46:30|8602|8587|8601.2|8586.2|8602|8587|8601.2|8586.2|0
1623030410000|2021-06-07 01:46:50|8600.2|8585.2|8598.3|8573.3|8600.2|8585.2|8598.1|8573.1|1
1623030420000|2021-06-07 01:47:00|8598.6|8573.6|8590.4|8575.4|8598.6|8576.9|8590.4|8573.1|0
1623030430000|2021-06-07 01:47:10|8597.3|8572.3|8598.1|8573.1|8598.1|8573.1|8597.3|8572.3|1
1623030480000|2021-06-07 01:48:00|8590.9|8575.9|8589.9|8574.9|8590.9|8575.9|8589.9|8574.9|0
1623030510000|2021-06-07 01:48:30|8600.5|8575.5|8600.5|8575.5|8600.5|8575.5|8600.5|8575.5|2
1623030580000|2021-06-07 01:49:40|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|0
1623030600000|2021-06-07 01:50:00|8595.3|8580.3|8594|8579|8595.3|8580.3|8594|8579|0
1623030620000|2021-06-07 01:50:20|8595|8580|8601.2|8576.2|8601.2|8580|8595|8576.2|1
1623030630000|2021-06-07 01:50:30|8600.7|8575.7|8600.7|8575.7|8600.7|8575.7|8600.7|8575.7|0
1623030640000|2021-06-07 01:50:40|8601|8576|8601|8576|8601|8576|8601|8576|0
1623030740000|2021-06-07 01:52:20|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|1
1623030760000|2021-06-07 01:52:40|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|0
1623030790000|2021-06-07 01:53:10|8588.1|8573.1|8588.1|8573.1|8588.1|8573.1|8588.1|8573.1|0
1623030840000|2021-06-07 01:54:00|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|1
1623030850000|2021-06-07 01:54:10|8588.7|8573.7|8583.9|8568.9|8588.7|8573.7|8583.9|8568.9|3
1623030870000|2021-06-07 01:54:30|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|0
1623030890000|2021-06-07 01:54:50|8585.2|8570.2|8591.7|8566.7|8598.9|8570.2|8583.2|8561.4|3
1623030900000|2021-06-07 01:55:00|8590.7|8565.7|8590.7|8565.7|8590.7|8565.7|8590.7|8565.7|0
1623030940000|2021-06-07 01:55:40|8601.4|8563.9|8596.9|8571.9|8601.4|8572.2|8596.9|8563.4|1
1623030960000|2021-06-07 01:56:00|8596.7|8571.7|8596.7|8571.7|8596.7|8571.7|8596.7|8571.7|0
1623031010000|2021-06-07 01:56:50|8590.3|8575.3|8588.9|8573.9|8590.3|8575.3|8588.9|8573.9|0
1623031090000|2021-06-07 01:58:10|8588.7|8573.7|8588.9|8573.9|8588.9|8573.9|8588.7|8573.7|1
1623031250000|2021-06-07 02:00:50|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|4
1623031260000|2021-06-07 02:01:00|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|0
1623031360000|2021-06-07 02:02:40|||||||||1
1623031500000|2021-06-07 02:05:00|8591.4|8576.4|8591.2|8576.2|8591.4|8576.4|8591.2|8576.2|1
1623031530000|2021-06-07 02:05:30|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|0
1623031560000|2021-06-07 02:06:00|||||||||1
1623031570000|2021-06-07 02:06:10|8591.7|8576.7|8591.9|8576.9|8591.9|8576.9|8591.7|8576.7|1
1623031580000|2021-06-07 02:06:20|8592.2|8577.2|8593.9|8578.9|8593.9|8578.9|8592.2|8577.2|0
1623031590000|2021-06-07 02:06:30|8593.7|8578.7|8592.6|8577.6|8593.7|8578.7|8592.6|8577.6|2
1623031600000|2021-06-07 02:06:40|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|0
1623031610000|2021-06-07 02:06:50|8591.3|8576.3|8591.5|8576.5|8591.5|8576.5|8591.3|8576.3|0
1623031620000|2021-06-07 02:07:00|8592.9|8577.9|8594.3|8579.3|8594.5|8579.5|8592.9|8577.9|1
1623031630000|2021-06-07 02:07:10|8594.5|8579.5|8598.7|8583.7|8598.7|8583.7|8594.5|8579.5|1
1623031640000|2021-06-07 02:07:20|8600.5|8585.5|8602|8587|8602|8587|8600.5|8585.5|1
1623031650000|2021-06-07 02:07:30|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|0
1623031660000|2021-06-07 02:07:40|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|0
1623031670000|2021-06-07 02:07:50|8610|8595|8609.8|8594.8|8610|8595|8609.8|8594.8|1
1623031680000|2021-06-07 02:08:00|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|0
1623031700000|2021-06-07 02:08:20|8609.1|8594.1|8609.6|8594.6|8609.6|8594.6|8609.1|8594.1|1
1623031710000|2021-06-07 02:08:30|8609.4|8594.4|8609.1|8594.1|8609.4|8594.4|8609.1|8594.1|1
1623031740000|2021-06-07 02:09:00|8604.2|8589.2|8606.1|8591.1|8606.1|8591.1|8604.2|8589.2|2
1623031750000|2021-06-07 02:09:10|8605.6|8590.6|8605.1|8590.1|8605.6|8590.6|8605.1|8590.1|0
1623031760000|2021-06-07 02:09:20|8604.4|8589.4|8603.6|8588.6|8604.4|8589.4|8603.6|8588.6|0
1623031780000|2021-06-07 02:09:40|8604.8|8589.8|8605.6|8590.6|8605.6|8590.6|8604.8|8589.8|0
1623031790000|2021-06-07 02:09:50|8606.6|8591.6|8606.6|8591.6|8606.6|8591.6|8606.6|8591.6|0
1623031800000|2021-06-07 02:10:00|8606.4|8591.4|8605.6|8590.6|8606.4|8591.4|8605.6|8590.6|0
1623031830000|2021-06-07 02:10:30|8606.1|8591.1|8606.6|8591.6|8606.6|8591.6|8606.1|8591.1|0
1623031850000|2021-06-07 02:10:50|8606.4|8591.4|8606.1|8591.1|8606.4|8591.4|8606.1|8591.1|0
1623031870000|2021-06-07 02:11:10|8605.9|8590.9|8603.6|8588.6|8605.9|8590.9|8603.6|8588.6|1
1623031900000|2021-06-07 02:11:40|8603.1|8588.1|8603.6|8588.6|8603.6|8588.6|8603.1|8588.1|0
1623031920000|2021-06-07 02:12:00|8603.4|8588.4|8603.1|8588.1|8603.4|8588.4|8603.1|8588.1|0
1623031940000|2021-06-07 02:12:20|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|0
1623031960000|2021-06-07 02:12:40|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|0
1623031970000|2021-06-07 02:12:50|8601.5|8586.5|8603.6|8588.6|8603.6|8588.6|8601.5|8586.5|1
1623032080000|2021-06-07 02:14:40|8602.6|8587.6|8602.4|8587.4|8602.6|8587.6|8602.4|8587.4|5
1623032090000|2021-06-07 02:14:50|8602.1|8587.1|8602.6|8587.6|8602.6|8587.6|8601.8|8586.8|3
1623032100000|2021-06-07 02:15:00|8604|8589|8605.8|8590.8|8605.8|8590.8|8604|8589|0
1623032110000|2021-06-07 02:15:10|8605.6|8590.6|8606.6|8591.6|8606.6|8591.6|8605.6|8590.6|1
1623032120000|2021-06-07 02:15:20|8607.1|8592.1|8610.6|8585.6|8610.6|8595.6|8607.1|8585.6|2
1623032140000|2021-06-07 02:15:40|8604.1|8589.1|8602.6|8587.6|8604.1|8589.1|8602.6|8587.6|0
1623032150000|2021-06-07 02:15:50|||||||||5
1623032180000|2021-06-07 02:16:20|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|1
1623032190000|2021-06-07 02:16:30|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|0
1623032230000|2021-06-07 02:17:10|8603.1|8588.1|8603.1|8588.1|8603.1|8588.1|8603.1|8588.1|0
1623032250000|2021-06-07 02:17:30|8603.8|8588.8|8606.6|8591.6|8612.1|8591.6|8603.8|8585.5|0
1623032260000|2021-06-07 02:17:40|8608.7|8593.7|8609.1|8594.1|8609.1|8594.1|8608.7|8593.7|0
1623032270000|2021-06-07 02:17:50|8609.4|8594.4|8609.6|8594.6|8609.6|8594.6|8609.4|8594.4|0
1623032280000|2021-06-07 02:18:00|8609.4|8594.4|8610.1|8595.1|8610.1|8595.1|8609.1|8594.1|0
1623032290000|2021-06-07 02:18:10|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|0
1623032300000|2021-06-07 02:18:20|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|0
1623032330000|2021-06-07 02:18:50|8608.9|8593.9|8609.2|8594.2|8609.2|8594.2|8608.9|8593.9|1
1623032380000|2021-06-07 02:19:40|8610.4|8595.4|8610.4|8595.4|8610.4|8595.4|8610.4|8595.4|0
1623032400000|2021-06-07 02:20:00|8610.9|8595.9|8611.4|8596.4|8611.4|8596.4|8610.9|8595.9|0
1623032430000|2021-06-07 02:20:30|8610.9|8595.9|8610.9|8595.9|8610.9|8595.9|8610.9|8595.9|0
1623032450000|2021-06-07 02:20:50|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|2
1623032480000|2021-06-07 02:21:20|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|0
1623032490000|2021-06-07 02:21:30|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|1
1623032580000|2021-06-07 02:23:00|8605.9|8590.9|8605.7|8590.7|8605.9|8590.9|8605.7|8590.7|0
1623032610000|2021-06-07 02:23:30|8608|8593|8608|8593|8608|8593|8608|8593|0
1623032620000|2021-06-07 02:23:40|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|1
1623032640000|2021-06-07 02:24:00|8607.2|8592.2|8604.9|8589.9|8607.2|8592.2|8604.9|8589.9|0
1623032650000|2021-06-07 02:24:10|8603.9|8588.9|8599|8584|8603.9|8588.9|8599|8584|12
1623032670000|2021-06-07 02:24:30|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|0
1623032680000|2021-06-07 02:24:40|8600|8585|8600|8585|8600|8585|8600|8585|0
1623032720000|2021-06-07 02:25:20|8600.8|8585.8|8602.9|8587.9|8603.2|8588.2|8600.8|8585.8|1
1623032730000|2021-06-07 02:25:30|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|0
1623032760000|2021-06-07 02:26:00|8603.2|8588.2|8607|8592|8607|8592|8603.2|8588.2|0
1623032770000|2021-06-07 02:26:10|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|8607.5|8592.5|0
1623032780000|2021-06-07 02:26:20|8607.7|8592.7|8607.5|8592.5|8607.7|8592.7|8607.5|8592.5|2
1623032790000|2021-06-07 02:26:30|||||||||1
1623032800000|2021-06-07 02:26:40|8608|8593|8606|8591|8608.5|8593.5|8606|8591|1
1623032810000|2021-06-07 02:26:50|8605.5|8590.5|8605.2|8590.2|8605.5|8590.5|8605.2|8590.2|0
1623032820000|2021-06-07 02:27:00|8606.7|8591.7|8608.2|8593.2|8608.2|8593.2|8606.7|8591.7|0
1623032830000|2021-06-07 02:27:10|8608|8593|8608|8593|8608|8593|8608|8593|0
1623033050000|2021-06-07 02:30:50|8606.6|8591.6|8604.2|8589.2|8606.6|8591.6|8604.2|8589.2|1
1623033060000|2021-06-07 02:31:00|8603.7|8588.7|8603.7|8588.7|8603.7|8588.7|8603.7|8588.7|0
1623033110000|2021-06-07 02:31:50|||||||||1
1623033160000|2021-06-07 02:32:40|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|0
1623033240000|2021-06-07 02:34:00|8603.2|8588.2|8602.9|8587.9|8603.2|8588.2|8602.9|8587.9|0
1623033250000|2021-06-07 02:34:10|8603.2|8588.2|8603.4|8588.4|8603.4|8588.4|8603.2|8588.2|0
1623033360000|2021-06-07 02:36:00|8603.9|8588.9|8605.2|8590.2|8605.2|8590.2|8603.9|8588.9|0
1623033370000|2021-06-07 02:36:10|8605.4|8590.4|8605.4|8590.4|8605.4|8590.4|8605.4|8590.4|0
1623033380000|2021-06-07 02:36:20|8604.7|8589.7|8606.2|8591.2|8606.2|8591.2|8604.7|8589.7|2
1623033420000|2021-06-07 02:37:00|8607.5|8592.5|8608|8593|8608|8593|8607.5|8592.5|1
1623033430000|2021-06-07 02:37:10|8609|8594|8609|8594|8609|8594|8609|8594|0
1623033460000|2021-06-07 02:37:40|8609.5|8594.5|8610|8595|8610|8595|8609.5|8594.5|0
1623033480000|2021-06-07 02:38:00|8608.7|8593.7|8605.4|8590.4|8608.7|8593.7|8605.4|8590.4|0
1623033490000|2021-06-07 02:38:10|||||||||1
1623033560000|2021-06-07 02:39:20|8607.3|8592.3|8608.7|8593.7|8608.7|8593.7|8607.3|8592.3|1
1623033570000|2021-06-07 02:39:30|||||||||1
1623033580000|2021-06-07 02:39:40|8608.2|8593.2|8607.2|8592.2|8608.2|8593.2|8607.2|8592.2|2
1623033590000|2021-06-07 02:39:50|8606.7|8591.7|8606.2|8591.2|8606.7|8591.7|8606.2|8591.2|1
1623033600000|2021-06-07 02:40:00|8605.7|8590.7|8605.7|8590.7|8606.7|8591.7|8603.9|8588.9|4
1623033610000|2021-06-07 02:40:10|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|0
1623033620000|2021-06-07 02:40:20|8605.4|8590.4|8606|8591|8606|8591|8605.4|8590.4|0
1623033630000|2021-06-07 02:40:30|8608.5|8583.5|8608.7|8583.7|8608.7|8583.7|8608.5|8583.5|1
1623033650000|2021-06-07 02:40:50|8598.2|8583.2|8598.2|8583.2|8598.2|8583.2|8598.2|8583.2|0
1623033670000|2021-06-07 02:41:10|8597.7|8582.7|8597.7|8582.7|8597.7|8582.7|8597.7|8582.7|0
1623033680000|2021-06-07 02:41:20|8599.8|8584.8|8603|8588|8603|8588|8599.8|8584.8|0
1623033690000|2021-06-07 02:41:30|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|0
1623033700000|2021-06-07 02:41:40|8602|8587|8602|8587|8602|8587|8602|8587|0
1623033720000|2021-06-07 02:42:00|8607.2|8582.2|8602.5|8587.5|8607.2|8587.5|8602.5|8582.2|0
1623033730000|2021-06-07 02:42:10|8602|8587|8601.2|8586.2|8602|8587|8601.2|8586.2|1
1623033760000|2021-06-07 02:42:40|||||||||1
1623033790000|2021-06-07 02:43:10|8601.7|8586.7|8601.4|8586.4|8607.2|8586.7|8601.4|8582.2|6
1623033810000|2021-06-07 02:43:30|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|0
1623033830000|2021-06-07 02:43:50|8607.7|8582.7|8607.7|8582.7|8607.7|8582.7|8607.7|8582.7|0
1623033850000|2021-06-07 02:44:10|8600.7|8585.7|8600.7|8585.7|8600.7|8585.7|8600.7|8585.7|0
1623033860000|2021-06-07 02:44:20|8600.4|8585.4|8600.7|8585.7|8600.7|8585.7|8600.2|8585.2|5
1623033870000|2021-06-07 02:44:30|8600.4|8585.4|8599.2|8584.2|8600.4|8585.4|8599.2|8584.2|0
1623033880000|2021-06-07 02:44:40|8599.7|8584.7|8599.7|8584.7|8599.7|8584.7|8599.7|8584.7|0
1623033900000|2021-06-07 02:45:00|||||||||5
1623033950000|2021-06-07 02:45:50|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|24
1623033980000|2021-06-07 02:46:20|8599.2|8584.2|8599.4|8584.4|8599.7|8584.7|8599.2|8584.2|2
1623033990000|2021-06-07 02:46:30|8599.2|8584.2|8597.2|8582.2|8599.7|8584.7|8597.2|8582.2|0
1623034040000|2021-06-07 02:47:20|8596.9|8581.9|8597.8|8582.8|8597.8|8582.8|8596.9|8581.9|1
1623034050000|2021-06-07 02:47:30|8597.6|8582.6|8597.6|8582.6|8597.6|8582.6|8597.6|8582.6|0
1623034060000|2021-06-07 02:47:40|8596.4|8581.4|8596.4|8581.4|8596.4|8581.4|8596.4|8581.4|0
1623034080000|2021-06-07 02:48:00|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|0
1623034130000|2021-06-07 02:48:50|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|0
1623034270000|2021-06-07 02:51:10|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|2
1623034320000|2021-06-07 02:52:00|8592.7|8567.7|8588.6|8573.6|8592.7|8573.6|8588.6|8567.7|1
1623034330000|2021-06-07 02:52:10|8590.2|8575.2|8592.2|8577.2|8592.2|8577.2|8590.2|8575.2|0
1623034530000|2021-06-07 02:55:30|8592|8577|8592|8577|8592|8577|8592|8577|0
1623034660000|2021-06-07 02:57:40|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|1
1623034690000|2021-06-07 02:58:10|8590.5|8575.5|8588.9|8573.9|8590.5|8575.5|8588.4|8573.4|0
1623034700000|2021-06-07 02:58:20|8589.1|8574.1|8589.4|8574.4|8589.4|8574.4|8589.1|8574.1|0
1623034730000|2021-06-07 02:58:50|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|0
1623034800000|2021-06-07 03:00:00|8588.9|8573.9|8587.4|8572.4|8588.9|8573.9|8587.4|8572.4|0
1623034820000|2021-06-07 03:00:20|8587.1|8572.1|8586.6|8571.6|8587.4|8572.4|8586.6|8571.6|0
1623034840000|2021-06-07 03:00:40|8586.9|8571.9|8586.6|8571.6|8587.1|8572.1|8586.6|8571.6|0
1623034850000|2021-06-07 03:00:50|8586.9|8571.9|8587.1|8572.1|8587.1|8572.1|8586.9|8571.9|0
1623034860000|2021-06-07 03:01:00|8587.4|8572.4|8589.4|8574.4|8589.4|8574.4|8587.4|8572.4|0
1623034870000|2021-06-07 03:01:10|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|0
1623034890000|2021-06-07 03:01:30|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|0
1623034900000|2021-06-07 03:01:40|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|0
1623034910000|2021-06-07 03:01:50|8590.7|8575.7|8591.2|8576.2|8591.2|8576.2|8590.7|8575.7|0
1623034920000|2021-06-07 03:02:00|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|0
1623034970000|2021-06-07 03:02:50|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|1
1623034980000|2021-06-07 03:03:00|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|0
1623035070000|2021-06-07 03:04:30|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|0
1623035080000|2021-06-07 03:04:40|8595|8580|8595|8580|8595|8580|8595|8580|0
1623035090000|2021-06-07 03:04:50|8591.5|8576.5|8591.5|8576.5|8591.5|8576.5|8591.5|8576.5|0
1623035280000|2021-06-07 03:08:00|8592|8577|8592|8577|8592|8577|8592|8577|1
1623035360000|2021-06-07 03:09:20|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|0
1623035420000|2021-06-07 03:10:20|8591.5|8576.5|8591.5|8576.5|8591.5|8576.5|8591.5|8576.5|0
1623035540000|2021-06-07 03:12:20|8591.2|8576.2|8591.5|8576.5|8591.5|8576.5|8591.2|8576.2|0
1623035560000|2021-06-07 03:12:40|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|8591.2|8576.2|0
1623035590000|2021-06-07 03:13:10|8591.5|8576.5|8592|8577|8592|8577|8591.5|8576.5|1
1623035820000|2021-06-07 03:17:00|8594|8579|8594|8579|8594|8579|8594|8579|0
1623035880000|2021-06-07 03:18:00|8598.2|8583.2|8607.9|8582.9|8607.9|8583.2|8598.2|8582.9|1
1623035890000|2021-06-07 03:18:10|8608.2|8583.2|8608.2|8583.2|8608.2|8583.2|8608.2|8583.2|0
1623035900000|2021-06-07 03:18:20|8609.2|8584.2|8609.2|8584.2|8609.2|8584.2|8609.2|8584.2|1
1623035990000|2021-06-07 03:19:50|8610.1|8585.1|8611.2|8586.2|8611.2|8586.2|8610.1|8585.1|0
1623036050000|2021-06-07 03:20:50|8611.4|8586.4|8612.7|8587.7|8612.7|8587.7|8611.4|8586.4|0
1623036110000|2021-06-07 03:21:50|8612.2|8587.2|8611.7|8586.7|8612.2|8587.2|8611.7|8586.7|0
1623036170000|2021-06-07 03:22:50|8608.8|8593.8|8608.8|8593.8|8608.8|8593.8|8608.8|8593.8|0
1623036180000|2021-06-07 03:23:00|8611.2|8596.2|8611.2|8596.2|8611.2|8596.2|8611.2|8596.2|0
1623036210000|2021-06-07 03:23:30|||||||||1
1623036250000|2021-06-07 03:24:10|8614|8589|8611.7|8586.7|8614|8589|8611.7|8586.7|0
1623036280000|2021-06-07 03:24:40|8611.4|8586.4|8611.2|8586.2|8611.4|8586.4|8611.2|8586.2|0
1623036380000|2021-06-07 03:26:20|8608.7|8583.7|8613.2|8575.7|8613.2|8583.7|8608.7|8575.7|0
1623036390000|2021-06-07 03:26:30|8612.9|8575.4|8612.9|8575.4|8612.9|8575.4|8612.9|8575.4|0
1623036470000|2021-06-07 03:27:50|8599.8|8584.8|8601.7|8576.7|8601.7|8584.8|8599.8|8576.7|0
1623036490000|2021-06-07 03:28:10|8610.2|8585.2|8610.2|8585.2|8610.2|8585.2|8610.2|8585.2|2
1623036500000|2021-06-07 03:28:20|8610.4|8585.4|8610.9|8585.9|8610.9|8585.9|8610.4|8585.4|0
1623036510000|2021-06-07 03:28:30|8610.7|8585.7|8611.7|8586.7|8611.7|8586.7|8610.7|8585.7|0
1623036520000|2021-06-07 03:28:40|8610.4|8585.4|8610.4|8585.4|8610.4|8585.4|8610.4|8585.4|1
1623036530000|2021-06-07 03:28:50|8610.7|8585.7|8610.9|8585.9|8610.9|8585.9|8610.7|8585.7|0
1623036580000|2021-06-07 03:29:40|8610.4|8585.4|8609.9|8584.9|8610.4|8585.4|8609.9|8584.9|0
1623036730000|2021-06-07 03:32:10|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|0
1623036750000|2021-06-07 03:32:30|8607.4|8592.4|8607.4|8592.4|8607.4|8592.4|8607.4|8592.4|0
1623036790000|2021-06-07 03:33:10|8611.5|8586.5|8610.4|8585.4|8611.5|8586.5|8610.4|8585.4|0
1623036800000|2021-06-07 03:33:20|8610.2|8585.2|8610.4|8585.4|8610.4|8585.4|8609.9|8584.9|0
1623036830000|2021-06-07 03:33:50|8610.2|8585.2|8610.4|8585.4|8610.4|8585.4|8610.2|8585.2|1
1623036840000|2021-06-07 03:34:00|8610.2|8585.2|8610.2|8585.2|8610.2|8585.2|8610.2|8585.2|0
1623037130000|2021-06-07 03:38:50|8609.7|8584.7|8609.2|8584.2|8609.7|8584.7|8609.2|8584.2|0
1623037140000|2021-06-07 03:39:00|||||||||1
1623037190000|2021-06-07 03:39:50|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|0
1623037200000|2021-06-07 03:40:00|8604.4|8589.4|8604.4|8589.4|8604.4|8589.4|8604.4|8589.4|0
1623037210000|2021-06-07 03:40:10|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|0
1623037450000|2021-06-07 03:44:10|||||||||1
1623037660000|2021-06-07 03:47:40|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|0
1623037760000|2021-06-07 03:49:20|||||||||1
1623037960000|2021-06-07 03:52:40|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|0
1623038040000|2021-06-07 03:54:00|8605.9|8590.9|8605.9|8590.9|8605.9|8590.9|8605.9|8590.9|0
1623038070000|2021-06-07 03:54:30|8605.7|8590.7|8605.9|8590.9|8605.9|8590.9|8605.7|8590.7|1
1623038080000|2021-06-07 03:54:40|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|0
1623038100000|2021-06-07 03:55:00|8605.9|8590.9|8605.6|8590.6|8605.9|8590.9|8605.6|8590.6|0
1623038130000|2021-06-07 03:55:30|8605.4|8590.4|8605.1|8590.1|8605.4|8590.4|8605.1|8590.1|0
1623038350000|2021-06-07 03:59:10|8605.6|8590.6|8605.6|8590.6|8605.6|8590.6|8605.6|8590.6|0
1623038380000|2021-06-07 03:59:40|8605.4|8590.4|8605.1|8590.1|8605.4|8590.4|8605.1|8590.1|1
1623038690000|2021-06-07 04:04:50|||||||||1
1623038970000|2021-06-07 04:09:30|8605.4|8590.4|8605.6|8590.6|8605.6|8590.6|8605.4|8590.4|0
1623039000000|2021-06-07 04:10:00|8605.4|8590.4|8606.6|8591.6|8606.6|8591.6|8605.4|8590.4|1
1623039010000|2021-06-07 04:10:10|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|30
1623039030000|2021-06-07 04:10:30|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|0
1623039110000|2021-06-07 04:11:50|8603.2|8588.2|8602.2|8587.2|8603.2|8588.2|8602.2|8587.2|2
1623039120000|2021-06-07 04:12:00|8603.2|8588.2|8602|8587|8603.2|8588.2|8602|8587|0
1623039130000|2021-06-07 04:12:10|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|0
1623039150000|2021-06-07 04:12:30|||||||||1
1623039190000|2021-06-07 04:13:10|8602.3|8587.3|8603.2|8588.2|8603.2|8588.2|8602.3|8587.3|4
1623039220000|2021-06-07 04:13:40|8605.3|8590.3|8606.1|8591.1|8606.1|8591.1|8605.3|8590.3|0
1623039270000|2021-06-07 04:14:30|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|8606.4|8591.4|0
1623039310000|2021-06-07 04:15:10|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|1
1623039340000|2021-06-07 04:15:40|8606.6|8591.6|8606.4|8591.4|8606.6|8591.6|8606.4|8591.4|0
1623039370000|2021-06-07 04:16:10|8608.7|8593.7|8608.7|8593.7|8608.7|8593.7|8608.7|8593.7|23
1623039400000|2021-06-07 04:16:40|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|0
1623039500000|2021-06-07 04:18:20|||||||||1
1623039620000|2021-06-07 04:20:20|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|1
1623039650000|2021-06-07 04:20:50|8610|8595|8610|8595|8610|8595|8610|8595|0
1623039660000|2021-06-07 04:21:00|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|0
1623039930000|2021-06-07 04:25:30|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|1
1623040170000|2021-06-07 04:29:30|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|0
1623040240000|2021-06-07 04:30:40|||||||||1
1623040550000|2021-06-07 04:35:50|||||||||1
1623040660000|2021-06-07 04:37:40|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|0
1623040670000|2021-06-07 04:37:50|8610.3|8595.3|8609.8|8594.8|8610.3|8595.3|8609.8|8594.8|0
1623040860000|2021-06-07 04:41:00|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|1
1623041170000|2021-06-07 04:46:10|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|2
1623041260000|2021-06-07 04:47:40|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|5
1623041280000|2021-06-07 04:48:00|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|0
1623041410000|2021-06-07 04:50:10|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|1
1623041480000|2021-06-07 04:51:20|8614.3|8599.3|8613.8|8598.8|8614.3|8599.3|8613.8|8598.8|1
1623041510000|2021-06-07 04:51:50|||||||||1
1623041590000|2021-06-07 04:53:10|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|0
1623041680000|2021-06-07 04:54:40|8615.6|8600.6|8615.5|8600.5|8615.6|8600.6|8615.5|8600.5|0
1623041690000|2021-06-07 04:54:50|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|0
1623041780000|2021-06-07 04:56:20|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|0
1623041790000|2021-06-07 04:56:30|8621.8|8596.8|8615.4|8600.4|8621.8|8600.4|8615.4|8596.8|1
1623041820000|2021-06-07 04:57:00|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|0
1623041970000|2021-06-07 04:59:30|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|0
1623042040000|2021-06-07 05:00:40|||||||||1
1623042070000|2021-06-07 05:01:10|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623042100000|2021-06-07 05:01:40|8616.9|8601.9|8616.6|8601.6|8616.9|8601.9|8616.6|8601.6|3
1623042400000|2021-06-07 05:06:40|8615.7|8600.7|8615.1|8600.1|8615.7|8600.7|8615.1|8600.1|0
1623042410000|2021-06-07 05:06:50|||||||||1
1623042460000|2021-06-07 05:07:40|||||||||1
1623042720000|2021-06-07 05:12:00|||||||||1
1623042930000|2021-06-07 05:15:30|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|0
1623042990000|2021-06-07 05:16:30|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|8615.1|8600.1|0
1623043000000|2021-06-07 05:16:40|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|2
1623043020000|2021-06-07 05:17:00|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|0
1623043030000|2021-06-07 05:17:10|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|1
1623043040000|2021-06-07 05:17:20|8617|8602|8617|8602|8617|8602|8617|8602|0
1623043050000|2021-06-07 05:17:30|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|0
1623043060000|2021-06-07 05:17:40|8617.7|8602.7|8619.3|8604.3|8620.5|8605.5|8617.7|8602.7|2
1623043310000|2021-06-07 05:21:50|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|0
1623043340000|2021-06-07 05:22:20|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|1
1623043350000|2021-06-07 05:22:30|8621.3|8606.3|8621.3|8606.3|8621.3|8606.3|8621.3|8606.3|0
1623043620000|2021-06-07 05:27:00|8621.7|8606.7|8622.3|8607.3|8622.3|8607.3|8621.7|8606.7|0
1623043650000|2021-06-07 05:27:30|8623|8608|8617.6|8602.6|8623|8608|8617.6|8602.6|0
1623043660000|2021-06-07 05:27:40|8617|8602|8617.3|8602.3|8617.3|8602.3|8617|8602|0
1623043670000|2021-06-07 05:27:50|8616.8|8601.8|8616.8|8601.8|8616.8|8601.8|8616.8|8601.8|1
1623043680000|2021-06-07 05:28:00|8617|8602|8617.3|8602.3|8617.3|8602.3|8617|8602|0
1623043790000|2021-06-07 05:29:50|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|0
1623043800000|2021-06-07 05:30:00|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8614.8|8599.8|0
1623043810000|2021-06-07 05:30:10|8615.5|8600.5|8615.3|8600.3|8615.8|8600.8|8615.3|8600.3|0
1623043820000|2021-06-07 05:30:20|8615|8600|8617.3|8592.3|8617.8|8600|8612.5|8592.3|0
1623043830000|2021-06-07 05:30:30|8617.8|8592.8|8612.3|8597.3|8617.8|8597.5|8612.3|8592.5|0
1623043850000|2021-06-07 05:30:50|8610.6|8595.6|8608.3|8593.3|8610.6|8595.6|8608.3|8593.3|0
1623043860000|2021-06-07 05:31:00|8607.8|8592.8|8607.8|8592.8|8607.8|8592.8|8607.8|8592.8|0
1623043870000|2021-06-07 05:31:10|8607.1|8592.1|8606.3|8591.3|8607.1|8592.1|8606.3|8591.3|0
1623043880000|2021-06-07 05:31:20|8606|8591|8605.8|8590.8|8606|8591|8605.8|8590.8|0
1623043900000|2021-06-07 05:31:40|8605.1|8590.1|8604.8|8589.8|8605.1|8590.1|8604.8|8589.8|5
1623043910000|2021-06-07 05:31:50|8603.4|8588.4|8601.5|8586.5|8603.4|8588.4|8601.5|8586.5|0
1623043940000|2021-06-07 05:32:20|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|1
1623043960000|2021-06-07 05:32:40|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|8601.3|8586.3|1
1623043980000|2021-06-07 05:33:00|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|0
1623044020000|2021-06-07 05:33:40|8601.8|8586.8|8601.3|8586.3|8601.8|8586.8|8601.3|8586.3|0
1623044030000|2021-06-07 05:33:50|8601|8586|8601|8586|8601|8586|8601|8586|0
1623044040000|2021-06-07 05:34:00|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|0
1623044180000|2021-06-07 05:36:20|8601.8|8586.8|8600.8|8585.8|8601.8|8586.8|8600.8|8585.8|1
1623044220000|2021-06-07 05:37:00|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|0
1623044230000|2021-06-07 05:37:10|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|0
1623044240000|2021-06-07 05:37:20|8599.9|8584.9|8601.3|8586.3|8601.3|8586.3|8599.9|8584.9|6
1623044250000|2021-06-07 05:37:30|8601|8586|8599.8|8584.8|8601|8586|8599.8|8584.8|0
1623044260000|2021-06-07 05:37:40|8599.5|8584.5|8597.8|8582.8|8599.5|8584.5|8597.8|8582.8|0
1623044270000|2021-06-07 05:37:50|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|1
1623044370000|2021-06-07 05:39:30|8598|8583|8597.8|8582.8|8598|8583|8597.8|8582.8|0
1623044480000|2021-06-07 05:41:20|8598|8583|8598.3|8583.3|8598.3|8583.3|8598|8583|0
1623044500000|2021-06-07 05:41:40|8600.5|8575.5|8593.8|8578.8|8600.5|8578.8|8593.5|8575.5|1
1623044560000|2021-06-07 05:42:40|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|1
1623044580000|2021-06-07 05:43:00|8592.8|8577.8|8597.3|8582.3|8597.3|8582.3|8592.8|8577.8|2
1623044590000|2021-06-07 05:43:10|8597|8582|8597.3|8582.3|8597.3|8582.3|8596.8|8581.8|0
1623044750000|2021-06-07 05:45:50|8597.5|8582.5|8599.8|8584.8|8599.8|8584.8|8597.5|8582.5|0
1623044760000|2021-06-07 05:46:00|||||||||1
1623044770000|2021-06-07 05:46:10|8599.3|8584.3|8598.8|8583.8|8599.3|8584.3|8598.8|8583.8|0
1623044830000|2021-06-07 05:47:10|8597.4|8582.4|8598.8|8583.8|8598.8|8583.8|8595.8|8580.8|0
1623044880000|2021-06-07 05:48:00|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|1
1623044890000|2021-06-07 05:48:10|8599.8|8584.8|8599.8|8584.8|8599.8|8584.8|8599.8|8584.8|1
1623044910000|2021-06-07 05:48:30|8599.1|8584.1|8598.3|8583.3|8599.1|8584.1|8598.3|8583.3|0
1623045040000|2021-06-07 05:50:40|8597.8|8582.8|8599.8|8584.8|8599.8|8584.8|8597.3|8582.3|0
1623045120000|2021-06-07 05:52:00|8599.3|8584.3|8599.8|8584.8|8599.8|8584.8|8597.3|8582.3|0
1623045150000|2021-06-07 05:52:30|8594.3|8579.3|8597|8582|8597|8582|8594.3|8579.3|0
1623045160000|2021-06-07 05:52:40|8597.5|8582.5|8597.8|8582.8|8597.8|8582.8|8597.5|8582.5|0
1623045170000|2021-06-07 05:52:50|8598|8583|8598.3|8583.3|8598.3|8583.3|8598|8583|0
1623045180000|2021-06-07 05:53:00|8599.3|8584.3|8601|8586|8601|8586|8599.3|8584.3|0
1623045190000|2021-06-07 05:53:10|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|8601.3|8586.3|0
1623045200000|2021-06-07 05:53:20|8619|8581.5|8619|8581.5|8619|8581.5|8619|8581.5|3
1623045230000|2021-06-07 05:53:50|8606.6|8591.6|8606.6|8591.6|8606.6|8591.6|8606.6|8591.6|0
1623045240000|2021-06-07 05:54:00|8605.3|8590.3|8611.8|8586.8|8611.8|8590.3|8605.3|8586.8|0
1623045250000|2021-06-07 05:54:10|8612.3|8587.3|8612.3|8587.3|8612.3|8587.3|8612.3|8587.3|0
1623045260000|2021-06-07 05:54:20|8611.8|8586.8|8611.3|8586.3|8611.8|8586.8|8611.3|8586.3|0
1623045370000|2021-06-07 05:56:10|8612|8587|8612|8587|8612|8587|8612|8587|0
1623045380000|2021-06-07 05:56:20|8611.5|8586.5|8611.3|8586.3|8611.5|8586.5|8611.3|8586.3|0
1623045410000|2021-06-07 05:56:50|8611|8586|8611.3|8586.3|8611.3|8586.3|8611|8586|2
1623045510000|2021-06-07 05:58:30|8611.5|8586.5|8611.5|8586.5|8611.5|8586.5|8611.5|8586.5|1
1623045520000|2021-06-07 05:58:40|8611.8|8586.8|8611.8|8586.8|8611.8|8586.8|8611.8|8586.8|0
1623045730000|2021-06-07 06:02:10|8609.6|8594.6|8612.8|8597.8|8612.8|8597.8|8609.6|8594.6|0
1623045820000|2021-06-07 06:03:40|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|1
1623045840000|2021-06-07 06:04:00|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|0
1623045900000|2021-06-07 06:05:00|8614.8|8599.8|8615.5|8600.5|8615.5|8600.5|8614.8|8599.8|0
1623045910000|2021-06-07 06:05:10|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|8615.8|8600.8|0
1623045950000|2021-06-07 06:05:50|8614.5|8599.5|8615|8600|8615.3|8600.3|8614.5|8599.5|1
1623045960000|2021-06-07 06:06:00|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|0
1623046070000|2021-06-07 06:07:50|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|0
1623046100000|2021-06-07 06:08:20|8615.5|8600.5|8615.8|8600.8|8615.8|8600.8|8615.5|8600.5|0
1623046130000|2021-06-07 06:08:50|8616|8601|8618.8|8603.8|8618.8|8603.8|8616|8601|3
1623046200000|2021-06-07 06:10:00|8623.3|8608.3|8624.3|8609.3|8624.3|8609.3|8623.3|8608.3|0
1623046210000|2021-06-07 06:10:10|8625.8|8610.8|8626.3|8611.3|8626.3|8611.3|8625.8|8610.8|0
1623046230000|2021-06-07 06:10:30|8626.8|8611.8|8632.3|8617.3|8632.3|8617.3|8626.8|8611.8|2
1623046240000|2021-06-07 06:10:40|8632.5|8617.5|8632.8|8617.8|8632.8|8617.8|8632.5|8617.5|0
1623046250000|2021-06-07 06:10:50|8633|8618|8634.6|8619.6|8634.6|8619.6|8633|8618|1
1623046260000|2021-06-07 06:11:00|8634|8619|8628.5|8613.5|8634|8619|8628.5|8613.5|0
1623046270000|2021-06-07 06:11:10|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|0
1623046310000|2021-06-07 06:11:50|8630.6|8615.6|8630.4|8615.4|8634.3|8619.3|8630.4|8615.4|2
1623046320000|2021-06-07 06:12:00|8628.5|8613.5|8628.5|8613.5|8633.3|8613.5|8628.5|8608.3|1
1623046360000|2021-06-07 06:12:40|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|0
1623046420000|2021-06-07 06:13:40|8628|8613|8628|8613|8628|8613|8628|8613|0
1623046430000|2021-06-07 06:13:50|8628.3|8613.3|8628.8|8613.8|8628.8|8613.8|8628.3|8613.3|0
1623046470000|2021-06-07 06:14:30|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|0
1623046520000|2021-06-07 06:15:20|8630.2|8615.2|8633|8618|8633|8618|8630.2|8615.2|1
1623046540000|2021-06-07 06:15:40|8629|8614|8628.8|8613.8|8629|8614|8628.8|8613.8|0
1623046560000|2021-06-07 06:16:00|8629|8614|8629|8614|8629|8614|8629|8614|0
1623046620000|2021-06-07 06:17:00|8628.8|8613.8|8629|8614|8629|8614|8628.8|8613.8|0
1623046640000|2021-06-07 06:17:20|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|0
1623046680000|2021-06-07 06:18:00|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|0
1623046740000|2021-06-07 06:19:00|8629.8|8614.8|8629.5|8614.5|8629.8|8614.8|8629.3|8614.3|0
1623046750000|2021-06-07 06:19:10|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|0
1623046800000|2021-06-07 06:20:00|8629.5|8614.5|8629.7|8614.7|8629.7|8614.7|8629.5|8614.5|0
1623046810000|2021-06-07 06:20:10|8630|8615|8630|8615|8630|8615|8630|8615|0
1623046860000|2021-06-07 06:21:00|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|0
1623046870000|2021-06-07 06:21:10|||||||||9
1623046920000|2021-06-07 06:22:00|8629.3|8614.3|8629.7|8614.7|8629.7|8614.7|8629.3|8614.3|0
1623046930000|2021-06-07 06:22:10|8630.3|8615.3|8630.5|8615.5|8630.5|8615.5|8630.3|8615.3|0
1623046950000|2021-06-07 06:22:30|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|0
1623046960000|2021-06-07 06:22:40|8631.8|8616.8|8633.1|8618.1|8633.1|8618.1|8631.8|8616.8|0
1623046970000|2021-06-07 06:22:50|8633.6|8618.6|8631.3|8616.3|8633.6|8618.6|8631.3|8616.3|0
1623046980000|2021-06-07 06:23:00|8630|8615|8629.5|8614.5|8630|8615|8629.5|8614.5|0
1623047020000|2021-06-07 06:23:40|8628.6|8613.6|8628|8613|8628.6|8613.6|8628|8613|0
1623047040000|2021-06-07 06:24:00|8627.8|8612.8|8628.5|8613.5|8628.5|8613.5|8627.8|8612.8|0
1623047100000|2021-06-07 06:25:00|8628.1|8613.1|8629|8614|8629|8614|8628.1|8613.1|0
1623047120000|2021-06-07 06:25:20|8628.5|8613.5|8627.8|8612.8|8628.5|8613.5|8627.8|8612.8|1
1623047200000|2021-06-07 06:26:40|||||||||2
1623047240000|2021-06-07 06:27:20|||||||||4
1623047250000|2021-06-07 06:27:30|8627.3|8612.3|8626.6|8611.6|8627.3|8612.3|8626.6|8611.6|9
1623047260000|2021-06-07 06:27:40|8626.8|8611.8|8626.6|8611.6|8626.8|8611.8|8626.6|8611.6|3
1623047340000|2021-06-07 06:29:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1623047360000|2021-06-07 06:29:20|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|0
1623047630000|2021-06-07 06:33:50|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1623047640000|2021-06-07 06:34:00|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1623047660000|2021-06-07 06:34:20|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|8627.8|8612.8|0
1623047800000|2021-06-07 06:36:40|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|0
1623047830000|2021-06-07 06:37:10|8631.9|8616.9|8632.5|8617.5|8632.5|8617.5|8630.4|8615.4|3
1623047870000|2021-06-07 06:37:50|8628|8613|8629.2|8614.2|8629.2|8614.2|8628|8613|3
1623047880000|2021-06-07 06:38:00|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|0
1623047900000|2021-06-07 06:38:20|8631.8|8616.8|8627.5|8612.5|8631.8|8616.8|8627.5|8612.5|0
1623047910000|2021-06-07 06:38:30|8630.5|8615.5|8634|8619|8634|8619|8630.5|8615.5|7
1623047920000|2021-06-07 06:38:40|8635.5|8620.5|8634|8619|8635.5|8620.5|8633.8|8618.8|4
1623047930000|2021-06-07 06:38:50|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|0
1623047950000|2021-06-07 06:39:10|8632|8617|8632|8617|8632|8617|8632|8617|0
1623047960000|2021-06-07 06:39:20|8632.4|8617.4|8626.8|8611.8|8633|8618|8626.8|8611.8|3
1623047980000|2021-06-07 06:39:40|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|0
1623047990000|2021-06-07 06:39:50|8627.8|8612.8|8626.3|8611.3|8627.8|8612.8|8626.3|8611.3|0
1623048160000|2021-06-07 06:42:40|8626|8611|8625.8|8610.8|8626|8611|8625.8|8610.8|0
1623048220000|2021-06-07 06:43:40|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|0
1623048250000|2021-06-07 06:44:10|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|0
1623048270000|2021-06-07 06:44:30|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1623048300000|2021-06-07 06:45:00|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|0
1623048400000|2021-06-07 06:46:40|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|6
1623048420000|2021-06-07 06:47:00|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1623048430000|2021-06-07 06:47:10|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|0
1623048450000|2021-06-07 06:47:30|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|0
1623048500000|2021-06-07 06:48:20|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|0
1623048530000|2021-06-07 06:48:50|8626|8611|8626|8611|8626|8611|8626|8611|0
1623048730000|2021-06-07 06:52:10|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|8627.6|8612.6|0
1623048740000|2021-06-07 06:52:20|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|1
1623048790000|2021-06-07 06:53:10|8627.1|8612.1|8627.3|8612.3|8627.3|8612.3|8626.9|8611.9|0
1623048820000|2021-06-07 06:53:40|8626.3|8611.3|8626.3|8611.3|8626.3|8611.3|8626.3|8611.3|0
1623048830000|2021-06-07 06:53:50|8625|8610|8625|8610|8625|8610|8625|8610|0
1623048840000|2021-06-07 06:54:00|||||||||1
1623048860000|2021-06-07 06:54:20|8624.5|8609.5|8624.5|8609.5|8624.8|8609.8|8624.5|8609.5|0
1623048870000|2021-06-07 06:54:30|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|0
1623048900000|2021-06-07 06:55:00|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|1
1623049000000|2021-06-07 06:56:40|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|0
1623049010000|2021-06-07 06:56:50|||||||||2
1623049070000|2021-06-07 06:57:50|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|0
1623049080000|2021-06-07 06:58:00|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|1
1623049140000|2021-06-07 06:59:00|8627|8612|8626.5|8611.5|8628.3|8613.3|8626.5|8611.5|0
1623049150000|2021-06-07 06:59:10|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|0
1623049170000|2021-06-07 06:59:30|8628|8613|8630|8615|8630|8615|8628|8613|1
1623049190000|2021-06-07 06:59:50|8628.8|8613.8|8628.5|8613.5|8628.8|8613.8|8628|8613|0
1623049290000|2021-06-07 07:01:30|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|0
1623049310000|2021-06-07 07:01:50|8629.9|8614.9|8631.7|8616.7|8631.7|8616.7|8629.9|8614.9|1
1623049400000|2021-06-07 07:03:20|8632|8617|8632.2|8617.2|8632.2|8617.2|8632|8617|1
1623049410000|2021-06-07 07:03:30|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|2
1623049430000|2021-06-07 07:03:50|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|1
1623049440000|2021-06-07 07:04:00|8627.3|8612.3|8626.8|8611.8|8627.3|8612.3|8626.8|8611.8|1
1623049460000|2021-06-07 07:04:20|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1623049470000|2021-06-07 07:04:30|8626.8|8611.8|8627.3|8612.3|8627.3|8612.3|8626.8|8611.8|0
1623049610000|2021-06-07 07:06:50|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|1
1623049640000|2021-06-07 07:07:20|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|1
1623049650000|2021-06-07 07:07:30|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|1
1623049660000|2021-06-07 07:07:40|8619.9|8604.9|8619.1|8604.1|8619.9|8604.9|8619.1|8604.1|0
1623049690000|2021-06-07 07:08:10|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|0
1623049730000|2021-06-07 07:08:50|8616.2|8601.2|8613.3|8598.3|8616.2|8601.2|8613.3|8598.3|0
1623049740000|2021-06-07 07:09:00|8612.5|8597.5|8612.2|8597.2|8612.5|8597.5|8612.2|8597.2|0
1623049750000|2021-06-07 07:09:10|8612|8597|8612|8597|8612|8597|8612|8597|0
1623049760000|2021-06-07 07:09:20|||||||||1
1623049800000|2021-06-07 07:10:00|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|0
1623049860000|2021-06-07 07:11:00|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|8611.5|8596.5|0
1623049900000|2021-06-07 07:11:40|8610.3|8595.3|8609|8594|8610.3|8595.3|8607.5|8592.5|7
1623049910000|2021-06-07 07:11:50|8608.5|8593.5|8608|8593|8608.5|8593.5|8608|8593|0
1623049920000|2021-06-07 07:12:00|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|1
1623049980000|2021-06-07 07:13:00|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|1
1623050020000|2021-06-07 07:13:40|8612.7|8597.7|8612.7|8597.7|8612.7|8597.7|8612.7|8597.7|0
1623050030000|2021-06-07 07:13:50|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|0
1623050070000|2021-06-07 07:14:30|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|7
1623050080000|2021-06-07 07:14:40|8614.4|8599.4|8615.4|8600.4|8615.4|8600.4|8614.4|8599.4|0
1623050090000|2021-06-07 07:14:50|||||||||10
1623050120000|2021-06-07 07:15:20|8615.1|8600.1|8616.9|8601.9|8616.9|8601.9|8615.1|8600.1|1
1623050160000|2021-06-07 07:16:00|8619|8604|8619.8|8604.8|8621.4|8606.4|8619|8604|7
1623050170000|2021-06-07 07:16:10|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|0
1623050200000|2021-06-07 07:16:40|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|1
1623050210000|2021-06-07 07:16:50|8620.6|8605.6|8624.5|8609.5|8624.5|8609.5|8620.6|8605.6|1
1623050310000|2021-06-07 07:18:30|8623.7|8608.7|8621.7|8606.7|8623.7|8608.7|8621.7|8606.7|4
1623050320000|2021-06-07 07:18:40|8621|8606|8620.8|8605.8|8621|8606|8620.8|8605.8|0
1623050340000|2021-06-07 07:19:00|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|0
1623050400000|2021-06-07 07:20:00|8620.8|8605.8|8620.3|8605.3|8620.8|8605.8|8620.3|8605.3|3
1623050430000|2021-06-07 07:20:30|||||||||1
1623050440000|2021-06-07 07:20:40|||||||||1
1623050460000|2021-06-07 07:21:00|8620.1|8605.1|8619.8|8604.8|8620.1|8605.1|8619.8|8604.8|0
1623050480000|2021-06-07 07:21:20|8620.5|8605.5|8621.8|8606.8|8621.8|8606.8|8620.5|8605.5|1
1623050510000|2021-06-07 07:21:50|8620.9|8605.9|8620.7|8605.7|8620.9|8605.9|8620.7|8605.7|0
1623050520000|2021-06-07 07:22:00|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|0
1623050540000|2021-06-07 07:22:20|8620.9|8605.9|8620.7|8605.7|8620.9|8605.9|8620.7|8605.7|0
1623050550000|2021-06-07 07:22:30|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|0
1623050570000|2021-06-07 07:22:50|8620.9|8605.9|8620.7|8605.7|8620.9|8605.9|8620.7|8605.7|0
1623050580000|2021-06-07 07:23:00|8621.8|8606.8|8620.7|8605.7|8621.8|8606.8|8620.7|8605.7|0
1623050590000|2021-06-07 07:23:10|8620.9|8605.9|8621.8|8606.8|8621.8|8606.8|8620.7|8605.7|0
1623050600000|2021-06-07 07:23:20|8619.8|8604.8|8622|8607|8622|8607|8619.8|8604.8|2
1623050640000|2021-06-07 07:24:00|8621.5|8606.5|8621.5|8606.5|8621.9|8606.9|8621.5|8606.5|1
1623050660000|2021-06-07 07:24:20|8620.9|8605.9|8621|8606|8621|8606|8620.5|8605.5|2
1623050730000|2021-06-07 07:25:30|8622.2|8607.2|8622.2|8607.2|8622.2|8607.2|8622.2|8607.2|0
1623050740000|2021-06-07 07:25:40|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|0
1623050750000|2021-06-07 07:25:50|8624|8609|8624|8609|8624.2|8609.2|8624|8609|1
1623050800000|2021-06-07 07:26:40|8623.5|8608.5|8623.7|8608.7|8623.7|8608.7|8623.5|8608.5|1
1623050810000|2021-06-07 07:26:50|8623.5|8608.5|8624|8609|8624|8609|8623.5|8608.5|0
1623050980000|2021-06-07 07:29:40|8623|8608|8623.5|8608.5|8623.5|8608.5|8623|8608|1
1623050990000|2021-06-07 07:29:50|8623.7|8608.7|8624|8609|8624|8609|8623.7|8608.7|0
1623051000000|2021-06-07 07:30:00|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1623051060000|2021-06-07 07:31:00|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|1
1623051120000|2021-06-07 07:32:00|8624.2|8609.2|8625|8610|8625|8610|8624.2|8609.2|0
1623051170000|2021-06-07 07:32:50|8624.7|8609.7|8624.2|8609.2|8624.7|8609.7|8624.2|8609.2|1
1623051180000|2021-06-07 07:33:00|8623.8|8608.8|8624.5|8609.5|8624.5|8609.5|8623.7|8608.7|1
1623051190000|2021-06-07 07:33:10|8625|8610|8625|8610|8625|8610|8625|8610|0
1623051210000|2021-06-07 07:33:30|8626.1|8611.1|8625|8610|8626.6|8611.6|8625|8610|0
1623051220000|2021-06-07 07:33:40|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|0
1623051240000|2021-06-07 07:34:00|8625.8|8610.8|8628.8|8613.8|8628.8|8613.8|8625.8|8610.8|1
1623051250000|2021-06-07 07:34:10|8627.6|8612.6|8628.5|8613.5|8629.3|8614.3|8627.6|8612.6|2
1623051260000|2021-06-07 07:34:20|8629|8614|8629|8614|8629|8614|8628.5|8613.5|0
1623051280000|2021-06-07 07:34:40|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|8627.6|8612.6|1
1623051290000|2021-06-07 07:34:50|8627.5|8612.5|8627.5|8612.5|8628|8613|8627.5|8612.5|2
1623051300000|2021-06-07 07:35:00|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|1
1623051310000|2021-06-07 07:35:10|8625.6|8610.6|8623|8608|8625.6|8610.6|8623|8608|1
1623051330000|2021-06-07 07:35:30|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|0
1623051340000|2021-06-07 07:35:40|8622.5|8607.5|8622.5|8607.5|8623|8608|8622.5|8607.5|1
1623051360000|2021-06-07 07:36:00|8623|8608|8623|8608|8623|8608|8623|8608|1
1623051380000|2021-06-07 07:36:20|8622.5|8607.5|8622.5|8607.5|8622.7|8607.7|8622.5|8607.5|1
1623051400000|2021-06-07 07:36:40|8623|8608|8623|8608|8623|8608|8623|8608|0
1623051410000|2021-06-07 07:36:50|8622.7|8607.7|8622.5|8607.5|8622.7|8607.7|8622.5|8607.5|0
1623051460000|2021-06-07 07:37:40|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|1
1623051480000|2021-06-07 07:38:00|8626.9|8611.9|8628.5|8613.5|8628.5|8613.5|8626.9|8611.9|0
1623051490000|2021-06-07 07:38:10|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|1
1623051500000|2021-06-07 07:38:20|8629.3|8614.3|8628.5|8613.5|8629.3|8614.3|8628.5|8613.5|0
1623051510000|2021-06-07 07:38:30|8628.8|8613.8|8628.5|8613.5|8629.3|8614.3|8628.5|8613.5|0
1623051520000|2021-06-07 07:38:40|8629|8614|8629|8614|8629|8614|8629|8614|0
1623051580000|2021-06-07 07:39:40|8629.3|8614.3|8628.8|8613.8|8629.8|8614.8|8628.8|8613.8|1
1623051590000|2021-06-07 07:39:50|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|8628.8|8613.8|0
1623051600000|2021-06-07 07:40:00|8629.3|8614.3|8629.8|8614.8|8629.8|8614.8|8629.3|8614.3|1
1623051780000|2021-06-07 07:43:00|8631.7|8616.7|8632|8617|8632.8|8617.8|8631.7|8616.7|2
1623051790000|2021-06-07 07:43:10|8633|8618|8633|8618|8633|8618|8633|8618|0
1623051810000|2021-06-07 07:43:30|8632.8|8617.8|8632.8|8617.8|8632.8|8617.8|8632.8|8617.8|0
1623051890000|2021-06-07 07:44:50|8632|8617|8632.2|8617.2|8632.2|8617.2|8632|8617|34
1623051900000|2021-06-07 07:45:00|8633.2|8618.2|8634.2|8619.2|8634.4|8619.4|8633.2|8618.2|30
1623051910000|2021-06-07 07:45:10|8634.4|8619.4|8636.4|8621.4|8636.4|8621.4|8634.4|8619.4|20
1623051950000|2021-06-07 07:45:50|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|0
1623051980000|2021-06-07 07:46:20|||||||||10
1623052220000|2021-06-07 07:50:20|8638.4|8623.4|8638.6|8623.6|8638.9|8623.9|8638.4|8623.4|1
1623052230000|2021-06-07 07:50:30|8638.9|8623.9|8639.6|8624.6|8639.6|8624.6|8638.6|8623.6|0
1623052240000|2021-06-07 07:50:40|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|0
1623052260000|2021-06-07 07:51:00|8639.8|8624.8|8641.6|8626.6|8641.6|8626.6|8639.8|8624.8|0
1623052270000|2021-06-07 07:51:10|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|0
1623052280000|2021-06-07 07:51:20|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|0
1623052330000|2021-06-07 07:52:10|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|0
1623052360000|2021-06-07 07:52:40|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|0
1623052370000|2021-06-07 07:52:50|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|1
1623052430000|2021-06-07 07:53:50|||||||||4
1623052520000|2021-06-07 07:55:20|8644.2|8629.2|8646.1|8631.1|8646.1|8631.1|8644.2|8629.2|2
1623052530000|2021-06-07 07:55:30|8646.8|8631.8|8647.6|8632.6|8647.8|8632.8|8646.8|8631.8|0
1623052540000|2021-06-07 07:55:40|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|0
1623052600000|2021-06-07 07:56:40|8647.1|8632.1|8646.8|8631.8|8647.1|8632.1|8646.8|8631.8|0
1623052610000|2021-06-07 07:56:50|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|0
1623052620000|2021-06-07 07:57:00|8647.1|8632.1|8647.1|8632.1|8647.1|8632.1|8647.1|8632.1|0
1623052640000|2021-06-07 07:57:20|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|0
1623052670000|2021-06-07 07:57:50|8647.6|8632.6|8647.6|8632.6|8647.6|8632.6|8647.6|8632.6|0
1623052820000|2021-06-07 08:00:20|8646.3|8631.3|8643.1|8628.1|8646.3|8631.3|8643.1|8628.1|16
1623052880000|2021-06-07 08:01:20|8642.6|8627.6|8642.3|8627.3|8642.6|8627.6|8642.3|8627.3|0
1623052890000|2021-06-07 08:01:30|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|0
1623052900000|2021-06-07 08:01:40|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|1
1623052920000|2021-06-07 08:02:00|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|0
1623052980000|2021-06-07 08:03:00|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|0
1623053120000|2021-06-07 08:05:20|8643.8|8628.8|8644.4|8629.4|8644.4|8629.4|8643.8|8628.8|0
1623053150000|2021-06-07 08:05:50|8644.6|8629.6|8644.6|8629.6|8644.6|8629.6|8644.6|8629.6|0
1623053160000|2021-06-07 08:06:00|8645.8|8630.8|8645.8|8630.8|8645.8|8630.8|8645.8|8630.8|1
1623053170000|2021-06-07 08:06:10|8646.1|8631.1|8646.1|8631.1|8646.1|8631.1|8646.1|8631.1|0
1623053180000|2021-06-07 08:06:20|8645.4|8630.4|8645.1|8630.1|8645.4|8630.4|8645.1|8630.1|3
1623053190000|2021-06-07 08:06:30|8644.8|8629.8|8644.8|8629.8|8644.8|8629.8|8644.8|8629.8|0
1623053240000|2021-06-07 08:07:20|8644.3|8629.3|8644.6|8629.6|8644.6|8629.6|8644.3|8629.3|0
1623053250000|2021-06-07 08:07:30|8644.8|8629.8|8644.6|8629.6|8645.1|8630.1|8644.6|8629.6|0
1623053310000|2021-06-07 08:08:30|||||||||1
1623053400000|2021-06-07 08:10:00|8644.4|8629.4|8643.9|8628.9|8644.4|8629.4|8643.9|8628.9|1
1623053410000|2021-06-07 08:10:10|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|0
1623053430000|2021-06-07 08:10:30|8644.3|8629.3|8644.6|8629.6|8644.6|8629.6|8644.3|8629.3|0
1623053480000|2021-06-07 08:11:20|8644.4|8629.4|8644.1|8629.1|8644.4|8629.4|8644.1|8629.1|0
1623053570000|2021-06-07 08:12:50|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|0
1623053580000|2021-06-07 08:13:00|8644.9|8629.9|8644.4|8629.4|8645.6|8630.6|8644.4|8629.4|3
1623053590000|2021-06-07 08:13:10|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|0
1623053640000|2021-06-07 08:14:00|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|0
1623053760000|2021-06-07 08:16:00|8643|8628|8643|8628|8643|8628|8643|8628|0
1623053770000|2021-06-07 08:16:10|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|0
1623053800000|2021-06-07 08:16:40|8640.9|8625.9|8641.7|8626.7|8641.7|8626.7|8640.9|8625.9|0
1623053810000|2021-06-07 08:16:50|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|0
1623053940000|2021-06-07 08:19:00|8642.2|8627.2|8641.9|8626.9|8642.2|8627.2|8641.9|8626.9|0
1623053970000|2021-06-07 08:19:30|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|0
1623053980000|2021-06-07 08:19:40|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|0
1623054000000|2021-06-07 08:20:00|8640.2|8625.2|8639.9|8624.9|8640.2|8625.2|8639.9|8624.9|0
1623054060000|2021-06-07 08:21:00|8640.2|8625.2|8641.5|8626.5|8642.1|8627.1|8639.4|8624.4|2
1623054070000|2021-06-07 08:21:10|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|0
1623054110000|2021-06-07 08:21:50|8639.9|8624.9|8639.9|8624.9|8639.9|8624.9|8639.9|8624.9|0
1623054130000|2021-06-07 08:22:10|8640.2|8625.2|8640.2|8625.2|8640.2|8625.2|8640.2|8625.2|1
1623054210000|2021-06-07 08:23:30|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|0
1623054240000|2021-06-07 08:24:00|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|8641.9|8626.9|0
1623054310000|2021-06-07 08:25:10|8641.7|8626.7|8641.4|8626.4|8641.7|8626.7|8641.4|8626.4|0
1623054330000|2021-06-07 08:25:30|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|1
1623054480000|2021-06-07 08:28:00|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|8642.4|8627.4|0
1623054530000|2021-06-07 08:28:50|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|0
1623054680000|2021-06-07 08:31:20|8641|8626|8639.4|8624.4|8641|8626|8639.4|8624.4|0
1623054790000|2021-06-07 08:33:10|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|0
1623054800000|2021-06-07 08:33:20|8638|8623|8636.9|8621.9|8638|8623|8636.9|8621.9|0
1623054870000|2021-06-07 08:34:30|8637.2|8622.2|8637.4|8622.4|8637.4|8622.4|8637.2|8622.2|0
1623054950000|2021-06-07 08:35:50|8638.4|8623.4|8638.6|8623.6|8638.6|8623.6|8638.4|8623.4|0
1623054980000|2021-06-07 08:36:20|8637.7|8622.7|8637.4|8622.4|8637.7|8622.7|8637.4|8622.4|0
1623055030000|2021-06-07 08:37:10|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|1
1623055040000|2021-06-07 08:37:20|8636|8621|8635.2|8620.2|8636|8621|8635.2|8620.2|0
1623055230000|2021-06-07 08:40:30|8634.8|8619.8|8634|8619|8634.8|8619.8|8634|8619|0
1623055310000|2021-06-07 08:41:50|8632.9|8617.9|8632.4|8617.4|8632.9|8617.9|8630.7|8615.7|0
1623055320000|2021-06-07 08:42:00|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|0
1623055350000|2021-06-07 08:42:30|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|0
1623055380000|2021-06-07 08:43:00|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|0
1623055510000|2021-06-07 08:45:10|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|2
1623055580000|2021-06-07 08:46:20|8635.2|8620.2|8634.6|8619.6|8635.2|8620.2|8634.4|8619.4|0
1623055590000|2021-06-07 08:46:30|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623055670000|2021-06-07 08:47:50|8635.6|8620.6|8634.7|8619.7|8636.7|8621.7|8634.7|8619.7|0
1623055860000|2021-06-07 08:51:00|8634.4|8619.4|8634.7|8619.7|8634.7|8619.7|8634.4|8619.4|0
1623055900000|2021-06-07 08:51:40|8634.4|8619.4|8634.4|8619.4|8634.4|8619.4|8634.4|8619.4|3
1623055910000|2021-06-07 08:51:50|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|0
1623055920000|2021-06-07 08:52:00|8634.7|8619.7|8634.4|8619.4|8634.7|8619.7|8634.1|8619.1|12
1623055930000|2021-06-07 08:52:10|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|3
1623055940000|2021-06-07 08:52:20|8633.7|8618.7|8633.4|8618.4|8633.7|8618.7|8633.4|8618.4|0
1623055960000|2021-06-07 08:52:40|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|1
1623055980000|2021-06-07 08:53:00|8633.4|8618.4|8632.4|8617.4|8633.4|8618.4|8632.4|8617.4|1
1623056000000|2021-06-07 08:53:20|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|1
1623056010000|2021-06-07 08:53:30|8632.4|8617.4|8632|8617|8632.4|8617.4|8632|8617|19
1623056020000|2021-06-07 08:53:40|8631.7|8616.7|8631.5|8616.5|8631.7|8616.7|8631.5|8616.5|0
1623056030000|2021-06-07 08:53:50|8632|8617|8632|8617|8632|8617|8632|8617|1
1623056040000|2021-06-07 08:54:00|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623056090000|2021-06-07 08:54:50|8631.2|8616.2|8629.9|8614.9|8631.2|8616.2|8629.9|8614.9|0
1623056100000|2021-06-07 08:55:00|8630.2|8615.2|8628.7|8613.7|8630.2|8615.2|8628.7|8613.7|1
1623056130000|2021-06-07 08:55:30|8629|8614|8629|8614|8629|8614|8629|8614|0
1623056160000|2021-06-07 08:56:00|8628.7|8613.7|8628|8613|8628.7|8613.7|8628|8613|0
1623056220000|2021-06-07 08:57:00|8627.7|8612.7|8626.7|8611.7|8627.7|8612.7|8626.7|8611.7|1
1623056230000|2021-06-07 08:57:10|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1623056280000|2021-06-07 08:58:00|8626.2|8611.2|8625.5|8610.5|8626.2|8611.2|8625.5|8610.5|1
1623056340000|2021-06-07 08:59:00|8625.2|8610.2|8625|8610|8625.2|8610.2|8625|8610|0
1623056370000|2021-06-07 08:59:30|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1623056380000|2021-06-07 08:59:40|8624.4|8609.4|8624.4|8609.4|8624.4|8609.4|8624.4|8609.4|0
1623056400000|2021-06-07 09:00:00|8624.2|8609.2|8623.9|8608.9|8624.2|8609.2|8623.9|8608.9|0
1623056410000|2021-06-07 09:00:10|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1623056430000|2021-06-07 09:00:30|8624.5|8609.5|8630.2|8615.2|8630.4|8615.4|8624.5|8609.5|1
1623056440000|2021-06-07 09:00:40|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|0
1623056500000|2021-06-07 09:01:40|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|8630.4|8615.4|0
1623056510000|2021-06-07 09:01:50|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|2
1623056520000|2021-06-07 09:02:00|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|8629.4|8614.4|0
1623056590000|2021-06-07 09:03:10|8629.7|8614.7|8633.5|8618.5|8633.5|8618.5|8629.7|8614.7|2
1623056600000|2021-06-07 09:03:20|8634.2|8619.2|8635.2|8620.2|8635.2|8620.2|8634.2|8619.2|0
1623056630000|2021-06-07 09:03:50|8635.7|8620.7|8634.9|8619.9|8635.7|8620.7|8634.9|8619.9|0
1623056650000|2021-06-07 09:04:10|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8634.7|8619.7|0
1623056710000|2021-06-07 09:05:10|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|0
1623056720000|2021-06-07 09:05:20|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|7
1623056750000|2021-06-07 09:05:50|||||||||7
1623056800000|2021-06-07 09:06:40|8634.8|8619.8|8634.8|8619.8|8634.8|8619.8|8634.8|8619.8|0
1623056910000|2021-06-07 09:08:30|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|1
1623056960000|2021-06-07 09:09:20|8636.3|8621.3|8639.5|8624.5|8639.5|8624.5|8636.3|8621.3|12
1623056970000|2021-06-07 09:09:30|8639.8|8624.8|8641.6|8626.6|8641.6|8626.6|8639.8|8624.8|11
1623056980000|2021-06-07 09:09:40|8641.3|8626.3|8641.1|8626.1|8641.3|8626.3|8641.1|8626.1|5
1623057000000|2021-06-07 09:10:00|8639.2|8624.2|8635.8|8620.8|8639.2|8624.2|8635.8|8620.8|5
1623057010000|2021-06-07 09:10:10|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|0
1623057060000|2021-06-07 09:11:00|8635.6|8620.6|8636.6|8621.6|8636.6|8621.6|8635.6|8620.6|1
1623057070000|2021-06-07 09:11:10|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|0
1623057080000|2021-06-07 09:11:20|8637.1|8622.1|8637.1|8622.1|8637.1|8622.1|8637.1|8622.1|0
1623057100000|2021-06-07 09:11:40|8636.8|8621.8|8636.8|8621.8|8636.8|8621.8|8636.8|8621.8|0
1623057120000|2021-06-07 09:12:00|8636.9|8621.9|8636.3|8621.3|8636.9|8621.9|8636.3|8621.3|0
1623057130000|2021-06-07 09:12:10|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|0
1623057150000|2021-06-07 09:12:30|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|0
1623057160000|2021-06-07 09:12:40|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|8636.6|8621.6|0
1623057180000|2021-06-07 09:13:00|8637.4|8622.4|8638.1|8623.1|8638.6|8623.6|8637.4|8622.4|1
1623057240000|2021-06-07 09:14:00|8638.3|8623.3|8638.1|8623.1|8638.3|8623.3|8638.1|8623.1|0
1623057270000|2021-06-07 09:14:30|8638.3|8623.3|8638.3|8623.3|8638.3|8623.3|8638.3|8623.3|0
1623057300000|2021-06-07 09:15:00|8638.6|8623.6|8638.8|8623.8|8639.1|8624.1|8638.6|8623.6|0
1623057360000|2021-06-07 09:16:00|8639.1|8624.1|8638.8|8623.8|8639.1|8624.1|8638.8|8623.8|0
1623057400000|2021-06-07 09:16:40|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|0
1623057420000|2021-06-07 09:17:00|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623057480000|2021-06-07 09:18:00|8637.8|8622.8|8637.6|8622.6|8637.8|8622.8|8637.6|8622.6|0
1623057540000|2021-06-07 09:19:00|8637.8|8622.8|8637.6|8622.6|8637.8|8622.8|8637.6|8622.6|0
1623057600000|2021-06-07 09:20:00|8637.8|8622.8|8637.6|8622.6|8637.8|8622.8|8637.6|8622.6|0
1623057660000|2021-06-07 09:21:00|8637.8|8622.8|8637.6|8622.6|8637.8|8622.8|8637.6|8622.6|0
1623057700000|2021-06-07 09:21:40|8636.9|8621.9|8637.3|8622.3|8637.3|8622.3|8636.6|8621.6|3
1623057720000|2021-06-07 09:22:00|8637.8|8622.8|8638.1|8623.1|8638.3|8623.3|8637.8|8622.8|2
1623057780000|2021-06-07 09:23:00|8638.3|8623.3|8638.1|8623.1|8638.3|8623.3|8638.1|8623.1|0
1623057840000|2021-06-07 09:24:00|8638.3|8623.3|8638.1|8623.1|8638.3|8623.3|8638.1|8623.1|0
1623057900000|2021-06-07 09:25:00|8638.3|8623.3|8638.1|8623.1|8638.3|8623.3|8638.1|8623.1|1
1623057930000|2021-06-07 09:25:30|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623057940000|2021-06-07 09:25:40|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|0
1623057960000|2021-06-07 09:26:00|8636.4|8621.4|8636.1|8621.1|8636.4|8621.4|8636.1|8621.1|2
1623057970000|2021-06-07 09:26:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623058020000|2021-06-07 09:27:00|8635.6|8620.6|8635.4|8620.4|8635.6|8620.6|8635.4|8620.4|0
1623058040000|2021-06-07 09:27:20|8635.9|8620.9|8636.4|8621.4|8636.4|8621.4|8635.9|8620.9|3
1623058080000|2021-06-07 09:28:00|8636.1|8621.1|8635.9|8620.9|8636.1|8621.1|8635.9|8620.9|0
1623058140000|2021-06-07 09:29:00|8636.4|8621.4|8635.9|8620.9|8636.4|8621.4|8635.9|8620.9|0
1623058200000|2021-06-07 09:30:00|8636.4|8621.4|8635.9|8620.9|8636.4|8621.4|8635.9|8620.9|0
1623058260000|2021-06-07 09:31:00|8636.1|8621.1|8636.1|8621.1|8636.4|8621.4|8636.1|8621.1|0
1623058270000|2021-06-07 09:31:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623058320000|2021-06-07 09:32:00|8636.1|8621.1|8636.1|8621.1|8636.4|8621.4|8636.1|8621.1|0
1623058330000|2021-06-07 09:32:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623058350000|2021-06-07 09:32:30|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|0
1623058360000|2021-06-07 09:32:40|8640|8625|8640|8625|8640|8625|8640|8625|2
1623058370000|2021-06-07 09:32:50|8641.8|8626.8|8643.2|8628.2|8643.2|8628.2|8641.8|8626.8|1
1623058440000|2021-06-07 09:34:00|||||||||1
1623058460000|2021-06-07 09:34:20|8643|8628|8643|8628|8643|8628|8643|8628|0
1623058530000|2021-06-07 09:35:30|||||||||1
1623058550000|2021-06-07 09:35:50|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|1
1623058620000|2021-06-07 09:37:00|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|1
1623058650000|2021-06-07 09:37:30|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|0
1623058680000|2021-06-07 09:38:00|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|0
1623058720000|2021-06-07 09:38:40|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|0
1623058770000|2021-06-07 09:39:30|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|8643.9|8628.9|0
1623058780000|2021-06-07 09:39:40|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|8644.1|8629.1|0
1623058810000|2021-06-07 09:40:10|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|0
1623058890000|2021-06-07 09:41:30|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|8644.7|8629.7|0
1623059020000|2021-06-07 09:43:40|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623059080000|2021-06-07 09:44:40|8646.1|8631.1|8646.6|8631.6|8646.6|8631.6|8646.1|8631.1|0
1623059120000|2021-06-07 09:45:20|8645.9|8630.9|8645.4|8630.4|8645.9|8630.9|8645.4|8630.4|1
1623059130000|2021-06-07 09:45:30|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|0
1623059140000|2021-06-07 09:45:40|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|0
1623059340000|2021-06-07 09:49:00|8645|8630|8645|8630|8645|8630|8645|8630|0
1623059380000|2021-06-07 09:49:40|8644.7|8629.7|8643.4|8628.4|8644.7|8629.7|8643.4|8628.4|1
1623059400000|2021-06-07 09:50:00|8643.1|8628.1|8644.1|8629.1|8644.1|8629.1|8642.9|8627.9|1
1623059410000|2021-06-07 09:50:10|8644.3|8629.3|8644.3|8629.3|8644.3|8629.3|8644.3|8629.3|0
1623059420000|2021-06-07 09:50:20|8643.6|8628.6|8643.4|8628.4|8643.6|8628.6|8643.4|8628.4|1
1623059430000|2021-06-07 09:50:30|||||||||7
1623059450000|2021-06-07 09:50:50|8643.1|8628.1|8643.4|8628.4|8643.4|8628.4|8643.1|8628.1|3
1623059520000|2021-06-07 09:52:00|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|0
1623059540000|2021-06-07 09:52:20|8642.3|8627.3|8642.3|8627.3|8642.3|8627.3|8642.3|8627.3|0
1623059560000|2021-06-07 09:52:40|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|0
1623059570000|2021-06-07 09:52:50|8646.1|8631.1|8647.4|8632.4|8647.4|8632.4|8646.1|8631.1|3
1623059620000|2021-06-07 09:53:40|8647.6|8632.6|8647.6|8632.6|8647.6|8632.6|8647.6|8632.6|0
1623059630000|2021-06-07 09:53:50|8647.4|8632.4|8647.1|8632.1|8647.4|8632.4|8647.1|8632.1|0
1623059650000|2021-06-07 09:54:10|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|2
1623059720000|2021-06-07 09:55:20|8647.4|8632.4|8647.4|8632.4|8647.4|8632.4|8647.4|8632.4|0
1623059730000|2021-06-07 09:55:30|8647.1|8632.1|8646.8|8631.8|8647.1|8632.1|8646.6|8631.6|0
1623059760000|2021-06-07 09:56:00|8646.6|8631.6|8646.6|8631.6|8646.6|8631.6|8646.6|8631.6|0
1623059800000|2021-06-07 09:56:40|8645.5|8630.5|8645.1|8630.1|8645.5|8630.5|8644.6|8629.6|1
1623059820000|2021-06-07 09:57:00|8645.3|8630.3|8645.1|8630.1|8645.3|8630.3|8645.1|8630.1|0
1623059850000|2021-06-07 09:57:30|||||||||2
1623059880000|2021-06-07 09:58:00|8645.3|8630.3|8645.1|8630.1|8645.3|8630.3|8645.1|8630.1|0
1623059940000|2021-06-07 09:59:00|8645.3|8630.3|8644.9|8629.9|8645.3|8630.3|8644.9|8629.9|0
1623060000000|2021-06-07 10:00:00|8645.3|8630.3|8645.1|8630.1|8645.3|8630.3|8645.1|8630.1|0
1623060010000|2021-06-07 10:00:10|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623060060000|2021-06-07 10:01:00|8645.3|8630.3|8645.1|8630.1|8645.3|8630.3|8645.1|8630.1|0
1623060120000|2021-06-07 10:02:00|8644.8|8629.8|8647.1|8632.1|8647.1|8632.1|8644.6|8629.6|23
1623060130000|2021-06-07 10:02:10|||||||||10
1623060140000|2021-06-07 10:02:20|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623060230000|2021-06-07 10:03:50|8645.1|8630.1|8644.1|8629.1|8645.1|8630.1|8644.1|8629.1|0
1623060260000|2021-06-07 10:04:20|8641.8|8626.8|8641.8|8626.8|8642.1|8627.1|8641.8|8626.8|15
1623060270000|2021-06-07 10:04:30|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|0
1623060290000|2021-06-07 10:04:50|8645.1|8630.1|8646.8|8631.8|8646.8|8631.8|8645.1|8630.1|3
1623060300000|2021-06-07 10:05:00|8646.6|8631.6|8646.6|8631.6|8646.6|8631.6|8646.6|8631.6|0
1623060310000|2021-06-07 10:05:10|8648.6|8633.6|8648.1|8633.1|8648.6|8633.6|8645.8|8630.8|1
1623060340000|2021-06-07 10:05:40|8647.4|8632.4|8648.1|8633.1|8648.1|8633.1|8646.1|8631.1|0
1623060350000|2021-06-07 10:05:50|8647.4|8632.4|8645.8|8630.8|8647.4|8632.4|8645.8|8630.8|0
1623060370000|2021-06-07 10:06:10|8645.3|8630.3|8644.8|8629.8|8645.3|8630.3|8644.8|8629.8|0
1623060380000|2021-06-07 10:06:20|8647.8|8632.8|8647.8|8632.8|8647.8|8632.8|8647.8|8632.8|0
1623060390000|2021-06-07 10:06:30|8646.7|8631.7|8646.8|8631.8|8646.8|8631.8|8644.8|8629.8|0
1623060400000|2021-06-07 10:06:40|8646|8631|8645.3|8630.3|8646|8631|8645.3|8630.3|1
1623060410000|2021-06-07 10:06:50|8643.8|8628.8|8643.8|8628.8|8643.8|8628.8|8643.8|8628.8|0
1623060470000|2021-06-07 10:07:50|8642.8|8627.8|8643.3|8628.3|8643.3|8628.3|8641.8|8626.8|1
1623060480000|2021-06-07 10:08:00|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|0
1623060540000|2021-06-07 10:09:00|8641.3|8626.3|8639.3|8624.3|8641.3|8626.3|8639.3|8624.3|1
1623060600000|2021-06-07 10:10:00|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|0
1623060660000|2021-06-07 10:11:00|8638.9|8623.9|8637.8|8622.8|8638.9|8623.9|8637.8|8622.8|0
1623060680000|2021-06-07 10:11:20|8638.1|8623.1|8637.6|8622.6|8638.4|8623.4|8637.6|8622.6|1
1623060690000|2021-06-07 10:11:30|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1623060700000|2021-06-07 10:11:40|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|8635.1|8620.1|2
1623060710000|2021-06-07 10:11:50|8636.4|8621.4|8636.9|8621.9|8636.9|8621.9|8636.4|8621.4|1
1623060720000|2021-06-07 10:12:00|8636.6|8621.6|8636.4|8621.4|8636.6|8621.6|8635.6|8620.6|1
1623060740000|2021-06-07 10:12:20|8635.6|8620.6|8636.4|8621.4|8636.4|8621.4|8635.6|8620.6|2
1623060750000|2021-06-07 10:12:30|8636.1|8621.1|8634.5|8619.5|8636.1|8621.1|8634.5|8619.5|0
1623060760000|2021-06-07 10:12:40|8635.6|8620.6|8638.1|8623.1|8638.1|8623.1|8635.6|8620.6|2
1623060800000|2021-06-07 10:13:20|8639.2|8624.2|8641.1|8626.1|8641.1|8626.1|8639.2|8624.2|0
1623060810000|2021-06-07 10:13:30|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|0
1623060820000|2021-06-07 10:13:40|8639.9|8624.9|8638.1|8623.1|8639.9|8624.9|8638.1|8623.1|0
1623060830000|2021-06-07 10:13:50|||||||||2
1623060840000|2021-06-07 10:14:00|8637.8|8622.8|8638.3|8623.3|8638.3|8623.3|8637.8|8622.8|0
1623060900000|2021-06-07 10:15:00|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|0
1623061000000|2021-06-07 10:16:40|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|1
1623061020000|2021-06-07 10:17:00|8638.8|8623.8|8637.7|8622.7|8638.8|8623.8|8637.7|8622.7|0
1623061030000|2021-06-07 10:17:10|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|0
1623061050000|2021-06-07 10:17:30|8635.8|8620.8|8634.8|8619.8|8635.8|8620.8|8631.6|8616.6|1
1623061060000|2021-06-07 10:17:40|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|0
1623061080000|2021-06-07 10:18:00|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|0
1623061140000|2021-06-07 10:19:00|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|0
1623061200000|2021-06-07 10:20:00|8635.8|8620.8|8636.4|8621.4|8637.3|8622.3|8635.8|8620.8|0
1623061210000|2021-06-07 10:20:10|8636.1|8621.1|8634.6|8619.6|8636.1|8621.1|8634.6|8619.6|0
1623061230000|2021-06-07 10:20:30|8633.6|8618.6|8634.8|8619.8|8634.8|8619.8|8631.8|8616.8|1
1623061240000|2021-06-07 10:20:40|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|0
1623061270000|2021-06-07 10:21:10|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|8625.1|8610.1|1
1623061280000|2021-06-07 10:21:20|8630.4|8615.4|8630.4|8615.4|8630.4|8615.4|8630.4|8615.4|0
1623061300000|2021-06-07 10:21:40|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|1
1623061310000|2021-06-07 10:21:50|8629.5|8614.5|8630.3|8615.3|8630.3|8615.3|8626.3|8611.3|0
1623061320000|2021-06-07 10:22:00|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|0
1623061330000|2021-06-07 10:22:10|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|0
1623061380000|2021-06-07 10:23:00|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|8628.6|8613.6|0
1623061420000|2021-06-07 10:23:40|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|0
1623061430000|2021-06-07 10:23:50|8628.4|8613.4|8629.1|8614.1|8629.1|8614.1|8626.3|8611.3|0
1623061440000|2021-06-07 10:24:00|8629.3|8614.3|8628.8|8613.8|8629.3|8614.3|8628.8|8613.8|0
1623061450000|2021-06-07 10:24:10|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|3
1623061460000|2021-06-07 10:24:20|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|0
1623061480000|2021-06-07 10:24:40|8624.8|8609.8|8623.6|8608.6|8624.8|8609.8|8622.7|8607.7|1
1623061500000|2021-06-07 10:25:00|8623|8608|8623|8608|8623|8608|8623|8608|0
1623061520000|2021-06-07 10:25:20|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|3
1623061540000|2021-06-07 10:25:40|8622|8607|8622|8607|8622|8607|8622|8607|0
1623061560000|2021-06-07 10:26:00|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|0
1623061590000|2021-06-07 10:26:30|8622|8607|8622.7|8607.7|8622.7|8607.7|8622|8607|2
1623061600000|2021-06-07 10:26:40|8623.4|8608.4|8623.4|8608.4|8623.4|8608.4|8623.4|8608.4|50
1623061610000|2021-06-07 10:26:50|8623.6|8608.6|8624.5|8609.5|8624.5|8609.5|8623.6|8608.6|0
1623061620000|2021-06-07 10:27:00|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|42
1623061630000|2021-06-07 10:27:10|8633.3|8608.3|8625.3|8610.3|8633.3|8610.3|8625.3|8608.3|12
1623061660000|2021-06-07 10:27:40|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|0
1623061700000|2021-06-07 10:28:20|8625.8|8610.8|8627.9|8612.9|8627.9|8612.9|8625.8|8610.8|1
1623061710000|2021-06-07 10:28:30|8627.6|8612.6|8628.8|8613.8|8628.8|8613.8|8627.6|8612.6|1
1623061720000|2021-06-07 10:28:40|8629.3|8614.3|8628.6|8613.6|8632.4|8614.3|8628.1|8607.2|2
1623061740000|2021-06-07 10:29:00|8632.4|8607.4|8632.7|8607.7|8632.7|8607.7|8632.4|8607.4|0
1623061760000|2021-06-07 10:29:20|8632.2|8607.2|8632.2|8607.2|8632.2|8607.2|8632.2|8607.2|0
1623061790000|2021-06-07 10:29:50|8626.9|8611.9|8632.2|8607.2|8632.2|8611.9|8626.9|8607.2|0
1623061850000|2021-06-07 10:30:50|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|0
1623061860000|2021-06-07 10:31:00|8625.8|8610.8|8627|8612|8627|8612|8625.8|8610.8|10
1623061880000|2021-06-07 10:31:20|8625.8|8610.8|8634.3|8609.3|8634.3|8614.1|8625.8|8609.3|5
1623061900000|2021-06-07 10:31:40|8628.8|8613.8|8629.4|8614.4|8629.4|8614.4|8628.8|8613.8|1
1623061910000|2021-06-07 10:31:50|8628.4|8613.4|8628.7|8613.7|8629.4|8614.4|8628.4|8613.4|1
1623061920000|2021-06-07 10:32:00|||||||||2
1623061950000|2021-06-07 10:32:30|8627.9|8612.9|8628|8613|8628.7|8613.7|8627.9|8612.9|7
1623061970000|2021-06-07 10:32:50|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|8627.2|8612.2|3
1623062010000|2021-06-07 10:33:30|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|0
1623062080000|2021-06-07 10:34:40|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|0
1623062100000|2021-06-07 10:35:00|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|8626.9|8611.9|0
1623062110000|2021-06-07 10:35:10|8627.4|8612.4|8633.6|8618.6|8633.6|8618.6|8627.4|8612.4|3
1623062120000|2021-06-07 10:35:20|8632.4|8617.4|8633.2|8618.2|8633.2|8618.2|8632.4|8617.4|1
1623062160000|2021-06-07 10:36:00|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|8633.7|8618.7|0
1623062170000|2021-06-07 10:36:10|||||||||5
1623062180000|2021-06-07 10:36:20|||||||||8
1623062200000|2021-06-07 10:36:40|8632.9|8617.9|8632.6|8617.6|8632.9|8617.9|8632.6|8617.6|2
1623062220000|2021-06-07 10:37:00|8632.9|8617.9|8637.6|8622.6|8637.6|8622.6|8632.9|8617.9|4
1623062240000|2021-06-07 10:37:20|8640.6|8625.6|8641.9|8626.9|8641.9|8626.9|8640.6|8625.6|2
1623062250000|2021-06-07 10:37:30|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|11
1623062260000|2021-06-07 10:37:40|8637.9|8622.9|8637.3|8622.3|8637.9|8622.9|8637.3|8622.3|1
1623062290000|2021-06-07 10:38:10|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623062340000|2021-06-07 10:39:00|8634.9|8619.9|8633.6|8618.6|8634.9|8619.9|8633.6|8618.6|5
1623062350000|2021-06-07 10:39:10|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1623062400000|2021-06-07 10:40:00|8633.1|8618.1|8633.1|8618.1|8633.1|8618.1|8633.1|8618.1|0
1623062460000|2021-06-07 10:41:00|8633.3|8618.3|8633.1|8618.1|8633.3|8618.3|8633.1|8618.1|0
1623062490000|2021-06-07 10:41:30|8633.4|8618.4|8633.4|8618.4|8633.4|8618.4|8633.4|8618.4|4
1623062500000|2021-06-07 10:41:40|8632|8617|8630.6|8615.6|8632|8617|8630.6|8615.6|2
1623062520000|2021-06-07 10:42:00|8629.9|8614.9|8629.1|8614.1|8629.9|8614.9|8629.1|8614.1|3
1623062530000|2021-06-07 10:42:10|8629.4|8614.4|8629.6|8614.6|8629.6|8614.6|8629.4|8614.4|6
1623062550000|2021-06-07 10:42:30|8629.9|8614.9|8630.2|8615.2|8630.2|8615.2|8629.9|8614.9|5
1623062580000|2021-06-07 10:43:00|8633.9|8618.9|8633.9|8618.9|8633.9|8618.9|8633.9|8618.9|6
1623062600000|2021-06-07 10:43:20|8633.5|8618.5|8638.9|8623.9|8638.9|8623.9|8633.2|8618.2|2
1623062610000|2021-06-07 10:43:30|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|2
1623062730000|2021-06-07 10:45:30|||||||||1
1623062740000|2021-06-07 10:45:40|||||||||4
1623062770000|2021-06-07 10:46:10|8643.4|8628.4|8643.9|8628.9|8643.9|8628.9|8643.4|8628.4|11
1623062780000|2021-06-07 10:46:20|8646.4|8631.4|8646.4|8631.4|8646.4|8631.4|8646.4|8631.4|3
1623062800000|2021-06-07 10:46:40|8648.9|8633.9|8648.9|8633.9|8648.9|8633.9|8648.9|8633.9|11
1623062810000|2021-06-07 10:46:50|8650.2|8635.2|8644.6|8629.6|8650.2|8635.2|8644.4|8629.4|7
1623062830000|2021-06-07 10:47:10|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|0
1623062870000|2021-06-07 10:47:50|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|0
1623062940000|2021-06-07 10:49:00|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623062980000|2021-06-07 10:49:40|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|0
1623062990000|2021-06-07 10:49:50|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623063000000|2021-06-07 10:50:00|8644.9|8629.9|8644.4|8629.4|8644.9|8629.9|8644.4|8629.4|0
1623063010000|2021-06-07 10:50:10|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|0
1623063090000|2021-06-07 10:51:30|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|0
1623063100000|2021-06-07 10:51:40|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|0
1623063120000|2021-06-07 10:52:00|8645|8630|8645|8630|8645|8630|8645|8630|0
1623063180000|2021-06-07 10:53:00|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|6
1623063250000|2021-06-07 10:54:10|8644.5|8629.5|8644.2|8629.2|8644.5|8629.5|8644.2|8629.2|5
1623063260000|2021-06-07 10:54:20|8643.5|8628.5|8643|8628|8643.5|8628.5|8643|8628|0
1623063340000|2021-06-07 10:55:40|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|2
1623063350000|2021-06-07 10:55:50|8646|8631|8646|8631|8646.5|8631.5|8646|8631|10
1623063360000|2021-06-07 10:56:00|8646.3|8631.3|8646.5|8631.5|8646.5|8631.5|8646.3|8631.3|0
1623063460000|2021-06-07 10:57:40|8647.2|8632.2|8647.4|8632.4|8647.4|8632.4|8647.2|8632.2|0
1623063580000|2021-06-07 10:59:40|8646.9|8631.9|8644.8|8629.8|8646.9|8631.9|8644.8|8629.8|1
1623063600000|2021-06-07 11:00:00|8646.7|8631.7|8646.7|8631.7|8646.7|8631.7|8646.7|8631.7|4
1623063610000|2021-06-07 11:00:10|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|0
1623063630000|2021-06-07 11:00:30|8646|8631|8646|8631|8646|8631|8646|8631|0
1623063670000|2021-06-07 11:01:10|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|0
1623063700000|2021-06-07 11:01:40|8645.8|8630.8|8643.1|8628.1|8645.8|8630.8|8642.7|8627.7|1
1623063710000|2021-06-07 11:01:50|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|0
1623063760000|2021-06-07 11:02:40|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|8644.2|8629.2|1
1623063770000|2021-06-07 11:02:50|8648.1|8633.1|8648.1|8633.1|8648.1|8633.1|8648.1|8633.1|3
1623063780000|2021-06-07 11:03:00|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|0
1623063790000|2021-06-07 11:03:10|8649.1|8634.1|8649|8634|8649.3|8634.3|8649|8634|0
1623063800000|2021-06-07 11:03:20|8648.8|8633.8|8648.8|8633.8|8648.8|8633.8|8648.8|8633.8|1
1623063810000|2021-06-07 11:03:30|8649|8634|8649|8634|8649|8634|8649|8634|0
1623063850000|2021-06-07 11:04:10|8651.3|8636.3|8651.3|8636.3|8651.3|8636.3|8651.3|8636.3|1
1623063870000|2021-06-07 11:04:30|8650.5|8635.5|8651.5|8636.5|8651.5|8636.5|8650.5|8635.5|0
1623063880000|2021-06-07 11:04:40|8651.7|8636.7|8653.2|8638.2|8653.2|8638.2|8651.7|8636.7|1
1623063890000|2021-06-07 11:04:50|8652.7|8637.7|8653|8638|8653|8638|8652.7|8637.7|1
1623063900000|2021-06-07 11:05:00|8652.5|8637.5|8651.7|8636.7|8652.5|8637.5|8651.7|8636.7|1
1623063930000|2021-06-07 11:05:30|8652|8637|8652|8637|8652|8637|8652|8637|0
1623063940000|2021-06-07 11:05:40|8652.3|8637.3|8652.3|8637.3|8652.3|8637.3|8652.3|8637.3|0
1623064010000|2021-06-07 11:06:50|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|8649.8|8634.8|5
1623064020000|2021-06-07 11:07:00|8648.7|8633.7|8648.3|8633.3|8648.7|8633.7|8648.3|8633.3|0
1623064060000|2021-06-07 11:07:40|8647.7|8632.7|8648|8633|8648|8633|8647.7|8632.7|0
1623064090000|2021-06-07 11:08:10|8648.3|8633.3|8648.5|8633.5|8648.5|8633.5|8648.3|8633.3|1
1623064110000|2021-06-07 11:08:30|8648.3|8633.3|8648.3|8633.3|8648.3|8633.3|8648.3|8633.3|0
1623064300000|2021-06-07 11:11:40|||||||||1
1623064320000|2021-06-07 11:12:00|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|0
1623064380000|2021-06-07 11:13:00|8652.5|8637.5|8652.5|8637.5|8653.5|8638.5|8652.5|8637.5|1
1623064400000|2021-06-07 11:13:20|8652.8|8637.8|8653.3|8638.3|8653.3|8638.3|8652.8|8637.8|0
1623064410000|2021-06-07 11:13:30|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|0
1623064530000|2021-06-07 11:15:30|8656.8|8641.8|8655.3|8640.3|8656.8|8641.8|8655.3|8640.3|2
1623064540000|2021-06-07 11:15:40|8655.8|8640.8|8655.8|8640.8|8655.8|8640.8|8655.8|8640.8|0
1623064600000|2021-06-07 11:16:40|8656|8641|8656.2|8641.2|8656.8|8641.8|8656|8641|2
1623064660000|2021-06-07 11:17:40|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|0
1623064720000|2021-06-07 11:18:40|||||||||5
1623064740000|2021-06-07 11:19:00|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|2
1623064770000|2021-06-07 11:19:30|8655|8640|8655|8640|8655|8640|8655|8640|0
1623064780000|2021-06-07 11:19:40|8655.3|8640.3|8655|8640|8655.3|8640.3|8655|8640|10
1623064790000|2021-06-07 11:19:50|8654.3|8639.3|8654.3|8639.3|8654.3|8639.3|8654.3|8639.3|9
1623064800000|2021-06-07 11:20:00|8656.3|8641.3|8657.1|8642.1|8657.1|8642.1|8656.3|8641.3|1
1623064860000|2021-06-07 11:21:00|8656.9|8641.9|8656.6|8641.6|8656.9|8641.9|8656.6|8641.6|0
1623064880000|2021-06-07 11:21:20|8656.8|8641.8|8656.6|8641.6|8656.8|8641.8|8656.6|8641.6|0
1623064890000|2021-06-07 11:21:30|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|0
1623064930000|2021-06-07 11:22:10|8656.6|8641.6|8656.8|8641.8|8656.8|8641.8|8656.6|8641.6|1
1623064950000|2021-06-07 11:22:30|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|0
1623064970000|2021-06-07 11:22:50|8656.3|8641.3|8656.3|8641.3|8656.3|8641.3|8656.3|8641.3|1
1623064980000|2021-06-07 11:23:00|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|0
1623064990000|2021-06-07 11:23:10|||||||||2
1623065040000|2021-06-07 11:24:00|8656.3|8641.3|8656.1|8641.1|8656.3|8641.3|8656.1|8641.1|0
1623065130000|2021-06-07 11:25:30|||||||||1
1623065150000|2021-06-07 11:25:50|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|1
1623065250000|2021-06-07 11:27:30|8656.8|8641.8|8657.1|8642.1|8657.1|8642.1|8656.8|8641.8|1
1623065260000|2021-06-07 11:27:40|8657.3|8642.3|8657.3|8642.3|8657.3|8642.3|8657.3|8642.3|5
1623065290000|2021-06-07 11:28:10|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|0
1623065310000|2021-06-07 11:28:30|8657.3|8642.3|8657.3|8642.3|8657.3|8642.3|8657.3|8642.3|0
1623065320000|2021-06-07 11:28:40|||||||||1
1623065340000|2021-06-07 11:29:00|8656.8|8641.8|8656|8641|8656.8|8641.8|8656|8641|14
1623065370000|2021-06-07 11:29:30|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|0
1623065410000|2021-06-07 11:30:10|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|0
1623065420000|2021-06-07 11:30:20|8656.3|8641.3|8656.3|8641.3|8656.3|8641.3|8656.3|8641.3|0
1623065460000|2021-06-07 11:31:00|8656.8|8641.8|8656.6|8641.6|8657.1|8642.1|8656.6|8641.6|7
1623065510000|2021-06-07 11:31:50|8655.5|8640.5|8655.3|8640.3|8655.5|8640.5|8655.3|8640.3|1
1623065520000|2021-06-07 11:32:00|8655.7|8640.7|8657.8|8642.8|8657.8|8642.8|8655.7|8640.7|2
1623065580000|2021-06-07 11:33:00|||||||||2
1623065590000|2021-06-07 11:33:10|||||||||2
1623065600000|2021-06-07 11:33:20|||||||||1
1623065610000|2021-06-07 11:33:30|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|1
1623065620000|2021-06-07 11:33:40|8655.1|8640.1|8655.1|8640.1|8655.1|8640.1|8655.1|8640.1|0
1623065670000|2021-06-07 11:34:30|8654.6|8639.6|8654|8639|8654.6|8639.6|8654|8639|0
1623065680000|2021-06-07 11:34:40|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|0
1623065690000|2021-06-07 11:34:50|8656.2|8641.2|8657|8642|8657|8642|8656.2|8641.2|4
1623065710000|2021-06-07 11:35:10|8656.7|8641.7|8656.7|8641.7|8656.7|8641.7|8656.7|8641.7|0
1623065750000|2021-06-07 11:35:50|8655.7|8640.7|8654|8639|8655.7|8640.7|8654|8639|6
1623065760000|2021-06-07 11:36:00|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|0
1623065770000|2021-06-07 11:36:10|8653.8|8638.8|8653.8|8638.8|8653.8|8638.8|8653.8|8638.8|0
1623065800000|2021-06-07 11:36:40|8653.1|8638.1|8651.7|8636.7|8653.1|8638.1|8651.7|8636.7|0
1623065820000|2021-06-07 11:37:00|8650.8|8635.8|8650.2|8635.2|8650.8|8635.8|8648.4|8633.4|3
1623065860000|2021-06-07 11:37:40|8649.9|8634.9|8649.7|8634.7|8649.9|8634.9|8649.7|8634.7|0
1623065880000|2021-06-07 11:38:00|8650.1|8635.1|8650.4|8635.4|8650.4|8635.4|8650.1|8635.1|1
1623065900000|2021-06-07 11:38:20|8641.5|8626.5|8643|8628|8643|8628|8641.5|8626.5|9
1623065910000|2021-06-07 11:38:30|8644|8629|8643.7|8628.7|8644|8629|8643.5|8628.5|0
1623065920000|2021-06-07 11:38:40|8643.2|8628.2|8644.7|8629.7|8644.7|8629.7|8643.2|8628.2|0
1623065930000|2021-06-07 11:38:50|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|0
1623065940000|2021-06-07 11:39:00|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|8645.4|8630.4|0
1623065950000|2021-06-07 11:39:10|8645.7|8630.7|8645.7|8630.7|8645.7|8630.7|8645.7|8630.7|0
1623066050000|2021-06-07 11:40:50|8643.3|8628.3|8641.2|8626.2|8643.3|8628.3|8641|8626|1
1623066060000|2021-06-07 11:41:00|8640.7|8625.7|8640.7|8625.7|8640.7|8625.7|8640.7|8625.7|0
1623066080000|2021-06-07 11:41:20|8640.5|8625.5|8640.7|8625.7|8640.7|8625.7|8640.5|8625.5|2
1623066090000|2021-06-07 11:41:30|8639.2|8624.2|8638.7|8623.7|8639.2|8624.2|8638.7|8623.7|0
1623066100000|2021-06-07 11:41:40|8638.2|8623.2|8637.7|8622.7|8638.2|8623.2|8637.7|8622.7|0
1623066110000|2021-06-07 11:41:50|8637.9|8622.9|8637.7|8622.7|8638.2|8623.2|8637.7|8622.7|0
1623066120000|2021-06-07 11:42:00|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|0
1623066130000|2021-06-07 11:42:10|8637.7|8622.7|8637|8622|8637.7|8622.7|8637|8622|0
1623066150000|2021-06-07 11:42:30|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|0
1623066180000|2021-06-07 11:43:00|8637.4|8622.4|8638.2|8623.2|8638.7|8623.7|8637.4|8622.4|0
1623066190000|2021-06-07 11:43:10|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.2|8623.2|2
1623066200000|2021-06-07 11:43:20|8638.9|8623.9|8639.2|8624.2|8639.2|8624.2|8638.9|8623.9|0
1623066210000|2021-06-07 11:43:30|8639|8624|8638.5|8623.5|8639|8624|8638.5|8623.5|0
1623066220000|2021-06-07 11:43:40|8638.2|8623.2|8638.4|8623.4|8638.4|8623.4|8638.2|8623.2|0
1623066230000|2021-06-07 11:43:50|8639.2|8624.2|8639.7|8624.7|8639.7|8624.7|8639.2|8624.2|0
1623066240000|2021-06-07 11:44:00|8639.4|8624.4|8639.2|8624.2|8639.4|8624.4|8639.2|8624.2|0
1623066270000|2021-06-07 11:44:30|8638.9|8623.9|8638.9|8623.9|8638.9|8623.9|8638.9|8623.9|0
1623066290000|2021-06-07 11:44:50|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|1
1623066310000|2021-06-07 11:45:10|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|0
1623066360000|2021-06-07 11:46:00|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|0
1623066370000|2021-06-07 11:46:10|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|0
1623066400000|2021-06-07 11:46:40|8637.4|8622.4|8636|8621|8637.4|8622.4|8635.7|8620.7|1
1623066410000|2021-06-07 11:46:50|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|0
1623066420000|2021-06-07 11:47:00|8634.4|8619.4|8634.2|8619.2|8634.4|8619.4|8634.2|8619.2|0
1623066430000|2021-06-07 11:47:10|8633.1|8618.1|8632.7|8617.7|8633.1|8618.1|8632.2|8617.2|3
1623066440000|2021-06-07 11:47:20|8633.2|8618.2|8633.7|8618.7|8633.7|8618.7|8633.2|8618.2|0
1623066460000|2021-06-07 11:47:40|8633.9|8618.9|8634.5|8619.5|8634.5|8619.5|8633.9|8618.9|0
1623066470000|2021-06-07 11:47:50|8634.7|8619.7|8635|8620|8635|8620|8634.7|8619.7|0
1623066510000|2021-06-07 11:48:30|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623066540000|2021-06-07 11:49:00|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623066670000|2021-06-07 11:51:10|8634.2|8619.2|8630.7|8615.7|8634.2|8619.2|8630.7|8615.7|1
1623066680000|2021-06-07 11:51:20|8630.5|8615.5|8630.2|8615.2|8630.5|8615.5|8630.2|8615.2|0
1623066690000|2021-06-07 11:51:30|8629.7|8614.7|8630.2|8615.2|8630.2|8615.2|8628.9|8613.9|0
1623066750000|2021-06-07 11:52:30|8629.7|8614.7|8629.5|8614.5|8629.7|8614.7|8629.5|8614.5|0
1623066760000|2021-06-07 11:52:40|8629.2|8614.2|8628.7|8613.7|8629.2|8614.2|8628.7|8613.7|0
1623066830000|2021-06-07 11:53:50|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|4
1623066840000|2021-06-07 11:54:00|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|8631.7|8616.7|2
1623066920000|2021-06-07 11:55:20|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|0
1623066960000|2021-06-07 11:56:00|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|0
1623066980000|2021-06-07 11:56:20|8633.4|8618.4|8633.4|8618.4|8633.4|8618.4|8633.4|8618.4|0
1623066990000|2021-06-07 11:56:30|8634.1|8619.1|8633.9|8618.9|8634.9|8619.9|8633.9|8618.9|0
1623067000000|2021-06-07 11:56:40|8633.7|8618.7|8633.4|8618.4|8633.7|8618.7|8633.4|8618.4|0
1623067040000|2021-06-07 11:57:20|8633.2|8618.2|8632.9|8617.9|8633.2|8618.2|8632.9|8617.9|0
1623067050000|2021-06-07 11:57:30|8634.4|8619.4|8635.4|8620.4|8635.4|8620.4|8634.2|8619.2|0
1623067090000|2021-06-07 11:58:10|8636.4|8621.4|8636.7|8621.7|8636.7|8621.7|8636.4|8621.4|0
1623067110000|2021-06-07 11:58:30|8636.9|8621.9|8636.9|8621.9|8637.2|8622.2|8636.9|8621.9|1
1623067140000|2021-06-07 11:59:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623067150000|2021-06-07 11:59:10|8637.7|8622.7|8637.9|8622.9|8637.9|8622.9|8637.7|8622.7|0
1623067160000|2021-06-07 11:59:20|8638.2|8623.2|8638.4|8623.4|8638.4|8623.4|8638.2|8623.2|0
1623067170000|2021-06-07 11:59:30|8639|8624|8639|8624|8639|8624|8639|8624|0
1623067180000|2021-06-07 11:59:40|8638.7|8623.7|8637.9|8622.9|8638.7|8623.7|8636.7|8621.7|3
1623067190000|2021-06-07 11:59:50|8637.7|8622.7|8637.4|8622.4|8637.7|8622.7|8637.4|8622.4|0
1623067200000|2021-06-07 12:00:00|8637.7|8622.7|8636.5|8621.5|8637.7|8622.7|8636.5|8621.5|1
1623067210000|2021-06-07 12:00:10|8635.9|8620.9|8642.4|8627.4|8642.4|8627.4|8635.9|8620.9|2
1623067220000|2021-06-07 12:00:20|8642.9|8627.9|8642.7|8627.7|8642.9|8627.9|8642.4|8627.4|0
1623067230000|2021-06-07 12:00:30|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|0
1623067240000|2021-06-07 12:00:40|8643.2|8628.2|8643.4|8628.4|8643.7|8628.7|8643.2|8628.2|2
1623067260000|2021-06-07 12:01:00|8645.3|8630.3|8647.7|8632.7|8647.7|8632.7|8645.3|8630.3|0
1623067270000|2021-06-07 12:01:10|8647.9|8632.9|8648.2|8633.2|8648.4|8633.4|8647.9|8632.9|0
1623067280000|2021-06-07 12:01:20|8648.7|8633.7|8648.7|8633.7|8648.7|8633.7|8648.7|8633.7|0
1623067300000|2021-06-07 12:01:40|8647.1|8632.1|8646.7|8631.7|8647.1|8632.1|8646.7|8631.7|2
1623067310000|2021-06-07 12:01:50|8643.7|8628.7|8644.7|8629.7|8644.7|8629.7|8643.7|8628.7|5
1623067350000|2021-06-07 12:02:30|8645.6|8630.6|8646.7|8631.7|8646.7|8631.7|8645.6|8630.6|3
1623067360000|2021-06-07 12:02:40|8644.4|8629.4|8645.4|8630.4|8645.4|8630.4|8644.4|8629.4|0
1623067370000|2021-06-07 12:02:50|8645.7|8630.7|8648.7|8633.7|8648.7|8633.7|8645.7|8630.7|1
1623067380000|2021-06-07 12:03:00|8648.4|8633.4|8648.4|8633.4|8648.4|8633.4|8648.4|8633.4|0
1623067390000|2021-06-07 12:03:10|8648.7|8633.7|8648.4|8633.4|8648.7|8633.7|8648.4|8633.4|9
1623067400000|2021-06-07 12:03:20|||||||||2
1623067410000|2021-06-07 12:03:30|||||||||1
1623067430000|2021-06-07 12:03:50|8648.7|8633.7|8648.9|8633.9|8648.9|8633.9|8648.7|8633.7|0
1623067480000|2021-06-07 12:04:40|8649.2|8634.2|8648.9|8633.9|8649.2|8634.2|8648.9|8633.9|1
1623067490000|2021-06-07 12:04:50|8648.4|8633.4|8647.9|8632.9|8648.4|8633.4|8647.9|8632.9|1
1623067520000|2021-06-07 12:05:20|8647|8632|8645.9|8630.9|8647|8632|8645.9|8630.9|10
1623067540000|2021-06-07 12:05:40|8645.7|8630.7|8645.7|8630.7|8645.7|8630.7|8645.7|8630.7|0
1623067550000|2021-06-07 12:05:50|8645.4|8630.4|8645.7|8630.7|8645.7|8630.7|8645.4|8630.4|0
1623067560000|2021-06-07 12:06:00|8645.4|8630.4|8645.7|8630.7|8645.7|8630.7|8645.4|8630.4|0
1623067580000|2021-06-07 12:06:20|||||||||1
1623067610000|2021-06-07 12:06:50|||||||||1
1623067620000|2021-06-07 12:07:00|8645.4|8630.4|8645.7|8630.7|8645.7|8630.7|8645.4|8630.4|1
1623067640000|2021-06-07 12:07:20|||||||||2
1623067700000|2021-06-07 12:08:20|8645.4|8630.4|8643|8628|8645.4|8630.4|8643|8628|9
1623067710000|2021-06-07 12:08:30|8642.7|8627.7|8638|8623|8642.7|8627.7|8638|8623|9
1623067720000|2021-06-07 12:08:40|8637|8622|8637|8622|8637|8622|8637|8622|0
1623067730000|2021-06-07 12:08:50|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|1
1623067750000|2021-06-07 12:09:10|8637|8622|8637|8622|8637|8622|8637|8622|0
1623067760000|2021-06-07 12:09:20|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|1
1623067800000|2021-06-07 12:10:00|||||||||1
1623067810000|2021-06-07 12:10:10|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|2
1623067820000|2021-06-07 12:10:20|||||||||12
1623067830000|2021-06-07 12:10:30|8636.2|8621.2|8635|8620|8636.2|8621.2|8635|8620|5
1623067850000|2021-06-07 12:10:50|||||||||1
1623067970000|2021-06-07 12:12:50|8634.7|8619.7|8637.2|8622.2|8637.2|8622.2|8634.5|8619.5|5
1623067980000|2021-06-07 12:13:00|8637|8622|8637.5|8622.5|8637.5|8622.5|8637|8622|0
1623067990000|2021-06-07 12:13:10|8637.7|8622.7|8639|8624|8639|8624|8637.7|8622.7|1
1623068000000|2021-06-07 12:13:20|8639.2|8624.2|8639.5|8624.5|8639.7|8624.7|8639.2|8624.2|0
1623068010000|2021-06-07 12:13:30|8639.2|8624.2|8639.2|8624.2|8639.2|8624.2|8639.2|8624.2|0
1623068030000|2021-06-07 12:13:50|8639.5|8624.5|8641|8626|8641.2|8626.2|8639.5|8624.5|0
1623068040000|2021-06-07 12:14:00|8640.7|8625.7|8640.7|8625.7|8640.7|8625.7|8640.7|8625.7|0
1623068050000|2021-06-07 12:14:10|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|8641.2|8626.2|0
1623068070000|2021-06-07 12:14:30|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|1
1623068090000|2021-06-07 12:14:50|8642.7|8627.7|8642.2|8627.2|8642.7|8627.7|8642.2|8627.2|1
1623068100000|2021-06-07 12:15:00|8644.8|8629.8|8647.5|8632.5|8647.5|8632.5|8644.8|8629.8|2
1623068110000|2021-06-07 12:15:10|8647.2|8632.2|8647.2|8632.2|8647.2|8632.2|8647.2|8632.2|0
1623068120000|2021-06-07 12:15:20|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|11
1623068130000|2021-06-07 12:15:30|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|0
1623068150000|2021-06-07 12:15:50|8647.5|8632.5|8643.5|8628.5|8647.5|8632.5|8643.5|8628.5|3
1623068160000|2021-06-07 12:16:00|8643.2|8628.2|8642.5|8627.5|8643.5|8628.5|8642.5|8627.5|1
1623068170000|2021-06-07 12:16:10|8642.7|8627.7|8644.5|8629.5|8644.5|8629.5|8642.7|8627.7|0
1623068180000|2021-06-07 12:16:20|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|8644.9|8629.9|0
1623068190000|2021-06-07 12:16:30|8645.5|8630.5|8645.5|8630.5|8645.5|8630.5|8645.5|8630.5|0
1623068200000|2021-06-07 12:16:40|8646|8631|8645.7|8630.7|8646|8631|8645.7|8630.7|1
1623068210000|2021-06-07 12:16:50|8645.5|8630.5|8642.5|8627.5|8645.5|8630.5|8642.5|8627.5|1
1623068230000|2021-06-07 12:17:10|8645.2|8630.2|8644.7|8629.7|8645.2|8630.2|8644.7|8629.7|1
1623068260000|2021-06-07 12:17:40|||||||||1
1623068300000|2021-06-07 12:18:20|8645.2|8630.2|8646|8631|8646|8631|8645.2|8630.2|0
1623068310000|2021-06-07 12:18:30|8645|8630|8645|8630|8645|8630|8645|8630|1
1623068320000|2021-06-07 12:18:40|8646|8631|8647.2|8632.2|8647.2|8632.2|8646|8631|1
1623068340000|2021-06-07 12:19:00|8649|8634|8649|8634|8649|8634|8649|8634|2
1623068360000|2021-06-07 12:19:20|||||||||1
1623068390000|2021-06-07 12:19:50|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|1
1623068400000|2021-06-07 12:20:00|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|1
1623068450000|2021-06-07 12:20:50|8647.5|8632.5|8647.2|8632.2|8647.5|8632.5|8647.2|8632.2|2
1623068460000|2021-06-07 12:21:00|8644.7|8629.7|8644.5|8629.5|8644.7|8629.7|8644.5|8629.5|6
1623068470000|2021-06-07 12:21:10|8644.2|8629.2|8644|8629|8644.2|8629.2|8644|8629|6
1623068480000|2021-06-07 12:21:20|||||||||4
1623068500000|2021-06-07 12:21:40|8643.3|8628.3|8643.8|8628.8|8643.8|8628.8|8643.3|8628.3|3
1623068510000|2021-06-07 12:21:50|8643.5|8628.5|8641.1|8626.1|8643.5|8628.5|8641.1|8626.1|8
1623068520000|2021-06-07 12:22:00|8640.3|8625.3|8639.8|8624.8|8640.3|8625.3|8639.5|8624.5|1
1623068530000|2021-06-07 12:22:10|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|5
1623068560000|2021-06-07 12:22:40|8639.5|8624.5|8639.8|8624.8|8639.8|8624.8|8639.5|8624.5|0
1623068570000|2021-06-07 12:22:50|8640|8625|8640.3|8625.3|8640.3|8625.3|8640|8625|2
1623068600000|2021-06-07 12:23:20|8640|8625|8639.8|8624.8|8640|8625|8639.8|8624.8|0
1623068610000|2021-06-07 12:23:30|8639.3|8624.3|8637.3|8622.3|8639.3|8624.3|8637.3|8622.3|105
1623068620000|2021-06-07 12:23:40|8637.1|8622.1|8636.9|8621.9|8638.4|8623.4|8636.6|8621.6|28
1623068640000|2021-06-07 12:24:00|8636.6|8621.6|8637.6|8622.6|8637.6|8622.6|8636.6|8621.6|0
1623068660000|2021-06-07 12:24:20|8636.2|8621.2|8636.4|8621.4|8636.6|8621.6|8634.9|8619.9|11
1623068680000|2021-06-07 12:24:40|||||||||1
1623068700000|2021-06-07 12:25:00|8636.9|8621.9|8637.1|8622.1|8637.1|8622.1|8636.9|8621.9|3
1623068710000|2021-06-07 12:25:10|8636.9|8621.9|8633.9|8618.9|8636.9|8621.9|8633.6|8618.6|3
1623068720000|2021-06-07 12:25:20|8633.2|8618.2|8632.6|8617.6|8633.2|8618.2|8632.6|8617.6|1
1623068730000|2021-06-07 12:25:30|||||||||2
1623068740000|2021-06-07 12:25:40|||||||||1
1623068750000|2021-06-07 12:25:50|8633.1|8618.1|8633.1|8618.1|8633.1|8618.1|8632.9|8617.9|1
1623068780000|2021-06-07 12:26:20|8633.4|8618.4|8632.9|8617.9|8633.6|8618.6|8632.9|8617.9|2
1623068800000|2021-06-07 12:26:40|8633.1|8618.1|8632.9|8617.9|8633.1|8618.1|8632.9|8617.9|2
1623068820000|2021-06-07 12:27:00|||||||||1
1623068830000|2021-06-07 12:27:10|||||||||5
1623068840000|2021-06-07 12:27:20|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|1
1623068850000|2021-06-07 12:27:30|||||||||1
1623068860000|2021-06-07 12:27:40|8632.9|8617.9|8632.9|8617.9|8632.9|8617.9|8632.9|8617.9|0
1623068870000|2021-06-07 12:27:50|||||||||1
1623068880000|2021-06-07 12:28:00|8633.2|8618.2|8631|8616|8633.2|8618.2|8631|8616|11
1623068890000|2021-06-07 12:28:10|||||||||1
1623068920000|2021-06-07 12:28:40|8631.5|8616.5|8631.3|8616.3|8631.5|8616.5|8631|8616|9
1623068930000|2021-06-07 12:28:50|||||||||2
1623068940000|2021-06-07 12:29:00|||||||||1
1623068960000|2021-06-07 12:29:20|8631.5|8616.5|8633.9|8618.9|8634.1|8619.1|8631.5|8616.5|3
1623068980000|2021-06-07 12:29:40|8633.6|8618.6|8632.9|8617.9|8633.6|8618.6|8632.9|8617.9|0
1623069000000|2021-06-07 12:30:00|8633.3|8618.3|8636.6|8621.6|8636.6|8621.6|8633.3|8618.3|2
1623069010000|2021-06-07 12:30:10|8636.4|8621.4|8633.1|8618.1|8636.4|8621.4|8633.1|8618.1|1
1623069030000|2021-06-07 12:30:30|8632.6|8617.6|8632.6|8617.6|8632.6|8617.6|8632.6|8617.6|1
1623069040000|2021-06-07 12:30:40|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|1
1623069060000|2021-06-07 12:31:00|8633.9|8618.9|8637.1|8622.1|8640.1|8625.1|8633.9|8618.9|2
1623069070000|2021-06-07 12:31:10|8636.9|8621.9|8633.8|8618.8|8638.6|8623.6|8633.8|8618.8|2
1623069080000|2021-06-07 12:31:20|||||||||1
1623069090000|2021-06-07 12:31:30|8635.3|8620.3|8635.8|8620.8|8635.8|8620.8|8635.3|8620.3|1
1623069100000|2021-06-07 12:31:40|8635.6|8620.6|8635.3|8620.3|8636.1|8621.1|8635.3|8620.3|3
1623069120000|2021-06-07 12:32:00|8635.6|8620.6|8635.3|8620.3|8635.6|8620.6|8635.1|8620.1|5
1623069130000|2021-06-07 12:32:10|8635.6|8620.6|8635.8|8620.8|8635.8|8620.8|8635.6|8620.6|1
1623069140000|2021-06-07 12:32:20|8635.9|8620.9|8636.1|8621.1|8636.1|8621.1|8635.9|8620.9|7
1623069150000|2021-06-07 12:32:30|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|6
1623069160000|2021-06-07 12:32:40|8636.9|8621.9|8637.4|8622.4|8637.4|8622.4|8636.9|8621.9|0
1623069180000|2021-06-07 12:33:00|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|1
1623069190000|2021-06-07 12:33:10|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1623069200000|2021-06-07 12:33:20|8638.9|8623.9|8640.9|8625.9|8640.9|8625.9|8638.9|8623.9|2
1623069210000|2021-06-07 12:33:30|8640.7|8625.7|8640.9|8625.9|8640.9|8625.9|8640.7|8625.7|6
1623069220000|2021-06-07 12:33:40|8640.6|8625.6|8639.8|8624.8|8640.6|8625.6|8639.8|8624.8|14
1623069230000|2021-06-07 12:33:50|8640.1|8625.1|8640.1|8625.1|8640.1|8625.1|8640.1|8625.1|9
1623069240000|2021-06-07 12:34:00|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|5
1623069280000|2021-06-07 12:34:40|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|8639.5|8624.5|0
1623069300000|2021-06-07 12:35:00|8637.8|8622.8|8636.5|8621.5|8637.8|8622.8|8636.3|8621.3|2
1623069310000|2021-06-07 12:35:10|8636.8|8621.8|8643.5|8628.5|8644|8629|8636.8|8621.8|3
1623069320000|2021-06-07 12:35:20|8644.2|8629.2|8645|8630|8645|8630|8644.2|8629.2|0
1623069330000|2021-06-07 12:35:30|8645.3|8630.3|8645.3|8630.3|8645.3|8630.3|8645.3|8630.3|1
1623069340000|2021-06-07 12:35:40|8645.5|8630.5|8644.7|8629.7|8646|8631|8644.2|8629.2|5
1623069350000|2021-06-07 12:35:50|8644.5|8629.5|8643.5|8628.5|8644.5|8629.5|8642.3|8627.3|8
1623069360000|2021-06-07 12:36:00|8643.3|8628.3|8642|8627|8643.5|8628.5|8642|8627|1
1623069370000|2021-06-07 12:36:10|8642.3|8627.3|8642.3|8627.3|8642.3|8627.3|8642.3|8627.3|0
1623069380000|2021-06-07 12:36:20|8642|8627|8641.8|8626.8|8642|8627|8641.8|8626.8|0
1623069390000|2021-06-07 12:36:30|||||||||1
1623069400000|2021-06-07 12:36:40|8641.5|8626.5|8641.8|8626.8|8641.8|8626.8|8641.3|8626.3|1
1623069410000|2021-06-07 12:36:50|8642|8627|8642|8627|8642|8627|8642|8627|2
1623069420000|2021-06-07 12:37:00|8641.8|8626.8|8642|8627|8642|8627|8641.8|8626.8|5
1623069440000|2021-06-07 12:37:20|8642.5|8627.5|8642.5|8627.5|8643|8628|8642.5|8627.5|2
1623069450000|2021-06-07 12:37:30|8643.4|8628.4|8644.5|8629.5|8644.5|8629.5|8643.4|8628.4|0
1623069460000|2021-06-07 12:37:40|||||||||1
1623069470000|2021-06-07 12:37:50|8644.2|8629.2|8645|8630|8645|8630|8644.2|8629.2|1
1623069480000|2021-06-07 12:38:00|8645.2|8630.2|8647.2|8632.2|8647.2|8632.2|8645.2|8630.2|1
1623069490000|2021-06-07 12:38:10|8647.5|8632.5|8648.2|8633.2|8648.2|8633.2|8647.5|8632.5|1
1623069510000|2021-06-07 12:38:30|8648|8633|8648.7|8633.7|8648.7|8633.7|8648|8633|1
1623069520000|2021-06-07 12:38:40|8649|8634|8649|8634|8649|8634|8649|8634|1
1623069530000|2021-06-07 12:38:50|||||||||1
1623069540000|2021-06-07 12:39:00|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|1
1623069550000|2021-06-07 12:39:10|||||||||1
1623069560000|2021-06-07 12:39:20|8648|8633|8644.7|8629.7|8648|8633|8644.5|8629.5|0
1623069570000|2021-06-07 12:39:30|8645.2|8630.2|8645.7|8630.7|8645.7|8630.7|8645.2|8630.2|2
1623069590000|2021-06-07 12:39:50|||||||||1
1623069610000|2021-06-07 12:40:10|8646|8631|8646|8631|8646|8631|8646|8631|0
1623069630000|2021-06-07 12:40:30|8645.7|8630.7|8641.5|8626.5|8645.7|8630.7|8641.5|8626.5|2
1623069640000|2021-06-07 12:40:40|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|8640.8|8625.8|0
1623069650000|2021-06-07 12:40:50|8641.3|8626.3|8642.8|8627.8|8643.5|8628.5|8641.3|8626.3|2
1623069660000|2021-06-07 12:41:00|8642.5|8627.5|8642.5|8627.5|8642.5|8627.5|8642.5|8627.5|2
1623069670000|2021-06-07 12:41:10|8642.3|8627.3|8641.5|8626.5|8642.3|8627.3|8641.5|8626.5|2
1623069710000|2021-06-07 12:41:50|||||||||1
1623069720000|2021-06-07 12:42:00|8641|8626|8636|8621|8641|8626|8636|8621|5
1623069730000|2021-06-07 12:42:10|8635.7|8620.7|8634|8619|8635.7|8620.7|8634|8619|1
1623069750000|2021-06-07 12:42:30|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|0
1623069760000|2021-06-07 12:42:40|8634|8619|8633.5|8618.5|8634|8619|8633.5|8618.5|1
1623069770000|2021-06-07 12:42:50|||||||||1
1623069780000|2021-06-07 12:43:00|8633.7|8618.7|8634.8|8619.8|8634.8|8619.8|8633.7|8618.7|1
1623069790000|2021-06-07 12:43:10|8634.5|8619.5|8634|8619|8634.5|8619.5|8634|8619|0
1623069800000|2021-06-07 12:43:20|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|1
1623069810000|2021-06-07 12:43:30|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|1
1623069820000|2021-06-07 12:43:40|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|1
1623069830000|2021-06-07 12:43:50|8632|8617|8632|8617|8632|8617|8632|8617|2
1623069840000|2021-06-07 12:44:00|8631.3|8616.3|8621.5|8606.5|8631.3|8616.3|8621.5|8606.5|2
1623069850000|2021-06-07 12:44:10|8623.3|8608.3|8625.1|8610.1|8625.3|8610.3|8622.8|8607.8|3
1623069860000|2021-06-07 12:44:20|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|8625.6|8610.6|0
1623069870000|2021-06-07 12:44:30|8625.3|8610.3|8626.3|8611.3|8626.3|8611.3|8625.3|8610.3|1
1623069880000|2021-06-07 12:44:40|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|1
1623069900000|2021-06-07 12:45:00|8626.3|8611.3|8625.4|8610.4|8626.3|8611.3|8625.4|8610.4|0
1623069910000|2021-06-07 12:45:10|8624.8|8609.8|8625.6|8610.6|8625.6|8610.6|8624.8|8609.8|1
1623069930000|2021-06-07 12:45:30|||||||||2
1623069940000|2021-06-07 12:45:40|8629.7|8614.7|8631.7|8616.7|8631.7|8616.7|8629.7|8614.7|5
1623069950000|2021-06-07 12:45:50|8632.8|8617.8|8633.3|8618.3|8633.3|8618.3|8632.8|8617.8|0
1623069960000|2021-06-07 12:46:00|8632.6|8617.6|8632|8617|8632.6|8617.6|8632|8617|0
1623069970000|2021-06-07 12:46:10|8632.3|8617.3|8632|8617|8632.3|8617.3|8632|8617|0
1623069980000|2021-06-07 12:46:20|8630.8|8615.8|8630.8|8615.8|8630.8|8615.8|8630.8|8615.8|0
1623069990000|2021-06-07 12:46:30|||||||||1
1623070020000|2021-06-07 12:47:00|||||||||1
1623070040000|2021-06-07 12:47:20|8630.6|8615.6|8630.3|8615.3|8630.6|8615.6|8630.3|8615.3|0
1623070050000|2021-06-07 12:47:30|8629.1|8614.1|8627.5|8612.5|8629.1|8614.1|8627.5|8612.5|0
1623070060000|2021-06-07 12:47:40|8627.8|8612.8|8627.1|8612.1|8627.8|8612.8|8627.1|8612.1|0
1623070070000|2021-06-07 12:47:50|8626.8|8611.8|8627.8|8612.8|8628.3|8613.3|8626.8|8611.8|4
1623070080000|2021-06-07 12:48:00|8627.3|8612.3|8628.6|8613.6|8629.8|8614.8|8627.3|8612.3|3
1623070090000|2021-06-07 12:48:10|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|0
1623070100000|2021-06-07 12:48:20|8630|8615|8630|8615|8630|8615|8630|8615|14
1623070110000|2021-06-07 12:48:30|8629.8|8614.8|8631.3|8616.3|8631.3|8616.3|8629.8|8614.8|1
1623070130000|2021-06-07 12:48:50|8631.8|8616.8|8632.8|8617.8|8632.8|8617.8|8631.8|8616.8|0
1623070140000|2021-06-07 12:49:00|8632.6|8617.6|8633.1|8618.1|8633.1|8618.1|8632.6|8617.6|11
1623070150000|2021-06-07 12:49:10|||||||||1
1623070190000|2021-06-07 12:49:50|8633.6|8618.6|8633.8|8618.8|8634.1|8619.1|8633.6|8618.6|1
1623070200000|2021-06-07 12:50:00|8634.1|8619.1|8633.6|8618.6|8634.1|8619.1|8633.1|8618.1|17
1623070210000|2021-06-07 12:50:10|8633.3|8618.3|8633.8|8618.8|8633.8|8618.8|8633.3|8618.3|2
1623070230000|2021-06-07 12:50:30|8636.8|8621.8|8637.8|8622.8|8637.8|8622.8|8636.8|8621.8|4
1623070240000|2021-06-07 12:50:40|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|0
1623070310000|2021-06-07 12:51:50|||||||||2
1623070320000|2021-06-07 12:52:00|8638.2|8623.2|8638|8623|8638.2|8623.2|8638|8623|16
1623070330000|2021-06-07 12:52:10|8638.2|8623.2|8638.7|8623.7|8638.7|8623.7|8638.2|8623.2|0
1623070340000|2021-06-07 12:52:20|8637.9|8622.9|8636.2|8621.2|8637.9|8622.9|8636.2|8621.2|1
1623070350000|2021-06-07 12:52:30|8636|8621|8635.7|8620.7|8636|8621|8635.7|8620.7|0
1623070370000|2021-06-07 12:52:50|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|5
1623070380000|2021-06-07 12:53:00|||||||||1
1623070390000|2021-06-07 12:53:10|||||||||1
1623070400000|2021-06-07 12:53:20|||||||||1
1623070410000|2021-06-07 12:53:30|||||||||1
1623070420000|2021-06-07 12:53:40|||||||||1
1623070440000|2021-06-07 12:54:00|||||||||1
1623070450000|2021-06-07 12:54:10|||||||||1
1623070470000|2021-06-07 12:54:30|||||||||1
1623070490000|2021-06-07 12:54:50|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623070500000|2021-06-07 12:55:00|8635.7|8620.7|8636.5|8621.5|8636.8|8621.8|8635.7|8620.7|0
1623070510000|2021-06-07 12:55:10|8636.8|8621.8|8639.2|8624.2|8640.2|8625.2|8636.8|8621.8|2
1623070540000|2021-06-07 12:55:40|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|1
1623070550000|2021-06-07 12:55:50|8639.7|8624.7|8639.2|8624.2|8639.7|8624.7|8639.2|8624.2|0
1623070560000|2021-06-07 12:56:00|||||||||1
1623070570000|2021-06-07 12:56:10|8637.7|8622.7|8637.2|8622.2|8637.7|8622.7|8636.7|8621.7|0
1623070580000|2021-06-07 12:56:20|8637|8622|8637|8622|8637|8622|8637|8622|0
1623070590000|2021-06-07 12:56:30|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|1
1623070600000|2021-06-07 12:56:40|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|0
1623070610000|2021-06-07 12:56:50|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|1
1623070620000|2021-06-07 12:57:00|8637|8622|8637.5|8622.5|8637.5|8622.5|8637|8622|0
1623070630000|2021-06-07 12:57:10|||||||||6
1623070640000|2021-06-07 12:57:20|||||||||2
1623070660000|2021-06-07 12:57:40|8636.1|8621.1|8633.5|8618.5|8636.1|8621.1|8633.5|8618.5|2
1623070670000|2021-06-07 12:57:50|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8632.7|8617.7|0
1623070680000|2021-06-07 12:58:00|||||||||1
1623070700000|2021-06-07 12:58:20|||||||||1
1623070710000|2021-06-07 12:58:30|8633|8618|8633|8618|8633|8618|8633|8618|0
1623070730000|2021-06-07 12:58:50|8632.5|8617.5|8631.5|8616.5|8632.5|8617.5|8631.5|8616.5|2
1623070740000|2021-06-07 12:59:00|8631.3|8616.3|8630.3|8615.3|8631.3|8616.3|8630.3|8615.3|0
1623070750000|2021-06-07 12:59:10|8629.8|8614.8|8627.8|8612.8|8629.8|8614.8|8627.8|8612.8|1
1623070760000|2021-06-07 12:59:20|8627.3|8612.3|8625.8|8610.8|8627.3|8612.3|8625.8|8610.8|0
1623070770000|2021-06-07 12:59:30|||||||||1
1623070780000|2021-06-07 12:59:40|8628|8613|8628.5|8613.5|8628.5|8613.5|8627.3|8612.3|1
1623070790000|2021-06-07 12:59:50|8629.1|8614.1|8629.3|8614.3|8629.3|8614.3|8628.8|8613.8|0
1623070800000|2021-06-07 13:00:00|8630.3|8615.3|8634.3|8619.3|8634.8|8619.8|8629.3|8614.3|11
1623070810000|2021-06-07 13:00:10|8634.1|8619.1|8633.9|8618.9|8634.1|8619.1|8633.4|8618.4|49
1623070820000|2021-06-07 13:00:20|8634.4|8619.4|8631|8616|8634.9|8619.9|8631|8616|3
1623070830000|2021-06-07 13:00:30|8630.7|8615.7|8631.5|8616.5|8631.5|8616.5|8630.7|8615.7|0
1623070840000|2021-06-07 13:00:40|8631.2|8616.2|8632.7|8617.7|8632.7|8617.7|8631.2|8616.2|5
1623070850000|2021-06-07 13:00:50|8633.5|8618.5|8634|8619|8634.2|8619.2|8633.5|8618.5|18
1623070860000|2021-06-07 13:01:00|||||||||1
1623070870000|2021-06-07 13:01:10|||||||||1
1623070920000|2021-06-07 13:02:00|||||||||3
1623070930000|2021-06-07 13:02:10|8633.2|8618.2|8632.5|8617.5|8633.2|8618.2|8632.5|8617.5|1
1623070940000|2021-06-07 13:02:20|8630.2|8615.2|8630|8615|8630.2|8615.2|8630|8615|1
1623070950000|2021-06-07 13:02:30|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|1
1623070960000|2021-06-07 13:02:40|8629.5|8614.5|8629.7|8614.7|8629.7|8614.7|8629|8614|1
1623070980000|2021-06-07 13:03:00|8630.7|8615.7|8625.5|8610.5|8630.7|8615.7|8625.5|8610.5|0
1623070990000|2021-06-07 13:03:10|||||||||1
1623071000000|2021-06-07 13:03:20|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|0
1623071010000|2021-06-07 13:03:30|8625.5|8610.5|8625.5|8610.5|8626.2|8611.2|8625.5|8610.5|0
1623071020000|2021-06-07 13:03:40|8625.7|8610.7|8626.2|8611.2|8626.2|8611.2|8625.7|8610.7|0
1623071030000|2021-06-07 13:03:50|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|4
1623071040000|2021-06-07 13:04:00|8629.1|8614.1|8630.2|8615.2|8630.7|8615.7|8628.5|8613.5|5
1623071060000|2021-06-07 13:04:20|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|0
1623071070000|2021-06-07 13:04:30|||||||||1
1623071080000|2021-06-07 13:04:40|8628.6|8613.6|8627.2|8612.2|8628.6|8613.6|8627.2|8612.2|0
1623071090000|2021-06-07 13:04:50|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|0
1623071100000|2021-06-07 13:05:00|8628|8613|8628.2|8613.2|8628.7|8613.7|8628|8613|0
1623071110000|2021-06-07 13:05:10|8628.5|8613.5|8628.7|8613.7|8628.7|8613.7|8628.5|8613.5|10
1623071120000|2021-06-07 13:05:20|8628.5|8613.5|8628.2|8613.2|8628.7|8613.7|8628.2|8613.2|1
1623071130000|2021-06-07 13:05:30|||||||||1
1623071150000|2021-06-07 13:05:50|||||||||1
1623071160000|2021-06-07 13:06:00|8626.7|8611.7|8626.5|8611.5|8627.2|8612.2|8626.5|8611.5|2
1623071170000|2021-06-07 13:06:10|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|1
1623071190000|2021-06-07 13:06:30|||||||||1
1623071200000|2021-06-07 13:06:40|8625.7|8610.7|8626.2|8611.2|8626.7|8611.7|8625.2|8610.2|2
1623071210000|2021-06-07 13:06:50|8625.8|8610.8|8626|8611|8626|8611|8625.5|8610.5|9
1623071220000|2021-06-07 13:07:00|8626.2|8611.2|8628|8613|8628|8613|8625.2|8610.2|4
1623071230000|2021-06-07 13:07:10|8628.2|8613.2|8630|8615|8630|8615|8628.2|8613.2|0
1623071250000|2021-06-07 13:07:30|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|8629.7|8614.7|1
1623071260000|2021-06-07 13:07:40|8629|8614|8627.7|8612.7|8629|8614|8627.7|8612.7|0
1623071270000|2021-06-07 13:07:50|8627.5|8612.5|8626.2|8611.2|8627.5|8612.5|8626.2|8611.2|0
1623071280000|2021-06-07 13:08:00|8626.9|8611.9|8628|8613|8628|8613|8626.9|8611.9|2
1623071290000|2021-06-07 13:08:10|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|8627.7|8612.7|2
1623071300000|2021-06-07 13:08:20|8627.5|8612.5|8626.2|8611.2|8627.5|8612.5|8626.2|8611.2|3
1623071310000|2021-06-07 13:08:30|8627.7|8612.7|8628|8613|8628|8613|8627.7|8612.7|0
1623071320000|2021-06-07 13:08:40|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|0
1623071330000|2021-06-07 13:08:50|8629.2|8614.2|8627.7|8612.7|8629.2|8614.2|8627.2|8612.2|1
1623071340000|2021-06-07 13:09:00|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|8627.2|8612.2|0
1623071350000|2021-06-07 13:09:10|8627.7|8612.7|8627.5|8612.5|8627.7|8612.7|8627.5|8612.5|4
1623071370000|2021-06-07 13:09:30|8628|8613|8628|8613|8628.5|8613.5|8628|8613|1
1623071380000|2021-06-07 13:09:40|||||||||1
1623071390000|2021-06-07 13:09:50|8628.2|8613.2|8628|8613|8628.7|8613.7|8628|8613|3
1623071400000|2021-06-07 13:10:00|8627.8|8612.8|8627|8612|8627.8|8612.8|8627|8612|0
1623071410000|2021-06-07 13:10:10|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|3
1623071420000|2021-06-07 13:10:20|8626.2|8611.2|8620.5|8605.5|8626.2|8611.2|8620.5|8605.5|8
1623071430000|2021-06-07 13:10:30|8620.3|8605.3|8620.8|8605.8|8620.8|8605.8|8620.3|8605.3|0
1623071440000|2021-06-07 13:10:40|8621.6|8606.6|8622.1|8607.1|8622.4|8607.4|8621.4|8606.4|1
1623071460000|2021-06-07 13:11:00|8622.4|8607.4|8622.4|8607.4|8622.4|8607.4|8622.4|8607.4|0
1623071470000|2021-06-07 13:11:10|8621.1|8606.1|8621.1|8606.1|8621.1|8606.1|8621.1|8606.1|1
1623071480000|2021-06-07 13:11:20|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|1
1623071490000|2021-06-07 13:11:30|8619.9|8604.9|8620.1|8605.1|8620.6|8605.6|8619.9|8604.9|0
1623071500000|2021-06-07 13:11:40|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|2
1623071510000|2021-06-07 13:11:50|8619.4|8604.4|8615.1|8600.1|8619.4|8604.4|8615.1|8600.1|1
1623071520000|2021-06-07 13:12:00|8615.9|8600.9|8616.7|8601.7|8616.7|8601.7|8615.9|8600.9|0
1623071530000|2021-06-07 13:12:10|8618.1|8603.1|8618.1|8603.1|8618.1|8603.1|8618.1|8603.1|3
1623071550000|2021-06-07 13:12:30|8618.4|8603.4|8634.5|8619.5|8634.5|8619.5|8618.4|8603.4|2
1623071560000|2021-06-07 13:12:40|8634.3|8619.3|8635.3|8620.3|8635.3|8620.3|8634|8619|0
1623071570000|2021-06-07 13:12:50|8629.4|8614.4|8615|8600|8629.4|8614.4|8613.7|8596.9|19
1623071580000|2021-06-07 13:13:00|8614.3|8599.3|8615.8|8600.8|8615.8|8600.8|8613.2|8598.2|8
1623071590000|2021-06-07 13:13:10|8616.6|8601.6|8615.9|8600.9|8616.6|8601.6|8615.9|8600.9|0
1623071600000|2021-06-07 13:13:20|8615.4|8600.4|8617.4|8602.4|8617.9|8602.9|8613.9|8598.9|4
1623071610000|2021-06-07 13:13:30|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|0
1623071620000|2021-06-07 13:13:40|8618.1|8603.1|8618.9|8603.9|8618.9|8603.9|8618.1|8603.1|1
1623071640000|2021-06-07 13:14:00|||||||||1
1623071670000|2021-06-07 13:14:30|8619.1|8604.1|8621.2|8606.2|8622.1|8607.1|8619.1|8604.1|2
1623071680000|2021-06-07 13:14:40|8621.7|8606.7|8621.5|8606.5|8621.7|8606.7|8621.5|8606.5|3
1623071690000|2021-06-07 13:14:50|8622.2|8607.2|8622.2|8607.2|8622.2|8607.2|8622.2|8607.2|1
1623071700000|2021-06-07 13:15:00|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|1
1623071710000|2021-06-07 13:15:10|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|9
1623071720000|2021-06-07 13:15:20|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|8622.7|8607.7|0
1623071730000|2021-06-07 13:15:30|8622.2|8607.2|8618.7|8603.7|8622.2|8607.2|8618.7|8603.7|1
1623071740000|2021-06-07 13:15:40|8618.5|8603.5|8615|8600|8618.5|8603.5|8615|8600|3
1623071760000|2021-06-07 13:16:00|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|0
1623071770000|2021-06-07 13:16:10|8615.2|8600.2|8616|8601|8616|8601|8615|8600|0
1623071780000|2021-06-07 13:16:20|8617.1|8602.1|8617.1|8602.1|8617.1|8602.1|8617.1|8602.1|1
1623071790000|2021-06-07 13:16:30|8616|8601|8614.7|8599.7|8616|8601|8614.7|8599.7|3
1623071800000|2021-06-07 13:16:40|8613|8598|8612|8597|8613|8598|8612|8597|2
1623071810000|2021-06-07 13:16:50|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|0
1623071820000|2021-06-07 13:17:00|8612|8597|8611.7|8596.7|8612|8597|8611.7|8596.7|2
1623071830000|2021-06-07 13:17:10|8612|8597|8612|8597|8612|8597|8612|8597|0
1623071840000|2021-06-07 13:17:20|8611|8596|8610.7|8595.7|8611|8596|8610.7|8595.7|1
1623071860000|2021-06-07 13:17:40|8610.5|8595.5|8609.2|8594.2|8610.5|8595.5|8609.2|8594.2|1
1623071870000|2021-06-07 13:17:50|8608.7|8593.7|8609.2|8594.2|8609.2|8594.2|8608.7|8593.7|3
1623071880000|2021-06-07 13:18:00|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|0
1623071900000|2021-06-07 13:18:20|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|10
1623071910000|2021-06-07 13:18:30|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|0
1623071930000|2021-06-07 13:18:50|8610.7|8595.7|8611|8596|8611|8596|8610.7|8595.7|0
1623071940000|2021-06-07 13:19:00|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|0
1623071990000|2021-06-07 13:19:50|8612|8597|8613.4|8598.4|8613.9|8598.9|8612|8597|0
1623072000000|2021-06-07 13:20:00|8613.7|8598.7|8613.9|8598.9|8613.9|8598.9|8613.4|8598.4|0
1623072010000|2021-06-07 13:20:10|8614.2|8599.2|8614.4|8599.4|8614.4|8599.4|8614.2|8599.2|6
1623072020000|2021-06-07 13:20:20|8614|8599|8614.5|8599.5|8614.5|8599.5|8614|8599|7
1623072030000|2021-06-07 13:20:30|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|3
1623072040000|2021-06-07 13:20:40|||||||||2
1623072050000|2021-06-07 13:20:50|8615.5|8600.5|8617.2|8602.2|8617.2|8602.2|8614.7|8599.7|3
1623072060000|2021-06-07 13:21:00|8617.5|8602.5|8619.3|8604.3|8619.3|8604.3|8617.5|8602.5|0
1623072070000|2021-06-07 13:21:10|8619.5|8604.5|8618.5|8603.5|8619.5|8604.5|8618.3|8603.3|3
1623072080000|2021-06-07 13:21:20|8618.3|8603.3|8619|8604|8619|8604|8618.3|8603.3|0
1623072090000|2021-06-07 13:21:30|8619.4|8604.4|8620.5|8605.5|8620.5|8605.5|8619.4|8604.4|0
1623072100000|2021-06-07 13:21:40|8621.5|8606.5|8624.5|8609.5|8625|8610|8620.5|8605.5|1
1623072110000|2021-06-07 13:21:50|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|0
1623072120000|2021-06-07 13:22:00|8623.8|8608.8|8626.5|8611.5|8626.5|8611.5|8623.8|8608.8|1
1623072130000|2021-06-07 13:22:10|8626.3|8611.3|8625.2|8610.2|8626.5|8611.5|8625.2|8610.2|2
1623072140000|2021-06-07 13:22:20|8625|8610|8623.5|8608.5|8625|8610|8623.5|8608.5|20
1623072150000|2021-06-07 13:22:30|8622.5|8607.5|8622.5|8607.5|8622.5|8607.5|8622.5|8607.5|0
1623072160000|2021-06-07 13:22:40|8622.2|8607.2|8623.5|8608.5|8623.5|8608.5|8622.2|8607.2|1
1623072170000|2021-06-07 13:22:50|8625.5|8610.5|8628.4|8613.4|8628.4|8613.4|8625.5|8610.5|5
1623072180000|2021-06-07 13:23:00|8630.5|8615.5|8630|8615|8631.3|8616.3|8630|8615|0
1623072190000|2021-06-07 13:23:10|8629.5|8614.5|8629|8614|8629.5|8614.5|8629|8614|0
1623072210000|2021-06-07 13:23:30|8629.2|8614.2|8629|8614|8629.2|8614.2|8629|8614|1
1623072220000|2021-06-07 13:23:40|8628.5|8613.5|8628.2|8613.2|8628.5|8613.5|8628.2|8613.2|0
1623072230000|2021-06-07 13:23:50|8627.7|8612.7|8627.2|8612.2|8627.7|8612.7|8627.2|8612.2|1
1623072240000|2021-06-07 13:24:00|8627.5|8612.5|8628.2|8613.2|8628.2|8613.2|8627.5|8612.5|0
1623072250000|2021-06-07 13:24:10|8628.4|8613.4|8627.6|8612.6|8628.7|8613.7|8627.6|8612.6|1
1623072260000|2021-06-07 13:24:20|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|0
1623072270000|2021-06-07 13:24:30|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|8626.6|8611.6|0
1623072280000|2021-06-07 13:24:40|||||||||1
1623072290000|2021-06-07 13:24:50|8627.3|8612.3|8627.6|8612.6|8627.6|8612.6|8627.3|8612.3|2
1623072300000|2021-06-07 13:25:00|8627.8|8612.8|8627.8|8612.8|8628|8613|8627.8|8612.8|0
1623072320000|2021-06-07 13:25:20|8626.7|8611.7|8626.9|8611.9|8626.9|8611.9|8626.7|8611.7|8
1623072330000|2021-06-07 13:25:30|8626.7|8611.7|8626.5|8611.5|8626.7|8611.7|8626.4|8611.4|0
1623072340000|2021-06-07 13:25:40|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|1
1623072360000|2021-06-07 13:26:00|8626.2|8611.2|8631.7|8616.7|8631.7|8616.7|8626.2|8611.2|4
1623072370000|2021-06-07 13:26:10|8631.4|8616.4|8631.4|8616.4|8631.7|8616.7|8631.4|8616.4|0
1623072380000|2021-06-07 13:26:20|8631.9|8616.9|8632.2|8617.2|8632.2|8617.2|8631.9|8616.9|1
1623072390000|2021-06-07 13:26:30|8632.4|8617.4|8633.4|8618.4|8633.6|8618.6|8632.4|8617.4|1
1623072400000|2021-06-07 13:26:40|8633.6|8618.6|8633.6|8618.6|8633.6|8618.6|8633.6|8618.6|1
1623072410000|2021-06-07 13:26:50|8634.1|8619.1|8635.4|8620.4|8635.4|8620.4|8634.1|8619.1|6
1623072420000|2021-06-07 13:27:00|8635.6|8620.6|8634.4|8619.4|8635.6|8620.6|8634.4|8619.4|4
1623072430000|2021-06-07 13:27:10|8634.1|8619.1|8632.1|8617.1|8634.1|8619.1|8632.1|8617.1|0
1623072440000|2021-06-07 13:27:20|8631.6|8616.6|8632.3|8617.3|8632.3|8617.3|8631.6|8616.6|3
1623072450000|2021-06-07 13:27:30|8631.6|8616.6|8631.6|8616.6|8632.1|8617.1|8631.6|8616.6|0
1623072460000|2021-06-07 13:27:40|8631.8|8616.8|8631.1|8616.1|8631.8|8616.8|8631.1|8616.1|1
1623072470000|2021-06-07 13:27:50|8630.8|8615.8|8630.4|8615.4|8630.8|8615.8|8630.1|8615.1|1
1623072480000|2021-06-07 13:28:00|8628.2|8613.2|8627.1|8612.1|8628.2|8613.2|8627.1|8612.1|0
1623072500000|2021-06-07 13:28:20|||||||||1
1623072510000|2021-06-07 13:28:30|8626.9|8611.9|8626.6|8611.6|8626.9|8611.9|8626.6|8611.6|0
1623072520000|2021-06-07 13:28:40|8626.8|8611.8|8626.3|8611.3|8626.8|8611.8|8626.3|8611.3|1
1623072530000|2021-06-07 13:28:50|8626.1|8611.1|8628.4|8613.4|8628.4|8613.4|8626.1|8611.1|1
1623072540000|2021-06-07 13:29:00|8627.4|8612.4|8627.4|8612.4|8627.4|8612.4|8627.4|8612.4|0
1623072550000|2021-06-07 13:29:10|8627.7|8612.7|8629.1|8614.1|8629.1|8614.1|8627.7|8612.7|4
1623072570000|2021-06-07 13:29:30|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|8629.6|8614.6|2
1623072600000|2021-06-07 13:30:00|8630.1|8615.1|8626.3|8611.3|8631.1|8616.1|8625.8|8610.8|7
1623072610000|2021-06-07 13:30:10|8626.4|8611.4|8625.4|8610.4|8626.4|8611.4|8625.4|8610.4|6
1623072620000|2021-06-07 13:30:20|8624.9|8609.9|8624.9|8609.9|8624.9|8609.9|8624.9|8609.9|0
1623072630000|2021-06-07 13:30:30|8625.8|8610.8|8627.6|8612.6|8627.9|8612.9|8625.8|8610.8|2
1623072640000|2021-06-07 13:30:40|8627.4|8612.4|8627.6|8612.6|8627.6|8612.6|8627.4|8612.4|0
1623072650000|2021-06-07 13:30:50|8627.4|8612.4|8626.1|8611.1|8627.6|8612.6|8624.9|8609.9|0
1623072660000|2021-06-07 13:31:00|8625.6|8610.6|8623.3|8608.3|8625.6|8610.6|8622.8|8607.8|28
1623072670000|2021-06-07 13:31:10|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|7
1623072680000|2021-06-07 13:31:20|8623.4|8608.4|8615.7|8600.7|8623.4|8608.4|8615.7|8600.7|13
1623072690000|2021-06-07 13:31:30|8615.2|8600.2|8615.2|8600.2|8615.2|8600.2|8615|8600|4
1623072700000|2021-06-07 13:31:40|8613|8598|8611.6|8596.6|8613.2|8598.2|8611.6|8596.6|3
1623072710000|2021-06-07 13:31:50|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|3
1623072720000|2021-06-07 13:32:00|8613.3|8598.3|8615.5|8600.5|8615.5|8600.5|8613.3|8598.3|0
1623072730000|2021-06-07 13:32:10|8616.6|8601.6|8619.3|8604.3|8619.3|8604.3|8616.6|8601.6|5
1623072740000|2021-06-07 13:32:20|8620|8605|8620.9|8605.9|8620.9|8605.9|8620|8605|4
1623072760000|2021-06-07 13:32:40|||||||||5
1623072770000|2021-06-07 13:32:50|8621.4|8606.4|8621.9|8606.9|8622.4|8607.4|8621.4|8606.4|2
1623072790000|2021-06-07 13:33:10|8619.4|8604.4|8619.4|8604.4|8619.4|8604.4|8619.4|8604.4|1
1623072800000|2021-06-07 13:33:20|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|2
1623072810000|2021-06-07 13:33:30|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|0
1623072820000|2021-06-07 13:33:40|||||||||3
1623072830000|2021-06-07 13:33:50|8620.4|8605.4|8620.4|8605.4|8620.4|8605.4|8620.4|8605.4|1
1623072840000|2021-06-07 13:34:00|8616.1|8601.1|8616.9|8601.9|8616.9|8601.9|8616.1|8601.1|1
1623072850000|2021-06-07 13:34:10|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|0
1623072860000|2021-06-07 13:34:20|8616.2|8601.2|8621.3|8606.3|8621.3|8606.3|8612.1|8597.1|3
1623072870000|2021-06-07 13:34:30|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|0
1623072880000|2021-06-07 13:34:40|8622|8607|8626.3|8611.3|8626.3|8611.3|8622|8607|3
1623072890000|2021-06-07 13:34:50|8626|8611|8626|8611|8626|8611|8625.8|8610.8|7
1623072900000|2021-06-07 13:35:00|8626.2|8611.2|8628.5|8613.5|8628.5|8613.5|8626.2|8611.2|3
1623072910000|2021-06-07 13:35:10|8628.8|8613.8|8623.4|8608.4|8628.8|8613.8|8623.4|8608.4|23
1623072920000|2021-06-07 13:35:20|8623|8608|8620.3|8605.3|8623|8608|8619|8604|6
1623072930000|2021-06-07 13:35:30|8620.5|8605.5|8623.3|8608.3|8623.3|8608.3|8620.5|8605.5|0
1623072940000|2021-06-07 13:35:40|8622.8|8607.8|8623.8|8608.8|8623.8|8608.8|8622.8|8607.8|1
1623072950000|2021-06-07 13:35:50|||||||||3
1623072960000|2021-06-07 13:36:00|8624.3|8609.3|8625.3|8610.3|8626.8|8611.8|8624.3|8609.3|8
1623072970000|2021-06-07 13:36:10|8623.8|8608.8|8627.7|8612.7|8627.7|8612.7|8623.8|8608.8|7
1623072990000|2021-06-07 13:36:30|8628.2|8613.2|8627.7|8612.7|8628.7|8613.7|8627.7|8612.7|4
1623073000000|2021-06-07 13:36:40|8627.1|8612.1|8631.6|8616.6|8631.6|8616.6|8627.1|8612.1|5
1623073010000|2021-06-07 13:36:50|8631.4|8616.4|8632.3|8617.3|8632.6|8617.6|8631.4|8616.4|3
1623073020000|2021-06-07 13:37:00|8632.6|8617.6|8630.1|8615.1|8632.8|8617.8|8629.1|8614.1|7
1623073030000|2021-06-07 13:37:10|8630.4|8615.4|8633.6|8618.6|8633.8|8618.8|8630.4|8615.4|6
1623073040000|2021-06-07 13:37:20|8633.8|8618.8|8634|8619|8634.5|8619.5|8633.1|8618.1|19
1623073050000|2021-06-07 13:37:30|8633.4|8618.4|8634.1|8619.1|8634.8|8619.8|8630.9|8615.9|41
1623073060000|2021-06-07 13:37:40|8633.9|8618.9|8633.6|8618.6|8633.9|8618.9|8631.7|8616.7|10
1623073070000|2021-06-07 13:37:50|8634.6|8619.6|8635.3|8620.3|8635.3|8620.3|8634.6|8619.6|6
1623073080000|2021-06-07 13:38:00|8634.1|8619.1|8633.1|8618.1|8634.1|8619.1|8633.1|8618.1|5
1623073130000|2021-06-07 13:38:50|8632.6|8617.6|8629.9|8614.9|8632.6|8617.6|8629.1|8614.1|28
1623073140000|2021-06-07 13:39:00|8629.7|8614.7|8633.9|8618.9|8633.9|8618.9|8629.7|8614.7|18
1623073150000|2021-06-07 13:39:10|8632.4|8617.4|8632.6|8617.6|8632.6|8617.6|8632.4|8617.4|6
1623073170000|2021-06-07 13:39:30|8632.9|8617.9|8632.9|8617.9|8632.9|8617.9|8632.9|8617.9|0
1623073180000|2021-06-07 13:39:40|8632|8617|8629.4|8614.4|8632|8617|8629.2|8614.2|14
1623073190000|2021-06-07 13:39:50|8628|8613|8629.2|8614.2|8629.2|8614.2|8626.4|8611.4|0
1623073200000|2021-06-07 13:40:00|8629.4|8614.4|8630|8615|8630|8615|8629.4|8614.4|2
1623073210000|2021-06-07 13:40:10|8629.5|8614.5|8621.6|8606.6|8629.5|8614.5|8621.6|8606.6|32
1623073220000|2021-06-07 13:40:20|8621.8|8606.8|8623.3|8608.3|8624.8|8609.8|8621.8|8606.8|10
1623073230000|2021-06-07 13:40:30|8623.6|8608.6|8623.1|8608.1|8623.6|8608.6|8623.1|8608.1|8
1623073240000|2021-06-07 13:40:40|||||||||5
1623073250000|2021-06-07 13:40:50|||||||||1
1623073260000|2021-06-07 13:41:00|8623.5|8608.5|8624.1|8609.1|8624.1|8609.1|8623.5|8608.5|6
1623073270000|2021-06-07 13:41:10|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|0
1623073290000|2021-06-07 13:41:30|8624.1|8609.1|8630.3|8615.3|8630.3|8615.3|8624.1|8609.1|15
1623073300000|2021-06-07 13:41:40|8628.5|8613.5|8631.7|8616.7|8631.7|8616.7|8628.3|8613.3|16
1623073310000|2021-06-07 13:41:50|8632.5|8617.5|8632.7|8617.7|8632.7|8617.7|8632.5|8617.5|1
1623073320000|2021-06-07 13:42:00|8633.5|8618.5|8632.5|8617.5|8633.5|8618.5|8632.5|8617.5|3
1623073350000|2021-06-07 13:42:30|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|8632.2|8617.2|1
1623073360000|2021-06-07 13:42:40|8632.5|8617.5|8632.9|8617.9|8632.9|8617.9|8632.5|8617.5|5
1623073370000|2021-06-07 13:42:50|8631.9|8616.9|8630.9|8615.9|8631.9|8616.9|8630.9|8615.9|3
1623073380000|2021-06-07 13:43:00|8629.5|8614.5|8631|8616|8631|8616|8629.2|8614.2|2
1623073390000|2021-06-07 13:43:10|8630.5|8615.5|8630.5|8615.5|8631|8616|8630.5|8615.5|0
1623073420000|2021-06-07 13:43:40|8629.7|8614.7|8629.5|8614.5|8629.7|8614.7|8629.5|8614.5|2
1623073430000|2021-06-07 13:43:50|8628.5|8613.5|8626.7|8611.7|8628.5|8613.5|8626.5|8611.5|4
1623073440000|2021-06-07 13:44:00|8626.5|8611.5|8623|8608|8626.5|8611.5|8623|8608|2
1623073450000|2021-06-07 13:44:10|8622.5|8607.5|8621.5|8606.5|8622.5|8607.5|8621|8606|1
1623073460000|2021-06-07 13:44:20|8620.3|8605.3|8621|8606|8621.5|8606.5|8619.3|8604.3|1
1623073470000|2021-06-07 13:44:30|8622.2|8607.2|8622.8|8607.8|8624.5|8609.5|8621|8606|19
1623073480000|2021-06-07 13:44:40|8622.5|8607.5|8622.8|8607.8|8623|8608|8622.5|8607.5|3
1623073490000|2021-06-07 13:44:50|8622.3|8607.3|8621.5|8606.5|8622.3|8607.3|8621.5|8606.5|1
1623073500000|2021-06-07 13:45:00|8620.7|8605.7|8617.6|8602.6|8620.8|8605.8|8617.6|8602.6|10
1623073510000|2021-06-07 13:45:10|8616.9|8601.9|8612.4|8597.4|8616.9|8601.9|8612.4|8597.4|22
1623073520000|2021-06-07 13:45:20|8612.1|8597.1|8613.4|8598.4|8613.4|8598.4|8610.4|8595.4|28
1623073530000|2021-06-07 13:45:30|8613.1|8598.1|8614.8|8599.8|8614.8|8599.8|8613.1|8598.1|16
1623073550000|2021-06-07 13:45:50|8616.4|8601.4|8614.3|8599.3|8616.4|8601.4|8611.9|8596.9|8
1623073560000|2021-06-07 13:46:00|8614.6|8599.6|8613.1|8598.1|8614.6|8599.6|8612.4|8597.4|2
1623073570000|2021-06-07 13:46:10|8613.4|8598.4|8612.9|8597.9|8613.6|8598.6|8612.8|8597.8|6
1623073580000|2021-06-07 13:46:20|8612.8|8597.8|8615.1|8600.1|8615.1|8600.1|8612.8|8597.8|5
1623073590000|2021-06-07 13:46:30|8615.6|8600.6|8614.6|8599.6|8615.8|8600.8|8614.6|8599.6|3
1623073600000|2021-06-07 13:46:40|8615.1|8600.1|8616.3|8601.3|8616.8|8601.8|8615.1|8600.1|0
1623073610000|2021-06-07 13:46:50|8615.9|8600.9|8613.3|8598.3|8615.9|8600.9|8613.3|8598.3|2
1623073620000|2021-06-07 13:47:00|8613.5|8598.5|8615.3|8600.3|8618.3|8603.3|8613.5|8598.5|7
1623073630000|2021-06-07 13:47:10|||||||||3
1623073640000|2021-06-07 13:47:20|8615.1|8600.1|8613.5|8598.5|8615.3|8600.3|8613.5|8598.5|15
1623073650000|2021-06-07 13:47:30|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|0
1623073660000|2021-06-07 13:47:40|8614|8599|8614.3|8599.3|8614.3|8599.3|8613.8|8598.8|4
1623073670000|2021-06-07 13:47:50|8614.8|8599.8|8616|8601|8616|8601|8614|8599|29
1623073680000|2021-06-07 13:48:00|8616.2|8601.2|8610.7|8595.7|8616.2|8601.2|8610.7|8595.7|38
1623073690000|2021-06-07 13:48:10|8610.5|8595.5|8610.7|8595.7|8610.7|8595.7|8610|8595|24
1623073700000|2021-06-07 13:48:20|8611|8596|8612|8597|8612|8597|8611|8596|1
1623073710000|2021-06-07 13:48:30|8610.2|8595.2|8608.7|8593.7|8610.2|8595.2|8608.7|8593.7|13
1623073720000|2021-06-07 13:48:40|||||||||2
1623073730000|2021-06-07 13:48:50|8605.7|8590.7|8607.2|8592.2|8607.2|8592.2|8605.7|8590.7|3
1623073740000|2021-06-07 13:49:00|8607.5|8592.5|8607.7|8592.7|8607.7|8592.7|8607.2|8592.2|3
1623073750000|2021-06-07 13:49:10|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|18
1623073760000|2021-06-07 13:49:20|8608|8593|8605.4|8590.4|8608|8593|8605.4|8590.4|18
1623073770000|2021-06-07 13:49:30|8606.2|8591.2|8602.2|8587.2|8606.2|8591.2|8602.2|8587.2|26
1623073780000|2021-06-07 13:49:40|8600.2|8585.2|8601.3|8586.3|8601.3|8586.3|8599.2|8584.2|36
1623073800000|2021-06-07 13:50:00|8602.2|8587.2|8604|8589|8604|8589|8602.2|8587.2|9
1623073810000|2021-06-07 13:50:10|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|4
1623073820000|2021-06-07 13:50:20|8603|8588|8601.5|8586.5|8603|8588|8601.2|8586.2|1
1623073830000|2021-06-07 13:50:30|8601.7|8586.7|8602.2|8587.2|8602.2|8587.2|8601.7|8586.7|0
1623073840000|2021-06-07 13:50:40|8602.7|8587.7|8603.7|8588.7|8603.7|8588.7|8601.7|8586.7|0
1623073860000|2021-06-07 13:51:00|8603|8588|8601.5|8586.5|8603|8588|8600.5|8585.5|14
1623073880000|2021-06-07 13:51:20|8601.7|8586.7|8602.3|8587.3|8602.3|8587.3|8601.7|8586.7|0
1623073890000|2021-06-07 13:51:30|||||||||1
1623073900000|2021-06-07 13:51:40|8601.2|8586.2|8597.5|8582.5|8601.2|8586.2|8597|8582|1
1623073920000|2021-06-07 13:52:00|8597.2|8582.2|8595.2|8580.2|8597.2|8582.2|8594.7|8579.7|26
1623073930000|2021-06-07 13:52:10|8595.7|8580.7|8595.2|8580.2|8595.7|8580.7|8595.2|8580.2|1
1623073940000|2021-06-07 13:52:20|8595.7|8580.7|8599.5|8584.5|8599.5|8584.5|8595.7|8580.7|6
1623073950000|2021-06-07 13:52:30|8599.2|8584.2|8599|8584|8599.2|8584.2|8599|8584|0
1623073970000|2021-06-07 13:52:50|8599.2|8584.2|8600|8585|8600|8585|8599.2|8584.2|1
1623073980000|2021-06-07 13:53:00|8599.9|8584.9|8602.2|8587.2|8602.2|8587.2|8599.9|8584.9|3
1623073990000|2021-06-07 13:53:10|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|0
1623074000000|2021-06-07 13:53:20|8601.8|8586.8|8601|8586|8601.8|8586.8|8600.5|8585.5|2
1623074010000|2021-06-07 13:53:30|||||||||2
1623074030000|2021-06-07 13:53:50|8600.7|8585.7|8601|8586|8601|8586|8600.7|8585.7|1
1623074040000|2021-06-07 13:54:00|8601.7|8586.7|8602.7|8587.7|8603.2|8588.2|8601.7|8586.7|5
1623074050000|2021-06-07 13:54:10|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|1
1623074060000|2021-06-07 13:54:20|8603.7|8588.7|8599.5|8584.5|8603.7|8588.7|8599.5|8584.5|3
1623074070000|2021-06-07 13:54:30|8599.2|8584.2|8596.5|8581.5|8599.7|8584.7|8596|8581|3
1623074080000|2021-06-07 13:54:40|8598|8583|8597.7|8582.7|8598|8583|8597.7|8582.7|3
1623074100000|2021-06-07 13:55:00|8598|8583|8599.5|8584.5|8599.5|8584.5|8598|8583|1
1623074110000|2021-06-07 13:55:10|8599|8584|8598.5|8583.5|8599|8584|8598.5|8583.5|0
1623074120000|2021-06-07 13:55:20|8599.2|8584.2|8599.5|8584.5|8599.5|8584.5|8599|8584|3
1623074130000|2021-06-07 13:55:30|||||||||1
1623074140000|2021-06-07 13:55:40|8598.7|8583.7|8598.2|8583.2|8598.7|8583.7|8598.2|8583.2|2
1623074150000|2021-06-07 13:55:50|8598|8583|8596.5|8581.5|8598|8583|8596.5|8581.5|0
1623074160000|2021-06-07 13:56:00|8595.7|8580.7|8594.7|8579.7|8596|8581|8594.7|8579.7|3
1623074170000|2021-06-07 13:56:10|8595.2|8580.2|8595.5|8580.5|8595.7|8580.7|8595.2|8580.2|3
1623074180000|2021-06-07 13:56:20|||||||||1
1623074190000|2021-06-07 13:56:30|8596|8581|8597.8|8582.8|8597.8|8582.8|8596|8581|3
1623074200000|2021-06-07 13:56:40|8600|8585|8599|8584|8600|8585|8599|8584|0
1623074210000|2021-06-07 13:56:50|8598.5|8583.5|8597.2|8582.2|8598.5|8583.5|8597|8582|0
1623074220000|2021-06-07 13:57:00|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|0
1623074230000|2021-06-07 13:57:10|||||||||1
1623074250000|2021-06-07 13:57:30|8596|8581|8595.2|8580.2|8596|8581|8595.2|8580.2|1
1623074260000|2021-06-07 13:57:40|8595.8|8580.8|8595.2|8580.2|8595.8|8580.8|8595.2|8580.2|1
1623074270000|2021-06-07 13:57:50|8595.7|8580.7|8596.7|8581.7|8596.7|8581.7|8595.7|8580.7|2
1623074280000|2021-06-07 13:58:00|8598.7|8583.7|8596.2|8581.2|8598.7|8583.7|8596.2|8581.2|7
1623074290000|2021-06-07 13:58:10|8597|8582|8597.5|8582.5|8598|8583|8596.2|8581.2|3
1623074300000|2021-06-07 13:58:20|8597|8582|8596.5|8581.5|8597.2|8582.2|8596.5|8581.5|2
1623074310000|2021-06-07 13:58:30|8596|8581|8596.2|8581.2|8596.2|8581.2|8595.5|8580.5|0
1623074320000|2021-06-07 13:58:40|8596.5|8581.5|8597.1|8582.1|8597.5|8582.5|8596|8581|4
1623074340000|2021-06-07 13:59:00|8598.2|8583.2|8598.2|8583.2|8598.2|8583.2|8598.2|8583.2|0
1623074360000|2021-06-07 13:59:20|8598|8583|8598.2|8583.2|8598.2|8583.2|8598|8583|1
1623074370000|2021-06-07 13:59:30|8598.4|8583.4|8598.4|8583.4|8598.4|8583.4|8598.4|8583.4|8
1623074380000|2021-06-07 13:59:40|8597.7|8582.7|8595.7|8580.7|8597.7|8582.7|8595.4|8580.4|4
1623074390000|2021-06-07 13:59:50|8595|8580|8594.7|8579.7|8595|8580|8594.7|8579.7|5
1623074400000|2021-06-07 14:00:00|8594.5|8579.5|8592.7|8577.7|8594.5|8579.5|8592.7|8577.7|15
1623074410000|2021-06-07 14:00:10|8592.2|8577.2|8589.9|8574.9|8592.2|8577.2|8589.9|8574.9|14
1623074420000|2021-06-07 14:00:20|8589.7|8574.7|8587.7|8572.7|8589.7|8574.7|8587.7|8572.7|9
1623074430000|2021-06-07 14:00:30|8586.2|8571.2|8584.5|8569.5|8586.5|8571.5|8584.5|8569.5|17
1623074440000|2021-06-07 14:00:40|8584|8569|8584.2|8569.2|8584.2|8569.2|8583.7|8568.7|8
1623074450000|2021-06-07 14:00:50|8584|8569|8583.7|8568.7|8584.2|8569.2|8583.7|8568.7|4
1623074460000|2021-06-07 14:01:00|8584|8569|8586.7|8571.7|8586.7|8571.7|8583.8|8568.8|35
1623074470000|2021-06-07 14:01:10|8586.5|8571.5|8589.7|8574.7|8589.7|8574.7|8586.5|8571.5|8
1623074490000|2021-06-07 14:01:30|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|8590.2|8575.2|0
1623074500000|2021-06-07 14:01:40|8587.8|8572.8|8587.2|8572.2|8587.8|8572.8|8586.2|8571.2|9
1623074510000|2021-06-07 14:01:50|8587|8572|8592|8577|8592|8577|8587|8572|2
1623074520000|2021-06-07 14:02:00|8592.2|8577.2|8593.5|8578.5|8593.5|8578.5|8592.2|8577.2|27
1623074530000|2021-06-07 14:02:10|8593|8578|8592.8|8577.8|8593|8578|8592.8|8577.8|22
1623074550000|2021-06-07 14:02:30|8593.3|8578.3|8592.3|8577.3|8594.3|8579.3|8592.3|8577.3|3
1623074560000|2021-06-07 14:02:40|8592.1|8577.1|8593.8|8578.8|8594.1|8579.1|8592.1|8577.1|9
1623074570000|2021-06-07 14:02:50|8593.6|8578.6|8591.6|8576.6|8593.6|8578.6|8591.6|8576.6|1
1623074580000|2021-06-07 14:03:00|8591.4|8576.4|8590.9|8575.9|8591.4|8576.4|8590.9|8575.9|0
1623074590000|2021-06-07 14:03:10|8590.6|8575.6|8587.6|8572.6|8590.6|8575.6|8587.6|8572.6|6
1623074600000|2021-06-07 14:03:20|8587.4|8572.4|8588.1|8573.1|8588.1|8573.1|8587.4|8572.4|27
1623074610000|2021-06-07 14:03:30|8588.9|8573.9|8584.7|8569.7|8588.9|8573.9|8584.7|8569.7|32
1623074620000|2021-06-07 14:03:40|8584.8|8569.8|8584.5|8569.5|8584.8|8569.8|8584.5|8569.5|4
1623074630000|2021-06-07 14:03:50|8585.9|8570.9|8585.5|8570.5|8586|8571|8585.5|8570.5|3
1623074640000|2021-06-07 14:04:00|8585|8570|8585.3|8570.3|8585.3|8570.3|8585|8570|0
1623074650000|2021-06-07 14:04:10|8586.4|8571.4|8587.3|8572.3|8587.8|8572.8|8586.4|8571.4|7
1623074660000|2021-06-07 14:04:20|8587|8572|8588.6|8573.6|8588.6|8573.6|8587|8572|13
1623074670000|2021-06-07 14:04:30|8588.8|8573.8|8590.1|8575.1|8594|8579|8588.8|8573.8|7
1623074680000|2021-06-07 14:04:40|8589.6|8574.6|8589.8|8574.8|8589.8|8574.8|8589.3|8574.3|2
1623074690000|2021-06-07 14:04:50|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|8589.6|8574.6|0
1623074700000|2021-06-07 14:05:00|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|5
1623074710000|2021-06-07 14:05:10|8591.1|8576.1|8592.1|8577.1|8592.1|8577.1|8591.1|8576.1|6
1623074720000|2021-06-07 14:05:20|||||||||2
1623074730000|2021-06-07 14:05:30|8594.8|8579.8|8598.3|8583.3|8598.3|8583.3|8594.8|8579.8|1
1623074740000|2021-06-07 14:05:40|8598.8|8583.8|8601.6|8586.6|8601.8|8586.8|8598.8|8583.8|1
1623074760000|2021-06-07 14:06:00|8601.8|8586.8|8596.1|8581.1|8601.8|8586.8|8594.8|8579.8|23
1623074770000|2021-06-07 14:06:10|8596.4|8581.4|8599.4|8584.4|8599.4|8584.4|8596.4|8581.4|6
1623074780000|2021-06-07 14:06:20|8600.4|8585.4|8599.4|8584.4|8600.4|8585.4|8599.4|8584.4|12
1623074790000|2021-06-07 14:06:30|8599.7|8584.7|8600.9|8585.9|8600.9|8585.9|8599.7|8584.7|97
1623074800000|2021-06-07 14:06:40|8600.5|8585.5|8596.1|8581.1|8600.5|8585.5|8595.6|8580.6|59
1623074810000|2021-06-07 14:06:50|8595.8|8580.8|8594|8579|8595.9|8580.9|8594|8579|30
1623074820000|2021-06-07 14:07:00|8594.2|8579.2|8594.8|8579.8|8594.8|8579.8|8594|8579|0
1623074830000|2021-06-07 14:07:10|8594.1|8579.1|8596.8|8581.8|8596.8|8581.8|8594.1|8579.1|47
1623074840000|2021-06-07 14:07:20|8597|8582|8597.8|8582.8|8597.8|8582.8|8596.8|8581.8|0
1623074850000|2021-06-07 14:07:30|8597.1|8582.1|8594.5|8579.5|8597.1|8582.1|8594.5|8579.5|9
1623074860000|2021-06-07 14:07:40|8594.3|8579.3|8594|8579|8594.3|8579.3|8594|8579|4
1623074870000|2021-06-07 14:07:50|8594.6|8579.6|8595.3|8580.3|8595.3|8580.3|8594.6|8579.6|1
1623074880000|2021-06-07 14:08:00|8595.5|8580.5|8595.8|8580.8|8595.8|8580.8|8595.5|8580.5|2
1623074890000|2021-06-07 14:08:10|8596.1|8581.1|8595.6|8580.6|8596.1|8581.1|8595.6|8580.6|2
1623074900000|2021-06-07 14:08:20|8597.1|8582.1|8599.8|8584.8|8599.8|8584.8|8597.1|8582.1|2
1623074910000|2021-06-07 14:08:30|8598|8583|8598|8583|8598|8583|8598|8583|0
1623074920000|2021-06-07 14:08:40|8596.2|8581.2|8592.5|8577.5|8596.2|8581.2|8592.5|8577.5|4
1623074930000|2021-06-07 14:08:50|8592.7|8577.7|8594.9|8579.9|8595.1|8580.1|8592.5|8577.5|47
1623074940000|2021-06-07 14:09:00|8595.1|8580.1|8594.6|8579.6|8595.1|8580.1|8594.6|8579.6|0
1623074950000|2021-06-07 14:09:10|8594|8579|8593.7|8578.7|8594|8579|8593.4|8578.4|4
1623074960000|2021-06-07 14:09:20|||||||||1
1623074970000|2021-06-07 14:09:30|8592.9|8577.9|8593.4|8578.4|8593.4|8578.4|8592.9|8577.9|3
1623074980000|2021-06-07 14:09:40|8594.2|8579.2|8591.4|8576.4|8594.2|8579.2|8591.4|8576.4|17
1623074990000|2021-06-07 14:09:50|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|7
1623075000000|2021-06-07 14:10:00|8591.4|8576.4|8591.2|8576.2|8591.4|8576.4|8591.2|8576.2|7
1623075010000|2021-06-07 14:10:10|8591.7|8576.7|8590|8575|8591.7|8576.7|8589.8|8574.8|27
1623075020000|2021-06-07 14:10:20|8590.3|8575.3|8596|8581|8596|8581|8590|8575|3
1623075030000|2021-06-07 14:10:30|8596.3|8581.3|8594.5|8579.5|8596.3|8581.3|8594.5|8579.5|10
1623075040000|2021-06-07 14:10:40|8595|8580|8593.5|8578.5|8595|8580|8593.3|8578.3|5
1623075060000|2021-06-07 14:11:00|8593.3|8578.3|8592.5|8577.5|8593.5|8578.5|8592.5|8577.5|8
1623075070000|2021-06-07 14:11:10|8592|8577|8592.3|8577.3|8592.3|8577.3|8592|8577|10
1623075080000|2021-06-07 14:11:20|8593.3|8578.3|8593.4|8578.4|8594.1|8579.1|8593.3|8578.3|1
1623075090000|2021-06-07 14:11:30|8592.6|8577.6|8592.1|8577.1|8592.6|8577.6|8592.1|8577.1|1
1623075100000|2021-06-07 14:11:40|8592.3|8577.3|8593.1|8578.1|8593.3|8578.3|8592.3|8577.3|5
1623075110000|2021-06-07 14:11:50|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|9
1623075120000|2021-06-07 14:12:00|8592.1|8577.1|8596|8581|8596|8581|8592.1|8577.1|9
1623075130000|2021-06-07 14:12:10|8596.3|8581.3|8597.8|8582.8|8598.5|8583.5|8596.3|8581.3|9
1623075140000|2021-06-07 14:12:20|8597.3|8582.3|8597.6|8582.6|8597.6|8582.6|8597.3|8582.3|3
1623075150000|2021-06-07 14:12:30|8597.3|8582.3|8595.3|8580.3|8597.3|8582.3|8595.3|8580.3|3
1623075160000|2021-06-07 14:12:40|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8
1623075170000|2021-06-07 14:12:50|8595.8|8580.8|8598.3|8583.3|8598.3|8583.3|8595.8|8580.8|3
1623075180000|2021-06-07 14:13:00|8598.8|8583.8|8597.4|8582.4|8599.1|8584.1|8597.4|8582.4|26
1623075190000|2021-06-07 14:13:10|8593.9|8578.9|8593|8578|8594.2|8579.2|8593|8578|129
1623075200000|2021-06-07 14:13:20|8593.3|8578.3|8588.1|8573.1|8593.3|8578.3|8588.1|8573.1|66
1623075210000|2021-06-07 14:13:30|8588.4|8573.4|8588.6|8573.6|8588.6|8573.6|8588.4|8573.4|3
1623075220000|2021-06-07 14:13:40|8588.4|8573.4|8589.6|8574.6|8589.6|8574.6|8588.1|8573.1|8
1623075230000|2021-06-07 14:13:50|8588.1|8573.1|8592.9|8577.9|8593.1|8578.1|8588.1|8573.1|14
1623075240000|2021-06-07 14:14:00|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|0
1623075250000|2021-06-07 14:14:10|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|0
1623075260000|2021-06-07 14:14:20|||||||||4
1623075270000|2021-06-07 14:14:30|8592.9|8577.9|8592.1|8577.1|8592.9|8577.9|8592.1|8577.1|4
1623075280000|2021-06-07 14:14:40|8591.4|8576.4|8590.9|8575.9|8591.4|8576.4|8590.2|8575.2|9
1623075290000|2021-06-07 14:14:50|8589.4|8574.4|8591.2|8576.2|8591.2|8576.2|8588.9|8573.9|6
1623075300000|2021-06-07 14:15:00|8590.9|8575.9|8589.4|8574.4|8590.9|8575.9|8589.4|8574.4|3
1623075310000|2021-06-07 14:15:10|8588.1|8573.1|8588.9|8573.9|8588.9|8573.9|8587.9|8572.9|5
1623075320000|2021-06-07 14:15:20|8588.2|8573.2|8586.7|8571.7|8588.4|8573.4|8585.2|8570.2|19
1623075330000|2021-06-07 14:15:30|8586.9|8571.9|8587.9|8572.9|8587.9|8572.9|8586.7|8571.7|20
1623075340000|2021-06-07 14:15:40|8587.4|8572.4|8587.7|8572.7|8587.7|8572.7|8587.4|8572.4|5
1623075350000|2021-06-07 14:15:50|8586.6|8571.6|8585.7|8570.7|8586.6|8571.6|8585.7|8570.7|3
1623075360000|2021-06-07 14:16:00|8585.9|8570.9|8586.4|8571.4|8586.7|8571.7|8585.9|8570.9|3
1623075370000|2021-06-07 14:16:10|||||||||8
1623075380000|2021-06-07 14:16:20|8588.4|8573.4|8587.9|8572.9|8588.4|8573.4|8587.4|8572.4|8
1623075390000|2021-06-07 14:16:30|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|0
1623075400000|2021-06-07 14:16:40|8587.2|8572.2|8587.2|8572.2|8588.2|8573.2|8587.2|8572.2|3
1623075410000|2021-06-07 14:16:50|8587.4|8572.4|8587.2|8572.2|8587.4|8572.4|8587.2|8572.2|1
1623075420000|2021-06-07 14:17:00|8587.6|8572.6|8586.7|8571.7|8587.6|8572.6|8586.7|8571.7|1
1623075430000|2021-06-07 14:17:10|||||||||9
1623075440000|2021-06-07 14:17:20|8583.9|8568.9|8583.1|8568.1|8583.9|8568.9|8583.1|8568.1|6
1623075450000|2021-06-07 14:17:30|8583.7|8568.7|8583.9|8568.9|8583.9|8568.9|8583.7|8568.7|1
1623075460000|2021-06-07 14:17:40|8584.2|8569.2|8583.9|8568.9|8584.2|8569.2|8583.9|8568.9|4
1623075470000|2021-06-07 14:17:50|8584.4|8569.4|8583.2|8568.2|8584.7|8569.7|8583.2|8568.2|7
1623075490000|2021-06-07 14:18:10|||||||||2
1623075500000|2021-06-07 14:18:20|8583|8568|8580.2|8565.2|8583|8568|8580.2|8565.2|8
1623075510000|2021-06-07 14:18:30|8579.4|8564.4|8577.3|8562.3|8579.4|8564.4|8577.3|8562.3|11
1623075520000|2021-06-07 14:18:40|8577.8|8562.8|8581.9|8566.9|8581.9|8566.9|8577.8|8562.8|13
1623075530000|2021-06-07 14:18:50|8581.7|8566.7|8579.7|8564.7|8581.7|8566.7|8579.7|8564.7|1
1623075540000|2021-06-07 14:19:00|||||||||2
1623075550000|2021-06-07 14:19:10|8580.4|8565.4|8579.7|8564.7|8580.4|8565.4|8579.7|8564.7|2
1623075560000|2021-06-07 14:19:20|||||||||4
1623075580000|2021-06-07 14:19:40|8579.4|8564.4|8578.9|8563.9|8579.4|8564.4|8578.9|8563.9|11
1623075590000|2021-06-07 14:19:50|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|1
1623075610000|2021-06-07 14:20:10|8579.4|8564.4|8579.2|8564.2|8579.4|8564.4|8579.2|8564.2|11
1623075620000|2021-06-07 14:20:20|8580|8565|8583.9|8568.9|8583.9|8568.9|8580|8565|15
1623075630000|2021-06-07 14:20:30|8583.4|8568.4|8583.2|8568.2|8583.4|8568.4|8583.2|8568.2|0
1623075640000|2021-06-07 14:20:40|8582.4|8567.4|8582.2|8567.2|8582.4|8567.4|8582.2|8567.2|5
1623075650000|2021-06-07 14:20:50|8581.7|8566.7|8582.5|8567.5|8582.5|8567.5|8581.7|8566.7|19
1623075660000|2021-06-07 14:21:00|8580|8565|8580.2|8565.2|8580.7|8565.7|8580|8565|3
1623075670000|2021-06-07 14:21:10|8579.5|8564.5|8579.5|8564.5|8579.5|8564.5|8579.5|8564.5|1
1623075680000|2021-06-07 14:21:20|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|8579.2|8564.2|2
1623075690000|2021-06-07 14:21:30|||||||||3
1623075700000|2021-06-07 14:21:40|8579.7|8564.7|8579.7|8564.7|8579.7|8564.7|8579.7|8564.7|6
1623075710000|2021-06-07 14:21:50|8580.2|8565.2|8580|8565|8580.2|8565.2|8580|8565|4
1623075720000|2021-06-07 14:22:00|8579.7|8564.7|8577|8562|8579.7|8564.7|8577|8562|7
1623075730000|2021-06-07 14:22:10|8576.5|8561.5|8579.5|8564.5|8579.7|8564.7|8576.5|8561.5|19
1623075740000|2021-06-07 14:22:20|8579.7|8564.7|8582.2|8567.2|8582.2|8567.2|8579.7|8564.7|3
1623075750000|2021-06-07 14:22:30|8582|8567|8581|8566|8582|8567|8581|8566|2
1623075760000|2021-06-07 14:22:40|||||||||3
1623075770000|2021-06-07 14:22:50|8580.7|8565.7|8581|8566|8581|8566|8580.7|8565.7|4
1623075780000|2021-06-07 14:23:00|8581.2|8566.2|8580.9|8565.9|8581.5|8566.5|8580.9|8565.9|2
1623075790000|2021-06-07 14:23:10|8583.6|8568.6|8584.1|8569.1|8584.1|8569.1|8583.6|8568.6|2
1623075800000|2021-06-07 14:23:20|8584.4|8569.4|8586.6|8571.6|8586.8|8571.8|8584.4|8569.4|13
1623075810000|2021-06-07 14:23:30|8586.3|8571.3|8586.3|8571.3|8587|8572|8586.3|8571.3|1
1623075820000|2021-06-07 14:23:40|8586.1|8571.1|8586.1|8571.1|8586.1|8571.1|8586.1|8571.1|7
1623075830000|2021-06-07 14:23:50|8585.9|8570.9|8585.6|8570.6|8585.9|8570.9|8585.6|8570.6|4
1623075850000|2021-06-07 14:24:10|8586.1|8571.1|8584.9|8569.9|8586.1|8571.1|8584.5|8569.5|5
1623075860000|2021-06-07 14:24:20|8585|8570|8584.7|8569.7|8585.2|8570.2|8584.7|8569.7|1
1623075870000|2021-06-07 14:24:30|8584.2|8569.2|8583.7|8568.7|8584.2|8569.2|8583.7|8568.7|1
1623075890000|2021-06-07 14:24:50|8584|8569|8583.7|8568.7|8584|8569|8582.5|8567.5|5
1623075900000|2021-06-07 14:25:00|8583.3|8568.3|8583.7|8568.7|8583.7|8568.7|8583.3|8568.3|21
1623075910000|2021-06-07 14:25:10|8583.3|8568.3|8582.8|8567.8|8583.3|8568.3|8582.8|8567.8|16
1623075920000|2021-06-07 14:25:20|8583|8568|8582.8|8567.8|8583|8568|8582.8|8567.8|6
1623075930000|2021-06-07 14:25:30|||||||||1
1623075940000|2021-06-07 14:25:40|8582.6|8567.6|8582.3|8567.3|8582.6|8567.6|8582.3|8567.3|0
1623075950000|2021-06-07 14:25:50|8582.6|8567.6|8582.3|8567.3|8582.6|8567.6|8582.3|8567.3|3
1623075960000|2021-06-07 14:26:00|8582.1|8567.1|8582.6|8567.6|8582.6|8567.6|8582.1|8567.1|6
1623075980000|2021-06-07 14:26:20|8582.1|8567.1|8584.3|8569.3|8584.3|8569.3|8582.1|8567.1|15
1623075990000|2021-06-07 14:26:30|8584.8|8569.8|8585.3|8570.3|8585.3|8570.3|8584.8|8569.8|1
1623076000000|2021-06-07 14:26:40|8584.8|8569.8|8584.5|8569.5|8584.8|8569.8|8584.3|8569.3|4
1623076010000|2021-06-07 14:26:50|8587.4|8572.4|8588.9|8573.9|8588.9|8573.9|8587.2|8572.2|8
1623076020000|2021-06-07 14:27:00|8589.1|8574.1|8589.8|8574.8|8589.8|8574.8|8589.1|8574.1|16
1623076030000|2021-06-07 14:27:10|8589.3|8574.3|8590.4|8575.4|8590.6|8575.6|8588.6|8573.6|4
1623076040000|2021-06-07 14:27:20|8590.1|8575.1|8585.4|8570.4|8590.1|8575.1|8585.4|8570.4|2
1623076050000|2021-06-07 14:27:30|8584.9|8569.9|8583.4|8568.4|8584.9|8569.9|8583.4|8568.4|2
1623076060000|2021-06-07 14:27:40|8584.7|8569.7|8584.7|8569.7|8585|8570|8584.7|8569.7|0
1623076070000|2021-06-07 14:27:50|8584.3|8569.3|8585.5|8570.5|8586|8571|8584.3|8569.3|4
1623076080000|2021-06-07 14:28:00|8585.3|8570.3|8585|8570|8585.5|8570.5|8585|8570|2
1623076090000|2021-06-07 14:28:10|8584.5|8569.5|8585.1|8570.1|8585.1|8570.1|8584.5|8569.5|1
1623076100000|2021-06-07 14:28:20|8583.6|8568.6|8583.8|8568.8|8583.8|8568.8|8583.6|8568.6|1
1623076110000|2021-06-07 14:28:30|||||||||1
1623076120000|2021-06-07 14:28:40|||||||||5
1623076130000|2021-06-07 14:28:50|8584.1|8569.1|8584.3|8569.3|8584.3|8569.3|8584.1|8569.1|2
1623076140000|2021-06-07 14:29:00|8585.1|8570.1|8585.6|8570.6|8585.8|8570.8|8585.1|8570.1|1
1623076150000|2021-06-07 14:29:10|8585.3|8570.3|8585.3|8570.3|8585.3|8570.3|8585.3|8570.3|0
1623076160000|2021-06-07 14:29:20|8585.5|8570.5|8586.8|8571.8|8587.5|8572.5|8585.5|8570.5|5
1623076170000|2021-06-07 14:29:30|8586.5|8571.5|8587|8572|8587.5|8572.5|8586.5|8571.5|2
1623076180000|2021-06-07 14:29:40|||||||||1
1623076190000|2021-06-07 14:29:50|8587.3|8572.3|8586|8571|8587.3|8572.3|8585.5|8570.5|6
1623076200000|2021-06-07 14:30:00|8585.8|8570.8|8583|8568|8585.8|8570.8|8583|8568|5
1623076210000|2021-06-07 14:30:10|8582.5|8567.5|8583|8568|8583|8568|8582.3|8567.3|2
1623076220000|2021-06-07 14:30:20|8583.3|8568.3|8583.9|8568.9|8583.9|8568.9|8583|8568|2
1623076230000|2021-06-07 14:30:30|8583.6|8568.6|8583.6|8568.6|8584.1|8569.1|8583.6|8568.6|3
1623076240000|2021-06-07 14:30:40|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|0
1623076250000|2021-06-07 14:30:50|8583.1|8568.1|8583.4|8568.4|8583.6|8568.6|8583.1|8568.1|4
1623076260000|2021-06-07 14:31:00|8583.5|8568.5|8583.8|8568.8|8583.8|8568.8|8583.5|8568.5|1
1623076270000|2021-06-07 14:31:10|8584.1|8569.1|8586.3|8571.3|8586.5|8571.5|8584.1|8569.1|7
1623076280000|2021-06-07 14:31:20|8586.5|8571.5|8585.6|8570.6|8586.5|8571.5|8585.6|8570.6|2
1623076290000|2021-06-07 14:31:30|8585.4|8570.4|8581.9|8566.9|8585.4|8570.4|8581.9|8566.9|3
1623076300000|2021-06-07 14:31:40|8582.9|8567.9|8586.1|8571.1|8586.1|8571.1|8582.9|8567.9|1
1623076310000|2021-06-07 14:31:50|8587.1|8572.1|8585.6|8570.6|8587.1|8572.1|8584.6|8569.6|3
1623076320000|2021-06-07 14:32:00|8585.4|8570.4|8584.4|8569.4|8585.4|8570.4|8583.9|8568.9|0
1623076330000|2021-06-07 14:32:10|8584.6|8569.6|8584.1|8569.1|8584.9|8569.9|8582.6|8567.6|1
1623076340000|2021-06-07 14:32:20|8584.3|8569.3|8582.6|8567.6|8585.1|8570.1|8582.6|8567.6|3
1623076350000|2021-06-07 14:32:30|8582.4|8567.4|8581.8|8566.8|8582.6|8567.6|8581.6|8566.6|1
1623076360000|2021-06-07 14:32:40|8582.6|8567.6|8581.8|8566.8|8583.4|8568.4|8581.8|8566.8|0
1623076370000|2021-06-07 14:32:50|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|3
1623076390000|2021-06-07 14:33:10|8582.1|8567.1|8582.1|8567.1|8582.1|8567.1|8582.1|8567.1|1
1623076400000|2021-06-07 14:33:20|||||||||1
1623076410000|2021-06-07 14:33:30|||||||||8
1623076420000|2021-06-07 14:33:40|||||||||2
1623076430000|2021-06-07 14:33:50|8582.6|8567.6|8582.6|8567.6|8583.6|8568.6|8582.6|8567.6|4
1623076440000|2021-06-07 14:34:00|8578.4|8563.4|8577.9|8562.9|8578.4|8563.4|8577.9|8562.9|53
1623076450000|2021-06-07 14:34:10|8578.1|8563.1|8578.4|8563.4|8578.4|8563.4|8578.1|8563.1|6
1623076460000|2021-06-07 14:34:20|8578.1|8563.1|8579.4|8564.4|8579.4|8564.4|8578.1|8563.1|14
1623076470000|2021-06-07 14:34:30|8578.7|8563.7|8578.9|8563.9|8579.2|8564.2|8578.7|8563.7|2
1623076480000|2021-06-07 14:34:40|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|1
1623076500000|2021-06-07 14:35:00|8578.9|8563.9|8575.2|8560.2|8579.1|8564.1|8575.2|8560.2|16
1623076510000|2021-06-07 14:35:10|8574.9|8559.9|8574.7|8559.7|8576.9|8561.9|8573.7|8558.7|7
1623076520000|2021-06-07 14:35:20|8574.4|8559.4|8574.4|8559.4|8574.4|8559.4|8573.9|8558.9|3
1623076530000|2021-06-07 14:35:30|8574.2|8559.2|8576.7|8561.7|8576.7|8561.7|8574.2|8559.2|2
1623076540000|2021-06-07 14:35:40|8575.9|8560.9|8575.4|8560.4|8575.9|8560.9|8575.4|8560.4|6
1623076560000|2021-06-07 14:36:00|8575.9|8560.9|8575.2|8560.2|8575.9|8560.9|8575.2|8560.2|17
1623076590000|2021-06-07 14:36:30|||||||||1
1623076600000|2021-06-07 14:36:40|8575.7|8560.7|8581|8566|8582.5|8567.5|8575.7|8560.7|27
1623076610000|2021-06-07 14:36:50|8580.5|8565.5|8578.5|8563.5|8581|8566|8578.5|8563.5|8
1623076620000|2021-06-07 14:37:00|8578|8563|8577.5|8562.5|8580|8565|8577.5|8562.5|5
1623076630000|2021-06-07 14:37:10|8577.7|8562.7|8580.2|8565.2|8580.5|8565.5|8577.7|8562.7|2
1623076640000|2021-06-07 14:37:20|8580.5|8565.5|8580.7|8565.7|8580.7|8565.7|8580.5|8565.5|0
1623076650000|2021-06-07 14:37:30|8581|8566|8581.2|8566.2|8581.5|8566.5|8581|8566|6
1623076660000|2021-06-07 14:37:40|8581.4|8566.4|8581.7|8566.7|8581.7|8566.7|8581.4|8566.4|2
1623076670000|2021-06-07 14:37:50|8580.7|8565.7|8578.5|8563.5|8581.5|8566.5|8578.5|8563.5|1
1623076680000|2021-06-07 14:38:00|8580.1|8565.1|8581.7|8566.7|8583.2|8568.2|8580.1|8565.1|10
1623076690000|2021-06-07 14:38:10|8582.2|8567.2|8581.7|8566.7|8582.2|8567.2|8581.7|8566.7|0
1623076700000|2021-06-07 14:38:20|8581.9|8566.9|8584.9|8569.9|8585.6|8570.6|8581.9|8566.9|14
1623076710000|2021-06-07 14:38:30|8584.6|8569.6|8584.9|8569.9|8584.9|8569.9|8584.6|8569.6|2
1623076720000|2021-06-07 14:38:40|8582.7|8567.7|8581.9|8566.9|8582.7|8567.7|8581.7|8566.7|15
1623076730000|2021-06-07 14:38:50|8582.9|8567.9|8582.9|8567.9|8582.9|8567.9|8582.9|8567.9|6
1623076740000|2021-06-07 14:39:00|8582.7|8567.7|8584.6|8569.6|8584.6|8569.6|8582.2|8567.2|17
1623076750000|2021-06-07 14:39:10|8584.9|8569.9|8585.4|8570.4|8585.4|8570.4|8584.9|8569.9|0
1623076760000|2021-06-07 14:39:20|8585.7|8570.7|8585.7|8570.7|8585.7|8570.7|8585.7|8570.7|1
1623076770000|2021-06-07 14:39:30|8585.9|8570.9|8586.2|8571.2|8586.2|8571.2|8585.9|8570.9|1
1623076780000|2021-06-07 14:39:40|8583.9|8568.9|8583.7|8568.7|8584.5|8569.5|8583.7|8568.7|13
1623076790000|2021-06-07 14:39:50|8585.7|8570.7|8586.2|8571.2|8586.2|8571.2|8585.7|8570.7|2
1623076800000|2021-06-07 14:40:00|8585.9|8570.9|8585.7|8570.7|8585.9|8570.9|8585.7|8570.7|2
1623076810000|2021-06-07 14:40:10|8585.2|8570.2|8585.2|8570.2|8585.2|8570.2|8585.2|8570.2|0
1623076820000|2021-06-07 14:40:20|8587.4|8572.4|8587.7|8572.7|8587.7|8572.7|8587.2|8572.2|5
1623076830000|2021-06-07 14:40:30|8587.9|8572.9|8584.2|8569.2|8587.9|8572.9|8582.9|8567.9|21
1623076850000|2021-06-07 14:40:50|8583.7|8568.7|8586.2|8571.2|8586.2|8571.2|8583.7|8568.7|3
1623076860000|2021-06-07 14:41:00|8586.7|8571.7|8586.4|8571.4|8586.7|8571.7|8586.2|8571.2|4
1623076870000|2021-06-07 14:41:10|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|0
1623076880000|2021-06-07 14:41:20|||||||||1
1623076890000|2021-06-07 14:41:30|8587.4|8572.4|8588.2|8573.2|8588.4|8573.4|8587.4|8572.4|11
1623076900000|2021-06-07 14:41:40|8588.4|8573.4|8590.1|8575.1|8590.1|8575.1|8588.4|8573.4|44
1623076910000|2021-06-07 14:41:50|8590.4|8575.4|8590.9|8575.9|8590.9|8575.9|8590.4|8575.4|1
1623076920000|2021-06-07 14:42:00|8591.6|8576.6|8592.1|8577.1|8592.8|8577.8|8591.6|8576.6|9
1623076930000|2021-06-07 14:42:10|8589.8|8574.8|8590.6|8575.6|8590.6|8575.6|8589.3|8574.3|4
1623076950000|2021-06-07 14:42:30|8590.8|8575.8|8590.8|8575.8|8590.8|8575.8|8590.6|8575.6|13
1623076960000|2021-06-07 14:42:40|8590.6|8575.6|8591.3|8576.3|8591.8|8576.8|8589.3|8574.3|18
1623076970000|2021-06-07 14:42:50|8591|8576|8589.8|8574.8|8591|8576|8589.8|8574.8|15
1623076980000|2021-06-07 14:43:00|8590.5|8575.5|8590|8575|8592.3|8577.3|8590|8575|11
1623076990000|2021-06-07 14:43:10|8593|8578|8593.2|8578.2|8593.2|8578.2|8593|8578|8
1623077000000|2021-06-07 14:43:20|8593.5|8578.5|8596.4|8581.4|8596.4|8581.4|8593.5|8578.5|9
1623077010000|2021-06-07 14:43:30|8596.6|8581.6|8596.6|8581.6|8597.1|8582.1|8596.6|8581.6|4
1623077020000|2021-06-07 14:43:40|8597.4|8582.4|8595.1|8580.1|8597.4|8582.4|8595.1|8580.1|8
1623077030000|2021-06-07 14:43:50|8596.1|8581.1|8595.4|8580.4|8596.1|8581.1|8595.4|8580.4|1
1623077040000|2021-06-07 14:44:00|8595.8|8580.8|8594.1|8579.1|8595.8|8580.8|8594.1|8579.1|2
1623077050000|2021-06-07 14:44:10|8594.4|8579.4|8594.3|8579.3|8594.4|8579.4|8594.3|8579.3|2
1623077060000|2021-06-07 14:44:20|8594.8|8579.8|8594.3|8579.3|8595.3|8580.3|8594.3|8579.3|0
1623077070000|2021-06-07 14:44:30|8593.9|8578.9|8593.9|8578.9|8593.9|8578.9|8593.9|8578.9|13
1623077090000|2021-06-07 14:44:50|||||||||2
1623077100000|2021-06-07 14:45:00|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|15
1623077130000|2021-06-07 14:45:30|||||||||4
1623077150000|2021-06-07 14:45:50|8593.9|8578.9|8593.6|8578.6|8593.9|8578.9|8593.6|8578.6|3
1623077160000|2021-06-07 14:46:00|8593.9|8578.9|8594.6|8579.6|8594.6|8579.6|8593.9|8578.9|3
1623077170000|2021-06-07 14:46:10|8594.1|8579.1|8594.4|8579.4|8594.4|8579.4|8594.1|8579.1|7
1623077180000|2021-06-07 14:46:20|8594.1|8579.1|8594.8|8579.8|8595.8|8580.8|8593.9|8578.9|15
1623077190000|2021-06-07 14:46:30|8595.1|8580.1|8595.3|8580.3|8595.3|8580.3|8595.1|8580.1|6
1623077200000|2021-06-07 14:46:40|||||||||2
1623077220000|2021-06-07 14:47:00|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|25
1623077230000|2021-06-07 14:47:10|||||||||2
1623077240000|2021-06-07 14:47:20|8596.1|8581.1|8596.4|8581.4|8596.4|8581.4|8596.1|8581.1|0
1623077250000|2021-06-07 14:47:30|8596.1|8581.1|8593.6|8578.6|8596.1|8581.1|8593.6|8578.6|4
1623077260000|2021-06-07 14:47:40|8593.8|8578.8|8593.3|8578.3|8593.8|8578.8|8592.4|8577.4|3
1623077270000|2021-06-07 14:47:50|8593.6|8578.6|8592.4|8577.4|8593.8|8578.8|8591.9|8576.9|6
1623077280000|2021-06-07 14:48:00|8592.2|8577.2|8591.7|8576.7|8592.2|8577.2|8591.4|8576.4|1
1623077290000|2021-06-07 14:48:10|8591.2|8576.2|8591.7|8576.7|8591.7|8576.7|8591.2|8576.2|0
1623077300000|2021-06-07 14:48:20|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|2
1623077310000|2021-06-07 14:48:30|8594.7|8579.7|8594|8579|8595.2|8580.2|8594|8579|3
1623077320000|2021-06-07 14:48:40|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|0
1623077330000|2021-06-07 14:48:50|8594.7|8579.7|8595|8580|8595.7|8580.7|8594.7|8579.7|4
1623077340000|2021-06-07 14:49:00|8594.7|8579.7|8595|8580|8595.2|8580.2|8594.7|8579.7|3
1623077350000|2021-06-07 14:49:10|8594.5|8579.5|8593|8578|8594.5|8579.5|8593|8578|4
1623077360000|2021-06-07 14:49:20|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|2
1623077370000|2021-06-07 14:49:30|8594.2|8579.2|8592|8577|8594.2|8579.2|8592|8577|5
1623077380000|2021-06-07 14:49:40|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|0
1623077400000|2021-06-07 14:50:00|8590.9|8575.9|8590.7|8575.7|8591.2|8576.2|8590.7|8575.7|4
1623077420000|2021-06-07 14:50:20|8589.7|8574.7|8590.7|8575.7|8590.7|8575.7|8589.4|8574.4|5
1623077430000|2021-06-07 14:50:30|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|8590.4|8575.4|2
1623077460000|2021-06-07 14:51:00|8590.6|8575.6|8590.9|8575.9|8590.9|8575.9|8590.6|8575.6|6
1623077470000|2021-06-07 14:51:10|8591.9|8576.9|8592.9|8577.9|8593.2|8578.2|8591.4|8576.4|2
1623077480000|2021-06-07 14:51:20|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|0
1623077490000|2021-06-07 14:51:30|8593.7|8578.7|8593.7|8578.7|8593.7|8578.7|8593.7|8578.7|3
1623077500000|2021-06-07 14:51:40|8593.5|8578.5|8593.5|8578.5|8594.2|8579.2|8593.2|8578.2|3
1623077510000|2021-06-07 14:51:50|8594.5|8579.5|8594.3|8579.3|8594.8|8579.8|8594.3|8579.3|0
1623077520000|2021-06-07 14:52:00|8594|8579|8594|8579|8594|8579|8594|8579|11
1623077530000|2021-06-07 14:52:10|8594.6|8579.6|8592.4|8577.4|8594.6|8579.6|8592.4|8577.4|20
1623077540000|2021-06-07 14:52:20|8592.1|8577.1|8592.6|8577.6|8592.6|8577.6|8592.1|8577.1|9
1623077550000|2021-06-07 14:52:30|||||||||2
1623077560000|2021-06-07 14:52:40|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|4
1623077580000|2021-06-07 14:53:00|8595.8|8580.8|8596|8581|8596.5|8581.5|8594.6|8579.6|10
1623077590000|2021-06-07 14:53:10|8596.3|8581.3|8597.8|8582.8|8597.8|8582.8|8596.3|8581.3|0
1623077600000|2021-06-07 14:53:20|8597.5|8582.5|8599.7|8584.7|8599.7|8584.7|8597.5|8582.5|5
1623077610000|2021-06-07 14:53:30|8599.9|8584.9|8599.4|8584.4|8600.2|8585.2|8599.4|8584.4|2
1623077620000|2021-06-07 14:53:40|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|1
1623077630000|2021-06-07 14:53:50|8599.4|8584.4|8600.4|8585.4|8600.4|8585.4|8599.4|8584.4|1
1623077640000|2021-06-07 14:54:00|8600.2|8585.2|8600.4|8585.4|8600.4|8585.4|8600.2|8585.2|3
1623077670000|2021-06-07 14:54:30|||||||||2
1623077680000|2021-06-07 14:54:40|8601.4|8586.4|8603.4|8588.4|8603.4|8588.4|8600.2|8585.2|3
1623077690000|2021-06-07 14:54:50|8603.6|8588.6|8603.4|8588.4|8603.9|8588.9|8603.4|8588.4|0
1623077700000|2021-06-07 14:55:00|8602.9|8587.9|8603.4|8588.4|8603.4|8588.4|8602.9|8587.9|2
1623077710000|2021-06-07 14:55:10|8603.2|8588.2|8602.9|8587.9|8603.2|8588.2|8602.9|8587.9|0
1623077720000|2021-06-07 14:55:20|8603.4|8588.4|8605.4|8590.4|8605.4|8590.4|8603.4|8588.4|1
1623077730000|2021-06-07 14:55:30|8604.9|8589.9|8604.5|8589.5|8604.9|8589.9|8604.4|8589.4|7
1623077740000|2021-06-07 14:55:40|8604.2|8589.2|8604|8589|8604.2|8589.2|8604|8589|3
1623077750000|2021-06-07 14:55:50|8604.2|8589.2|8604.5|8589.5|8604.5|8589.5|8604.2|8589.2|2
1623077770000|2021-06-07 14:56:10|8603.8|8588.8|8601.9|8586.9|8603.8|8588.8|8601.9|8586.9|11
1623077780000|2021-06-07 14:56:20|8601.6|8586.6|8601.9|8586.9|8601.9|8586.9|8601.6|8586.6|2
1623077800000|2021-06-07 14:56:40|8601.1|8586.1|8600.9|8585.9|8601.1|8586.1|8600.9|8585.9|7
1623077810000|2021-06-07 14:56:50|8600.4|8585.4|8600.6|8585.6|8600.6|8585.6|8600.4|8585.4|0
1623077830000|2021-06-07 14:57:10|8600.1|8585.1|8599.6|8584.6|8600.1|8585.1|8599.6|8584.6|9
1623077850000|2021-06-07 14:57:30|8600.2|8585.2|8599.6|8584.6|8600.2|8585.2|8599.6|8584.6|2
1623077860000|2021-06-07 14:57:40|8600.2|8585.2|8602.9|8587.9|8602.9|8587.9|8600.2|8585.2|6
1623077870000|2021-06-07 14:57:50|8602.6|8587.6|8603.8|8588.8|8603.8|8588.8|8602.6|8587.6|7
1623077880000|2021-06-07 14:58:00|8603.3|8588.3|8603.1|8588.1|8603.3|8588.3|8603.1|8588.1|3
1623077890000|2021-06-07 14:58:10|8602.8|8587.8|8602.8|8587.8|8602.8|8587.8|8602.8|8587.8|1
1623077900000|2021-06-07 14:58:20|||||||||1
1623077920000|2021-06-07 14:58:40|||||||||3
1623077930000|2021-06-07 14:58:50|||||||||1
1623077940000|2021-06-07 14:59:00|8602.3|8587.3|8600.6|8585.6|8602.3|8587.3|8600.6|8585.6|10
1623077950000|2021-06-07 14:59:10|||||||||1
1623077960000|2021-06-07 14:59:20|8599.1|8584.1|8599.6|8584.6|8599.6|8584.6|8598.6|8583.6|2
1623077970000|2021-06-07 14:59:30|8599.9|8584.9|8599.6|8584.6|8599.9|8584.9|8599.4|8584.4|3
1623077980000|2021-06-07 14:59:40|||||||||2
1623077990000|2021-06-07 14:59:50|8599.3|8584.3|8596.4|8581.4|8599.3|8584.3|8596.4|8581.4|2
1623078000000|2021-06-07 15:00:00|8596.6|8581.6|8596.6|8581.6|8596.6|8581.6|8596.4|8581.4|5
1623078010000|2021-06-07 15:00:10|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|3
1623078030000|2021-06-07 15:00:30|8596.6|8581.6|8596.9|8581.9|8597.1|8582.1|8596.6|8581.6|4
1623078040000|2021-06-07 15:00:40|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|1
1623078050000|2021-06-07 15:00:50|||||||||1
1623078060000|2021-06-07 15:01:00|8597.8|8582.8|8595.4|8580.4|8598.3|8583.3|8595.4|8580.4|8
1623078070000|2021-06-07 15:01:10|8595.6|8580.6|8595.6|8580.6|8595.9|8580.9|8595.6|8580.6|2
1623078080000|2021-06-07 15:01:20|||||||||1
1623078100000|2021-06-07 15:01:40|8595.9|8580.9|8595.6|8580.6|8595.9|8580.9|8595.6|8580.6|2
1623078110000|2021-06-07 15:01:50|8597.1|8582.1|8597.1|8582.1|8597.1|8582.1|8597.1|8582.1|1
1623078120000|2021-06-07 15:02:00|8597.3|8582.3|8597.1|8582.1|8597.3|8582.3|8597.1|8582.1|1
1623078130000|2021-06-07 15:02:10|||||||||3
1623078140000|2021-06-07 15:02:20|||||||||2
1623078150000|2021-06-07 15:02:30|||||||||2
1623078160000|2021-06-07 15:02:40|8596.6|8581.6|8592.8|8577.8|8596.6|8581.6|8592.1|8577.1|10
1623078170000|2021-06-07 15:02:50|8592.6|8577.6|8586.1|8571.1|8592.6|8577.6|8586.1|8571.1|18
1623078180000|2021-06-07 15:03:00|8586.6|8571.6|8586.8|8571.8|8587.6|8572.6|8586.6|8571.6|7
1623078190000|2021-06-07 15:03:10|8587.1|8572.1|8588.6|8573.6|8588.6|8573.6|8587.1|8572.1|6
1623078200000|2021-06-07 15:03:20|8588.8|8573.8|8589.8|8574.8|8590.3|8575.3|8588.3|8573.3|8
1623078210000|2021-06-07 15:03:30|8590.1|8575.1|8590.6|8575.6|8590.6|8575.6|8590.1|8575.1|7
1623078220000|2021-06-07 15:03:40|||||||||1
1623078230000|2021-06-07 15:03:50|8590.1|8575.1|8589.6|8574.6|8590.1|8575.1|8589.6|8574.6|3
1623078240000|2021-06-07 15:04:00|||||||||1
1623078250000|2021-06-07 15:04:10|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|0
1623078260000|2021-06-07 15:04:20|8591.1|8576.1|8594.5|8579.5|8595.6|8580.6|8591.1|8576.1|11
1623078270000|2021-06-07 15:04:30|8594.8|8579.8|8596.5|8581.5|8596.8|8581.8|8593.8|8578.8|2
1623078280000|2021-06-07 15:04:40|8597.1|8582.1|8598.4|8583.4|8598.4|8583.4|8596.8|8581.8|10
1623078290000|2021-06-07 15:04:50|8597.4|8582.4|8597.4|8582.4|8597.4|8582.4|8597.4|8582.4|0
1623078300000|2021-06-07 15:05:00|8596|8581|8595.6|8580.6|8596.1|8581.1|8595.1|8580.1|13
1623078310000|2021-06-07 15:05:10|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|0
1623078320000|2021-06-07 15:05:20|8596.4|8581.4|8596.7|8581.7|8596.7|8581.7|8596.4|8581.4|0
1623078340000|2021-06-07 15:05:40|8597.2|8582.2|8598.3|8583.3|8598.9|8583.9|8597.2|8582.2|13
1623078350000|2021-06-07 15:05:50|8597.6|8582.6|8596.6|8581.6|8597.6|8582.6|8596.6|8581.6|0
1623078360000|2021-06-07 15:06:00|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|8596.8|8581.8|1
1623078370000|2021-06-07 15:06:10|8597.4|8582.4|8597.4|8582.4|8597.4|8582.4|8597.4|8582.4|0
1623078380000|2021-06-07 15:06:20|8598.6|8583.6|8599.6|8584.6|8599.6|8584.6|8598.6|8583.6|2
1623078390000|2021-06-07 15:06:30|8599.8|8584.8|8603.5|8588.5|8603.5|8588.5|8599.8|8584.8|3
1623078400000|2021-06-07 15:06:40|8603|8588|8604|8589|8604.8|8589.8|8602.1|8587.1|2
1623078410000|2021-06-07 15:06:50|8604.3|8589.3|8604|8589|8604.3|8589.3|8604|8589|1
1623078420000|2021-06-07 15:07:00|8603.8|8588.8|8602.3|8587.3|8604.2|8589.2|8602.3|8587.3|22
1623078430000|2021-06-07 15:07:10|8601.7|8586.7|8602|8587|8602|8587|8601.7|8586.7|1
1623078440000|2021-06-07 15:07:20|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|0
1623078450000|2021-06-07 15:07:30|8603.3|8588.3|8603.8|8588.8|8604.2|8589.2|8603.3|8588.3|3
1623078460000|2021-06-07 15:07:40|8603.5|8588.5|8604.2|8589.2|8604.5|8589.5|8603.5|8588.5|5
1623078500000|2021-06-07 15:08:20|8604|8589|8604|8589|8604|8589|8604|8589|8
1623078510000|2021-06-07 15:08:30|8604.5|8589.5|8604.8|8589.8|8604.8|8589.8|8604.5|8589.5|1
1623078520000|2021-06-07 15:08:40|8604.5|8589.5|8603.8|8588.8|8604.5|8589.5|8603.8|8588.8|2
1623078540000|2021-06-07 15:09:00|8603.3|8588.3|8602.3|8587.3|8603.3|8588.3|8602.3|8587.3|0
1623078550000|2021-06-07 15:09:10|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|8602.5|8587.5|2
1623078560000|2021-06-07 15:09:20|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|1
1623078570000|2021-06-07 15:09:30|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|0
1623078580000|2021-06-07 15:09:40|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|8602.3|8587.3|3
1623078590000|2021-06-07 15:09:50|8602.5|8587.5|8602.8|8587.8|8602.8|8587.8|8602.5|8587.5|1
1623078600000|2021-06-07 15:10:00|8603.1|8588.1|8603.1|8588.1|8603.1|8588.1|8602.6|8587.6|2
1623078610000|2021-06-07 15:10:10|||||||||1
1623078620000|2021-06-07 15:10:20|8603.6|8588.6|8605.8|8590.8|8605.8|8590.8|8603.6|8588.6|2
1623078630000|2021-06-07 15:10:30|8606.3|8591.3|8607.3|8592.3|8607.3|8592.3|8606.3|8591.3|1
1623078640000|2021-06-07 15:10:40|8607.8|8592.8|8607.8|8592.8|8607.8|8592.8|8607.8|8592.8|0
1623078660000|2021-06-07 15:11:00|8610.8|8595.8|8611|8596|8611|8596|8610.3|8595.3|4
1623078670000|2021-06-07 15:11:10|8611.5|8596.5|8612|8597|8612|8597|8611|8596|13
1623078680000|2021-06-07 15:11:20|8612.2|8597.2|8612.7|8597.7|8612.7|8597.7|8612.2|8597.2|0
1623078690000|2021-06-07 15:11:30|8613.2|8598.2|8613|8598|8613.2|8598.2|8613|8598|0
1623078700000|2021-06-07 15:11:40|8612.7|8597.7|8610.7|8595.7|8612.7|8597.7|8610.7|8595.7|8
1623078710000|2021-06-07 15:11:50|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|0
1623078720000|2021-06-07 15:12:00|8610|8595|8609.3|8594.3|8610|8595|8609.3|8594.3|5
1623078730000|2021-06-07 15:12:10|8608.5|8593.5|8607.5|8592.5|8608.5|8593.5|8607|8592|1
1623078740000|2021-06-07 15:12:20|8609.5|8594.5|8610.5|8595.5|8610.5|8595.5|8609.5|8594.5|2
1623078770000|2021-06-07 15:12:50|||||||||2
1623078780000|2021-06-07 15:13:00|8613.8|8598.8|8612|8597|8613.8|8598.8|8612|8597|5
1623078790000|2021-06-07 15:13:10|8613.5|8598.5|8613.6|8598.6|8613.6|8598.6|8613.3|8598.3|4
1623078810000|2021-06-07 15:13:30|8612.6|8597.6|8612.3|8597.3|8612.6|8597.6|8612.3|8597.3|2
1623078820000|2021-06-07 15:13:40|||||||||1
1623078830000|2021-06-07 15:13:50|8613.6|8598.6|8615.1|8600.1|8615.1|8600.1|8613.6|8598.6|5
1623078840000|2021-06-07 15:14:00|||||||||3
1623078860000|2021-06-07 15:14:20|||||||||1
1623078880000|2021-06-07 15:14:40|8614.3|8599.3|8614.3|8599.3|8614.3|8599.3|8614.3|8599.3|3
1623078890000|2021-06-07 15:14:50|8614.6|8599.6|8618.1|8603.1|8618.6|8603.6|8614.6|8599.6|6
1623078900000|2021-06-07 15:15:00|8618.6|8603.6|8618.1|8603.1|8618.6|8603.6|8618.1|8603.1|2
1623078910000|2021-06-07 15:15:10|8616.3|8601.3|8616.1|8601.1|8616.3|8601.3|8616.1|8601.1|3
1623078920000|2021-06-07 15:15:20|8615.8|8600.8|8615.6|8600.6|8615.8|8600.8|8615.6|8600.6|10
1623078930000|2021-06-07 15:15:30|8615.4|8600.4|8611.6|8596.6|8615.4|8600.4|8611.6|8596.6|1
1623078940000|2021-06-07 15:15:40|8613.9|8598.9|8613.3|8598.3|8615.5|8600.5|8613.1|8598.1|13
1623078950000|2021-06-07 15:15:50|8614.2|8599.2|8613.8|8598.8|8615.5|8600.5|8613.5|8598.5|7
1623078960000|2021-06-07 15:16:00|8613.5|8598.5|8610.8|8595.8|8613.8|8598.8|8610.8|8595.8|7
1623078970000|2021-06-07 15:16:10|8609.8|8594.8|8609.9|8594.9|8610.4|8595.4|8609.1|8594.1|5
1623078980000|2021-06-07 15:16:20|8610.6|8595.6|8609.3|8594.3|8610.8|8595.8|8609.3|8594.3|5
1623078990000|2021-06-07 15:16:30|8609.1|8594.1|8610.8|8595.8|8611.8|8596.8|8609.1|8594.1|7
1623079000000|2021-06-07 15:16:40|8610|8595|8605.5|8590.5|8610|8595|8604.3|8589.3|6
1623079010000|2021-06-07 15:16:50|8605.8|8590.8|8606|8591|8606|8591|8605.8|8590.8|0
1623079020000|2021-06-07 15:17:00|8606.7|8591.7|8605.5|8590.5|8606.8|8591.8|8605.5|8590.5|0
1623079030000|2021-06-07 15:17:10|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|1
1623079040000|2021-06-07 15:17:20|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|0
1623079050000|2021-06-07 15:17:30|8603.3|8588.3|8601.8|8586.8|8603.3|8588.3|8601.5|8586.5|5
1623079060000|2021-06-07 15:17:40|8600.6|8585.6|8598.8|8583.8|8600.6|8585.6|8598.8|8583.8|5
1623079070000|2021-06-07 15:17:50|8598.3|8583.3|8598.3|8583.3|8599.3|8584.3|8598.3|8583.3|0
1623079090000|2021-06-07 15:18:10|8598|8583|8597.8|8582.8|8598|8583|8597.8|8582.8|1
1623079100000|2021-06-07 15:18:20|8599|8584|8599.7|8584.7|8599.7|8584.7|8599|8584|6
1623079110000|2021-06-07 15:18:30|8600|8585|8599.5|8584.5|8600|8585|8599.5|8584.5|0
1623079120000|2021-06-07 15:18:40|8603.2|8588.2|8603.7|8588.7|8603.7|8588.7|8603.2|8588.2|2
1623079130000|2021-06-07 15:18:50|8603.5|8588.5|8602.7|8587.7|8603.5|8588.5|8602.7|8587.7|0
1623079140000|2021-06-07 15:19:00|8602.5|8587.5|8599.7|8584.7|8602.5|8587.5|8599.7|8584.7|8
1623079170000|2021-06-07 15:19:30|8599.5|8584.5|8599.5|8584.5|8599.5|8584.5|8599.5|8584.5|1
1623079180000|2021-06-07 15:19:40|8595.3|8580.3|8594.8|8579.8|8595.3|8580.3|8594.8|8579.8|10
1623079200000|2021-06-07 15:20:00|8594.5|8579.5|8595|8580|8595|8580|8594.5|8579.5|2
1623079210000|2021-06-07 15:20:10|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|0
1623079220000|2021-06-07 15:20:20|8595.8|8580.8|8595.5|8580.5|8596|8581|8595.5|8580.5|2
1623079240000|2021-06-07 15:20:40|8596.9|8581.9|8596.8|8581.8|8599.8|8584.8|8596.8|8581.8|4
1623079250000|2021-06-07 15:20:50|8596.5|8581.5|8596|8581|8596.7|8581.7|8594.8|8579.8|0
1623079260000|2021-06-07 15:21:00|8595.3|8580.3|8593.3|8578.3|8595.3|8580.3|8593.3|8578.3|3
1623079270000|2021-06-07 15:21:10|||||||||1
1623079280000|2021-06-07 15:21:20|8592.8|8577.8|8590.3|8575.3|8592.8|8577.8|8589.5|8574.5|0
1623079290000|2021-06-07 15:21:30|8589.5|8574.5|8588.8|8573.8|8589.5|8574.5|8588.5|8573.5|4
1623079310000|2021-06-07 15:21:50|||||||||1
1623079320000|2021-06-07 15:22:00|8588|8573|8588.5|8573.5|8588.5|8573.5|8588|8573|1
1623079330000|2021-06-07 15:22:10|8589.3|8574.3|8589.8|8574.8|8590.9|8575.9|8589.3|8574.3|3
1623079340000|2021-06-07 15:22:20|8588.8|8573.8|8590.3|8575.3|8590.3|8575.3|8588.8|8573.8|0
1623079350000|2021-06-07 15:22:30|8590.5|8575.5|8587.2|8572.2|8590.5|8575.5|8587|8572|7
1623079360000|2021-06-07 15:22:40|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|0
1623079370000|2021-06-07 15:22:50|8585.7|8570.7|8586|8571|8586|8571|8585.7|8570.7|3
1623079380000|2021-06-07 15:23:00|8585.7|8570.7|8585.5|8570.5|8586.2|8571.2|8585.2|8570.2|3
1623079390000|2021-06-07 15:23:10|8585.3|8570.3|8583.5|8568.5|8585.3|8570.3|8583.5|8568.5|3
1623079400000|2021-06-07 15:23:20|8583.8|8568.8|8584|8569|8584.3|8569.3|8583.5|8568.5|0
1623079410000|2021-06-07 15:23:30|8584.3|8569.3|8584.3|8569.3|8584.3|8569.3|8584|8569|0
1623079420000|2021-06-07 15:23:40|8585.3|8570.3|8585.8|8570.8|8585.8|8570.8|8585.3|8570.3|3
1623079440000|2021-06-07 15:24:00|8585.3|8570.3|8583.5|8568.5|8585.3|8570.3|8583.3|8568.3|2
1623079460000|2021-06-07 15:24:20|8584.3|8569.3|8584|8569|8584.5|8569.5|8584|8569|9
1623079470000|2021-06-07 15:24:30|8586|8571|8586.7|8571.7|8586.7|8571.7|8586|8571|3
1623079480000|2021-06-07 15:24:40|8587|8572|8587.2|8572.2|8587.7|8572.7|8587|8572|3
1623079520000|2021-06-07 15:25:20|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|1
1623079530000|2021-06-07 15:25:30|8586.7|8571.7|8586.2|8571.2|8587.2|8572.2|8586.2|8571.2|3
1623079540000|2021-06-07 15:25:40|||||||||2
1623079550000|2021-06-07 15:25:50|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|1
1623079570000|2021-06-07 15:26:10|8587|8572|8587|8572|8587|8572|8587|8572|0
1623079580000|2021-06-07 15:26:20|8586.7|8571.7|8583.6|8568.6|8586.7|8571.7|8583.3|8568.3|5
1623079590000|2021-06-07 15:26:30|8583.3|8568.3|8583.5|8568.5|8583.5|8568.5|8583.3|8568.3|0
1623079600000|2021-06-07 15:26:40|8584.1|8569.1|8587|8572|8587|8572|8584.1|8569.1|2
1623079610000|2021-06-07 15:26:50|8587.5|8572.5|8587.5|8572.5|8587.5|8572.5|8587.3|8572.3|0
1623079620000|2021-06-07 15:27:00|8587.3|8572.3|8589.5|8574.5|8589.5|8574.5|8587.3|8572.3|11
1623079630000|2021-06-07 15:27:10|8589.7|8574.7|8590.2|8575.2|8590.5|8575.5|8589.7|8574.7|2
1623079640000|2021-06-07 15:27:20|8590.7|8575.7|8591|8576|8591|8576|8590.4|8575.4|4
1623079650000|2021-06-07 15:27:30|8590.4|8575.4|8590.7|8575.7|8590.7|8575.7|8590.4|8575.4|6
1623079660000|2021-06-07 15:27:40|8590.9|8575.9|8590.4|8575.4|8590.9|8575.9|8590.4|8575.4|0
1623079670000|2021-06-07 15:27:50|||||||||1
1623079680000|2021-06-07 15:28:00|8590.2|8575.2|8585.7|8570.7|8590.4|8575.4|8585.6|8570.6|10
1623079690000|2021-06-07 15:28:10|8586.9|8571.9|8587.9|8572.9|8587.9|8572.9|8586.9|8571.9|0
1623079720000|2021-06-07 15:28:40|||||||||2
1623079740000|2021-06-07 15:29:00|8586.8|8571.8|8585.8|8570.8|8586.8|8571.8|8585.8|8570.8|4
1623079750000|2021-06-07 15:29:10|8585.7|8570.7|8586.7|8571.7|8587.7|8572.7|8585.7|8570.7|1
1623079760000|2021-06-07 15:29:20|8586.5|8571.5|8585.7|8570.7|8586.5|8571.5|8585.7|8570.7|0
1623079770000|2021-06-07 15:29:30|8585.4|8570.4|8584.7|8569.7|8585.4|8570.4|8584.7|8569.7|1
1623079790000|2021-06-07 15:29:50|8583.8|8568.8|8583.3|8568.3|8583.8|8568.8|8583.3|8568.3|3
1623079800000|2021-06-07 15:30:00|8584.1|8569.1|8586.8|8571.8|8587.3|8572.3|8584.1|8569.1|3
1623079810000|2021-06-07 15:30:10|8586.3|8571.3|8586.8|8571.8|8586.8|8571.8|8586.3|8571.3|0
1623079820000|2021-06-07 15:30:20|||||||||2
1623079850000|2021-06-07 15:30:50|8587|8572|8587.8|8572.8|8587.8|8572.8|8587|8572|1
1623079860000|2021-06-07 15:31:00|8587.6|8572.6|8588.3|8573.3|8588.3|8573.3|8587.6|8572.6|0
1623079870000|2021-06-07 15:31:10|8587.4|8572.4|8585.3|8570.3|8587.4|8572.4|8585.3|8570.3|1
1623079880000|2021-06-07 15:31:20|8584.4|8569.4|8583.6|8568.6|8584.4|8569.4|8583.6|8568.6|3
1623079890000|2021-06-07 15:31:30|8584.1|8569.1|8584.8|8569.8|8584.8|8569.8|8584.1|8569.1|2
1623079900000|2021-06-07 15:31:40|||||||||1
1623079910000|2021-06-07 15:31:50|8584.3|8569.3|8584.3|8569.3|8584.3|8569.3|8584.3|8569.3|14
1623079950000|2021-06-07 15:32:30|8584.6|8569.6|8584.8|8569.8|8584.8|8569.8|8584.6|8569.6|0
1623079960000|2021-06-07 15:32:40|8585.1|8570.1|8585.6|8570.6|8587.6|8572.6|8585.1|8570.1|4
1623079970000|2021-06-07 15:32:50|8585.8|8570.8|8586.1|8571.1|8586.1|8571.1|8585.8|8570.8|2
1623079980000|2021-06-07 15:33:00|8585.9|8570.9|8585.6|8570.6|8585.9|8570.9|8585.6|8570.6|0
1623079990000|2021-06-07 15:33:10|8587.6|8572.6|8588.1|8573.1|8588.1|8573.1|8587.6|8572.6|2
1623080000000|2021-06-07 15:33:20|8588.8|8573.8|8588.8|8573.8|8588.8|8573.8|8588.8|8573.8|4
1623080010000|2021-06-07 15:33:30|8589.1|8574.1|8588.8|8573.8|8590.7|8575.7|8588.8|8573.8|3
1623080020000|2021-06-07 15:33:40|8588.3|8573.3|8588.3|8573.3|8588.3|8573.3|8588.3|8573.3|1
1623080030000|2021-06-07 15:33:50|8588.1|8573.1|8587.8|8572.8|8588.1|8573.1|8587.8|8572.8|1
1623080040000|2021-06-07 15:34:00|8587.4|8572.4|8586.8|8571.8|8587.4|8572.4|8586.3|8571.3|2
1623080050000|2021-06-07 15:34:10|8587.3|8572.3|8587.6|8572.6|8587.6|8572.6|8587.1|8572.1|0
1623080060000|2021-06-07 15:34:20|8587.3|8572.3|8587.1|8572.1|8587.3|8572.3|8587.1|8572.1|1
1623080070000|2021-06-07 15:34:30|8586.8|8571.8|8584.8|8569.8|8586.8|8571.8|8584.8|8569.8|1
1623080090000|2021-06-07 15:34:50|||||||||1
1623080100000|2021-06-07 15:35:00|8585.1|8570.1|8582.8|8567.8|8585.1|8570.1|8582.8|8567.8|2
1623080110000|2021-06-07 15:35:10|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|0
1623080120000|2021-06-07 15:35:20|8582.3|8567.3|8581.9|8566.9|8582.3|8567.3|8581.9|8566.9|12
1623080130000|2021-06-07 15:35:30|||||||||1
1623080140000|2021-06-07 15:35:40|8581.4|8566.4|8580.4|8565.4|8581.4|8566.4|8580.4|8565.4|1
1623080170000|2021-06-07 15:36:10|8577.7|8562.7|8576.9|8561.9|8577.7|8562.7|8575.1|8560.1|23
1623080180000|2021-06-07 15:36:20|8577.2|8562.2|8576.9|8561.9|8577.9|8562.9|8576.9|8561.9|2
1623080190000|2021-06-07 15:36:30|8577.3|8562.3|8579.4|8564.4|8579.4|8564.4|8577.3|8562.3|5
1623080200000|2021-06-07 15:36:40|8580.9|8565.9|8582.6|8567.6|8582.9|8567.9|8580.9|8565.9|0
1623080210000|2021-06-07 15:36:50|8582.4|8567.4|8581.6|8566.6|8582.4|8567.4|8581.4|8566.4|0
1623080220000|2021-06-07 15:37:00|8581.9|8566.9|8577.1|8562.1|8581.9|8566.9|8577.1|8562.1|3
1623080230000|2021-06-07 15:37:10|8577.6|8562.6|8576.6|8561.6|8578.1|8563.1|8576.6|8561.6|2
1623080240000|2021-06-07 15:37:20|8576.1|8561.1|8575.9|8560.9|8576.1|8561.1|8575.9|8560.9|1
1623080250000|2021-06-07 15:37:30|8575.4|8560.4|8575.4|8560.4|8575.4|8560.4|8575.4|8560.4|3
1623080260000|2021-06-07 15:37:40|||||||||1
1623080270000|2021-06-07 15:37:50|8578.4|8563.4|8579.1|8564.1|8579.6|8564.6|8578.4|8563.4|4
1623080280000|2021-06-07 15:38:00|8579.4|8564.4|8580.9|8565.9|8580.9|8565.9|8579.4|8564.4|1
1623080290000|2021-06-07 15:38:10|8581.1|8566.1|8589.9|8574.9|8590.4|8575.4|8581.1|8566.1|3
1623080300000|2021-06-07 15:38:20|8589.1|8574.1|8589.1|8574.1|8589.1|8574.1|8588.6|8573.6|0
1623080310000|2021-06-07 15:38:30|8588.9|8573.9|8585.1|8570.1|8588.9|8573.9|8585.1|8570.1|3
1623080340000|2021-06-07 15:39:00|8585.4|8570.4|8584.1|8569.1|8585.4|8570.4|8584.1|8569.1|12
1623080350000|2021-06-07 15:39:10|8584.4|8569.4|8584.4|8569.4|8584.4|8569.4|8584.1|8569.1|3
1623080360000|2021-06-07 15:39:20|8583.1|8568.1|8583.4|8568.4|8583.4|8568.4|8583.1|8568.1|1
1623080370000|2021-06-07 15:39:30|8583.6|8568.6|8587.4|8572.4|8587.9|8572.9|8583.6|8568.6|20
1623080380000|2021-06-07 15:39:40|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|0
1623080390000|2021-06-07 15:39:50|||||||||1
1623080400000|2021-06-07 15:40:00|8587.9|8572.9|8590.6|8575.6|8590.6|8575.6|8587.9|8572.9|2
1623080410000|2021-06-07 15:40:10|8590.2|8575.2|8589.9|8574.9|8590.2|8575.2|8589.9|8574.9|1
1623080420000|2021-06-07 15:40:20|||||||||1
1623080430000|2021-06-07 15:40:30|8589.7|8574.7|8587.9|8572.9|8589.7|8574.7|8586.9|8571.9|7
1623080440000|2021-06-07 15:40:40|8588.9|8573.9|8589.9|8574.9|8591.2|8576.2|8588.9|8573.9|4
1623080450000|2021-06-07 15:40:50|||||||||1
1623080460000|2021-06-07 15:41:00|8588.2|8573.2|8587.7|8572.7|8588.2|8573.2|8587.7|8572.7|24
1623080500000|2021-06-07 15:41:40|8587.9|8572.9|8589.7|8574.7|8589.7|8574.7|8587.9|8572.9|2
1623080510000|2021-06-07 15:41:50|8590.7|8575.7|8592.7|8577.7|8593.4|8578.4|8590.7|8575.7|4
1623080520000|2021-06-07 15:42:00|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|2
1623080530000|2021-06-07 15:42:10|8592.7|8577.7|8599.4|8584.4|8601.7|8586.7|8592.7|8577.7|24
1623080540000|2021-06-07 15:42:20|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|2
1623080550000|2021-06-07 15:42:30|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|3
1623080560000|2021-06-07 15:42:40|||||||||2
1623080570000|2021-06-07 15:42:50|8599.2|8584.2|8592.4|8577.4|8599.2|8584.2|8592.4|8577.4|2
1623080580000|2021-06-07 15:43:00|8589.9|8574.9|8590.2|8575.2|8590.4|8575.4|8589.9|8574.9|2
1623080590000|2021-06-07 15:43:10|8589.4|8574.4|8589.7|8574.7|8589.7|8574.7|8588.9|8573.9|1
1623080600000|2021-06-07 15:43:20|8589.9|8574.9|8590.2|8575.2|8590.2|8575.2|8589.9|8574.9|0
1623080610000|2021-06-07 15:43:30|8589.7|8574.7|8589.7|8574.7|8589.7|8574.7|8589.7|8574.7|1
1623080620000|2021-06-07 15:43:40|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|7
1623080630000|2021-06-07 15:43:50|8589.7|8574.7|8588.9|8573.9|8590.2|8575.2|8588.4|8573.4|1
1623080640000|2021-06-07 15:44:00|8588.7|8573.7|8585.4|8570.4|8588.7|8573.7|8585.4|8570.4|7
1623080650000|2021-06-07 15:44:10|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|4
1623080660000|2021-06-07 15:44:20|8586.4|8571.4|8589.9|8574.9|8590.4|8575.4|8586.4|8571.4|12
1623080670000|2021-06-07 15:44:30|8590.2|8575.2|8589.2|8574.2|8590.4|8575.4|8589.2|8574.2|3
1623080680000|2021-06-07 15:44:40|8588.7|8573.7|8589.4|8574.4|8589.4|8574.4|8587.9|8572.9|0
1623080690000|2021-06-07 15:44:50|8588.9|8573.9|8589.9|8574.9|8589.9|8574.9|8588.9|8573.9|3
1623080700000|2021-06-07 15:45:00|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|0
1623080710000|2021-06-07 15:45:10|||||||||1
1623080720000|2021-06-07 15:45:20|||||||||3
1623080730000|2021-06-07 15:45:30|8589.4|8574.4|8588.4|8573.4|8589.4|8574.4|8588.4|8573.4|2
1623080740000|2021-06-07 15:45:40|||||||||2
1623080750000|2021-06-07 15:45:50|||||||||1
1623080760000|2021-06-07 15:46:00|8588|8573|8587.7|8572.7|8588|8573|8587.7|8572.7|0
1623080770000|2021-06-07 15:46:10|||||||||3
1623080790000|2021-06-07 15:46:30|8589.3|8574.3|8589.7|8574.7|8590.2|8575.2|8589.3|8574.3|9
1623080800000|2021-06-07 15:46:40|8589.9|8574.9|8590.4|8575.4|8590.7|8575.7|8589.9|8574.9|0
1623080810000|2021-06-07 15:46:50|8589.9|8574.9|8589.4|8574.4|8589.9|8574.9|8589.4|8574.4|1
1623080830000|2021-06-07 15:47:10|||||||||1
1623080840000|2021-06-07 15:47:20|8589.9|8574.9|8590.2|8575.2|8590.2|8575.2|8589.9|8574.9|5
1623080850000|2021-06-07 15:47:30|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|8590.7|8575.7|0
1623080860000|2021-06-07 15:47:40|8591.2|8576.2|8592.4|8577.4|8592.9|8577.9|8591.2|8576.2|3
1623080870000|2021-06-07 15:47:50|||||||||3
1623080880000|2021-06-07 15:48:00|8591.7|8576.7|8588.4|8573.4|8591.7|8576.7|8588.4|8573.4|1
1623080890000|2021-06-07 15:48:10|||||||||2
1623080900000|2021-06-07 15:48:20|8588.2|8573.2|8588.2|8573.2|8588.4|8573.4|8587.9|8572.9|0
1623080910000|2021-06-07 15:48:30|8588.4|8573.4|8584.2|8569.2|8588.4|8573.4|8584.2|8569.2|1
1623080920000|2021-06-07 15:48:40|||||||||2
1623080930000|2021-06-07 15:48:50|||||||||1
1623080940000|2021-06-07 15:49:00|8584.7|8569.7|8584.2|8569.2|8584.7|8569.7|8584.2|8569.2|3
1623080950000|2021-06-07 15:49:10|8583.5|8568.5|8582.4|8567.4|8583.5|8568.5|8582.4|8567.4|1
1623080960000|2021-06-07 15:49:20|8583.2|8568.2|8583.2|8568.2|8583.2|8568.2|8583.2|8568.2|0
1623080980000|2021-06-07 15:49:40|8582.7|8567.7|8581.4|8566.4|8582.7|8567.7|8581.4|8566.4|2
1623080990000|2021-06-07 15:49:50|8581.7|8566.7|8582.7|8567.7|8582.7|8567.7|8581.7|8566.7|2
1623081000000|2021-06-07 15:50:00|8582.9|8567.9|8581.2|8566.2|8582.9|8567.9|8581.2|8566.2|4
1623081020000|2021-06-07 15:50:20|8581.4|8566.4|8581.2|8566.2|8581.7|8566.7|8581.2|8566.2|0
1623081030000|2021-06-07 15:50:30|8581|8566|8581|8566|8581|8566|8581|8566|2
1623081040000|2021-06-07 15:50:40|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|1
1623081050000|2021-06-07 15:50:50|8581.7|8566.7|8581.7|8566.7|8581.7|8566.7|8580.7|8565.7|5
1623081060000|2021-06-07 15:51:00|||||||||2
1623081070000|2021-06-07 15:51:10|||||||||1
1623081080000|2021-06-07 15:51:20|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|1
1623081090000|2021-06-07 15:51:30|8581.2|8566.2|8584.9|8569.9|8584.9|8569.9|8581.2|8566.2|2
1623081100000|2021-06-07 15:51:40|8585.7|8570.7|8587|8572|8587|8572|8584.5|8569.5|4
1623081110000|2021-06-07 15:51:50|8586.7|8571.7|8587|8572|8587|8572|8586.7|8571.7|1
1623081120000|2021-06-07 15:52:00|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|8586.7|8571.7|1
1623081130000|2021-06-07 15:52:10|8590.5|8575.5|8594.5|8579.5|8595|8580|8590.5|8575.5|4
1623081140000|2021-06-07 15:52:20|8594.7|8579.7|8594.7|8579.7|8596.9|8581.9|8594.7|8579.7|4
1623081150000|2021-06-07 15:52:30|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|1
1623081160000|2021-06-07 15:52:40|8595.2|8580.2|8592.4|8577.4|8595.2|8580.2|8592.4|8577.4|1
1623081170000|2021-06-07 15:52:50|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|8593.4|8578.4|2
1623081180000|2021-06-07 15:53:00|8591.2|8576.2|8590.7|8575.7|8591.9|8576.9|8590.7|8575.7|3
1623081190000|2021-06-07 15:53:10|8591.4|8576.4|8593.7|8578.7|8593.7|8578.7|8591.4|8576.4|3
1623081200000|2021-06-07 15:53:20|8594.2|8579.2|8596.2|8581.2|8596.2|8581.2|8594.2|8579.2|1
1623081210000|2021-06-07 15:53:30|8596.7|8581.7|8599.8|8584.8|8603.1|8588.1|8596.7|8581.7|24
1623081220000|2021-06-07 15:53:40|8598.2|8583.2|8596.2|8581.2|8598.2|8583.2|8596.2|8581.2|0
1623081230000|2021-06-07 15:53:50|||||||||1
1623081250000|2021-06-07 15:54:10|||||||||1
1623081260000|2021-06-07 15:54:20|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|2
1623081270000|2021-06-07 15:54:30|||||||||1
1623081280000|2021-06-07 15:54:40|||||||||3
1623081310000|2021-06-07 15:55:10|8595.4|8580.4|8595.4|8580.4|8595.4|8580.4|8594.9|8579.9|10
1623081330000|2021-06-07 15:55:30|8593.4|8578.4|8591.2|8576.2|8593.4|8578.4|8591.2|8576.2|5
1623081340000|2021-06-07 15:55:40|8591|8576|8589.7|8574.7|8591|8576|8589.7|8574.7|1
1623081350000|2021-06-07 15:55:50|8592.1|8577.1|8594.2|8579.2|8596.4|8581.4|8592.1|8577.1|12
1623081360000|2021-06-07 15:56:00|8594.4|8579.4|8594.2|8579.2|8594.4|8579.4|8594.2|8579.2|2
1623081370000|2021-06-07 15:56:10|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|8594.4|8579.4|1
1623081390000|2021-06-07 15:56:30|8594.2|8579.2|8595.4|8580.4|8595.4|8580.4|8594.2|8579.2|0
1623081400000|2021-06-07 15:56:40|8595.7|8580.7|8596.7|8581.7|8596.7|8581.7|8595.7|8580.7|1
1623081410000|2021-06-07 15:56:50|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|8596.2|8581.2|3
1623081420000|2021-06-07 15:57:00|8597.7|8582.7|8596.7|8581.7|8597.7|8582.7|8596.7|8581.7|3
1623081440000|2021-06-07 15:57:20|8597.8|8582.8|8599.2|8584.2|8599.2|8584.2|8597.8|8582.8|3
1623081450000|2021-06-07 15:57:30|8598.9|8583.9|8599.5|8584.5|8599.7|8584.7|8598.9|8583.9|6
1623081460000|2021-06-07 15:57:40|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|8599.2|8584.2|0
1623081470000|2021-06-07 15:57:50|8599.4|8584.4|8599.7|8584.7|8599.7|8584.7|8599.4|8584.4|11
1623081480000|2021-06-07 15:58:00|8599.9|8584.9|8599.2|8584.2|8599.9|8584.9|8599.2|8584.2|2
1623081490000|2021-06-07 15:58:10|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|1
1623081500000|2021-06-07 15:58:20|8599.4|8584.4|8600.4|8585.4|8600.4|8585.4|8599.4|8584.4|0
1623081510000|2021-06-07 15:58:30|8600|8585|8599.7|8584.7|8600|8585|8599.7|8584.7|4
1623081520000|2021-06-07 15:58:40|8598.4|8583.4|8596.2|8581.2|8598.4|8583.4|8595.5|8580.5|5
1623081530000|2021-06-07 15:58:50|8596|8581|8595.7|8580.7|8596|8581|8595.7|8580.7|0
1623081540000|2021-06-07 15:59:00|8595.3|8580.3|8595.5|8580.5|8595.7|8580.7|8594.7|8579.7|0
1623081550000|2021-06-07 15:59:10|8595|8580|8595.2|8580.2|8595.2|8580.2|8595|8580|3
1623081560000|2021-06-07 15:59:20|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|1
1623081570000|2021-06-07 15:59:30|8595|8580|8594.3|8579.3|8595|8580|8594.3|8579.3|0
1623081580000|2021-06-07 15:59:40|8593.2|8578.2|8596|8581|8596|8581|8593.2|8578.2|2
1623081590000|2021-06-07 15:59:50|8596.7|8581.7|8596|8581|8596.7|8581.7|8596|8581|2
1623081600000|2021-06-07 16:00:00|8596.2|8581.2|8595.8|8580.8|8597.7|8582.7|8595.8|8580.8|7
1623081610000|2021-06-07 16:00:10|8596.5|8581.5|8596.2|8581.2|8597.5|8582.5|8596.2|8581.2|1
1623081630000|2021-06-07 16:00:30|8596|8581|8596|8581|8596|8581|8596|8581|1
1623081640000|2021-06-07 16:00:40|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|3
1623081660000|2021-06-07 16:01:00|8595|8580|8595.2|8580.2|8596|8581|8594|8579|3
1623081670000|2021-06-07 16:01:10|8596.7|8581.7|8594.8|8579.8|8596.7|8581.7|8594.8|8579.8|1
1623081680000|2021-06-07 16:01:20|8595.2|8580.2|8595.7|8580.7|8595.7|8580.7|8595.2|8580.2|3
1623081690000|2021-06-07 16:01:30|8595.5|8580.5|8599|8584|8599|8584|8595.5|8580.5|2
1623081700000|2021-06-07 16:01:40|8599.2|8584.2|8599.7|8584.7|8599.7|8584.7|8599.2|8584.2|3
1623081710000|2021-06-07 16:01:50|||||||||1
1623081720000|2021-06-07 16:02:00|8600|8585|8600.7|8585.7|8600.7|8585.7|8600|8585|3
1623081730000|2021-06-07 16:02:10|||||||||1
1623081740000|2021-06-07 16:02:20|8600.8|8585.8|8600.8|8585.8|8600.8|8585.8|8600.8|8585.8|1
1623081750000|2021-06-07 16:02:30|||||||||1
1623081760000|2021-06-07 16:02:40|8602|8587|8601|8586|8602|8587|8601|8586|4
1623081790000|2021-06-07 16:03:10|||||||||2
1623081800000|2021-06-07 16:03:20|8600.3|8585.3|8596.5|8581.5|8600.3|8585.3|8596.5|8581.5|5
1623081830000|2021-06-07 16:03:50|8597|8582|8597|8582|8597|8582|8597|8582|1
1623081840000|2021-06-07 16:04:00|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|3
1623081850000|2021-06-07 16:04:10|8598|8583|8598.5|8583.5|8598.5|8583.5|8598|8583|1
1623081860000|2021-06-07 16:04:20|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|1
1623081880000|2021-06-07 16:04:40|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|2
1623081890000|2021-06-07 16:04:50|8597.7|8582.7|8597.2|8582.2|8597.7|8582.7|8597.2|8582.2|0
1623081900000|2021-06-07 16:05:00|8597.7|8582.7|8597.2|8582.2|8597.7|8582.7|8597.2|8582.2|1
1623081910000|2021-06-07 16:05:10|8597.7|8582.7|8597.7|8582.7|8597.7|8582.7|8597.7|8582.7|1
1623081920000|2021-06-07 16:05:20|8598|8583|8598|8583|8598|8583|8598|8583|1
1623081940000|2021-06-07 16:05:40|8597.8|8582.8|8597.2|8582.2|8597.8|8582.8|8597.2|8582.2|0
1623081950000|2021-06-07 16:05:50|8597.5|8582.5|8597.3|8582.3|8597.5|8582.5|8597.3|8582.3|52
1623081960000|2021-06-07 16:06:00|8597|8582|8596.8|8581.8|8597|8582|8596.8|8581.8|2
1623081970000|2021-06-07 16:06:10|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|0
1623081980000|2021-06-07 16:06:20|8596.8|8581.8|8597.3|8582.3|8597.3|8582.3|8596.8|8581.8|5
1623082000000|2021-06-07 16:06:40|||||||||1
1623082010000|2021-06-07 16:06:50|8600|8585|8600|8585|8600|8585|8600|8585|24
1623082020000|2021-06-07 16:07:00|||||||||1
1623082030000|2021-06-07 16:07:10|8600.5|8585.5|8600.5|8585.5|8600.5|8585.5|8600.5|8585.5|1
1623082040000|2021-06-07 16:07:20|8601|8586|8600.3|8585.3|8601.5|8586.5|8600.3|8585.3|1
1623082060000|2021-06-07 16:07:40|||||||||1
1623082080000|2021-06-07 16:08:00|||||||||3
1623082090000|2021-06-07 16:08:10|8599.3|8584.3|8598|8583|8599.3|8584.3|8598|8583|2
1623082110000|2021-06-07 16:08:30|||||||||2
1623082120000|2021-06-07 16:08:40|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|2
1623082130000|2021-06-07 16:08:50|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|1
1623082140000|2021-06-07 16:09:00|8595|8580|8596|8581|8596|8581|8595|8580|0
1623082160000|2021-06-07 16:09:20|8595.8|8580.8|8595.5|8580.5|8595.8|8580.8|8595.5|8580.5|1
1623082170000|2021-06-07 16:09:30|8595|8580|8595|8580|8595|8580|8595|8580|4
1623082180000|2021-06-07 16:09:40|8594.8|8579.8|8592.5|8577.5|8594.8|8579.8|8592.5|8577.5|0
1623082200000|2021-06-07 16:10:00|8593.8|8578.8|8592.3|8577.3|8593.8|8578.8|8592.3|8577.3|4
1623082230000|2021-06-07 16:10:30|8593|8578|8592.8|8577.8|8593.8|8578.8|8592.3|8577.3|2
1623082240000|2021-06-07 16:10:40|||||||||2
1623082260000|2021-06-07 16:11:00|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|0
1623082270000|2021-06-07 16:11:10|||||||||2
1623082280000|2021-06-07 16:11:20|||||||||2
1623082290000|2021-06-07 16:11:30|8592.5|8577.5|8592.8|8577.8|8592.8|8577.8|8592.5|8577.5|1
1623082300000|2021-06-07 16:11:40|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|0
1623082320000|2021-06-07 16:12:00|8592.1|8577.1|8591.8|8576.8|8592.1|8577.1|8591.8|8576.8|1
1623082330000|2021-06-07 16:12:10|||||||||2
1623082360000|2021-06-07 16:12:40|||||||||4
1623082370000|2021-06-07 16:12:50|8591.6|8576.6|8591|8576|8591.6|8576.6|8590.8|8575.8|2
1623082380000|2021-06-07 16:13:00|8591.3|8576.3|8591.8|8576.8|8591.8|8576.8|8591.3|8576.3|2
1623082390000|2021-06-07 16:13:10|||||||||1
1623082400000|2021-06-07 16:13:20|||||||||2
1623082410000|2021-06-07 16:13:30|||||||||1
1623082430000|2021-06-07 16:13:50|8588.8|8573.8|8588.5|8573.5|8589|8574|8588.5|8573.5|1
1623082440000|2021-06-07 16:14:00|8587.8|8572.8|8588.3|8573.3|8588.3|8573.3|8587.8|8572.8|5
1623082450000|2021-06-07 16:14:10|||||||||1
1623082460000|2021-06-07 16:14:20|8588.1|8573.1|8587.8|8572.8|8588.1|8573.1|8587.8|8572.8|2
1623082470000|2021-06-07 16:14:30|8586|8571|8586|8571|8586|8571|8586|8571|2
1623082480000|2021-06-07 16:14:40|8585.8|8570.8|8584.8|8569.8|8585.8|8570.8|8583.5|8568.5|11
1623082490000|2021-06-07 16:14:50|||||||||2
1623082500000|2021-06-07 16:15:00|8584.5|8569.5|8584|8569|8584.5|8569.5|8584|8569|2
1623082530000|2021-06-07 16:15:30|||||||||1
1623082550000|2021-06-07 16:15:50|||||||||1
1623082560000|2021-06-07 16:16:00|8583.6|8568.6|8580.3|8565.3|8583.6|8568.6|8580.3|8565.3|7
1623082570000|2021-06-07 16:16:10|||||||||1
1623082580000|2021-06-07 16:16:20|8579.8|8564.8|8579.3|8564.3|8579.8|8564.8|8579.3|8564.3|0
1623082590000|2021-06-07 16:16:30|8579.5|8564.5|8579.8|8564.8|8579.8|8564.8|8579.5|8564.5|1
1623082600000|2021-06-07 16:16:40|8580.5|8565.5|8578.8|8563.8|8580.5|8565.5|8578.8|8563.8|3
1623082610000|2021-06-07 16:16:50|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|5
1623082620000|2021-06-07 16:17:00|8577.3|8562.3|8576.8|8561.8|8577.3|8562.3|8576.8|8561.8|1
1623082630000|2021-06-07 16:17:10|8577|8562|8576.8|8561.8|8577.1|8562.1|8576.8|8561.8|1
1623082640000|2021-06-07 16:17:20|8577.3|8562.3|8577.8|8562.8|8579.5|8564.5|8577.3|8562.3|2
1623082650000|2021-06-07 16:17:30|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|8576.8|8561.8|2
1623082660000|2021-06-07 16:17:40|8577|8562|8576.8|8561.8|8577|8562|8576.8|8561.8|1
1623082680000|2021-06-07 16:18:00|8577.3|8562.3|8576.8|8561.8|8577.8|8562.8|8576.8|8561.8|5
1623082690000|2021-06-07 16:18:10|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|8576.5|8561.5|2
1623082700000|2021-06-07 16:18:20|8577|8562|8576.3|8561.3|8577|8562|8576.3|8561.3|2
1623082710000|2021-06-07 16:18:30|||||||||1
1623082730000|2021-06-07 16:18:50|8576.5|8561.5|8577.3|8562.3|8577.8|8562.8|8576.5|8561.5|5
1623082740000|2021-06-07 16:19:00|8577.5|8562.5|8576.8|8561.8|8577.5|8562.5|8576.5|8561.5|9
1623082750000|2021-06-07 16:19:10|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|0
1623082760000|2021-06-07 16:19:20|8577.8|8562.8|8577.3|8562.3|8577.8|8562.8|8576|8561|5
1623082770000|2021-06-07 16:19:30|8576.4|8561.4|8576.4|8561.4|8576.4|8561.4|8576.4|8561.4|2
1623082780000|2021-06-07 16:19:40|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|4
1623082790000|2021-06-07 16:19:50|8573.3|8558.3|8573.8|8558.8|8573.8|8558.8|8573.3|8558.3|73
1623082810000|2021-06-07 16:20:10|||||||||2
1623082820000|2021-06-07 16:20:20|8569|8554|8562.1|8547.1|8569|8554|8559.8|8544.8|29
1623082830000|2021-06-07 16:20:30|8561.8|8546.8|8553|8538|8561.8|8546.8|8552.8|8537.8|103
1623082840000|2021-06-07 16:20:40|8553.3|8538.3|8555.3|8540.3|8556.5|8541.5|8553.3|8538.3|12
1623082850000|2021-06-07 16:20:50|8554.8|8539.8|8554|8539|8554.8|8539.8|8554|8539|10
1623082860000|2021-06-07 16:21:00|8555|8540|8556.3|8541.3|8556.3|8541.3|8555|8540|6
1623082870000|2021-06-07 16:21:10|8557.8|8542.8|8557|8542|8557.8|8542.8|8557|8542|5
1623082880000|2021-06-07 16:21:20|8557.8|8542.8|8557.8|8542.8|8557.8|8542.8|8557.8|8542.8|11
1623082890000|2021-06-07 16:21:30|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|1
1623082910000|2021-06-07 16:21:50|8558|8543|8558|8543|8558|8543|8557.8|8542.8|18
1623082920000|2021-06-07 16:22:00|8559|8544|8562|8547|8562|8547|8559|8544|3
1623082930000|2021-06-07 16:22:10|8561.5|8546.5|8563.8|8548.8|8563.8|8548.8|8561.5|8546.5|2
1623082940000|2021-06-07 16:22:20|8564.2|8549.2|8566.8|8551.8|8566.8|8551.8|8564.2|8549.2|0
1623082960000|2021-06-07 16:22:40|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|0
1623082970000|2021-06-07 16:22:50|8566.8|8551.8|8568|8553|8568|8553|8566.8|8551.8|2
1623082980000|2021-06-07 16:23:00|8566.5|8551.5|8565|8550|8566.5|8551.5|8565|8550|3
1623082990000|2021-06-07 16:23:10|8564.5|8549.5|8562.8|8547.8|8564.5|8549.5|8561.5|8546.5|0
1623083000000|2021-06-07 16:23:20|8562.6|8547.6|8562.3|8547.3|8562.6|8547.6|8562.3|8547.3|0
1623083010000|2021-06-07 16:23:30|8562|8547|8562|8547|8562|8547|8562|8547|1
1623083020000|2021-06-07 16:23:40|||||||||1
1623083030000|2021-06-07 16:23:50|8561.8|8546.8|8561.5|8546.5|8561.8|8546.8|8561.5|8546.5|3
1623083040000|2021-06-07 16:24:00|8561|8546|8559|8544|8561|8546|8559|8544|3
1623083050000|2021-06-07 16:24:10|8558.8|8543.8|8558.3|8543.3|8558.8|8543.8|8558.3|8543.3|5
1623083080000|2021-06-07 16:24:40|8559|8544|8558.3|8543.3|8559|8544|8558.3|8543.3|1
1623083090000|2021-06-07 16:24:50|8558.1|8543.1|8557.8|8542.8|8558.1|8543.1|8557.8|8542.8|4
1623083100000|2021-06-07 16:25:00|8558|8543|8560|8545|8560|8545|8558|8543|7
1623083110000|2021-06-07 16:25:10|8560.3|8545.3|8562.5|8547.5|8562.5|8547.5|8560.3|8545.3|7
1623083130000|2021-06-07 16:25:30|8562.8|8547.8|8563|8548|8563|8548|8562.8|8547.8|1
1623083140000|2021-06-07 16:25:40|8562.8|8547.8|8563|8548|8563|8548|8562.8|8547.8|4
1623083150000|2021-06-07 16:25:50|||||||||10
1623083160000|2021-06-07 16:26:00|8563.3|8548.3|8563.3|8548.3|8563.3|8548.3|8563.3|8548.3|10
1623083170000|2021-06-07 16:26:10|8563|8548|8562.8|8547.8|8563|8548|8562.8|8547.8|2
1623083190000|2021-06-07 16:26:30|8561.5|8546.5|8562|8547|8562|8547|8561.5|8546.5|2
1623083200000|2021-06-07 16:26:40|||||||||29
1623083210000|2021-06-07 16:26:50|8562.3|8547.3|8562.3|8547.3|8562.3|8547.3|8562.3|8547.3|5
1623083220000|2021-06-07 16:27:00|8562.8|8547.8|8562.8|8547.8|8563.3|8548.3|8562.8|8547.8|1
1623083230000|2021-06-07 16:27:10|8562.3|8547.3|8558.3|8543.3|8562.3|8547.3|8558.3|8543.3|1
1623083250000|2021-06-07 16:27:30|||||||||3
1623083260000|2021-06-07 16:27:40|8558.8|8543.8|8558.8|8543.8|8558.8|8543.8|8558.8|8543.8|1
1623083280000|2021-06-07 16:28:00|8559.3|8544.3|8559.5|8544.5|8559.5|8544.5|8559.3|8544.3|1
1623083290000|2021-06-07 16:28:10|8558.8|8543.8|8558.8|8543.8|8558.8|8543.8|8558.8|8543.8|2
1623083300000|2021-06-07 16:28:20|8559|8544|8559|8544|8559|8544|8559|8544|2
1623083310000|2021-06-07 16:28:30|||||||||1
1623083330000|2021-06-07 16:28:50|8560.1|8545.1|8559.5|8544.5|8560.1|8545.1|8559.5|8544.5|2
1623083360000|2021-06-07 16:29:20|8559.8|8544.8|8559.8|8544.8|8559.8|8544.8|8559.8|8544.8|2
1623083370000|2021-06-07 16:29:30|8560|8545|8560|8545|8560|8545|8560|8545|1
1623083380000|2021-06-07 16:29:40|8561.1|8546.1|8561|8546|8561.8|8546.8|8561|8546|2
1623083390000|2021-06-07 16:29:50|8560.3|8545.3|8559.8|8544.8|8560.3|8545.3|8559.8|8544.8|1
1623083400000|2021-06-07 16:30:00|8560|8545|8559.8|8544.8|8560|8545|8559.8|8544.8|23
1623083410000|2021-06-07 16:30:10|8559|8544|8555.8|8540.8|8559|8544|8555.8|8540.8|22
1623083420000|2021-06-07 16:30:20|8556.3|8541.3|8555|8540|8556.3|8541.3|8555|8540|0
1623083430000|2021-06-07 16:30:30|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|2
1623083460000|2021-06-07 16:31:00|8555|8540|8555|8540|8555|8540|8555|8540|1
1623083470000|2021-06-07 16:31:10|||||||||1
1623083480000|2021-06-07 16:31:20|||||||||3
1623083490000|2021-06-07 16:31:30|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|5
1623083500000|2021-06-07 16:31:40|8554.8|8539.8|8556.3|8541.3|8556.3|8541.3|8554.8|8539.8|1
1623083510000|2021-06-07 16:31:50|||||||||2
1623083520000|2021-06-07 16:32:00|8558.8|8543.8|8559.3|8544.3|8559.3|8544.3|8558.8|8543.8|6
1623083530000|2021-06-07 16:32:10|8559.8|8544.8|8561|8546|8563.5|8548.5|8559.8|8544.8|3
1623083540000|2021-06-07 16:32:20|8560.8|8545.8|8560.3|8545.3|8560.8|8545.8|8560.3|8545.3|1
1623083550000|2021-06-07 16:32:30|8560|8545|8559.8|8544.8|8560|8545|8559|8544|1
1623083560000|2021-06-07 16:32:40|8559.5|8544.5|8556|8541|8559.5|8544.5|8556|8541|4
1623083580000|2021-06-07 16:33:00|||||||||2
1623083600000|2021-06-07 16:33:20|8555.8|8540.8|8555.5|8540.5|8555.8|8540.8|8555.5|8540.5|2
1623083610000|2021-06-07 16:33:30|||||||||1
1623083620000|2021-06-07 16:33:40|||||||||1
1623083630000|2021-06-07 16:33:50|||||||||2
1623083640000|2021-06-07 16:34:00|||||||||51
1623083650000|2021-06-07 16:34:10|||||||||5
1623083670000|2021-06-07 16:34:30|8555.1|8540.1|8555|8540|8555.1|8540.1|8554.8|8539.8|2
1623083680000|2021-06-07 16:34:40|||||||||1
1623083690000|2021-06-07 16:34:50|8555.5|8540.5|8557.3|8542.3|8557.8|8542.8|8555.5|8540.5|4
1623083700000|2021-06-07 16:35:00|8557.5|8542.5|8557.8|8542.8|8557.8|8542.8|8557.5|8542.5|6
1623083710000|2021-06-07 16:35:10|8557.5|8542.5|8557.2|8542.2|8557.5|8542.5|8557.2|8542.2|4
1623083720000|2021-06-07 16:35:20|8556.8|8541.8|8558.9|8543.9|8558.9|8543.9|8556.5|8541.5|63
1623083730000|2021-06-07 16:35:30|||||||||5
1623083740000|2021-06-07 16:35:40|8559.9|8544.9|8559.9|8544.9|8559.9|8544.9|8559.4|8544.4|6
1623083760000|2021-06-07 16:36:00|||||||||1
1623083770000|2021-06-07 16:36:10|8560.4|8545.4|8560.4|8545.4|8560.4|8545.4|8560.4|8545.4|0
1623083780000|2021-06-07 16:36:20|||||||||1
1623083790000|2021-06-07 16:36:30|8559.9|8544.9|8559.9|8544.9|8559.9|8544.9|8559.9|8544.9|22
1623083800000|2021-06-07 16:36:40|8560.6|8545.6|8561.5|8546.5|8562|8547|8560.6|8545.6|0
1623083810000|2021-06-07 16:36:50|8560.7|8545.7|8560.7|8545.7|8560.7|8545.7|8560.7|8545.7|0
1623083820000|2021-06-07 16:37:00|||||||||2
1623083830000|2021-06-07 16:37:10|8560.5|8545.5|8558.9|8543.9|8560.5|8545.5|8558.9|8543.9|16
1623083840000|2021-06-07 16:37:20|||||||||2
1623083850000|2021-06-07 16:37:30|8559.4|8544.4|8559.9|8544.9|8559.9|8544.9|8559.4|8544.4|2
1623083860000|2021-06-07 16:37:40|8559.4|8544.4|8559.7|8544.7|8559.7|8544.7|8559.4|8544.4|1
1623083880000|2021-06-07 16:38:00|||||||||18
1623083890000|2021-06-07 16:38:10|||||||||2
1623083900000|2021-06-07 16:38:20|8559.5|8544.5|8561.3|8546.3|8561.3|8546.3|8559.5|8544.5|12
1623083910000|2021-06-07 16:38:30|8561|8546|8561|8546|8561|8546|8561|8546|11
1623083930000|2021-06-07 16:38:50|8560.8|8545.8|8560.5|8545.5|8560.8|8545.8|8560.5|8545.5|0
1623083940000|2021-06-07 16:39:00|8560.8|8545.8|8560.2|8545.2|8560.8|8545.8|8560.2|8545.2|1
1623083950000|2021-06-07 16:39:10|8560|8545|8560.3|8545.3|8560.8|8545.8|8560|8545|10
1623083960000|2021-06-07 16:39:20|8562.8|8547.8|8563.3|8548.3|8563.3|8548.3|8562.5|8547.5|3
1623083970000|2021-06-07 16:39:30|8563.5|8548.5|8563.5|8548.5|8563.5|8548.5|8563.3|8548.3|0
1623083980000|2021-06-07 16:39:40|8564|8549|8564|8549|8565|8550|8564|8549|5
1623084000000|2021-06-07 16:40:00|8564.3|8549.3|8564.3|8549.3|8564.3|8549.3|8564.3|8549.3|0
1623084010000|2021-06-07 16:40:10|||||||||1
1623084020000|2021-06-07 16:40:20|8564.5|8549.5|8565|8550|8565.5|8550.5|8564.5|8549.5|8
1623084030000|2021-06-07 16:40:30|8564.7|8549.7|8564.5|8549.5|8564.7|8549.7|8564.5|8549.5|7
1623084040000|2021-06-07 16:40:40|8565|8550|8564.2|8549.2|8565|8550|8564|8549|5
1623084050000|2021-06-07 16:40:50|8564.5|8549.5|8564|8549|8564.5|8549.5|8564|8549|1
1623084060000|2021-06-07 16:41:00|||||||||1
1623084080000|2021-06-07 16:41:20|||||||||2
1623084100000|2021-06-07 16:41:40|8563.1|8548.1|8562.3|8547.3|8563.1|8548.1|8562.3|8547.3|2
1623084120000|2021-06-07 16:42:00|8562|8547|8554.7|8539.7|8562|8547|8554.7|8539.7|122
1623084130000|2021-06-07 16:42:10|8554.9|8539.9|8555.4|8540.4|8555.9|8540.9|8554.9|8539.9|14
1623084140000|2021-06-07 16:42:20|8555.9|8540.9|8556.4|8541.4|8556.4|8541.4|8555.9|8540.9|1
1623084150000|2021-06-07 16:42:30|8556.9|8541.9|8557.4|8542.4|8558.2|8543.2|8556.4|8541.4|4
1623084170000|2021-06-07 16:42:50|||||||||1
1623084180000|2021-06-07 16:43:00|8557.7|8542.7|8557.7|8542.7|8557.7|8542.7|8557.7|8542.7|1
1623084190000|2021-06-07 16:43:10|||||||||2
1623084200000|2021-06-07 16:43:20|8558|8543|8558|8543|8558|8543|8558|8543|12
1623084210000|2021-06-07 16:43:30|8558.2|8543.2|8558.2|8543.2|8558.2|8543.2|8558.2|8543.2|5
1623084220000|2021-06-07 16:43:40|8559|8544|8559.9|8544.9|8560.4|8545.4|8559|8544|5
1623084230000|2021-06-07 16:43:50|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|1
1623084240000|2021-06-07 16:44:00|8558.5|8543.5|8558.2|8543.2|8558.5|8543.5|8558.2|8543.2|18
1623084260000|2021-06-07 16:44:20|8558.5|8543.5|8558.5|8543.5|8558.5|8543.5|8558.5|8543.5|1
1623084280000|2021-06-07 16:44:40|8558.2|8543.2|8557.5|8542.5|8558.2|8543.2|8557.5|8542.5|2
1623084290000|2021-06-07 16:44:50|||||||||4
1623084300000|2021-06-07 16:45:00|8558.9|8543.9|8559|8544|8559|8544|8558.9|8543.9|9
1623084320000|2021-06-07 16:45:20|||||||||1
1623084330000|2021-06-07 16:45:30|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|9
1623084340000|2021-06-07 16:45:40|8559.9|8544.9|8562.9|8547.9|8562.9|8547.9|8559.9|8544.9|4
1623084360000|2021-06-07 16:46:00|8561.7|8546.7|8559|8544|8561.7|8546.7|8559|8544|8
1623084370000|2021-06-07 16:46:10|8558.7|8543.7|8558.7|8543.7|8558.7|8543.7|8558.7|8543.7|0
1623084380000|2021-06-07 16:46:20|8558.4|8543.4|8558.2|8543.2|8558.4|8543.4|8558.2|8543.2|2
1623084390000|2021-06-07 16:46:30|||||||||1
1623084400000|2021-06-07 16:46:40|8558.5|8543.5|8558.5|8543.5|8558.5|8543.5|8558.5|8543.5|11
1623084420000|2021-06-07 16:47:00|8558.2|8543.2|8557.9|8542.9|8558.2|8543.2|8557.9|8542.9|1
1623084430000|2021-06-07 16:47:10|8557.7|8542.7|8557.2|8542.2|8557.7|8542.7|8557.2|8542.2|1
1623084440000|2021-06-07 16:47:20|||||||||1
1623084450000|2021-06-07 16:47:30|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|6
1623084460000|2021-06-07 16:47:40|8558|8543|8558|8543|8558|8543|8558|8543|1
1623084470000|2021-06-07 16:47:50|||||||||11
1623084480000|2021-06-07 16:48:00|8558.3|8543.3|8558.3|8543.3|8558.3|8543.3|8558|8543|5
1623084490000|2021-06-07 16:48:10|||||||||1
1623084500000|2021-06-07 16:48:20|8558.7|8543.7|8559|8544|8559|8544|8558.7|8543.7|1
1623084520000|2021-06-07 16:48:40|8557.5|8542.5|8557|8542|8557.5|8542.5|8556.8|8541.8|18
1623084530000|2021-06-07 16:48:50|8556.2|8541.2|8555.1|8540.1|8556.2|8541.2|8555.1|8540.1|24
1623084540000|2021-06-07 16:49:00|8554.8|8539.8|8555.3|8540.3|8555.3|8540.3|8554.3|8539.3|13
1623084550000|2021-06-07 16:49:10|8554.8|8539.8|8554.5|8539.5|8554.8|8539.8|8554.5|8539.5|8
1623084560000|2021-06-07 16:49:20|||||||||3
1623084580000|2021-06-07 16:49:40|||||||||2
1623084590000|2021-06-07 16:49:50|||||||||1
1623084600000|2021-06-07 16:50:00|8554.8|8539.8|8555.3|8540.3|8555.3|8540.3|8554.8|8539.8|1
1623084620000|2021-06-07 16:50:20|8554.8|8539.8|8558.5|8543.5|8558.5|8543.5|8554.8|8539.8|3
1623084630000|2021-06-07 16:50:30|||||||||1
1623084640000|2021-06-07 16:50:40|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|5
1623084650000|2021-06-07 16:50:50|8562|8547|8564.5|8549.5|8564.5|8549.5|8562|8547|2
1623084660000|2021-06-07 16:51:00|||||||||1
1623084670000|2021-06-07 16:51:10|||||||||1
1623084680000|2021-06-07 16:51:20|8564.7|8549.7|8565.2|8550.2|8565.2|8550.2|8564.7|8549.7|3
1623084690000|2021-06-07 16:51:30|8565|8550|8563.8|8548.8|8565|8550|8563.8|8548.8|27
1623084700000|2021-06-07 16:51:40|8563.6|8548.6|8563.6|8548.6|8563.6|8548.6|8563.6|8548.6|1
1623084710000|2021-06-07 16:51:50|8561.8|8546.8|8561.1|8546.1|8561.8|8546.8|8561.1|8546.1|0
1623084720000|2021-06-07 16:52:00|8560.8|8545.8|8562.1|8547.1|8562.1|8547.1|8560.8|8545.8|1
1623084730000|2021-06-07 16:52:10|8561.8|8546.8|8561.8|8546.8|8561.8|8546.8|8561.8|8546.8|0
1623084750000|2021-06-07 16:52:30|||||||||6
1623084780000|2021-06-07 16:53:00|8561.3|8546.3|8561.3|8546.3|8561.3|8546.3|8561.3|8546.3|2
1623084790000|2021-06-07 16:53:10|||||||||2
1623084800000|2021-06-07 16:53:20|8561.5|8546.5|8561.1|8546.1|8561.5|8546.5|8561.1|8546.1|5
1623084810000|2021-06-07 16:53:30|8560.6|8545.6|8559.1|8544.1|8560.6|8545.6|8559.1|8544.1|5
1623084820000|2021-06-07 16:53:40|8558.8|8543.8|8556.6|8541.6|8558.8|8543.8|8555.8|8540.8|1
1623084830000|2021-06-07 16:53:50|||||||||1
1623084840000|2021-06-07 16:54:00|8557.3|8542.3|8557.3|8542.3|8557.3|8542.3|8557.3|8542.3|3
1623084850000|2021-06-07 16:54:10|8557.1|8542.1|8556.8|8541.8|8557.1|8542.1|8556.8|8541.8|0
1623084860000|2021-06-07 16:54:20|8556.3|8541.3|8556.3|8541.3|8556.3|8541.3|8556.3|8541.3|0
1623084870000|2021-06-07 16:54:30|8556.8|8541.8|8556.5|8541.5|8557.8|8542.8|8556.3|8541.3|3
1623084880000|2021-06-07 16:54:40|8555.6|8540.6|8553.3|8538.3|8555.6|8540.6|8553.3|8538.3|8
1623084890000|2021-06-07 16:54:50|8553|8538|8552.5|8537.5|8553|8538|8552.5|8537.5|0
1623084900000|2021-06-07 16:55:00|8552.8|8537.8|8552.8|8537.8|8552.8|8537.8|8552.8|8537.8|1
1623084910000|2021-06-07 16:55:10|||||||||1
1623084920000|2021-06-07 16:55:20|8553|8538|8553.3|8538.3|8553.3|8538.3|8553|8538|1
1623084950000|2021-06-07 16:55:50|||||||||1
1623084960000|2021-06-07 16:56:00|||||||||1
1623084980000|2021-06-07 16:56:20|||||||||3
1623084990000|2021-06-07 16:56:30|8553.8|8538.8|8555.8|8540.8|8555.8|8540.8|8553.8|8538.8|3
1623085000000|2021-06-07 16:56:40|8555.5|8540.5|8552.5|8537.5|8555.5|8540.5|8552.5|8537.5|4
1623085010000|2021-06-07 16:56:50|8552|8537|8554.5|8539.5|8555|8540|8551.8|8536.8|10
1623085020000|2021-06-07 16:57:00|||||||||1
1623085030000|2021-06-07 16:57:10|8554|8539|8552.8|8537.8|8554|8539|8552.5|8537.5|10
1623085040000|2021-06-07 16:57:20|8552.5|8537.5|8551|8536|8552.5|8537.5|8550.8|8535.8|2
1623085050000|2021-06-07 16:57:30|8547.5|8532.5|8545.8|8530.8|8547.5|8532.5|8545.8|8530.8|48
1623085060000|2021-06-07 16:57:40|8545.7|8530.7|8546.3|8531.3|8546.3|8531.3|8545.7|8530.7|4
1623085070000|2021-06-07 16:57:50|8547.8|8532.8|8548.2|8533.2|8549.5|8534.5|8547.3|8532.3|9
1623085080000|2021-06-07 16:58:00|8548|8533|8548|8533|8548.5|8533.5|8548|8533|3
1623085090000|2021-06-07 16:58:10|8547.7|8532.7|8548.2|8533.2|8548.2|8533.2|8547.7|8532.7|1
1623085100000|2021-06-07 16:58:20|8548|8533|8548.2|8533.2|8548.2|8533.2|8547.7|8532.7|0
1623085110000|2021-06-07 16:58:30|8548|8533|8548.3|8533.3|8548.3|8533.3|8548|8533|3
1623085120000|2021-06-07 16:58:40|8548|8533|8547.8|8532.8|8548|8533|8547.8|8532.8|0
1623085130000|2021-06-07 16:58:50|8548.6|8533.6|8550.2|8535.2|8551|8536|8548.6|8533.6|2
1623085140000|2021-06-07 16:59:00|8550.5|8535.5|8550.5|8535.5|8550.5|8535.5|8550.5|8535.5|1
1623085150000|2021-06-07 16:59:10|8551|8536|8551|8536|8551|8536|8551|8536|8
1623085160000|2021-06-07 16:59:20|8551.2|8536.2|8551.5|8536.5|8551.5|8536.5|8551.2|8536.2|0
1623085170000|2021-06-07 16:59:30|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|0
1623085180000|2021-06-07 16:59:40|8552|8537|8552|8537|8552|8537|8552|8537|2
1623085190000|2021-06-07 16:59:50|8552.3|8537.3|8554|8539|8554.5|8539.5|8552.3|8537.3|7
1623085200000|2021-06-07 17:00:00|8553.3|8538.3|8554.5|8539.5|8554.5|8539.5|8553.3|8538.3|3
1623085210000|2021-06-07 17:00:10|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623085230000|2021-06-07 17:00:30|8555|8540|8555|8540|8555|8540|8555|8540|1
1623085240000|2021-06-07 17:00:40|||||||||1
1623085250000|2021-06-07 17:00:50|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|2
1623085260000|2021-06-07 17:01:00|8554.8|8539.8|8557.3|8542.3|8557.3|8542.3|8554.8|8539.8|4
1623085270000|2021-06-07 17:01:10|8557|8542|8557|8542|8557|8542|8557|8542|3
1623085300000|2021-06-07 17:01:40|8558.5|8543.5|8557.3|8542.3|8558.5|8543.5|8557.3|8542.3|0
1623085310000|2021-06-07 17:01:50|8557.5|8542.5|8558|8543|8558|8543|8557.5|8542.5|1
1623085320000|2021-06-07 17:02:00|8556.8|8541.8|8555.3|8540.3|8556.8|8541.8|8555.3|8540.3|2
1623085330000|2021-06-07 17:02:10|8555.5|8540.5|8556.8|8541.8|8556.8|8541.8|8555.5|8540.5|4
1623085350000|2021-06-07 17:02:30|8557.3|8542.3|8558.1|8543.1|8558.1|8543.1|8557.3|8542.3|3
1623085360000|2021-06-07 17:02:40|||||||||1
1623085380000|2021-06-07 17:03:00|8557.8|8542.8|8557.8|8542.8|8557.8|8542.8|8557.8|8542.8|0
1623085390000|2021-06-07 17:03:10|||||||||3
1623085410000|2021-06-07 17:03:30|8558.1|8543.1|8558.6|8543.6|8558.6|8543.6|8558.1|8543.1|0
1623085420000|2021-06-07 17:03:40|8558.8|8543.8|8558.6|8543.6|8558.8|8543.8|8558.6|8543.6|17
1623085440000|2021-06-07 17:04:00|8558.4|8543.4|8558.1|8543.1|8558.4|8543.4|8558.1|8543.1|0
1623085450000|2021-06-07 17:04:10|8556.8|8541.8|8557.1|8542.1|8557.1|8542.1|8556.8|8541.8|5
1623085460000|2021-06-07 17:04:20|8557.3|8542.3|8553.1|8538.1|8557.3|8542.3|8552.8|8537.8|3
1623085470000|2021-06-07 17:04:30|8553.3|8538.3|8553.8|8538.8|8553.8|8538.8|8553.3|8538.3|16
1623085480000|2021-06-07 17:04:40|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|0
1623085490000|2021-06-07 17:04:50|8553.1|8538.1|8553.6|8538.6|8553.8|8538.8|8553.1|8538.1|6
1623085500000|2021-06-07 17:05:00|8554.6|8539.6|8553.6|8538.6|8554.6|8539.6|8553.6|8538.6|4
1623085510000|2021-06-07 17:05:10|||||||||3
1623085520000|2021-06-07 17:05:20|||||||||2
1623085550000|2021-06-07 17:05:50|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|8553.1|8538.1|8
1623085560000|2021-06-07 17:06:00|8553.5|8538.5|8547.1|8532.1|8553.8|8538.8|8546.8|8531.8|6
1623085570000|2021-06-07 17:06:10|8547.6|8532.6|8550.8|8535.8|8551.3|8536.3|8547.6|8532.6|18
1623085580000|2021-06-07 17:06:20|8550.6|8535.6|8550.3|8535.3|8550.6|8535.6|8550.3|8535.3|0
1623085590000|2021-06-07 17:06:30|8550.1|8535.1|8548.6|8533.6|8550.1|8535.1|8548.6|8533.6|0
1623085600000|2021-06-07 17:06:40|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|1
1623085610000|2021-06-07 17:06:50|||||||||2
1623085630000|2021-06-07 17:07:10|8549.3|8534.3|8549.4|8534.4|8549.4|8534.4|8549.3|8534.3|0
1623085640000|2021-06-07 17:07:20|||||||||3
1623085650000|2021-06-07 17:07:30|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|2
1623085660000|2021-06-07 17:07:40|8548.4|8533.4|8547.9|8532.9|8548.4|8533.4|8547.9|8532.9|0
1623085670000|2021-06-07 17:07:50|8548.9|8533.9|8549.6|8534.6|8549.6|8534.6|8548.9|8533.9|2
1623085680000|2021-06-07 17:08:00|8548.9|8533.9|8548.1|8533.1|8548.9|8533.9|8548.1|8533.1|1
1623085690000|2021-06-07 17:08:10|||||||||1
1623085700000|2021-06-07 17:08:20|||||||||1
1623085710000|2021-06-07 17:08:30|||||||||10
1623085720000|2021-06-07 17:08:40|8547.4|8532.4|8547.4|8532.4|8547.4|8532.4|8547.4|8532.4|1
1623085730000|2021-06-07 17:08:50|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|1
1623085740000|2021-06-07 17:09:00|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|7
1623085750000|2021-06-07 17:09:10|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|9
1623085760000|2021-06-07 17:09:20|8546.8|8531.8|8547|8532|8547|8532|8546.8|8531.8|2
1623085770000|2021-06-07 17:09:30|||||||||2
1623085780000|2021-06-07 17:09:40|8547.3|8532.3|8546.8|8531.8|8547.3|8532.3|8546.8|8531.8|2
1623085790000|2021-06-07 17:09:50|8547.1|8532.1|8547.3|8532.3|8547.3|8532.3|8547.1|8532.1|2
1623085800000|2021-06-07 17:10:00|||||||||2
1623085810000|2021-06-07 17:10:10|8547|8532|8547.3|8532.3|8547.3|8532.3|8547|8532|3
1623085820000|2021-06-07 17:10:20|8547|8532|8547.3|8532.3|8547.3|8532.3|8547|8532|2
1623085830000|2021-06-07 17:10:30|||||||||1
1623085840000|2021-06-07 17:10:40|8546.8|8531.8|8546.5|8531.5|8546.8|8531.8|8546.5|8531.5|1
1623085850000|2021-06-07 17:10:50|8546.3|8531.3|8544.3|8529.3|8546.3|8531.3|8544.3|8529.3|34
1623085860000|2021-06-07 17:11:00|8544|8529|8544.5|8529.5|8545|8530|8544|8529|0
1623085880000|2021-06-07 17:11:20|8545.5|8530.5|8546.3|8531.3|8546.3|8531.3|8545.3|8530.3|3
1623085890000|2021-06-07 17:11:30|8546.5|8531.5|8547|8532|8547|8532|8546.5|8531.5|3
1623085910000|2021-06-07 17:11:50|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|3
1623085920000|2021-06-07 17:12:00|8548.5|8533.5|8551.3|8536.3|8551.3|8536.3|8548.5|8533.5|2
1623085930000|2021-06-07 17:12:10|8551.1|8536.1|8550.2|8535.2|8551.1|8536.1|8550|8535|0
1623085940000|2021-06-07 17:12:20|8550.5|8535.5|8550.6|8535.6|8550.6|8535.6|8550.5|8535.5|12
1623085950000|2021-06-07 17:12:30|8549.4|8534.4|8550.1|8535.1|8550.1|8535.1|8549.4|8534.4|14
1623085980000|2021-06-07 17:13:00|8549.4|8534.4|8548.4|8533.4|8549.4|8534.4|8547.9|8532.9|20
1623085990000|2021-06-07 17:13:10|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|6
1623086000000|2021-06-07 17:13:20|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|0
1623086030000|2021-06-07 17:13:50|8547.7|8532.7|8547.9|8532.9|8548.1|8533.1|8547.7|8532.7|3
1623086040000|2021-06-07 17:14:00|8547.2|8532.2|8546.9|8531.9|8547.2|8532.2|8546.9|8531.9|9
1623086050000|2021-06-07 17:14:10|8544.7|8529.7|8534.7|8519.7|8544.7|8529.7|8534.7|8519.7|42
1623086060000|2021-06-07 17:14:20|8535.4|8520.4|8536.7|8521.7|8536.7|8521.7|8535.4|8520.4|1
1623086070000|2021-06-07 17:14:30|8536.2|8521.2|8535.7|8520.7|8536.2|8521.2|8535.7|8520.7|0
1623086080000|2021-06-07 17:14:40|8535.9|8520.9|8536.5|8521.5|8536.7|8521.7|8535.9|8520.9|12
1623086090000|2021-06-07 17:14:50|8536.7|8521.7|8536.4|8521.4|8536.7|8521.7|8536.2|8521.2|2
1623086100000|2021-06-07 17:15:00|||||||||27
1623086110000|2021-06-07 17:15:10|8536.7|8521.7|8539.7|8524.7|8541.4|8526.4|8536.7|8521.7|16
1623086120000|2021-06-07 17:15:20|||||||||1
1623086130000|2021-06-07 17:15:30|8540|8525|8540|8525|8540|8525|8540|8525|23
1623086140000|2021-06-07 17:15:40|8540.2|8525.2|8539.3|8524.3|8540.5|8525.5|8539.3|8524.3|19
1623086150000|2021-06-07 17:15:50|8539|8524|8535.5|8520.5|8539|8524|8535.5|8520.5|6
1623086160000|2021-06-07 17:16:00|8535.2|8520.2|8535.7|8520.7|8535.7|8520.7|8534.9|8519.9|13
1623086170000|2021-06-07 17:16:10|8535.5|8520.5|8535.5|8520.5|8535.5|8520.5|8535.5|8520.5|1
1623086200000|2021-06-07 17:16:40|||||||||3
1623086210000|2021-06-07 17:16:50|8535.7|8520.7|8535.7|8520.7|8535.7|8520.7|8535.7|8520.7|0
1623086220000|2021-06-07 17:17:00|8537.2|8522.2|8538.7|8523.7|8538.7|8523.7|8537.2|8522.2|6
1623086230000|2021-06-07 17:17:10|8539.4|8524.4|8538.5|8523.5|8539.4|8524.4|8538.5|8523.5|5
1623086240000|2021-06-07 17:17:20|8538.4|8523.4|8539|8524|8539|8524|8538.4|8523.4|0
1623086250000|2021-06-07 17:17:30|8538.7|8523.7|8539.7|8524.7|8539.7|8524.7|8538.7|8523.7|0
1623086270000|2021-06-07 17:17:50|8540|8525|8540|8525|8540|8525|8540|8525|1
1623086280000|2021-06-07 17:18:00|||||||||1
1623086290000|2021-06-07 17:18:10|8539.7|8524.7|8537.9|8522.9|8539.7|8524.7|8537.9|8522.9|4
1623086300000|2021-06-07 17:18:20|8537.7|8522.7|8538.4|8523.4|8538.4|8523.4|8537.7|8522.7|5
1623086310000|2021-06-07 17:18:30|8538.9|8523.9|8539.4|8524.4|8539.4|8524.4|8538.9|8523.9|8
1623086320000|2021-06-07 17:18:40|8539.7|8524.7|8540.4|8525.4|8540.4|8525.4|8539.7|8524.7|2
1623086330000|2021-06-07 17:18:50|||||||||2
1623086340000|2021-06-07 17:19:00|8538.4|8523.4|8537.9|8522.9|8538.4|8523.4|8537.9|8522.9|5
1623086350000|2021-06-07 17:19:10|8537.7|8522.7|8535.9|8520.9|8537.7|8522.7|8535.9|8520.9|4
1623086360000|2021-06-07 17:19:20|8536.2|8521.2|8536.2|8521.2|8536.2|8521.2|8536.2|8521.2|3
1623086370000|2021-06-07 17:19:30|8536.4|8521.4|8536.7|8521.7|8536.7|8521.7|8536.4|8521.4|0
1623086380000|2021-06-07 17:19:40|8535.9|8520.9|8535.9|8520.9|8535.9|8520.9|8535.9|8520.9|0
1623086390000|2021-06-07 17:19:50|||||||||3
1623086400000|2021-06-07 17:20:00|||||||||2
1623086420000|2021-06-07 17:20:20|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|4
1623086430000|2021-06-07 17:20:30|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|9
1623086440000|2021-06-07 17:20:40|||||||||1
1623086450000|2021-06-07 17:20:50|8534.9|8519.9|8535.2|8520.2|8535.2|8520.2|8534.9|8519.9|17
1623086470000|2021-06-07 17:21:10|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|0
1623086480000|2021-06-07 17:21:20|8535.7|8520.7|8536.7|8521.7|8537.5|8522.5|8535.7|8520.7|9
1623086490000|2021-06-07 17:21:30|8537|8522|8537.2|8522.2|8537.2|8522.2|8537|8522|0
1623086500000|2021-06-07 17:21:40|8537|8522|8536.7|8521.7|8537|8522|8536.7|8521.7|0
1623086510000|2021-06-07 17:21:50|8537|8522|8537|8522|8537|8522|8537|8522|5
1623086520000|2021-06-07 17:22:00|8536.8|8521.8|8536.5|8521.5|8536.8|8521.8|8536.5|8521.5|5
1623086530000|2021-06-07 17:22:10|8536.3|8521.3|8535.5|8520.5|8536.3|8521.3|8535.5|8520.5|3
1623086550000|2021-06-07 17:22:30|8535.2|8520.2|8535.2|8520.2|8535.2|8520.2|8535.2|8520.2|0
1623086560000|2021-06-07 17:22:40|||||||||1
1623086570000|2021-06-07 17:22:50|8533.3|8518.3|8533.3|8518.3|8533.3|8518.3|8533.3|8518.3|8
1623086580000|2021-06-07 17:23:00|8533|8518|8530.2|8515.2|8533|8518|8530.2|8515.2|3
1623086590000|2021-06-07 17:23:10|8530|8515|8530.5|8515.5|8530.5|8515.5|8530|8515|3
1623086600000|2021-06-07 17:23:20|8530|8515|8528.7|8513.7|8530|8515|8528.7|8513.7|29
1623086610000|2021-06-07 17:23:30|8529|8514|8530|8515|8530.3|8515.3|8529|8514|6
1623086620000|2021-06-07 17:23:40|||||||||2
1623086630000|2021-06-07 17:23:50|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|7
1623086640000|2021-06-07 17:24:00|8529.3|8514.3|8530|8515|8530|8515|8529.3|8514.3|2
1623086660000|2021-06-07 17:24:20|8531.3|8516.3|8531.5|8516.5|8531.5|8516.5|8531.3|8516.3|2
1623086680000|2021-06-07 17:24:40|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|0
1623086690000|2021-06-07 17:24:50|||||||||2
1623086700000|2021-06-07 17:25:00|8531|8516|8531.3|8516.3|8531.3|8516.3|8529.8|8514.8|5
1623086710000|2021-06-07 17:25:10|8531.8|8516.8|8531.5|8516.5|8531.8|8516.8|8531.5|8516.5|6
1623086730000|2021-06-07 17:25:30|8531.7|8516.7|8532|8517|8532|8517|8531.7|8516.7|2
1623086750000|2021-06-07 17:25:50|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|11
1623086760000|2021-06-07 17:26:00|8531.7|8516.7|8532|8517|8532|8517|8531.7|8516.7|7
1623086770000|2021-06-07 17:26:10|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|3
1623086780000|2021-06-07 17:26:20|8533.7|8518.7|8535.4|8520.4|8535.4|8520.4|8533.7|8518.7|4
1623086790000|2021-06-07 17:26:30|8535.7|8520.7|8538.7|8523.7|8538.7|8523.7|8535.7|8520.7|4
1623086800000|2021-06-07 17:26:40|8539.2|8524.2|8539.2|8524.2|8539.7|8524.7|8539.2|8524.2|5
1623086810000|2021-06-07 17:26:50|8539.5|8524.5|8538.9|8523.9|8539.5|8524.5|8538.9|8523.9|6
1623086820000|2021-06-07 17:27:00|8538.2|8523.2|8537.4|8522.4|8538.2|8523.2|8537.4|8522.4|3
1623086830000|2021-06-07 17:27:10|8538|8523|8533.4|8518.4|8538|8523|8533.2|8518.2|3
1623086840000|2021-06-07 17:27:20|8533.5|8518.5|8533.2|8518.2|8533.5|8518.5|8533.2|8518.2|0
1623086850000|2021-06-07 17:27:30|8532.7|8517.7|8531.9|8516.9|8532.7|8517.7|8531.9|8516.9|1
1623086860000|2021-06-07 17:27:40|8531.2|8516.2|8531|8516|8531.2|8516.2|8531|8516|20
1623086870000|2021-06-07 17:27:50|8530.5|8515.5|8529.7|8514.7|8530.5|8515.5|8529.7|8514.7|2
1623086880000|2021-06-07 17:28:00|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|7
1623086900000|2021-06-07 17:28:20|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|3
1623086910000|2021-06-07 17:28:30|8530|8515|8530.5|8515.5|8530.5|8515.5|8530|8515|1
1623086920000|2021-06-07 17:28:40|8531|8516|8531|8516|8531|8516|8531|8516|1
1623086930000|2021-06-07 17:28:50|||||||||1
1623086940000|2021-06-07 17:29:00|8530.5|8515.5|8530.5|8515.5|8530.5|8515.5|8530.5|8515.5|2
1623086950000|2021-06-07 17:29:10|8530.3|8515.3|8531|8516|8532.3|8517.3|8530.3|8515.3|4
1623086970000|2021-06-07 17:29:30|8531.3|8516.3|8532.3|8517.3|8532.3|8517.3|8531.3|8516.3|2
1623086990000|2021-06-07 17:29:50|||||||||1
1623087000000|2021-06-07 17:30:00|8533|8518|8540.3|8525.3|8540.3|8525.3|8533|8518|24
1623087010000|2021-06-07 17:30:10|8540.8|8525.8|8540.5|8525.5|8540.8|8525.8|8540.5|8525.5|17
1623087020000|2021-06-07 17:30:20|8540.3|8525.3|8539.5|8524.5|8540.3|8525.3|8538.3|8523.3|6
1623087030000|2021-06-07 17:30:30|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|0
1623087050000|2021-06-07 17:30:50|||||||||3
1623087060000|2021-06-07 17:31:00|8538.8|8523.8|8538|8523|8538.8|8523.8|8538|8523|10
1623087070000|2021-06-07 17:31:10|8537.8|8522.8|8534.5|8519.5|8537.8|8522.8|8534.5|8519.5|0
1623087080000|2021-06-07 17:31:20|8533|8518|8534|8519|8534|8519|8533|8518|0
1623087090000|2021-06-07 17:31:30|||||||||1
1623087100000|2021-06-07 17:31:40|||||||||2
1623087110000|2021-06-07 17:31:50|8534.2|8519.2|8536.2|8521.2|8536.7|8521.7|8534.2|8519.2|18
1623087120000|2021-06-07 17:32:00|8536|8521|8536|8521|8536|8521|8536|8521|0
1623087130000|2021-06-07 17:32:10|||||||||1
1623087150000|2021-06-07 17:32:30|8534|8519|8533.7|8518.7|8534.5|8519.5|8533.7|8518.7|2
1623087160000|2021-06-07 17:32:40|8534.7|8519.7|8534.5|8519.5|8535.2|8520.2|8533.7|8518.7|0
1623087170000|2021-06-07 17:32:50|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|1
1623087180000|2021-06-07 17:33:00|8534.2|8519.2|8532.2|8517.2|8534.2|8519.2|8532.2|8517.2|18
1623087190000|2021-06-07 17:33:10|8532.7|8517.7|8532.7|8517.7|8532.7|8517.7|8532.4|8517.4|0
1623087210000|2021-06-07 17:33:30|8533.7|8518.7|8533.2|8518.2|8533.7|8518.7|8533.2|8518.2|9
1623087220000|2021-06-07 17:33:40|8533|8518|8530.2|8515.2|8533|8518|8530.2|8515.2|9
1623087230000|2021-06-07 17:33:50|8530|8515|8529.7|8514.7|8530|8515|8529.5|8514.5|7
1623087240000|2021-06-07 17:34:00|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|1
1623087250000|2021-06-07 17:34:10|||||||||1
1623087260000|2021-06-07 17:34:20|8532|8517|8532.5|8517.5|8532.5|8517.5|8532|8517|1
1623087270000|2021-06-07 17:34:30|8533|8518|8534.8|8519.8|8534.8|8519.8|8533|8518|1
1623087280000|2021-06-07 17:34:40|8534.5|8519.5|8534.5|8519.5|8534.5|8519.5|8534.5|8519.5|2
1623087290000|2021-06-07 17:34:50|||||||||3
1623087310000|2021-06-07 17:35:10|8534.6|8519.6|8533.5|8518.5|8534.6|8519.6|8533.3|8518.3|7
1623087320000|2021-06-07 17:35:20|8533|8518|8533.5|8518.5|8533.5|8518.5|8533|8518|1
1623087330000|2021-06-07 17:35:30|8533.8|8518.8|8534.1|8519.1|8534.8|8519.8|8533.3|8518.3|8
1623087340000|2021-06-07 17:35:40|8533.8|8518.8|8533.6|8518.6|8533.8|8518.8|8533.6|8518.6|12
1623087350000|2021-06-07 17:35:50|8533.1|8518.1|8533.1|8518.1|8533.1|8518.1|8533.1|8518.1|0
1623087370000|2021-06-07 17:36:10|||||||||1
1623087390000|2021-06-07 17:36:30|8534.3|8519.3|8535.1|8520.1|8535.1|8520.1|8534.1|8519.1|2
1623087400000|2021-06-07 17:36:40|8535.3|8520.3|8535.8|8520.8|8538.8|8523.8|8535.3|8520.3|14
1623087410000|2021-06-07 17:36:50|8534.1|8519.1|8534.1|8519.1|8534.1|8519.1|8534.1|8519.1|5
1623087420000|2021-06-07 17:37:00|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|0
1623087430000|2021-06-07 17:37:10|8533.3|8518.3|8533.3|8518.3|8533.3|8518.3|8533.3|8518.3|0
1623087450000|2021-06-07 17:37:30|||||||||1
1623087460000|2021-06-07 17:37:40|8537.1|8522.1|8546.3|8531.3|8546.3|8531.3|8537.1|8522.1|41
1623087470000|2021-06-07 17:37:50|8546.9|8531.9|8547.5|8532.5|8547.5|8532.5|8546.9|8531.9|4
1623087480000|2021-06-07 17:38:00|8546.8|8531.8|8544.3|8529.3|8547|8532|8544.3|8529.3|3
1623087490000|2021-06-07 17:38:10|8542.3|8527.3|8542.3|8527.3|8542.3|8527.3|8542.3|8527.3|7
1623087500000|2021-06-07 17:38:20|8542|8527|8548.3|8533.3|8548.5|8533.5|8541.5|8526.5|2
1623087510000|2021-06-07 17:38:30|8548.1|8533.1|8548.1|8533.1|8548.3|8533.3|8548.1|8533.1|0
1623087530000|2021-06-07 17:38:50|8546.1|8531.1|8545.3|8530.3|8546.1|8531.1|8545.3|8530.3|1
1623087540000|2021-06-07 17:39:00|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|0
1623087560000|2021-06-07 17:39:20|8545.8|8530.8|8546|8531|8546|8531|8545.8|8530.8|0
1623087570000|2021-06-07 17:39:30|||||||||2
1623087580000|2021-06-07 17:39:40|||||||||2
1623087600000|2021-06-07 17:40:00|8545.5|8530.5|8544.8|8529.8|8545.5|8530.5|8544.8|8529.8|15
1623087610000|2021-06-07 17:40:10|||||||||1
1623087650000|2021-06-07 17:40:50|||||||||3
1623087660000|2021-06-07 17:41:00|8544.3|8529.3|8542.8|8527.8|8544.3|8529.3|8542.8|8527.8|2
1623087670000|2021-06-07 17:41:10|8544.6|8529.6|8547.3|8532.3|8547.3|8532.3|8544.6|8529.6|8
1623087680000|2021-06-07 17:41:20|8547.5|8532.5|8547|8532|8547.8|8532.8|8547|8532|1
1623087690000|2021-06-07 17:41:30|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|1
1623087700000|2021-06-07 17:41:40|||||||||1
1623087710000|2021-06-07 17:41:50|8546|8531|8544.1|8529.1|8546|8531|8544.1|8529.1|8
1623087720000|2021-06-07 17:42:00|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|0
1623087730000|2021-06-07 17:42:10|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|0
1623087740000|2021-06-07 17:42:20|||||||||1
1623087770000|2021-06-07 17:42:50|||||||||2
1623087780000|2021-06-07 17:43:00|8545.8|8530.8|8544.6|8529.6|8545.8|8530.8|8544.6|8529.6|5
1623087800000|2021-06-07 17:43:20|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|1
1623087820000|2021-06-07 17:43:40|||||||||1
1623087830000|2021-06-07 17:43:50|8544.3|8529.3|8544.1|8529.1|8544.3|8529.3|8544.1|8529.1|3
1623087840000|2021-06-07 17:44:00|8545.1|8530.1|8547.3|8532.3|8547.3|8532.3|8544|8529|1
1623087850000|2021-06-07 17:44:10|8547.1|8532.1|8547|8532|8547.3|8532.3|8547|8532|2
1623087860000|2021-06-07 17:44:20|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|1
1623087870000|2021-06-07 17:44:30|8547|8532|8547.3|8532.3|8547.3|8532.3|8547|8532|1
1623087880000|2021-06-07 17:44:40|8548|8533|8548|8533|8548|8533|8548|8533|1
1623087900000|2021-06-07 17:45:00|8547.5|8532.5|8546.5|8531.5|8547.5|8532.5|8546.5|8531.5|6
1623087920000|2021-06-07 17:45:20|8546.8|8531.8|8547|8532|8547|8532|8546.8|8531.8|2
1623087930000|2021-06-07 17:45:30|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|5
1623087940000|2021-06-07 17:45:40|||||||||2
1623087970000|2021-06-07 17:46:10|8547.1|8532.1|8543.3|8528.3|8547.1|8532.1|8543.3|8528.3|24
1623087980000|2021-06-07 17:46:20|8543.1|8528.1|8541.1|8526.1|8543.1|8528.1|8541.1|8526.1|1
1623087990000|2021-06-07 17:46:30|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|0
1623088000000|2021-06-07 17:46:40|8540.6|8525.6|8541.1|8526.1|8541.1|8526.1|8540.6|8525.6|0
1623088010000|2021-06-07 17:46:50|8540.8|8525.8|8541.1|8526.1|8541.1|8526.1|8540.8|8525.8|3
1623088020000|2021-06-07 17:47:00|8540.6|8525.6|8538.4|8523.4|8540.6|8525.6|8538.4|8523.4|23
1623088030000|2021-06-07 17:47:10|8538.1|8523.1|8538.1|8523.1|8538.1|8523.1|8538.1|8523.1|2
1623088050000|2021-06-07 17:47:30|8538.3|8523.3|8538.1|8523.1|8538.3|8523.3|8538.1|8523.1|2
1623088060000|2021-06-07 17:47:40|8538.3|8523.3|8538.3|8523.3|8538.3|8523.3|8538.1|8523.1|1
1623088080000|2021-06-07 17:48:00|||||||||1
1623088090000|2021-06-07 17:48:10|||||||||2
1623088100000|2021-06-07 17:48:20|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8
1623088110000|2021-06-07 17:48:30|8538.8|8523.8|8543.8|8528.8|8543.8|8528.8|8538.8|8523.8|14
1623088120000|2021-06-07 17:48:40|8543.6|8528.6|8543.3|8528.3|8544.1|8529.1|8543.3|8528.3|11
1623088130000|2021-06-07 17:48:50|||||||||1
1623088140000|2021-06-07 17:49:00|8543.5|8528.5|8544.8|8529.8|8544.8|8529.8|8543.5|8528.5|6
1623088160000|2021-06-07 17:49:20|8544.3|8529.3|8543.5|8528.5|8544.3|8529.3|8543.5|8528.5|1
1623088170000|2021-06-07 17:49:30|8543.1|8528.1|8541|8526|8543.1|8528.1|8540.8|8525.8|1
1623088180000|2021-06-07 17:49:40|||||||||3
1623088200000|2021-06-07 17:50:00|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|0
1623088210000|2021-06-07 17:50:10|8541.8|8526.8|8540.8|8525.8|8541.8|8526.8|8540.8|8525.8|1
1623088220000|2021-06-07 17:50:20|8540.5|8525.5|8543|8528|8543|8528|8540.5|8525.5|10
1623088230000|2021-06-07 17:50:30|||||||||3
1623088250000|2021-06-07 17:50:50|8544.8|8529.8|8544.8|8529.8|8545|8530|8544.8|8529.8|5
1623088260000|2021-06-07 17:51:00|8545.1|8530.1|8545.3|8530.3|8545.8|8530.8|8545.1|8530.1|2
1623088280000|2021-06-07 17:51:20|8545.5|8530.5|8546.8|8531.8|8546.8|8531.8|8545.5|8530.5|1
1623088290000|2021-06-07 17:51:30|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|1
1623088300000|2021-06-07 17:51:40|8546|8531|8546|8531|8546|8531|8546|8531|2
1623088310000|2021-06-07 17:51:50|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|2
1623088320000|2021-06-07 17:52:00|8546.8|8531.8|8547.3|8532.3|8547.3|8532.3|8546.8|8531.8|4
1623088340000|2021-06-07 17:52:20|||||||||1
1623088350000|2021-06-07 17:52:30|||||||||3
1623088360000|2021-06-07 17:52:40|8547.5|8532.5|8547.8|8532.8|8547.8|8532.8|8547.5|8532.5|4
1623088370000|2021-06-07 17:52:50|||||||||3
1623088380000|2021-06-07 17:53:00|||||||||1
1623088400000|2021-06-07 17:53:20|||||||||5
1623088410000|2021-06-07 17:53:30|||||||||1
1623088420000|2021-06-07 17:53:40|||||||||2
1623088430000|2021-06-07 17:53:50|8546.3|8531.3|8544.8|8529.8|8546.3|8531.3|8544.8|8529.8|3
1623088460000|2021-06-07 17:54:20|||||||||12
1623088470000|2021-06-07 17:54:30|8544.5|8529.5|8541.5|8526.5|8544.5|8529.5|8541.5|8526.5|15
1623088480000|2021-06-07 17:54:40|8541.3|8526.3|8542|8527|8543|8528|8541.3|8526.3|13
1623088500000|2021-06-07 17:55:00|8542.3|8527.3|8543.3|8528.3|8543.5|8528.5|8542.3|8527.3|4
1623088520000|2021-06-07 17:55:20|8547.7|8532.7|8546.5|8531.5|8547.7|8532.7|8545.8|8530.8|23
1623088530000|2021-06-07 17:55:30|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|0
1623088540000|2021-06-07 17:55:40|8546|8531|8545.8|8530.8|8546|8531|8545.8|8530.8|14
1623088550000|2021-06-07 17:55:50|||||||||1
1623088580000|2021-06-07 17:56:20|8546|8531|8546|8531|8546|8531|8546|8531|7
1623088590000|2021-06-07 17:56:30|8545.8|8530.8|8546.3|8531.3|8546.3|8531.3|8545.8|8530.8|0
1623088600000|2021-06-07 17:56:40|8546.8|8531.8|8547.6|8532.6|8547.8|8532.8|8546.8|8531.8|1
1623088610000|2021-06-07 17:56:50|8547.8|8532.8|8547.3|8532.3|8547.8|8532.8|8547.3|8532.3|1
1623088620000|2021-06-07 17:57:00|||||||||1
1623088630000|2021-06-07 17:57:10|||||||||1
1623088640000|2021-06-07 17:57:20|8548|8533|8548.6|8533.6|8548.6|8533.6|8548|8533|1
1623088650000|2021-06-07 17:57:30|8548.3|8533.3|8549.3|8534.3|8549.3|8534.3|8548.3|8533.3|57
1623088660000|2021-06-07 17:57:40|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|8549.1|8534.1|2
1623088670000|2021-06-07 17:57:50|8549.3|8534.3|8551.3|8536.3|8551.3|8536.3|8549.3|8534.3|2
1623088680000|2021-06-07 17:58:00|8551.8|8536.8|8553.6|8538.6|8554.6|8539.6|8551.8|8536.8|0
1623088690000|2021-06-07 17:58:10|8553.8|8538.8|8552.8|8537.8|8554.1|8539.1|8552.8|8537.8|3
1623088700000|2021-06-07 17:58:20|8552.1|8537.1|8550.3|8535.3|8552.1|8537.1|8550.3|8535.3|7
1623088730000|2021-06-07 17:58:50|||||||||11
1623088740000|2021-06-07 17:59:00|8550.6|8535.6|8550.3|8535.3|8550.6|8535.6|8550.3|8535.3|12
1623088750000|2021-06-07 17:59:10|||||||||2
1623088760000|2021-06-07 17:59:20|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|17
1623088770000|2021-06-07 17:59:30|8550.3|8535.3|8546.1|8531.1|8550.3|8535.3|8546.1|8531.1|7
1623088780000|2021-06-07 17:59:40|||||||||1
1623088790000|2021-06-07 17:59:50|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|1
1623088800000|2021-06-07 18:00:00|8545.6|8530.6|8543.9|8528.9|8545.6|8530.6|8543.3|8528.3|5
1623088820000|2021-06-07 18:00:20|8544.1|8529.1|8543.9|8528.9|8544.4|8529.4|8543.9|8528.9|3
1623088830000|2021-06-07 18:00:30|8546.3|8531.3|8549.4|8534.4|8550.1|8535.1|8546.3|8531.3|1
1623088840000|2021-06-07 18:00:40|8548.4|8533.4|8547.9|8532.9|8548.4|8533.4|8547.6|8532.6|27
1623088850000|2021-06-07 18:00:50|||||||||7
1623088870000|2021-06-07 18:01:10|8549.9|8534.9|8549.9|8534.9|8549.9|8534.9|8549.9|8534.9|2
1623088880000|2021-06-07 18:01:20|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|3
1623088890000|2021-06-07 18:01:30|||||||||2
1623088900000|2021-06-07 18:01:40|||||||||12
1623088910000|2021-06-07 18:01:50|||||||||3
1623088920000|2021-06-07 18:02:00|8549.8|8534.8|8549.9|8534.9|8549.9|8534.9|8549.6|8534.6|5
1623088930000|2021-06-07 18:02:10|8550.4|8535.4|8550.1|8535.1|8550.4|8535.4|8550.1|8535.1|50
1623088940000|2021-06-07 18:02:20|8550.4|8535.4|8552.2|8537.2|8552.2|8537.2|8550.4|8535.4|1
1623088950000|2021-06-07 18:02:30|8551.9|8536.9|8552.5|8537.5|8552.5|8537.5|8551.9|8536.9|28
1623088960000|2021-06-07 18:02:40|8552.2|8537.2|8551.5|8536.5|8552.5|8537.5|8551.5|8536.5|66
1623088970000|2021-06-07 18:02:50|||||||||1
1623088980000|2021-06-07 18:03:00|8550.5|8535.5|8549.5|8534.5|8550.5|8535.5|8549.5|8534.5|2
1623088990000|2021-06-07 18:03:10|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|4
1623089000000|2021-06-07 18:03:20|8549.5|8534.5|8550|8535|8550|8535|8549.5|8534.5|11
1623089010000|2021-06-07 18:03:30|||||||||5
1623089020000|2021-06-07 18:03:40|8549.8|8534.8|8549.5|8534.5|8549.8|8534.8|8549.5|8534.5|0
1623089030000|2021-06-07 18:03:50|8549.2|8534.2|8549.5|8534.5|8549.5|8534.5|8549.2|8534.2|5
1623089040000|2021-06-07 18:04:00|8550|8535|8549|8534|8550.2|8535.2|8548.7|8533.7|8
1623089050000|2021-06-07 18:04:10|8549.2|8534.2|8549.2|8534.2|8549.2|8534.2|8549.2|8534.2|3
1623089060000|2021-06-07 18:04:20|8548.2|8533.2|8548|8533|8548.2|8533.2|8548|8533|3
1623089070000|2021-06-07 18:04:30|8548.2|8533.2|8548.5|8533.5|8548.5|8533.5|8548.2|8533.2|15
1623089080000|2021-06-07 18:04:40|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|3
1623089090000|2021-06-07 18:04:50|8549|8534|8549|8534|8549|8534|8549|8534|3
1623089100000|2021-06-07 18:05:00|8548.7|8533.7|8548|8533|8548.7|8533.7|8548|8533|14
1623089110000|2021-06-07 18:05:10|8548.2|8533.2|8547.3|8532.3|8548.2|8533.2|8547.3|8532.3|2
1623089120000|2021-06-07 18:05:20|8547.5|8532.5|8547.8|8532.8|8547.8|8532.8|8547.5|8532.5|5
1623089130000|2021-06-07 18:05:30|8548|8533|8545|8530|8548|8533|8545|8530|42
1623089140000|2021-06-07 18:05:40|8545.8|8530.8|8541.3|8526.3|8545.8|8530.8|8541.3|8526.3|6
1623089150000|2021-06-07 18:05:50|8542|8527|8542|8527|8542|8527|8542|8527|1
1623089160000|2021-06-07 18:06:00|8541.3|8526.3|8541.8|8526.8|8541.8|8526.8|8541|8526|82
1623089170000|2021-06-07 18:06:10|8541.5|8526.5|8540.3|8525.3|8541.5|8526.5|8540|8525|0
1623089180000|2021-06-07 18:06:20|8540|8525|8539.5|8524.5|8540|8525|8539|8524|12
1623089190000|2021-06-07 18:06:30|8540|8525|8540.3|8525.3|8540.3|8525.3|8540|8525|4
1623089200000|2021-06-07 18:06:40|8540|8525|8540|8525|8540.5|8525.5|8540|8525|23
1623089210000|2021-06-07 18:06:50|8540.3|8525.3|8540|8525|8540.3|8525.3|8540|8525|22
1623089220000|2021-06-07 18:07:00|8539.7|8524.7|8538.2|8523.2|8539.7|8524.7|8536.5|8521.5|9
1623089230000|2021-06-07 18:07:10|8538|8523|8538|8523|8538|8523|8538|8523|21
1623089240000|2021-06-07 18:07:20|8539.5|8524.5|8538.7|8523.7|8539.5|8524.5|8538.7|8523.7|5
1623089250000|2021-06-07 18:07:30|8539|8524|8539|8524|8539.2|8524.2|8538.7|8523.7|0
1623089260000|2021-06-07 18:07:40|8539.5|8524.5|8539.5|8524.5|8543|8528|8539.2|8524.2|7
1623089270000|2021-06-07 18:07:50|8539.7|8524.7|8538.7|8523.7|8539.7|8524.7|8538.4|8523.4|35
1623089280000|2021-06-07 18:08:00|8539|8524|8538.5|8523.5|8539|8524|8538.5|8523.5|2
1623089290000|2021-06-07 18:08:10|8540.2|8525.2|8538.5|8523.5|8540.2|8525.2|8537.5|8522.5|46
1623089300000|2021-06-07 18:08:20|8538.7|8523.7|8538.5|8523.5|8539|8524|8538.5|8523.5|7
1623089310000|2021-06-07 18:08:30|8538|8523|8538.3|8523.3|8538.3|8523.3|8538|8523|22
1623089320000|2021-06-07 18:08:40|8537.5|8522.5|8537|8522|8537.5|8522.5|8537|8522|2
1623089330000|2021-06-07 18:08:50|8537.3|8522.3|8536.3|8521.3|8537.3|8522.3|8536.3|8521.3|3
1623089340000|2021-06-07 18:09:00|||||||||4
1623089350000|2021-06-07 18:09:10|8536.6|8521.6|8534|8519|8536.6|8521.6|8534|8519|10
1623089360000|2021-06-07 18:09:20|8533.8|8518.8|8533.8|8518.8|8533.8|8518.8|8533.8|8518.8|9
1623089370000|2021-06-07 18:09:30|8534|8519|8533.6|8518.6|8534|8519|8533.3|8518.3|16
1623089380000|2021-06-07 18:09:40|||||||||28
1623089390000|2021-06-07 18:09:50|8534.1|8519.1|8529.9|8514.9|8534.9|8519.9|8529.2|8514.2|36
1623089400000|2021-06-07 18:10:00|8531.2|8516.2|8525.7|8510.7|8531.2|8516.2|8525.7|8510.7|26
1623089410000|2021-06-07 18:10:10|8526.7|8511.7|8532.2|8517.2|8532.2|8517.2|8526.7|8511.7|20
1623089420000|2021-06-07 18:10:20|||||||||57
1623089430000|2021-06-07 18:10:30|8532.4|8517.4|8532.7|8517.7|8532.7|8517.7|8532.4|8517.4|2
1623089440000|2021-06-07 18:10:40|8533.2|8518.2|8532.7|8517.7|8533.7|8518.7|8532.2|8517.2|2
1623089450000|2021-06-07 18:10:50|8532.9|8517.9|8532.4|8517.4|8532.9|8517.9|8532.2|8517.2|19
1623089460000|2021-06-07 18:11:00|8531.2|8516.2|8529.1|8514.1|8531.2|8516.2|8529.1|8514.1|10
1623089470000|2021-06-07 18:11:10|8529.7|8514.7|8529.9|8514.9|8530.2|8515.2|8529.7|8514.7|1
1623089480000|2021-06-07 18:11:20|8529.7|8514.7|8529.7|8514.7|8529.7|8514.7|8529.7|8514.7|4
1623089490000|2021-06-07 18:11:30|8529.4|8514.4|8531.9|8516.9|8531.9|8516.9|8529.4|8514.4|50
1623089500000|2021-06-07 18:11:40|8531.2|8516.2|8529.1|8514.1|8531.2|8516.2|8529.1|8514.1|42
1623089510000|2021-06-07 18:11:50|8528.7|8513.7|8528.1|8513.1|8528.7|8513.7|8528.1|8513.1|14
1623089520000|2021-06-07 18:12:00|8528.6|8513.6|8529.2|8514.2|8529.2|8514.2|8528.6|8513.6|18
1623089530000|2021-06-07 18:12:10|8529.4|8514.4|8527.9|8512.9|8529.4|8514.4|8527.9|8512.9|29
1623089540000|2021-06-07 18:12:20|||||||||1
1623089550000|2021-06-07 18:12:30|8528|8513|8528|8513|8528|8513|8528|8513|2
1623089560000|2021-06-07 18:12:40|8528.6|8513.6|8528.7|8513.7|8529.7|8514.7|8528.2|8513.2|2
1623089570000|2021-06-07 18:12:50|8529|8514|8525.9|8510.9|8529|8514|8525.9|8510.9|14
1623089580000|2021-06-07 18:13:00|8525.6|8510.6|8525.1|8510.1|8525.6|8510.6|8525.1|8510.1|17
1623089590000|2021-06-07 18:13:10|8528.1|8513.1|8522.6|8507.6|8528.1|8513.1|8522.6|8507.6|18
1623089600000|2021-06-07 18:13:20|8521.1|8506.1|8522.9|8507.9|8522.9|8507.9|8520.4|8505.4|78
1623089610000|2021-06-07 18:13:30|8522.6|8507.6|8522.1|8507.1|8522.6|8507.6|8522.1|8507.1|1
1623089620000|2021-06-07 18:13:40|8521.1|8506.1|8520.9|8505.9|8521.1|8506.1|8520.6|8505.6|14
1623089630000|2021-06-07 18:13:50|8521.1|8506.1|8521.4|8506.4|8521.6|8506.6|8521.1|8506.1|23
1623089640000|2021-06-07 18:14:00|8521.1|8506.1|8521.7|8506.7|8524.9|8509.9|8520.2|8505.2|233
1623089650000|2021-06-07 18:14:10|8522.7|8507.7|8506.5|8491.5|8522.7|8507.7|8506.5|8491.5|158
1623089660000|2021-06-07 18:14:20|8506|8491|8493.1|8478.1|8506.2|8491.2|8486.8|8471.8|218
1623089670000|2021-06-07 18:14:30|8492.4|8477.4|8476.4|8461.4|8492.4|8477.4|8476.1|8461.1|158
1623089680000|2021-06-07 18:14:40|8476.1|8461.1|8474.3|8459.3|8477.6|8462.6|8471.1|8456.1|217
1623089690000|2021-06-07 18:14:50|8474|8459|8468.7|8453.7|8474.3|8459.3|8468.7|8453.7|157
1623089700000|2021-06-07 18:15:00|8469.6|8454.6|8477|8462|8478.5|8463.5|8469.6|8454.6|114
1623089710000|2021-06-07 18:15:10|8476.7|8461.7|8479|8464|8479|8464|8476.7|8461.7|5
1623089720000|2021-06-07 18:15:20|8478.7|8463.7|8478|8463|8478.8|8463.8|8478|8463|5
1623089730000|2021-06-07 18:15:30|8477.8|8462.8|8478.7|8463.7|8478.7|8463.7|8477.5|8462.5|23
1623089740000|2021-06-07 18:15:40|8479.3|8464.3|8474.5|8459.5|8479.3|8464.3|8474.3|8459.3|28
1623089750000|2021-06-07 18:15:50|8474.2|8459.2|8473.2|8458.2|8474.5|8459.5|8473.2|8458.2|4
1623089760000|2021-06-07 18:16:00|8474.7|8459.7|8476|8461|8476|8461|8474|8459|28
1623089770000|2021-06-07 18:16:10|8476.5|8461.5|8478.5|8463.5|8478.5|8463.5|8476.5|8461.5|5
1623089780000|2021-06-07 18:16:20|8478|8463|8479.7|8464.7|8479.7|8464.7|8478|8463|2
1623089790000|2021-06-07 18:16:30|8480.3|8465.3|8482.5|8467.5|8482.5|8467.5|8480.3|8465.3|2
1623089800000|2021-06-07 18:16:40|8482.2|8467.2|8480.5|8465.5|8482.2|8467.2|8480.5|8465.5|5
1623089810000|2021-06-07 18:16:50|8480.2|8465.2|8478.7|8463.7|8480.2|8465.2|8478.7|8463.7|12
1623089820000|2021-06-07 18:17:00|8478.9|8463.9|8481|8466|8481|8466|8478.9|8463.9|14
1623089830000|2021-06-07 18:17:10|8481.2|8466.2|8481.7|8466.7|8481.7|8466.7|8481.2|8466.2|27
1623089840000|2021-06-07 18:17:20|8481.2|8466.2|8481.7|8466.7|8481.7|8466.7|8481.2|8466.2|3
1623089850000|2021-06-07 18:17:30|8481.5|8466.5|8482.7|8467.7|8482.7|8467.7|8481.5|8466.5|2
1623089860000|2021-06-07 18:17:40|8483|8468|8482|8467|8483|8468|8482|8467|8
1623089870000|2021-06-07 18:17:50|8482.2|8467.2|8482.2|8467.2|8482.2|8467.2|8482.2|8467.2|1
1623089880000|2021-06-07 18:18:00|8482.3|8467.3|8482.8|8467.8|8482.8|8467.8|8482.3|8467.3|42
1623089890000|2021-06-07 18:18:10|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|8482.3|8467.3|47
1623089900000|2021-06-07 18:18:20|8481.6|8466.6|8480.6|8465.6|8481.6|8466.6|8480.6|8465.6|2
1623089910000|2021-06-07 18:18:30|8478.6|8463.6|8477.6|8462.6|8481.3|8466.3|8477.6|8462.6|15
1623089920000|2021-06-07 18:18:40|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|8477.8|8462.8|2
1623089930000|2021-06-07 18:18:50|8476.6|8461.6|8476.1|8461.1|8476.6|8461.6|8474.1|8459.1|4
1623089940000|2021-06-07 18:19:00|8477|8462|8478.3|8463.3|8478.3|8463.3|8477|8462|6
1623089950000|2021-06-07 18:19:10|8479.5|8464.5|8480.8|8465.8|8480.8|8465.8|8479.5|8464.5|1
1623089960000|2021-06-07 18:19:20|8481.5|8466.5|8483.3|8468.3|8483.3|8468.3|8481.5|8466.5|9
1623089970000|2021-06-07 18:19:30|8482.3|8467.3|8483.3|8468.3|8483.3|8468.3|8482.3|8467.3|1
1623089980000|2021-06-07 18:19:40|8482.8|8467.8|8483.8|8468.8|8484|8469|8482.8|8467.8|2
1623089990000|2021-06-07 18:19:50|8491.8|8466.8|8491.8|8466.8|8491.8|8466.8|8491.8|8466.8|3
1623114000000|2021-06-08 01:00:00|8491.7|8476.7|8496.2|8481.2|8496.2|8481.2|8491.7|8476.7|12
1623114010000|2021-06-08 01:00:10|8496.7|8481.7|8493.7|8478.7|8496.7|8481.7|8493.7|8478.7|1
1623114020000|2021-06-08 01:00:20|8490.7|8475.7|8486.4|8471.4|8490.7|8475.7|8486.4|8471.4|1
1623114030000|2021-06-08 01:00:30|||||||||1
1623114060000|2021-06-08 01:01:00|8486.2|8471.2|8481.9|8466.9|8486.2|8471.2|8481.9|8466.9|9
1623114070000|2021-06-08 01:01:10|8481.7|8466.7|8482.5|8467.5|8482.5|8467.5|8481.7|8466.7|26
1623114090000|2021-06-08 01:01:30|8482|8467|8483.4|8468.4|8483.4|8468.4|8481.8|8466.8|0
1623114100000|2021-06-08 01:01:40|8485.5|8470.5|8492.5|8477.5|8493|8478|8485.5|8470.5|4
1623114110000|2021-06-08 01:01:50|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|8492.8|8477.8|0
1623114120000|2021-06-08 01:02:00|8493|8478|8492.6|8477.6|8493.3|8478.3|8492.6|8477.6|0
1623114130000|2021-06-08 01:02:10|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|0
1623114140000|2021-06-08 01:02:20|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|8492.1|8477.1|0
1623114150000|2021-06-08 01:02:30|8496.6|8481.6|8492.1|8477.1|8496.6|8481.6|8492.1|8477.1|1
1623114160000|2021-06-08 01:02:40|||||||||1
1623114170000|2021-06-08 01:02:50|||||||||4
1623114180000|2021-06-08 01:03:00|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|8492.3|8477.3|1
1623114190000|2021-06-08 01:03:10|8493.1|8478.1|8493.1|8478.1|8493.1|8478.1|8493.1|8478.1|0
1623114200000|2021-06-08 01:03:20|8498.6|8483.6|8497.6|8482.6|8498.8|8483.8|8497.1|8482.1|1
1623114210000|2021-06-08 01:03:30|8497.8|8482.8|8505.8|8490.8|8505.8|8490.8|8497.8|8482.8|2
1623114220000|2021-06-08 01:03:40|8505.6|8490.6|8505.3|8490.3|8505.6|8490.6|8505.3|8490.3|0
1623114230000|2021-06-08 01:03:50|8504.8|8489.8|8504.8|8489.8|8504.8|8489.8|8504.8|8489.8|0
1623114240000|2021-06-08 01:04:00|8505|8490|8507.1|8492.1|8507.1|8492.1|8505|8490|3
1623114250000|2021-06-08 01:04:10|8507.9|8492.9|8511.1|8496.1|8511.3|8496.3|8507.9|8492.9|2
1623114270000|2021-06-08 01:04:30|8511.3|8496.3|8511.3|8496.3|8511.3|8496.3|8511.3|8496.3|0
1623114280000|2021-06-08 01:04:40|8512.3|8497.3|8512.1|8497.1|8512.3|8497.3|8512.1|8497.1|1
1623114300000|2021-06-08 01:05:00|8512.3|8497.3|8510.8|8495.8|8512.3|8497.3|8510.3|8495.3|6
1623114310000|2021-06-08 01:05:10|8510.6|8495.6|8510.1|8495.1|8510.6|8495.6|8510.1|8495.1|0
1623114320000|2021-06-08 01:05:20|8511.4|8496.4|8513.6|8498.6|8513.6|8498.6|8511.4|8496.4|0
1623114330000|2021-06-08 01:05:30|8513.8|8498.8|8513.8|8498.8|8513.8|8498.8|8512.4|8497.4|1
1623114340000|2021-06-08 01:05:40|8514.1|8499.1|8514.8|8499.8|8515.1|8500.1|8514.1|8499.1|0
1623114350000|2021-06-08 01:05:50|8515.1|8500.1|8514.3|8499.3|8515.3|8500.3|8514.3|8499.3|0
1623114380000|2021-06-08 01:06:20|8515.3|8500.3|8515.3|8500.3|8515.3|8500.3|8515.3|8500.3|0
1623114390000|2021-06-08 01:06:30|8517.6|8502.6|8517.1|8502.1|8517.6|8502.6|8516.8|8501.8|0
1623114400000|2021-06-08 01:06:40|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|0
1623114410000|2021-06-08 01:06:50|8517.1|8502.1|8516.8|8501.8|8517.1|8502.1|8516.8|8501.8|0
1623114420000|2021-06-08 01:07:00|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|1
1623114430000|2021-06-08 01:07:10|8521.9|8506.9|8516.8|8491.8|8521.9|8506.9|8516.8|8491.8|4
1623114440000|2021-06-08 01:07:20|8517.1|8492.1|8510.1|8495.1|8517.1|8495.8|8510.1|8491.3|5
1623114450000|2021-06-08 01:07:30|8509.8|8494.8|8509.6|8494.6|8509.8|8494.8|8509.6|8494.6|0
1623114460000|2021-06-08 01:07:40|8513.6|8498.6|8518.4|8503.4|8518.4|8503.4|8513.6|8498.6|1
1623114470000|2021-06-08 01:07:50|8518.9|8503.9|8519.4|8504.4|8519.4|8504.4|8518.9|8503.9|1
1623114500000|2021-06-08 01:08:20|8518.9|8503.9|8519.1|8504.1|8519.1|8504.1|8518.1|8503.1|5
1623114510000|2021-06-08 01:08:30|8518.1|8503.1|8517.8|8502.8|8518.6|8503.6|8517.8|8502.8|25
1623114520000|2021-06-08 01:08:40|8517.6|8502.6|8517.6|8502.6|8518.1|8503.1|8517.6|8502.6|10
1623114570000|2021-06-08 01:09:30|8516.9|8501.9|8516.4|8501.4|8516.9|8501.9|8516.1|8501.1|0
1623114630000|2021-06-08 01:10:30|8515.9|8500.9|8515.6|8500.6|8515.9|8500.9|8515.6|8500.6|0
1623114640000|2021-06-08 01:10:40|||||||||1
1623114650000|2021-06-08 01:10:50|8516.1|8501.1|8513.8|8498.8|8516.3|8501.3|8513.8|8498.8|0
1623114700000|2021-06-08 01:11:40|||||||||5
1623114870000|2021-06-08 01:14:30|8514.1|8499.1|8514.3|8499.3|8514.3|8499.3|8514.1|8499.1|0
1623114900000|2021-06-08 01:15:00|8514.1|8499.1|8513.3|8498.3|8514.1|8499.1|8513.3|8498.3|0
1623114970000|2021-06-08 01:16:10|8513.1|8498.1|8513.1|8498.1|8513.1|8498.1|8513.1|8498.1|0
1623115040000|2021-06-08 01:17:20|8503.9|8488.9|8502.9|8487.9|8503.9|8488.9|8502.9|8487.9|1
1623115050000|2021-06-08 01:17:30|8501.5|8486.5|8500.9|8485.9|8501.5|8486.5|8500.8|8485.8|2
1623115060000|2021-06-08 01:17:40|8500.6|8485.6|8500.6|8485.6|8500.6|8485.6|8500.6|8485.6|0
1623115070000|2021-06-08 01:17:50|8502|8487|8501.7|8486.7|8502|8487|8501.7|8486.7|46
1623115080000|2021-06-08 01:18:00|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|8501.5|8486.5|0
1623115090000|2021-06-08 01:18:10|8500.9|8485.9|8500.9|8485.9|8500.9|8485.9|8500.9|8485.9|0
1623115100000|2021-06-08 01:18:20|||||||||1
1623115130000|2021-06-08 01:18:50|8500.5|8485.5|8494.2|8479.2|8500.5|8485.5|8494.2|8479.2|2
1623115140000|2021-06-08 01:19:00|8493.1|8478.1|8492.8|8477.8|8493.1|8478.1|8492.8|8477.8|32
1623115170000|2021-06-08 01:19:30|8493.1|8478.1|8493.3|8478.3|8493.3|8478.3|8493.1|8478.1|0
1623115180000|2021-06-08 01:19:40|8496.1|8481.1|8495.8|8480.8|8496.1|8481.1|8493.6|8478.6|2
1623115190000|2021-06-08 01:19:50|8496.6|8481.6|8496.9|8481.9|8496.9|8481.9|8496.6|8481.6|0
1623115310000|2021-06-08 01:21:50|8498.4|8483.4|8498.9|8483.9|8498.9|8483.9|8498.4|8483.4|0
1623115360000|2021-06-08 01:22:40|8499.9|8484.9|8501.7|8486.7|8501.7|8486.7|8499.9|8484.9|2
1623115370000|2021-06-08 01:22:50|8502.4|8487.4|8511.2|8496.2|8514.7|8496.2|8502.4|8487.4|1
1623115380000|2021-06-08 01:23:00|8511.4|8496.4|8511.2|8496.2|8511.4|8496.4|8511.2|8496.2|0
1623115520000|2021-06-08 01:25:20|8510.4|8495.4|8510.9|8495.9|8510.9|8495.9|8510.4|8495.4|0
1623115530000|2021-06-08 01:25:30|8510.4|8495.4|8509.4|8494.4|8510.4|8495.4|8509.2|8494.2|0
1623115540000|2021-06-08 01:25:40|8509.7|8494.7|8509.7|8494.7|8509.7|8494.7|8509.7|8494.7|0
1623115550000|2021-06-08 01:25:50|8510.2|8495.2|8511.4|8496.4|8511.4|8496.4|8509.7|8494.7|0
1623115640000|2021-06-08 01:27:20|8511.2|8496.2|8511.2|8496.2|8511.4|8496.4|8511.2|8496.2|1
1623115650000|2021-06-08 01:27:30|||||||||6
1623115660000|2021-06-08 01:27:40|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|8511.4|8496.4|0
1623115670000|2021-06-08 01:27:50|8516.9|8491.9|8516.9|8491.9|8516.9|8491.9|8516.9|8491.9|1
1623115690000|2021-06-08 01:28:10|8512.3|8497.3|8514.5|8499.5|8514.5|8499.5|8512.3|8497.3|0
1623115700000|2021-06-08 01:28:20|8515.4|8500.4|8516.3|8501.3|8516.3|8501.3|8515.4|8500.4|0
1623115710000|2021-06-08 01:28:30|8516.8|8501.8|8515.8|8500.8|8517.1|8502.1|8515.8|8500.8|0
1623115720000|2021-06-08 01:28:40|8515.4|8500.4|8516.3|8501.3|8516.3|8501.3|8515.4|8500.4|0
1623115730000|2021-06-08 01:28:50|8516.8|8501.8|8517.1|8502.1|8517.1|8502.1|8516.4|8501.4|2
1623115740000|2021-06-08 01:29:00|8517.3|8502.3|8518.1|8503.1|8518.1|8503.1|8516.9|8501.9|0
1623115750000|2021-06-08 01:29:10|8517.8|8502.8|8518.3|8503.3|8518.3|8503.3|8517.3|8502.3|0
1623115760000|2021-06-08 01:29:20|8519.3|8504.3|8519|8504|8519.3|8504.3|8519|8504|2
1623115770000|2021-06-08 01:29:30|8519.3|8504.3|8519.3|8504.3|8519.3|8504.3|8519.3|8504.3|0
1623115800000|2021-06-08 01:30:00|8514.9|8499.9|8514.4|8499.4|8514.9|8499.9|8514.4|8499.4|1
1623115820000|2021-06-08 01:30:20|8513.9|8498.9|8511.4|8496.4|8513.9|8498.9|8511.4|8496.4|1
1623115840000|2021-06-08 01:30:40|8511.1|8496.1|8511.3|8496.3|8511.3|8496.3|8511.1|8496.1|0
1623115850000|2021-06-08 01:30:50|8511.1|8496.1|8511.1|8496.1|8511.1|8496.1|8511.1|8496.1|0
1623115880000|2021-06-08 01:31:20|8510.9|8495.9|8512.5|8497.5|8512.5|8497.5|8510.9|8495.9|0
1623115890000|2021-06-08 01:31:30|8513.6|8498.6|8513.3|8498.3|8513.6|8498.6|8512.4|8497.4|0
1623115900000|2021-06-08 01:31:40|8514.1|8499.1|8513.3|8498.3|8514.1|8499.1|8512.7|8497.7|0
1623115910000|2021-06-08 01:31:50|8511.9|8496.9|8513.6|8498.6|8513.6|8498.6|8511.9|8496.9|0
1623115920000|2021-06-08 01:32:00|8514.1|8499.1|8514.1|8499.1|8514.1|8499.1|8514.1|8499.1|0
1623115930000|2021-06-08 01:32:10|8512.4|8497.4|8514.1|8499.1|8514.1|8499.1|8512.4|8497.4|0
1623115940000|2021-06-08 01:32:20|8512.4|8497.4|8514.1|8499.1|8514.1|8499.1|8512.4|8497.4|0
1623116000000|2021-06-08 01:33:20|8512.4|8497.4|8513.5|8498.5|8513.5|8498.5|8512.4|8497.4|0
1623116010000|2021-06-08 01:33:30|8514.1|8499.1|8513.5|8498.5|8514.1|8499.1|8512.4|8497.4|0
1623116020000|2021-06-08 01:33:40|8514.1|8499.1|8514.1|8499.1|8514.1|8499.1|8512.4|8497.4|0
1623116030000|2021-06-08 01:33:50|8512.9|8497.9|8513.5|8498.5|8513.5|8498.5|8512.9|8497.9|0
1623116040000|2021-06-08 01:34:00|8514.1|8499.1|8514.1|8499.1|8514.1|8499.1|8514.1|8499.1|0
1623116070000|2021-06-08 01:34:30|8511.9|8496.9|8514.1|8499.1|8514.1|8499.1|8511.9|8496.9|0
1623116080000|2021-06-08 01:34:40|8512.5|8497.5|8514.1|8499.1|8514.1|8499.1|8512.5|8497.5|0
1623116090000|2021-06-08 01:34:50|8512.5|8497.5|8514.1|8499.1|8514.1|8499.1|8512.5|8497.5|0
1623116100000|2021-06-08 01:35:00|8514.5|8499.5|8513.5|8498.5|8514.5|8499.5|8511.4|8496.4|1
1623116110000|2021-06-08 01:35:10|8515.1|8500.1|8515.1|8500.1|8515.1|8500.1|8515.1|8500.1|0
1623116140000|2021-06-08 01:35:40|8511.4|8496.4|8513.5|8498.5|8513.5|8498.5|8511.4|8496.4|0
1623116150000|2021-06-08 01:35:50|8513|8498|8510.6|8495.6|8513|8498|8510.6|8495.6|1
1623116200000|2021-06-08 01:36:40|8511.3|8496.3|8512.8|8497.8|8512.8|8497.8|8511.3|8496.3|0
1623116210000|2021-06-08 01:36:50|8512.1|8497.1|8512.8|8497.8|8512.8|8497.8|8512.1|8497.1|0
1623116260000|2021-06-08 01:37:40|8511.4|8496.4|8512.3|8497.3|8512.8|8497.8|8511.4|8496.4|0
1623116270000|2021-06-08 01:37:50|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116280000|2021-06-08 01:38:00|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116290000|2021-06-08 01:38:10|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116300000|2021-06-08 01:38:20|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116310000|2021-06-08 01:38:30|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116320000|2021-06-08 01:38:40|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116330000|2021-06-08 01:38:50|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116340000|2021-06-08 01:39:00|8511.6|8496.6|8512.3|8497.3|8512.3|8497.3|8511.6|8496.6|0
1623116370000|2021-06-08 01:39:30|8511.4|8496.4|8510.8|8495.8|8511.8|8496.8|8510.7|8495.7|0
1623116380000|2021-06-08 01:39:40|8510.2|8495.2|8510.3|8495.3|8510.6|8495.6|8509.9|8494.9|0
1623116390000|2021-06-08 01:39:50|8509.6|8494.6|8510.3|8495.3|8510.3|8495.3|8509.6|8494.6|0
1623116400000|2021-06-08 01:40:00|8509.6|8494.6|8510.3|8495.3|8510.3|8495.3|8509.6|8494.6|0
1623116410000|2021-06-08 01:40:10|8509.6|8494.6|8510.3|8495.3|8510.3|8495.3|8509.6|8494.6|0
1623116420000|2021-06-08 01:40:20|8509.6|8494.6|8510.3|8495.3|8510.3|8495.3|8509.6|8494.6|0
1623116430000|2021-06-08 01:40:30|8509.4|8494.4|8510.3|8495.3|8510.3|8495.3|8509.4|8494.4|0
1623116440000|2021-06-08 01:40:40|8509.4|8494.4|8510|8495|8510|8495|8509.4|8494.4|0
1623116450000|2021-06-08 01:40:50|8509.4|8494.4|8509.3|8494.3|8510.3|8495.3|8508.6|8493.6|0
1623116460000|2021-06-08 01:41:00|8509.6|8494.6|8508.1|8493.1|8509.6|8494.6|8507.6|8492.6|0
1623116470000|2021-06-08 01:41:10|8507.9|8492.9|8512.9|8497.9|8515.4|8500.4|8507.9|8492.9|1
1623116480000|2021-06-08 01:41:20|8512.7|8497.7|8512.2|8497.2|8512.7|8497.7|8512.2|8497.2|0
1623116570000|2021-06-08 01:42:50|8514|8499|8515.4|8500.4|8515.4|8500.4|8514|8499|0
1623116590000|2021-06-08 01:43:10|8512.2|8497.2|8512.2|8497.2|8512.2|8497.2|8512.2|8497.2|1
1623116700000|2021-06-08 01:45:00|8515.4|8500.4|8515.4|8500.4|8515.4|8500.4|8515.4|8500.4|0
1623116710000|2021-06-08 01:45:10|8514.7|8499.7|8515.9|8500.9|8515.9|8500.9|8514.7|8499.7|0
1623116720000|2021-06-08 01:45:20|8516.1|8501.1|8516.4|8501.4|8516.4|8501.4|8516.1|8501.1|0
1623116740000|2021-06-08 01:45:40|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116750000|2021-06-08 01:45:50|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116760000|2021-06-08 01:46:00|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116770000|2021-06-08 01:46:10|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116780000|2021-06-08 01:46:20|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116820000|2021-06-08 01:47:00|8515.7|8500.7|8516.4|8501.4|8516.4|8501.4|8515.7|8500.7|0
1623116830000|2021-06-08 01:47:10|8515.7|8500.7|8515.7|8500.7|8516.4|8501.4|8515.7|8500.7|1
1623116950000|2021-06-08 01:49:10|8514.8|8499.8|8515.9|8500.9|8515.9|8500.9|8514.8|8499.8|0
1623116960000|2021-06-08 01:49:20|8514.3|8499.3|8515.9|8500.9|8515.9|8500.9|8514.3|8499.3|0
1623116970000|2021-06-08 01:49:30|8514.3|8499.3|8517|8502|8517.3|8502.3|8514.3|8499.3|1
1623116980000|2021-06-08 01:49:40|8517.3|8502.3|8515.6|8500.6|8517.3|8502.3|8515.6|8500.6|1
1623117010000|2021-06-08 01:50:10|8518.3|8503.3|8525.1|8510.1|8525.1|8510.1|8518.3|8503.3|10
1623117020000|2021-06-08 01:50:20|8525.3|8510.3|8528.5|8513.5|8528.8|8513.8|8525.3|8510.3|0
1623117030000|2021-06-08 01:50:30|8528.8|8513.8|8528.9|8513.9|8530.7|8515.7|8528.8|8513.8|2
1623117040000|2021-06-08 01:50:40|8528.6|8513.6|8528.4|8513.4|8528.6|8513.6|8528.4|8513.4|0
1623117050000|2021-06-08 01:50:50|8528.8|8513.8|8530.4|8515.4|8530.4|8515.4|8528.6|8513.6|11
1623117060000|2021-06-08 01:51:00|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|0
1623117070000|2021-06-08 01:51:10|8531.5|8516.5|8534.6|8509.6|8535.4|8520.2|8530.3|8509.6|2
1623117080000|2021-06-08 01:51:20|8536.7|8521.7|8536.8|8511.8|8537.6|8521.7|8533.8|8508.8|11
1623117090000|2021-06-08 01:51:30|8536.6|8511.6|8536.1|8511.1|8536.6|8515.2|8529.1|8511.1|10
1623117100000|2021-06-08 01:51:40|8536.3|8511.3|8537.3|8512.3|8537.3|8515.3|8528.8|8510.8|12
1623117120000|2021-06-08 01:52:00|8536.8|8511.8|8542.1|8517.1|8542.1|8517.1|8536.8|8511.8|15
1623117130000|2021-06-08 01:52:10|8537.8|8512.8|8537.8|8512.8|8537.8|8512.8|8537.8|8512.8|0
1623117240000|2021-06-08 01:54:00|8531.2|8516.2|8528.5|8513.5|8531.2|8516.2|8527.8|8512.8|0
1623117250000|2021-06-08 01:54:10|8528.8|8513.8|8528.8|8513.8|8528.8|8513.8|8528.8|8513.8|0
1623117280000|2021-06-08 01:54:40|8537.1|8512.1|8537.6|8512.6|8537.6|8512.6|8537.1|8512.1|1
1623117290000|2021-06-08 01:54:50|8537.4|8512.4|8536.8|8511.8|8537.4|8512.4|8536.8|8511.8|0
1623117310000|2021-06-08 01:55:10|8536.6|8511.6|8530.8|8515.8|8536.6|8515.8|8530.8|8510.3|0
1623117320000|2021-06-08 01:55:20|8536.3|8511.3|8536.3|8511.3|8536.3|8511.3|8536.3|8511.3|0
1623117330000|2021-06-08 01:55:30|8536.8|8511.8|8536.6|8511.6|8536.8|8511.8|8536.3|8511.3|0
1623117340000|2021-06-08 01:55:40|8536.3|8511.3|8536.3|8511.3|8536.3|8511.3|8536.3|8511.3|0
1623117360000|2021-06-08 01:56:00|8543.8|8506.3|8543.8|8506.3|8543.8|8506.3|8543.8|8506.3|2
1623117370000|2021-06-08 01:56:10|8535.6|8510.6|8535.3|8510.3|8535.6|8510.6|8535.3|8510.3|0
1623117390000|2021-06-08 01:56:30|8535.1|8510.1|8539.1|8524.1|8539.1|8524.1|8534.2|8510.1|2
1623117410000|2021-06-08 01:56:50|8537.9|8522.9|8538.2|8523.2|8538.2|8523.2|8537.9|8522.9|0
1623117420000|2021-06-08 01:57:00|8537.3|8522.3|8538.3|8523.3|8538.3|8523.3|8537.3|8522.3|0
1623117470000|2021-06-08 01:57:50|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.3|8523.3|0
1623117480000|2021-06-08 01:58:00|8538.3|8523.3|8538.3|8523.3|8538.3|8523.3|8538.3|8523.3|0
1623117520000|2021-06-08 01:58:40|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|0
1623117610000|2021-06-08 02:00:10|8537.6|8522.6|8537.3|8522.3|8538.5|8523.5|8537.3|8522.3|1
1623117700000|2021-06-08 02:01:40|8537.5|8522.5|8538.7|8523.7|8538.7|8523.7|8537.5|8522.5|0
1623117710000|2021-06-08 02:01:50|8538.2|8523.2|8538.2|8523.2|8538.2|8523.2|8538.2|8523.2|0
1623117720000|2021-06-08 02:02:00|8537.5|8522.5|8539|8524|8539|8524|8534.7|8519.7|3
1623117760000|2021-06-08 02:02:40|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|0
1623117770000|2021-06-08 02:02:50|8539.5|8524.5|8540.2|8525.2|8540.2|8525.2|8539.5|8524.5|7
1623117780000|2021-06-08 02:03:00|8540.5|8525.5|8540.3|8525.3|8540.5|8525.5|8540.3|8525.3|0
1623117810000|2021-06-08 02:03:30|||||||||2
1623117850000|2021-06-08 02:04:10|8538.8|8523.8|8539.8|8524.8|8539.8|8524.8|8538.8|8523.8|0
1623117900000|2021-06-08 02:05:00|8540|8525|8540|8525|8540|8525|8540|8525|0
1623117910000|2021-06-08 02:05:10|8539.3|8524.3|8538.9|8523.9|8539.3|8524.3|8538.9|8523.9|0
1623117930000|2021-06-08 02:05:30|8540|8525|8540|8525|8540|8525|8540|8525|0
1623117960000|2021-06-08 02:06:00|8539.1|8524.1|8539.7|8524.7|8539.7|8524.7|8538.6|8523.6|0
1623117970000|2021-06-08 02:06:10|8540.7|8525.7|8540.2|8525.2|8540.7|8525.7|8540.2|8525.2|0
1623117990000|2021-06-08 02:06:30|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623118020000|2021-06-08 02:07:00|8541.6|8526.6|8541.6|8526.6|8541.6|8526.6|8541.6|8526.6|0
1623118050000|2021-06-08 02:07:30|8542.3|8527.3|8543|8528|8543.2|8528.2|8542.1|8527.1|1
1623118060000|2021-06-08 02:07:40|8543.9|8528.9|8544.5|8529.5|8544.7|8529.7|8543.9|8528.9|0
1623118070000|2021-06-08 02:07:50|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|0
1623118080000|2021-06-08 02:08:00|8544.5|8529.5|8544.3|8529.3|8544.5|8529.5|8544.3|8529.3|0
1623118090000|2021-06-08 02:08:10|8544.7|8529.7|8544.7|8529.7|8544.7|8529.7|8544.7|8529.7|0
1623118120000|2021-06-08 02:08:40|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|0
1623118140000|2021-06-08 02:09:00|8545|8530|8545.5|8530.5|8545.5|8530.5|8545|8530|0
1623118150000|2021-06-08 02:09:10|8545.8|8530.8|8546.5|8531.5|8546.5|8531.5|8545.8|8530.8|1
1623118170000|2021-06-08 02:09:30|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|0
1623118180000|2021-06-08 02:09:40|8546|8531|8545|8530|8546|8531|8545|8530|0
1623118190000|2021-06-08 02:09:50|8544.8|8529.8|8547|8532|8547|8532|8544.3|8529.3|0
1623118210000|2021-06-08 02:10:10|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|0
1623118260000|2021-06-08 02:11:00|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|0
1623118270000|2021-06-08 02:11:10|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|0
1623118290000|2021-06-08 02:11:30|8548.4|8533.4|8549.8|8534.8|8549.8|8534.8|8548.1|8533.1|0
1623118300000|2021-06-08 02:11:40|8550.1|8535.1|8551|8536|8551|8536|8550.1|8535.1|1
1623118310000|2021-06-08 02:11:50|8549.9|8534.9|8549.3|8534.3|8549.9|8534.9|8549.3|8534.3|1
1623118330000|2021-06-08 02:12:10|8549.9|8534.9|8549.9|8534.9|8549.9|8534.9|8549.9|8534.9|0
1623118390000|2021-06-08 02:13:10|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|8554.5|8539.5|0
1623118430000|2021-06-08 02:13:50|8552|8537|8552.6|8537.6|8552.6|8537.6|8552|8537|0
1623118440000|2021-06-08 02:14:00|8555|8540|8554.4|8529.4|8555|8540|8549.9|8529.4|3
1623118450000|2021-06-08 02:14:10|8554.1|8529.1|8554.1|8529.1|8554.1|8529.1|8554.1|8529.1|0
1623118460000|2021-06-08 02:14:20|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|0
1623118470000|2021-06-08 02:14:30|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|0
1623118480000|2021-06-08 02:14:40|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|0
1623118490000|2021-06-08 02:14:50|8544.4|8529.4|8544.4|8529.4|8544.9|8529.9|8544.4|8529.4|6
1623118730000|2021-06-08 02:18:50|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|0
1623118770000|2021-06-08 02:19:30|8547|8532|8547.9|8532.9|8547.9|8532.9|8547|8532|1
1623118780000|2021-06-08 02:19:40|8548.9|8533.9|8550.4|8535.4|8550.4|8535.4|8548.9|8533.9|0
1623118790000|2021-06-08 02:19:50|8550.9|8535.9|8550.7|8535.7|8550.9|8535.9|8550.7|8535.7|0
1623118800000|2021-06-08 02:20:00|8550.4|8535.4|8550.9|8535.9|8550.9|8535.9|8550.4|8535.4|0
1623118880000|2021-06-08 02:21:20|8550.7|8535.7|8550.7|8535.7|8550.7|8535.7|8550.7|8535.7|0
1623119050000|2021-06-08 02:24:10|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|8550.4|8535.4|0
1623119060000|2021-06-08 02:24:20|8549.7|8534.7|8549.7|8534.7|8549.7|8534.7|8549.7|8534.7|1
1623119190000|2021-06-08 02:26:30|8549.9|8534.9|8548.4|8533.4|8549.9|8534.9|8548.4|8533.4|0
1623119200000|2021-06-08 02:26:40|8548.2|8533.2|8548.2|8533.2|8548.2|8533.2|8548.2|8533.2|0
1623119230000|2021-06-08 02:27:10|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|0
1623119290000|2021-06-08 02:28:10|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|0
1623119330000|2021-06-08 02:28:50|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|8545.1|8530.1|0
1623119380000|2021-06-08 02:29:40|8545.9|8530.9|8547.7|8532.7|8547.7|8532.7|8545.9|8530.9|4
1623119390000|2021-06-08 02:29:50|8552.6|8537.6|8552.6|8537.6|8552.6|8537.6|8552.6|8537.6|1
1623119400000|2021-06-08 02:30:00|8550.8|8535.8|8553.1|8528.1|8553.1|8535.8|8550.8|8528.1|6
1623119420000|2021-06-08 02:30:20|8553.3|8538.3|8548.4|8533.4|8553.3|8538.3|8548.4|8533.4|4
1623119430000|2021-06-08 02:30:30|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|0
1623119440000|2021-06-08 02:30:40|8553.5|8538.5|8553.5|8538.5|8554.4|8539.4|8553.5|8538.5|2
1623119450000|2021-06-08 02:30:50|||||||||6
1623119460000|2021-06-08 02:31:00|8555.8|8530.8|8553.9|8528.9|8555.8|8533.8|8548.8|8528.9|0
1623119470000|2021-06-08 02:31:10|8553.6|8528.6|8553.6|8528.6|8553.6|8528.6|8553.6|8528.6|0
1623119480000|2021-06-08 02:31:20|8550.2|8535.2|8551|8536|8551|8536|8550.2|8535.2|0
1623119520000|2021-06-08 02:32:00|8551.3|8536.3|8551.3|8536.3|8551.3|8536.3|8551.3|8536.3|10
1623119530000|2021-06-08 02:32:10|8551|8536|8551.8|8536.8|8552.5|8537.5|8551|8536|25
1623119540000|2021-06-08 02:32:20|8557.2|8542.2|8557.2|8542.2|8557.2|8542.2|8557.2|8542.2|3
1623119580000|2021-06-08 02:33:00|8555.4|8540.4|8555.4|8540.4|8555.4|8540.4|8555.4|8540.4|6
1623119590000|2021-06-08 02:33:10|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|0
1623119600000|2021-06-08 02:33:20|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|1
1623119610000|2021-06-08 02:33:30|||||||||1
1623119620000|2021-06-08 02:33:40|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|0
1623119630000|2021-06-08 02:33:50|8555.9|8540.9|8556.7|8541.7|8556.7|8541.7|8555.9|8540.9|0
1623119650000|2021-06-08 02:34:10|8559.7|8544.7|8555.3|8540.3|8559.7|8544.7|8555.3|8540.3|7
1623119670000|2021-06-08 02:34:30|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|0
1623119680000|2021-06-08 02:34:40|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|10
1623119730000|2021-06-08 02:35:30|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|0
1623119750000|2021-06-08 02:35:50|8556|8541|8556|8541|8556|8541|8556|8541|2
1623119760000|2021-06-08 02:36:00|8555.7|8540.7|8555|8540|8555.7|8540.7|8554.7|8539.7|17
1623119770000|2021-06-08 02:36:10|8554.4|8539.4|8553.2|8538.2|8554.7|8539.7|8553.2|8538.2|1
1623119800000|2021-06-08 02:36:40|8553.4|8538.4|8553.4|8538.4|8553.4|8538.4|8553.4|8538.4|0
1623119810000|2021-06-08 02:36:50|8553.2|8538.2|8553.2|8538.2|8553.2|8538.2|8553.2|8538.2|0
1623120010000|2021-06-08 02:40:10|8553.7|8538.7|8553.9|8538.9|8553.9|8538.9|8553.7|8538.7|0
1623120020000|2021-06-08 02:40:20|8556.9|8531.9|8552.9|8537.9|8557.4|8537.9|8552.7|8531.9|0
1623120030000|2021-06-08 02:40:30|8557.4|8532.4|8555.9|8530.9|8557.9|8532.9|8555.9|8530.9|0
1623120040000|2021-06-08 02:40:40|8555.7|8530.7|8555.7|8530.7|8555.7|8530.7|8555.7|8530.7|0
1623120070000|2021-06-08 02:41:10|8549.8|8534.8|8555.5|8530.5|8555.5|8534.8|8549.8|8530.5|6
1623120080000|2021-06-08 02:41:20|8550.8|8535.8|8550.8|8535.8|8550.8|8535.8|8550.8|8535.8|0
1623120090000|2021-06-08 02:41:30|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|0
1623120130000|2021-06-08 02:42:10|8550.3|8535.3|8550.3|8535.3|8550.3|8535.3|8550.3|8535.3|0
1623120150000|2021-06-08 02:42:30|8549.6|8534.6|8548.8|8533.8|8549.6|8534.6|8548.8|8533.8|0
1623120460000|2021-06-08 02:47:40|8549|8534|8549.1|8534.1|8549.3|8534.3|8549|8534|0
1623120480000|2021-06-08 02:48:00|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|0
1623120560000|2021-06-08 02:49:20|8549|8534|8548.8|8533.8|8549.3|8534.3|8548.8|8533.8|0
1623120570000|2021-06-08 02:49:30|8549|8534|8549.1|8534.1|8549.3|8534.3|8549|8534|0
1623120580000|2021-06-08 02:49:40|8548.8|8533.8|8549.1|8534.1|8549.1|8534.1|8548.8|8533.8|0
1623120590000|2021-06-08 02:49:50|8549|8534|8548.8|8533.8|8549|8534|8548.8|8533.8|0
1623120600000|2021-06-08 02:50:00|8549|8534|8549.1|8534.1|8549.1|8534.1|8549|8534|0
1623120610000|2021-06-08 02:50:10|8548.8|8533.8|8548.8|8533.8|8549.3|8534.3|8548.8|8533.8|0
1623120620000|2021-06-08 02:50:20|8549.3|8534.3|8548.8|8533.8|8549.3|8534.3|8548.8|8533.8|0
1623120630000|2021-06-08 02:50:30|8549|8534|8549.1|8534.1|8549.3|8534.3|8549|8534|0
1623120640000|2021-06-08 02:50:40|8548.8|8533.8|8549.1|8534.1|8549.1|8534.1|8548.8|8533.8|0
1623120650000|2021-06-08 02:50:50|8549|8534|8548.8|8533.8|8549|8534|8548.8|8533.8|0
1623120660000|2021-06-08 02:51:00|8549.3|8534.3|8549.1|8534.1|8549.3|8534.3|8549.1|8534.1|0
1623120670000|2021-06-08 02:51:10|8548.8|8533.8|8549.1|8534.1|8549.3|8534.3|8548.8|8533.8|0
1623120680000|2021-06-08 02:51:20|8549|8534|8549.1|8534.1|8549.1|8534.1|8549|8534|0
1623120690000|2021-06-08 02:51:30|8548.8|8533.8|8549.1|8534.1|8549.1|8534.1|8548.8|8533.8|0
1623120700000|2021-06-08 02:51:40|8548.8|8533.8|8549|8534|8549|8534|8548.8|8533.8|0
1623120720000|2021-06-08 02:52:00|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|8549.3|8534.3|0
1623120770000|2021-06-08 02:52:50|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|0
1623120790000|2021-06-08 02:53:10|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|8548.9|8533.9|0
1623120820000|2021-06-08 02:53:40|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|8547.9|8532.9|1
1623120850000|2021-06-08 02:54:10|8553.6|8516.1|8553.6|8516.1|8553.6|8516.1|8553.6|8516.1|0
1623120880000|2021-06-08 02:54:40|8539.2|8524.2|8538.7|8513.7|8539.2|8524.2|8538.7|8513.7|0
1623120900000|2021-06-08 02:55:00|8537.4|8512.4|8537.4|8512.4|8537.4|8512.4|8537.4|8512.4|0
1623120960000|2021-06-08 02:56:00|8538|8513|8539.4|8514.4|8539.4|8514.4|8538|8513|0
1623120970000|2021-06-08 02:56:10|8539.9|8514.9|8539.9|8514.9|8539.9|8514.9|8539.9|8514.9|0
1623121030000|2021-06-08 02:57:10|8541.2|8516.2|8548.9|8511.4|8548.9|8516.2|8541.2|8510.6|1
1623121050000|2021-06-08 02:57:30|8548.6|8511.1|8548.1|8510.6|8548.6|8511.1|8548.1|8510.6|2
1623121060000|2021-06-08 02:57:40|8548.3|8510.8|8548.6|8511.1|8548.6|8511.1|8548.3|8510.8|0
1623121070000|2021-06-08 02:57:50|8549.1|8511.6|8549.1|8511.6|8549.1|8511.6|8549.1|8511.6|0
1623121120000|2021-06-08 02:58:40|8535.1|8520.1|8535.1|8520.1|8535.1|8520.1|8535.1|8520.1|0
1623121130000|2021-06-08 02:58:50|8529.9|8514.9|8528.9|8513.9|8529.9|8514.9|8528.9|8513.9|0
1623121140000|2021-06-08 02:59:00|8528.4|8513.4|8534.9|8509.9|8534.9|8513.4|8528.4|8508.9|1
1623121150000|2021-06-08 02:59:10|8535.4|8510.4|8535.4|8510.4|8535.4|8510.4|8535.4|8510.4|0
1623121200000|2021-06-08 03:00:00|8535.6|8510.6|8539.1|8501.6|8540.1|8510.6|8535.6|8501.6|1
1623121210000|2021-06-08 03:00:10|8538.6|8501.1|8539.6|8502.1|8540.4|8502.9|8538.6|8501.1|0
1623121220000|2021-06-08 03:00:20|8539.1|8501.6|8539.4|8501.9|8539.4|8501.9|8538.6|8501.1|1
1623121260000|2021-06-08 03:01:00|8539.6|8502.1|8540.4|8502.9|8540.4|8502.9|8539.6|8502.1|0
1623121570000|2021-06-08 03:06:10|8539.7|8502.2|8539.1|8501.6|8539.7|8502.2|8538.9|8501.4|0
1623121580000|2021-06-08 03:06:20|8539.2|8501.7|8539.4|8501.9|8539.4|8501.9|8538.9|8501.4|0
1623121660000|2021-06-08 03:07:40|8539.2|8501.7|8539.2|8501.7|8539.2|8501.7|8539.2|8501.7|0
1623121720000|2021-06-08 03:08:40|8538.9|8501.4|8538.7|8501.2|8538.9|8501.4|8538.7|8501.2|0
1623121750000|2021-06-08 03:09:10|8538.9|8501.4|8538.7|8501.2|8538.9|8501.4|8538.7|8501.2|0
1623121780000|2021-06-08 03:09:40|8539.2|8501.7|8539.2|8501.7|8539.2|8501.7|8539.2|8501.7|0
1623121790000|2021-06-08 03:09:50|8539.4|8501.9|8539.2|8501.7|8539.4|8501.9|8539.2|8501.7|0
1623121820000|2021-06-08 03:10:20|8535.4|8510.4|8535.4|8510.4|8535.4|8510.4|8535.4|8510.4|0
1623121840000|2021-06-08 03:10:40|8536.9|8511.9|8536.9|8511.9|8536.9|8511.9|8536.9|8511.9|0
1623121860000|2021-06-08 03:11:00|8532.1|8517.1|8532.1|8517.1|8532.1|8517.1|8532.1|8517.1|0
1623121960000|2021-06-08 03:12:40|8540|8515|8540|8515|8540|8515|8540|8515|1
1623121970000|2021-06-08 03:12:50|8536.5|8521.5|8547.9|8522.9|8547.9|8526.7|8536.5|8521.5|0
1623121980000|2021-06-08 03:13:00|8548.2|8523.2|8548.4|8523.4|8548.4|8523.4|8548.2|8523.2|0
1623122010000|2021-06-08 03:13:30|8548.2|8523.2|8548.2|8523.2|8548.2|8523.2|8548.2|8523.2|0
1623122020000|2021-06-08 03:13:40|8548.4|8523.4|8549.4|8524.4|8549.6|8524.6|8548.4|8523.4|1
1623122120000|2021-06-08 03:15:20|8550|8535|8550|8535|8550|8535|8550|8535|0
1623122160000|2021-06-08 03:16:00|8552.7|8527.7|8548.4|8523.4|8552.7|8527.7|8548.4|8523.4|5
1623122170000|2021-06-08 03:16:10|8547.9|8522.9|8554.9|8517.4|8554.9|8522.9|8547.9|8517.4|2
1623122250000|2021-06-08 03:17:30|8548.4|8523.4|8548.4|8523.4|8548.4|8523.4|8548.4|8523.4|0
1623122280000|2021-06-08 03:18:00|8548|8523|8548|8523|8548|8523|8548|8523|0
1623122290000|2021-06-08 03:18:10|8547.6|8522.6|8548.1|8523.1|8548.1|8523.1|8547.6|8522.6|6
1623122440000|2021-06-08 03:20:40|8547.6|8522.6|8547.6|8522.6|8547.6|8522.6|8547.6|8522.6|0
1623122460000|2021-06-08 03:21:00|8547.9|8522.9|8546.6|8521.6|8547.9|8522.9|8546.6|8521.6|0
1623122500000|2021-06-08 03:21:40|8546.2|8521.2|8540.2|8525.2|8546.2|8526|8540.2|8521.2|0
1623122510000|2021-06-08 03:21:50|8546.1|8521.1|8546.9|8521.9|8546.9|8521.9|8546.1|8521.1|0
1623122520000|2021-06-08 03:22:00|8546.7|8521.7|8546.7|8521.7|8546.7|8521.7|8546.7|8521.7|0
1623122540000|2021-06-08 03:22:20|8540.2|8525.2|8539.7|8524.7|8540.2|8525.2|8539.7|8524.7|0
1623122550000|2021-06-08 03:22:30|8539.2|8524.2|8545.9|8520.9|8545.9|8524.2|8539.2|8520.1|0
1623122560000|2021-06-08 03:22:40|8546.4|8521.4|8546.4|8521.4|8546.4|8521.4|8546.4|8521.4|0
1623122710000|2021-06-08 03:25:10|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|0
1623122720000|2021-06-08 03:25:20|8536.3|8521.3|8535.2|8520.2|8536.3|8521.3|8535.2|8520.2|0
1623122730000|2021-06-08 03:25:30|8536.7|8521.7|8537.7|8522.7|8537.7|8522.7|8536.7|8521.7|2
1623122810000|2021-06-08 03:26:50|8538.2|8523.2|8538.7|8523.7|8538.7|8523.7|8538.2|8523.2|0
1623122820000|2021-06-08 03:27:00|8540.2|8525.2|8540.2|8525.2|8540.2|8525.2|8540.2|8525.2|1
1623122830000|2021-06-08 03:27:10|8540.9|8525.9|8547.4|8522.4|8547.4|8526.7|8540.9|8522.4|0
1623122840000|2021-06-08 03:27:20|8547.8|8522.8|8547.8|8522.8|8547.8|8522.8|8547.8|8522.8|0
1623122860000|2021-06-08 03:27:40|8548.3|8523.3|8548.3|8523.3|8548.3|8523.3|8548.3|8523.3|1
1623122870000|2021-06-08 03:27:50|8548.8|8523.8|8548.8|8523.8|8548.8|8523.8|8548.8|8523.8|0
1623122880000|2021-06-08 03:28:00|8549.1|8524.1|8549.1|8524.1|8549.1|8524.1|8549.1|8524.1|0
1623123150000|2021-06-08 03:32:30|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|0
1623123380000|2021-06-08 03:36:20|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623123410000|2021-06-08 03:36:50|8546.3|8521.3|8546.3|8521.3|8546.3|8521.3|8546.3|8521.3|0
1623123420000|2021-06-08 03:37:00|8548.2|8523.2|8548.9|8523.9|8548.9|8523.9|8548.2|8523.2|0
1623123860000|2021-06-08 03:44:20|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|0
1623124590000|2021-06-08 03:56:30|8546|8531|8546|8531|8546|8531|8546|8531|0
1623124600000|2021-06-08 03:56:40|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|8548.1|8533.1|0
1623124800000|2021-06-08 04:00:00|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|1
1623125270000|2021-06-08 04:07:50|8547.2|8532.2|8547.2|8532.2|8547.2|8532.2|8547.2|8532.2|0
1623125280000|2021-06-08 04:08:00|8546.4|8531.4|8546.4|8531.4|8546.4|8531.4|8546.4|8531.4|0
1623125480000|2021-06-08 04:11:20|||||||||1
1623125490000|2021-06-08 04:11:30|8546.9|8531.9|8546.1|8531.1|8546.9|8531.9|8545.9|8530.9|0
1623125500000|2021-06-08 04:11:40|8546.9|8531.9|8546.9|8531.9|8546.9|8531.9|8546.9|8531.9|0
1623125620000|2021-06-08 04:13:40|8546.5|8531.5|8545.9|8530.9|8546.5|8531.5|8545.9|8530.9|0
1623125890000|2021-06-08 04:18:10|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|0
1623126300000|2021-06-08 04:25:00|8545.9|8530.9|8546.4|8531.4|8546.4|8531.4|8545.9|8530.9|0
1623126810000|2021-06-08 04:33:30|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|0
1623128260000|2021-06-08 04:57:40|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8
1623128540000|2021-06-08 05:02:20|8547.7|8532.7|8553.5|8528.5|8553.5|8532.7|8547.7|8528.5|0
1623128590000|2021-06-08 05:03:10|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|0
1623128610000|2021-06-08 05:03:30|8553.5|8528.5|8553.5|8528.5|8553.5|8528.5|8553.5|8528.5|0
1623128700000|2021-06-08 05:05:00|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|0
1623128790000|2021-06-08 05:06:30|8553.5|8528.5|8553.5|8528.5|8553.5|8528.5|8553.5|8528.5|0
1623128860000|2021-06-08 05:07:40|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|0
1623128900000|2021-06-08 05:08:20|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|0
1623128920000|2021-06-08 05:08:40|8547.5|8532.5|8547.5|8532.5|8547.5|8532.5|8547.5|8532.5|0
1623128930000|2021-06-08 05:08:50|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|0
1623128940000|2021-06-08 05:09:00|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|0
1623128960000|2021-06-08 05:09:20|8545.6|8530.6|8544|8529|8545.6|8530.6|8544|8529|0
1623129050000|2021-06-08 05:10:50|||||||||1
1623129530000|2021-06-08 05:18:50|8543.4|8528.4|8542.5|8527.5|8543.4|8528.4|8542.5|8527.5|0
1623129550000|2021-06-08 05:19:10|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|1
1623129570000|2021-06-08 05:19:30|8543.3|8528.3|8543.3|8528.3|8543.3|8528.3|8543.3|8528.3|0
1623129760000|2021-06-08 05:22:40|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|1
1623129770000|2021-06-08 05:22:50|8538.4|8523.4|8537.6|8522.6|8538.4|8523.4|8537.6|8522.6|0
1623129780000|2021-06-08 05:23:00|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|0
1623129800000|2021-06-08 05:23:20|8536.7|8521.7|8534.4|8509.4|8538.4|8521.7|8534.1|8509.1|1
1623129840000|2021-06-08 05:24:00|8534.6|8509.6|8532.5|8517.5|8534.6|8517.5|8532.5|8509.6|0
1623129860000|2021-06-08 05:24:20|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|1
1623129890000|2021-06-08 05:24:50|8537|8522|8537|8522|8537|8522|8537|8522|0
1623129900000|2021-06-08 05:25:00|8534.3|8519.3|8535|8510|8535.4|8519.3|8534.3|8510|1
1623129910000|2021-06-08 05:25:10|8535.6|8510.6|8535.6|8510.6|8535.6|8510.6|8535.6|8510.6|0
1623129940000|2021-06-08 05:25:40|8527.6|8512.6|8526.6|8511.6|8527.6|8512.6|8526.6|8511.6|0
1623130160000|2021-06-08 05:29:20|8530.7|8505.7|8530.7|8505.7|8530.7|8505.7|8530.7|8505.7|0
1623130170000|2021-06-08 05:29:30|8529.6|8504.6|8529.6|8504.6|8529.6|8504.6|8529.6|8504.6|0
1623130250000|2021-06-08 05:30:50|8529.9|8504.9|8530.1|8505.1|8530.1|8505.1|8529.9|8504.9|0
1623130360000|2021-06-08 05:32:40|8530.4|8505.4|8526.1|8511.1|8530.4|8511.1|8525.6|8505.4|1
1623130420000|2021-06-08 05:33:40|8526.4|8511.4|8526.4|8511.4|8526.4|8511.4|8526.4|8511.4|0
1623130900000|2021-06-08 05:41:40|8526.7|8511.7|8526.7|8511.7|8526.7|8511.7|8526.7|8511.7|3
1623130910000|2021-06-08 05:41:50|8526.4|8511.4|8525.9|8510.9|8526.4|8511.4|8525.9|8510.9|0
1623130930000|2021-06-08 05:42:10|8526.2|8511.2|8526.2|8511.2|8526.2|8511.2|8526.2|8511.2|0
1623131220000|2021-06-08 05:47:00|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|2
1623131440000|2021-06-08 05:50:40|8531.1|8516.1|8529.6|8514.6|8531.1|8516.1|8529.6|8514.6|0
1623131450000|2021-06-08 05:50:50|8530.3|8515.3|8532.4|8517.4|8532.4|8517.4|8530.3|8515.3|0
1623131460000|2021-06-08 05:51:00|8537.6|8512.6|8537.6|8512.6|8537.6|8512.6|8537.6|8512.6|0
1623131470000|2021-06-08 05:51:10|8537.8|8512.8|8537.8|8512.8|8538.1|8513.1|8537.8|8512.8|0
1623131480000|2021-06-08 05:51:20|8538.1|8513.1|8537.1|8512.1|8538.1|8513.1|8537.1|8512.1|0
1623131490000|2021-06-08 05:51:30|8537.3|8512.3|8537.6|8512.6|8537.6|8512.6|8537.1|8512.1|0
1623131510000|2021-06-08 05:51:50|8537.1|8512.1|8537.1|8512.1|8537.1|8512.1|8537.1|8512.1|0
1623131520000|2021-06-08 05:52:00|8530.6|8515.6|8537.1|8512.1|8537.8|8515.6|8530.6|8511.7|0
1623131530000|2021-06-08 05:52:10|8538.1|8513.1|8537.6|8512.6|8538.1|8516.7|8531.1|8512|0
1623131540000|2021-06-08 05:52:20|8537.3|8512.3|8530.1|8515.1|8537.6|8516.7|8530.1|8512.3|0
1623131580000|2021-06-08 05:53:00|8529.6|8514.6|8530.1|8515.1|8530.1|8515.1|8529.1|8514.1|0
1623131590000|2021-06-08 05:53:10|8529.1|8514.1|8530.1|8515.1|8530.1|8515.1|8529.1|8514.1|0
1623131600000|2021-06-08 05:53:20|8529.6|8514.6|8530.1|8515.1|8530.1|8515.1|8529.1|8514.1|0
1623131980000|2021-06-08 05:59:40|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|8529.9|8514.9|5
1623131990000|2021-06-08 05:59:50|8529.6|8514.6|8529.6|8514.6|8529.9|8514.9|8529.4|8514.4|17
1623132000000|2021-06-08 06:00:00|8529.4|8514.4|8529.6|8514.6|8529.6|8514.6|8529.4|8514.4|28
1623132010000|2021-06-08 06:00:10|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|10
1623132240000|2021-06-08 06:04:00|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|0
1623132300000|2021-06-08 06:05:00|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|0
1623132470000|2021-06-08 06:07:50|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|0
1623132480000|2021-06-08 06:08:00|8533|8518|8536.4|8521.4|8536.4|8521.4|8533|8518|2
1623132490000|2021-06-08 06:08:10|8539.4|8524.4|8544.9|8529.9|8544.9|8529.9|8539.4|8524.4|1
1623132570000|2021-06-08 06:09:30|8543.3|8528.3|8544.9|8529.9|8544.9|8529.9|8540.6|8525.6|0
1623132600000|2021-06-08 06:10:00|8545.6|8530.6|8550.9|8535.9|8550.9|8535.9|8545.6|8530.6|1
1623132610000|2021-06-08 06:10:10|8549.5|8534.5|8551.9|8536.9|8551.9|8536.9|8547.9|8532.9|0
1623132620000|2021-06-08 06:10:20|8547.9|8532.9|8547.9|8532.9|8550.4|8535.4|8547.9|8532.9|0
1623132630000|2021-06-08 06:10:30|8549.3|8534.3|8547.9|8532.9|8550.9|8535.9|8547.9|8532.9|0
1623132640000|2021-06-08 06:10:40|8551.9|8536.9|8547.9|8532.9|8551.9|8536.9|8547.9|8532.9|0
1623132650000|2021-06-08 06:10:50|8547.7|8532.7|8548.1|8523.1|8548.1|8532.7|8547.4|8523.1|0
1623132660000|2021-06-08 06:11:00|8548.6|8523.6|8547.4|8532.4|8548.6|8532.4|8547.4|8523.6|0
1623132740000|2021-06-08 06:12:20|8548.1|8523.1|8544.7|8529.7|8548.1|8529.7|8544.7|8523.1|0
1623132750000|2021-06-08 06:12:30|8547.4|8532.4|8547.4|8532.4|8547.4|8532.4|8547.4|8532.4|0
1623132820000|2021-06-08 06:13:40|8550.8|8525.8|8550.8|8525.8|8550.8|8525.8|8550.8|8525.8|0
1623132840000|2021-06-08 06:14:00|8548.4|8523.4|8548.4|8523.4|8548.4|8523.4|8548.4|8523.4|0
1623132960000|2021-06-08 06:16:00|8538.4||8538.4||8538.4||8538.4||0
1623132980000|2021-06-08 06:16:20|8544.7|8519.7|8546.9|8521.9|8547.8|8522.8|8544.7|8519.7|0
1623133140000|2021-06-08 06:19:00|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133150000|2021-06-08 06:19:10|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133160000|2021-06-08 06:19:20|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133170000|2021-06-08 06:19:30|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133180000|2021-06-08 06:19:40|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133190000|2021-06-08 06:19:50|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133200000|2021-06-08 06:20:00|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133210000|2021-06-08 06:20:10|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133220000|2021-06-08 06:20:20|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133230000|2021-06-08 06:20:30|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133240000|2021-06-08 06:20:40|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133250000|2021-06-08 06:20:50|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133260000|2021-06-08 06:21:00|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133270000|2021-06-08 06:21:10|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133280000|2021-06-08 06:21:20|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133290000|2021-06-08 06:21:30|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133300000|2021-06-08 06:21:40|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133310000|2021-06-08 06:21:50|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133320000|2021-06-08 06:22:00|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133330000|2021-06-08 06:22:10|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133340000|2021-06-08 06:22:20|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133350000|2021-06-08 06:22:30|8547.4|8522.4|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133360000|2021-06-08 06:22:40|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133370000|2021-06-08 06:22:50|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133380000|2021-06-08 06:23:00|8547.6|8522.6|8547.1|8522.1|8547.6|8522.6|8547.1|8522.1|0
1623133390000|2021-06-08 06:23:10|8547.4|8522.4|8547.1|8522.1|8547.4|8522.4|8547.1|8522.1|0
1623133400000|2021-06-08 06:23:20|8547.4|8522.4|8547.2|8522.2|8547.7|8522.7|8547.2|8522.2|0
1623133410000|2021-06-08 06:23:30|8547.4|8522.4|8547.2|8522.2|8547.7|8522.7|8547.2|8522.2|0
1623133420000|2021-06-08 06:23:40|8547.4|8522.4|8547.2|8522.2|8547.4|8522.4|8547.2|8522.2|0
1623133430000|2021-06-08 06:23:50|8547.7|8522.7|8547.2|8522.2|8547.7|8522.7|8547.2|8522.2|0
1623133440000|2021-06-08 06:24:00|8546.9|8521.9|8546.9|8521.9|8546.9|8521.9|8546.9|8521.9|0
1623133500000|2021-06-08 06:25:00|8547.2|8522.2|8541.7|8526.7|8547.2|8526.7|8541.7|8522.2|0
1623133560000|2021-06-08 06:26:00|8547.4|8522.4|8547.2|8522.2|8547.7|8526.7|8541.5|8522.2|1
1623133570000|2021-06-08 06:26:10|8546.9|8521.9|8546.9|8521.9|8546.9|8521.9|8546.9|8521.9|0
1623133600000|2021-06-08 06:26:40|8547.2|8522.2|8546.9|8521.9|8547.4|8522.4|8546.9|8521.9|0
1623133610000|2021-06-08 06:26:50|8547.2|8522.2|8547.2|8522.2|8547.4|8522.4|8546.9|8521.9|0
1623133620000|2021-06-08 06:27:00|8546.9|8521.9|8545.9|8520.9|8546.9|8521.9|8545.9|8520.9|1
1623133630000|2021-06-08 06:27:10|8546.4|8521.4|8546.2|8521.2|8546.4|8521.4|8546.2|8521.2|0
1623133640000|2021-06-08 06:27:20|8545.9|8520.9|8545.9|8520.9|8545.9|8520.9|8545.9|8520.9|0
1623133650000|2021-06-08 06:27:30|8546.2|8521.2|8546.2|8521.2|8546.2|8521.2|8546.2|8521.2|0
1623133660000|2021-06-08 06:27:40|8545.9|8520.9|8545.9|8520.9|8546.4|8521.4|8545.9|8520.9|0
1623133670000|2021-06-08 06:27:50|8546.2|8521.2|8546.2|8521.2|8546.2|8521.2|8546.2|8521.2|0
1623133680000|2021-06-08 06:28:00|8545.9|8520.9|8550|8525|8550|8529.3|8544.3|8520.9|0
1623133690000|2021-06-08 06:28:10|8545.9|8520.9|8545.9|8520.9|8545.9|8520.9|8545.9|8520.9|0
1623133750000|2021-06-08 06:29:10|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623133760000|2021-06-08 06:29:20|||||||||1
1623133770000|2021-06-08 06:29:30|8539.9|8524.9|8538.9|8523.9|8539.9|8524.9|8538.9|8523.9|1
1623133780000|2021-06-08 06:29:40|8546.2|8508.7|8539.7|8514.7|8546.2|8514.7|8539.7|8508.7|0
1623133790000|2021-06-08 06:29:50|8539.5|8514.5|8545.5|8508|8545.5|8514.5|8539.2|8508|10
1623133800000|2021-06-08 06:30:00|8539.4|8514.4|8539.4|8514.4|8539.4|8514.4|8539.4|8514.4|0
1623133810000|2021-06-08 06:30:10|8538.2|8523.2|8538.2|8523.2|8538.4|8523.4|8538.2|8523.2|0
1623133830000|2021-06-08 06:30:30|8538.4|8523.4|8538.2|8523.2|8538.4|8523.4|8538.2|8523.2|0
1623133860000|2021-06-08 06:31:00|8538.7|8523.7|8538.9|8523.9|8538.9|8523.9|8538.7|8523.7|0
1623133890000|2021-06-08 06:31:30|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|0
1623133920000|2021-06-08 06:32:00|8538.2|8523.2|8538.9|8523.9|8538.9|8523.9|8538.2|8523.2|0
1623133960000|2021-06-08 06:32:40|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|0
1623133980000|2021-06-08 06:33:00|8538.9|8523.9|8539.1|8524.1|8539.1|8524.1|8538.2|8523.2|0
1623134040000|2021-06-08 06:34:00|8538.2|8523.2|8539.3|8524.3|8539.3|8524.3|8538.2|8523.2|0
1623134050000|2021-06-08 06:34:10|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|0
1623134100000|2021-06-08 06:35:00|8538.9|8523.9|8540.1|8525.1|8540.1|8525.1|8538.9|8523.9|0
1623134160000|2021-06-08 06:36:00|8538.7|8523.7|8539.8|8524.8|8539.8|8524.8|8538.7|8523.7|0
1623134170000|2021-06-08 06:36:10|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|0
1623134210000|2021-06-08 06:36:50|8541.3|8526.3|8542.1|8527.1|8542.1|8527.1|8541.3|8526.3|0
1623134220000|2021-06-08 06:37:00|8543.8|8518.8|8538.3|8523.3|8543.8|8523.3|8538.3|8518.8|5
1623134370000|2021-06-08 06:39:30|8538.8|8523.8|8544.2|8519.2|8544.2|8523.8|8538.8|8519.2|0
1623134380000|2021-06-08 06:39:40|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|0
1623134400000|2021-06-08 06:40:00|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623134410000|2021-06-08 06:40:10|8541|8526|8540.8|8525.8|8541|8526|8540.8|8525.8|0
1623134420000|2021-06-08 06:40:20|8542.6|8527.6|8544.8|8529.8|8544.8|8529.8|8540.8|8525.8|0
1623134440000|2021-06-08 06:40:40|8542.7|8527.7|8540.3|8525.3|8542.7|8527.7|8540.3|8525.3|0
1623134450000|2021-06-08 06:40:50|8540.5|8525.5|8540.8|8525.8|8540.8|8525.8|8540.5|8525.5|0
1623134460000|2021-06-08 06:41:00|8542.6|8527.6|8542.6|8527.6|8542.6|8527.6|8542.6|8527.6|0
1623134470000|2021-06-08 06:41:10|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|0
1623134490000|2021-06-08 06:41:30|8545|8530|8544.5|8529.5|8545|8530|8544.5|8529.5|0
1623134500000|2021-06-08 06:41:40|8544.7|8529.7|8547.5|8532.5|8547.5|8532.5|8544.7|8529.7|0
1623134510000|2021-06-08 06:41:50|8547|8532|8546|8531|8547|8532|8546|8531|0
1623134530000|2021-06-08 06:42:10|8544.4|8529.4|8542|8527|8546.5|8529.4|8541.7|8521.5|0
1623134540000|2021-06-08 06:42:20|8547.5|8532.5|8541.3|8526.3|8547.5|8532.5|8541.3|8526.3|0
1623134550000|2021-06-08 06:42:30|8541|8526|8542|8527|8546.4|8529.5|8541|8521.4|0
1623134570000|2021-06-08 06:42:50|8547.2|8522.2|8547|8522|8547.2|8522.2|8546.5|8521.5|0
1623134580000|2021-06-08 06:43:00|8546.5|8521.5|8546.5|8521.5|8546.5|8521.5|8546.5|8521.5|0
1623134600000|2021-06-08 06:43:20|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|0
1623134610000|2021-06-08 06:43:30|8541|8526|8541|8526|8541|8526|8541|8526|0
1623134620000|2021-06-08 06:43:40|8540.8|8525.8|8540.3|8525.3|8540.8|8525.8|8540.3|8525.3|2
1623134630000|2021-06-08 06:43:50|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|0
1623134640000|2021-06-08 06:44:00|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|0
1623134650000|2021-06-08 06:44:10|8540|8525|8538.2|8523.2|8540|8525|8538.2|8523.2|0
1623134710000|2021-06-08 06:45:10|8537.9|8522.9|8538.2|8523.2|8538.2|8523.2|8537.9|8522.9|0
1623134720000|2021-06-08 06:45:20|8539.2|8524.2|8541.2|8526.2|8541.2|8526.2|8539.2|8524.2|0
1623134730000|2021-06-08 06:45:30|8540.8|8525.8|8540.3|8525.3|8540.8|8525.8|8540.3|8525.3|0
1623134740000|2021-06-08 06:45:40|8540|8525|8540|8525|8540|8525|8540|8525|0
1623134810000|2021-06-08 06:46:50|8539.8|8524.8|8540|8525|8540|8525|8539.8|8524.8|0
1623134820000|2021-06-08 06:47:00|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|0
1623134830000|2021-06-08 06:47:10|8540|8525|8540.3|8525.3|8540.3|8525.3|8540|8525|0
1623134950000|2021-06-08 06:49:10|8540.6|8525.6|8541.1|8526.1|8541.1|8526.1|8540.6|8525.6|0
1623134960000|2021-06-08 06:49:20|8540.6|8525.6|8540.3|8525.3|8540.6|8525.6|8540.3|8525.3|0
1623134970000|2021-06-08 06:49:30|8540.8|8525.8|8540.8|8525.8|8540.8|8525.8|8540.8|8525.8|0
1623134980000|2021-06-08 06:49:40|8540.9|8525.9|8540.9|8525.9|8540.9|8525.9|8540.9|8525.9|0
1623134990000|2021-06-08 06:49:50|8541.1|8526.1|8540.9|8525.9|8541.1|8526.1|8540.9|8525.9|20
1623135000000|2021-06-08 06:50:00|8540.8|8525.8|8541.8|8526.8|8542.3|8527.3|8540.6|8525.6|0
1623135010000|2021-06-08 06:50:10|8541.6|8526.6|8543.6|8518.6|8544.1|8526.6|8541.3|8518.6|2
1623135020000|2021-06-08 06:50:20|8544.3|8519.3|8539.1|8524.1|8544.3|8524.1|8538.5|8519|0
1623135030000|2021-06-08 06:50:30|8538.8|8523.8|8538.8|8523.8|8538.8|8523.8|8538.8|8523.8|0
1623135090000|2021-06-08 06:51:30|8538.4|8523.4|8537.8|8522.8|8538.4|8523.4|8537.8|8522.8|0
1623135180000|2021-06-08 06:53:00|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|0
1623135250000|2021-06-08 06:54:10|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|1
1623135260000|2021-06-08 06:54:20|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|4
1623135270000|2021-06-08 06:54:30|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|0
1623135310000|2021-06-08 06:55:10|8539.9|8524.9|8539|8524|8539.9|8524.9|8539|8524|0
1623135390000|2021-06-08 06:56:30|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|8548.3|8533.3|0
1623135400000|2021-06-08 06:56:40|8547.9|8532.9|8547.3|8532.3|8547.9|8532.9|8547.3|8532.3|5
1623135420000|2021-06-08 06:57:00|8544.4|8529.4|8540|8525|8544.4|8529.4|8540|8525|0
1623135460000|2021-06-08 06:57:40|8540.3|8525.3|8540.5|8525.5|8541.3|8526.3|8539|8524|0
1623135470000|2021-06-08 06:57:50|8540.8|8525.8|8547.5|8522.5|8547.5|8526.8|8540.5|8522.5|30
1623135480000|2021-06-08 06:58:00|8547.2|8522.2|8547.2|8522.2|8547.2|8522.2|8547.2|8522.2|1
1623135520000|2021-06-08 06:58:40|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|3
1623135530000|2021-06-08 06:58:50|||||||||6
1623135540000|2021-06-08 06:59:00|8554.3|8539.3|8554.4|8539.4|8554.4|8539.4|8554.3|8539.3|2
1623135560000|2021-06-08 06:59:20|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|1
1623135570000|2021-06-08 06:59:30|8555.3|8540.3|8555|8540|8555.3|8540.3|8555|8540|4
1623135580000|2021-06-08 06:59:40|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623135600000|2021-06-08 07:00:00|8555.3|8540.3|8554.8|8539.8|8555.3|8540.3|8554.4|8539.4|1
1623135610000|2021-06-08 07:00:10|8556|8541|8556|8541|8556|8541|8556|8541|21
1623135630000|2021-06-08 07:00:30|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|0
1623135640000|2021-06-08 07:00:40|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|0
1623135680000|2021-06-08 07:01:20|8556.8|8541.8|8556.8|8541.8|8556.8|8541.8|8556.8|8541.8|3
1623135700000|2021-06-08 07:01:40|8556.6|8541.6|8556.6|8541.6|8556.6|8541.6|8556.6|8541.6|10
1623135720000|2021-06-08 07:02:00|8556.3|8541.3|8555.6|8540.6|8556.3|8541.3|8555.6|8540.6|0
1623135740000|2021-06-08 07:02:20|8556.1|8541.1|8555.6|8540.6|8556.1|8541.1|8555.6|8540.6|1
1623135750000|2021-06-08 07:02:30|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|0
1623135780000|2021-06-08 07:03:00|8556.3|8541.3|8556.1|8541.1|8556.3|8541.3|8556.1|8541.1|0
1623135830000|2021-06-08 07:03:50|8556.3|8541.3|8561|8546|8561|8546|8556.3|8541.3|1
1623135850000|2021-06-08 07:04:10|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|0
1623135900000|2021-06-08 07:05:00|8561.5|8546.5|8561.3|8546.3|8561.5|8546.5|8561.3|8546.3|0
1623135910000|2021-06-08 07:05:10|8563.8|8548.8|8563.8|8548.8|8563.8|8548.8|8563.8|8548.8|3
1623135930000|2021-06-08 07:05:30|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|0
1623135940000|2021-06-08 07:05:40|8567|8552|8567|8552|8567|8552|8567|8552|0
1623135970000|2021-06-08 07:06:10|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|0
1623136000000|2021-06-08 07:06:40|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|8571.3|8556.3|2
1623136010000|2021-06-08 07:06:50|8571.5|8556.5|8573.5|8558.5|8573.5|8558.5|8571|8556|1
1623136020000|2021-06-08 07:07:00|8576.2|8561.2|8576.2|8561.2|8576.5|8561.5|8576.2|8561.2|4
1623136030000|2021-06-08 07:07:10|8575.7|8560.7|8575.7|8560.7|8575.7|8560.7|8575.7|8560.7|5
1623136050000|2021-06-08 07:07:30|8575.5|8560.5|8574.8|8559.8|8575.5|8560.5|8574.8|8559.8|0
1623136080000|2021-06-08 07:08:00|8576.6|8551.6|8566.6|8551.6|8576.6|8551.6|8566.6|8551.6|0
1623136090000|2021-06-08 07:08:10|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|0
1623136160000|2021-06-08 07:09:20|8565.2|8550.2|8565.2|8550.2|8565.2|8550.2|8565.2|8550.2|0
1623136170000|2021-06-08 07:09:30|8565|8550|8565|8550|8565|8550|8565|8550|0
1623136180000|2021-06-08 07:09:40|8564.1|8549.1|8564.1|8549.1|8564.1|8549.1|8564.1|8549.1|0
1623136200000|2021-06-08 07:10:00|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|0
1623136260000|2021-06-08 07:11:00|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|0
1623136320000|2021-06-08 07:12:00|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|0
1623136380000|2021-06-08 07:13:00|8561.5|8546.5|8561.5|8546.5|8561.5|8546.5|8561.5|8546.5|0
1623136400000|2021-06-08 07:13:20|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|1
1623136410000|2021-06-08 07:13:30|8562|8537|8550.3|8535.3|8562|8537|8549.8|8534.8|3
1623136450000|2021-06-08 07:14:10|8560.5|8535.5|8560.3|8535.3|8560.5|8535.5|8560.3|8535.3|1
1623136500000|2021-06-08 07:15:00|8560.6|8535.6|8560.6|8535.6|8560.6|8535.6|8560.6|8535.6|0
1623136530000|2021-06-08 07:15:30|8560.8|8535.8|8560.8|8535.8|8560.8|8535.8|8560.8|8535.8|0
1623136560000|2021-06-08 07:16:00|8555.6|8540.6|8555.3|8540.3|8555.6|8540.6|8555.3|8540.3|0
1623136570000|2021-06-08 07:16:10|8561.2|8536.2|8561|8536|8561.2|8536.2|8561|8536|2
1623136580000|2021-06-08 07:16:20|8560.8|8535.8|8560.5|8535.5|8560.8|8535.8|8560.5|8535.5|0
1623136600000|2021-06-08 07:16:40|8560.1|8535.1|8560.1|8535.1|8560.1|8535.1|8560.1|8535.1|0
1623136650000|2021-06-08 07:17:30|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|0
1623136860000|2021-06-08 07:21:00|8555.5|8540.5|8555.3|8540.3|8555.5|8540.5|8555.3|8540.3|0
1623136920000|2021-06-08 07:22:00|8555|8540|8554.8|8539.8|8555|8540|8554.8|8539.8|0
1623136980000|2021-06-08 07:23:00|8554.5|8539.5|8554.3|8539.3|8554.5|8539.5|8554.3|8539.3|0
1623136990000|2021-06-08 07:23:10|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|0
1623137040000|2021-06-08 07:24:00|8553.3|8538.3|8553|8538|8553.3|8538.3|8553|8538|0
1623137080000|2021-06-08 07:24:40|8552.8|8537.8|8552.8|8537.8|8552.8|8537.8|8552.8|8537.8|0
1623137100000|2021-06-08 07:25:00|8553|8538|8552.5|8537.5|8553|8538|8552.5|8537.5|0
1623137120000|2021-06-08 07:25:20|||||||||1
1623137160000|2021-06-08 07:26:00|8552.3|8537.3|8551.8|8536.8|8552.3|8537.3|8551.8|8536.8|0
1623137210000|2021-06-08 07:26:50|8551.3|8536.3|8551.3|8536.3|8551.3|8536.3|8551.3|8536.3|2
1623137220000|2021-06-08 07:27:00|8551.1|8536.1|8550.8|8535.8|8551.1|8536.1|8550.8|8535.8|0
1623137230000|2021-06-08 07:27:10|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|8551.8|8536.8|0
1623137240000|2021-06-08 07:27:20|8552.8|8537.8|8557|8542|8557|8542|8552.8|8537.8|2
1623137250000|2021-06-08 07:27:30|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|0
1623137270000|2021-06-08 07:27:50|8558.6|8543.6|8559.7|8544.7|8559.7|8544.7|8558.6|8543.6|0
1623137280000|2021-06-08 07:28:00|8560|8545|8560|8545|8560|8545|8560|8545|0
1623137310000|2021-06-08 07:28:30|8559.7|8544.7|8559.7|8544.7|8559.7|8544.7|8559.7|8544.7|0
1623137340000|2021-06-08 07:29:00|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|0
1623137380000|2021-06-08 07:29:40|8559.7|8544.7|8560|8545|8560|8545|8559.7|8544.7|0
1623137390000|2021-06-08 07:29:50|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|1
1623137470000|2021-06-08 07:31:10|8559.7|8544.7|8558.3|8543.3|8559.7|8544.7|8558.3|8543.3|1
1623137490000|2021-06-08 07:31:30|8556.5|8541.5|8554.9|8539.9|8556.5|8541.5|8554.9|8539.9|0
1623137520000|2021-06-08 07:32:00|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|0
1623137840000|2021-06-08 07:37:20|8561.3|8536.3|8561.3|8536.3|8561.3|8536.3|8561.3|8536.3|0
1623137850000|2021-06-08 07:37:30|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|0
1623137910000|2021-06-08 07:38:30|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|8554.3|8539.3|0
1623137940000|2021-06-08 07:39:00|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623138000000|2021-06-08 07:40:00|8555|8540|8554.8|8539.8|8555|8540|8554.8|8539.8|0
1623138040000|2021-06-08 07:40:40|8558|8543|8565.5|8540.5|8565.5|8543|8558|8540.5|5
1623138060000|2021-06-08 07:41:00|8565.3|8540.3|8560|8545|8565.3|8545|8560|8540.3|0
1623138070000|2021-06-08 07:41:10|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|0
1623138120000|2021-06-08 07:42:00|8565.5|8540.5|8560|8545|8565.5|8545|8560|8540.5|0
1623138130000|2021-06-08 07:42:10|8559.8|8544.8|8559.8|8544.8|8559.8|8544.8|8559.8|8544.8|0
1623138150000|2021-06-08 07:42:30|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|0
1623138180000|2021-06-08 07:43:00|8559.7|8544.7|8559.5|8544.5|8559.7|8544.7|8559.5|8544.5|0
1623138190000|2021-06-08 07:43:10|8559.3|8544.3|8559.3|8544.3|8559.3|8544.3|8559.3|8544.3|0
1623138240000|2021-06-08 07:44:00|8559.7|8544.7|8559.8|8544.8|8560|8545|8559.7|8544.7|0
1623138250000|2021-06-08 07:44:10|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|0
1623138280000|2021-06-08 07:44:40|||||||||19
1623138300000|2021-06-08 07:45:00|8560.2|8545.2|8559.6|8544.6|8560.2|8545.2|8559.1|8544.1|10
1623138340000|2021-06-08 07:45:40|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|8559.5|8544.5|9
1623138360000|2021-06-08 07:46:00|8559.7|8544.7|8559.7|8544.7|8565|8544.7|8559.7|8540|0
1623138420000|2021-06-08 07:47:00|8565|8540|8559.7|8544.7|8565|8544.7|8559.7|8540|0
1623138480000|2021-06-08 07:48:00|8565|8540|8559.5|8544.5|8565|8544.5|8559.5|8540|0
1623138500000|2021-06-08 07:48:20|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|0
1623138540000|2021-06-08 07:49:00|8562.9|8547.9|8562|8547|8563.5|8548.5|8562|8547|0
1623138600000|2021-06-08 07:50:00|8563.5|8548.5|8563|8548|8563.5|8548.5|8563|8548|0
1623138670000|2021-06-08 07:51:10|8561.6|8546.6|8561.6|8546.6|8561.6|8546.6|8561.6|8546.6|11
1623138770000|2021-06-08 07:52:50|8562.1|8547.1|8562.1|8547.1|8562.1|8547.1|8562.1|8547.1|0
1623138780000|2021-06-08 07:53:00|8562.7|8547.7|8562|8547|8562.7|8547.7|8562|8547|6
1623138790000|2021-06-08 07:53:10|8561.8|8546.8|8562.1|8547.1|8562.1|8547.1|8561.8|8546.8|0
1623138860000|2021-06-08 07:54:20|8561.8|8546.8|8562.4|8547.4|8562.4|8547.4|8561.8|8546.8|0
1623138870000|2021-06-08 07:54:30|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|0
1623138900000|2021-06-08 07:55:00|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|0
1623138960000|2021-06-08 07:56:00|8562.7|8547.7|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139020000|2021-06-08 07:57:00|8562.7|8547.7|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139080000|2021-06-08 07:58:00|8562.7|8547.7|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139200000|2021-06-08 08:00:00|8562.7|8547.7|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139260000|2021-06-08 08:01:00|8562.7|8547.7|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139380000|2021-06-08 08:03:00|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|0
1623139390000|2021-06-08 08:03:10|8561.9|8546.9|8561.9|8546.9|8561.9|8546.9|8561.9|8546.9|0
1623139530000|2021-06-08 08:05:30|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|0
1623139560000|2021-06-08 08:06:00|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|1
1623139570000|2021-06-08 08:06:10|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|0
1623139600000|2021-06-08 08:06:40|8560.5|8545.5|8560.5|8545.5|8560.5|8545.5|8560.5|8545.5|2
1623139620000|2021-06-08 08:07:00|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|0
1623139680000|2021-06-08 08:08:00|8560.7|8545.7|8560.5|8545.5|8560.7|8545.7|8560.5|8545.5|0
1623139740000|2021-06-08 08:09:00|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|8560.3|8545.3|0
1623139800000|2021-06-08 08:10:00|8560.5|8545.5|8560.3|8545.3|8560.5|8545.5|8560.3|8545.3|0
1623139860000|2021-06-08 08:11:00|8560.5|8545.5|8560.3|8545.3|8560.5|8545.5|8560.3|8545.3|0
1623139920000|2021-06-08 08:12:00|8560.5|8545.5|8560.3|8545.3|8560.5|8545.5|8560.3|8545.3|0
1623139980000|2021-06-08 08:13:00|8560.5|8545.5|8560.3|8545.3|8560.5|8545.5|8560.3|8545.3|0
1623140040000|2021-06-08 08:14:00|8560|8545|8560|8545|8560.2|8545.2|8560|8545|0
1623140060000|2021-06-08 08:14:20|8560.4|8545.4|8561|8546|8561|8546|8560.4|8545.4|0
1623140100000|2021-06-08 08:15:00|8561.2|8546.2|8561|8546|8561.2|8546.2|8561|8546|0
1623140160000|2021-06-08 08:16:00|8561.2|8546.2|8561|8546|8561.2|8546.2|8561|8546|0
1623140220000|2021-06-08 08:17:00|8561.2|8546.2|8561|8546|8561.2|8546.2|8561|8546|0
1623140280000|2021-06-08 08:18:00|8561.2|8546.2|8561|8546|8561.2|8546.2|8561|8546|0
1623140390000|2021-06-08 08:19:50|8561.7|8546.7|8562.3|8547.3|8562.3|8547.3|8561.7|8546.7|0
1623140450000|2021-06-08 08:20:50|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|0
1623140480000|2021-06-08 08:21:20|8564.7|8549.7|8564.7|8549.7|8564.7|8549.7|8564.7|8549.7|2
1623140700000|2021-06-08 08:25:00|8565|8550|8566|8551|8566|8551|8565|8550|1
1623140720000|2021-06-08 08:25:20|8565.3|8550.3|8563.7|8548.7|8565.3|8550.3|8563.7|8548.7|0
1623140740000|2021-06-08 08:25:40|8562.4|8547.4|8560.4|8545.4|8562.4|8547.4|8559.9|8544.9|0
1623140760000|2021-06-08 08:26:00|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|0
1623140790000|2021-06-08 08:26:30|8555.9|8540.9|8556.4|8541.4|8556.4|8541.4|8555.9|8540.9|1
1623140850000|2021-06-08 08:27:30|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|0
1623140880000|2021-06-08 08:28:00|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|0
1623140890000|2021-06-08 08:28:10|8544.4|8529.4|8543.9|8528.9|8544.4|8529.4|8543.9|8528.9|7
1623140920000|2021-06-08 08:28:40|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|1
1623140940000|2021-06-08 08:29:00|8543.9|8528.9|8544.1|8529.1|8544.1|8529.1|8543.9|8528.9|0
1623141000000|2021-06-08 08:30:00|8544.4|8529.4|8544.1|8529.1|8544.4|8529.4|8544.1|8529.1|0
1623141010000|2021-06-08 08:30:10|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|0
1623141030000|2021-06-08 08:30:30|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|0
1623141060000|2021-06-08 08:31:00|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|8544.9|8529.9|0
1623141120000|2021-06-08 08:32:00|8544.6|8529.6|8544.9|8529.9|8544.9|8529.9|8544.6|8529.6|0
1623141180000|2021-06-08 08:33:00|8544.4|8529.4|8544.6|8529.6|8544.6|8529.6|8544.4|8529.4|0
1623141240000|2021-06-08 08:34:00|8544.4|8529.4|8544.6|8529.6|8544.6|8529.6|8544.4|8529.4|0
1623141300000|2021-06-08 08:35:00|8544.4|8529.4|8544.6|8529.6|8544.6|8529.6|8544.4|8529.4|0
1623141330000|2021-06-08 08:35:30|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|8544.4|8529.4|0
1623141340000|2021-06-08 08:35:40|8538.4|8523.4|8538.4|8523.4|8538.4|8523.4|8538.4|8523.4|1
1623141350000|2021-06-08 08:35:50|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|0
1623141360000|2021-06-08 08:36:00|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|0
1623141370000|2021-06-08 08:36:10|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|1
1623141420000|2021-06-08 08:37:00|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|0
1623141470000|2021-06-08 08:37:50|8537.6|8522.6|8537.6|8522.6|8537.6|8522.6|8537.6|8522.6|0
1623141480000|2021-06-08 08:38:00|8537.4|8522.4|8537.6|8522.6|8537.6|8522.6|8537.4|8522.4|0
1623141490000|2021-06-08 08:38:10|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|0
1623141540000|2021-06-08 08:39:00|8537.4|8522.4|8537.7|8522.7|8537.7|8522.7|8537.4|8522.4|0
1623141600000|2021-06-08 08:40:00|8537.4|8522.4|8537.7|8522.7|8537.7|8522.7|8537.4|8522.4|0
1623141630000|2021-06-08 08:40:30|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|0
1623141650000|2021-06-08 08:40:50|8538.4|8523.4|8538.4|8523.4|8538.4|8523.4|8538.4|8523.4|0
1623141660000|2021-06-08 08:41:00|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|8538.6|8523.6|0
1623141680000|2021-06-08 08:41:20|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|1
1623141720000|2021-06-08 08:42:00|8537.2|8522.2|8537.4|8522.4|8537.4|8522.4|8537.2|8522.2|1
1623141760000|2021-06-08 08:42:40|||||||||7
1623141780000|2021-06-08 08:43:00|8537.2|8522.2|8537.4|8522.4|8537.4|8522.4|8537.2|8522.2|0
1623141840000|2021-06-08 08:44:00|8537.2|8522.2|8537.4|8522.4|8537.4|8522.4|8537.2|8522.2|0
1623141870000|2021-06-08 08:44:30|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|8537.7|8522.7|2
1623141900000|2021-06-08 08:45:00|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8
1623141910000|2021-06-08 08:45:10|||||||||5
1623141920000|2021-06-08 08:45:20|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|1
1623141940000|2021-06-08 08:45:40|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|3
1623141960000|2021-06-08 08:46:00|8538.4|8523.4|8536.1|8521.1|8538.4|8523.4|8535.6|8520.6|0
1623141980000|2021-06-08 08:46:20|||||||||1
1623141990000|2021-06-08 08:46:30|8534.6|8519.6|8534.6|8519.6|8534.6|8519.6|8534.6|8519.6|0
1623142000000|2021-06-08 08:46:40|8534.3|8519.3|8534.6|8519.6|8534.6|8519.6|8534.3|8519.3|4
1623142020000|2021-06-08 08:47:00|||||||||1
1623142050000|2021-06-08 08:47:30|8534.1|8519.1|8534.6|8519.6|8534.6|8519.6|8534.1|8519.1|2
1623142080000|2021-06-08 08:48:00|8534.1|8519.1|8534.6|8519.6|8534.6|8519.6|8534.1|8519.1|1
1623142090000|2021-06-08 08:48:10|8532.1|8517.1|8532.1|8517.1|8532.1|8517.1|8532.1|8517.1|1
1623142120000|2021-06-08 08:48:40|8531.4|8516.4|8530.8|8515.8|8531.4|8516.4|8530.4|8515.4|3
1623142130000|2021-06-08 08:48:50|8530.4|8515.4|8529.8|8514.8|8530.4|8515.4|8529.8|8514.8|0
1623142190000|2021-06-08 08:49:50|8530.6|8515.6|8529.1|8514.1|8530.6|8515.6|8529.1|8514.1|2
1623142250000|2021-06-08 08:50:50|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|0
1623142260000|2021-06-08 08:51:00|||||||||5
1623142270000|2021-06-08 08:51:10|8527.9|8512.9|8527.9|8512.9|8527.9|8512.9|8527.9|8512.9|0
1623142280000|2021-06-08 08:51:20|8526.6|8511.6|8526.3|8511.3|8526.6|8511.6|8526.3|8511.3|1
1623142290000|2021-06-08 08:51:30|8526.6|8511.6|8526.6|8511.6|8526.6|8511.6|8526.6|8511.6|0
1623142300000|2021-06-08 08:51:40|8527.1|8512.1|8527|8512|8527.7|8512.7|8527|8512|10
1623142320000|2021-06-08 08:52:00|8527.5|8512.5|8527.5|8512.5|8527.5|8512.5|8527.5|8512.5|4
1623142350000|2021-06-08 08:52:30|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|3
1623142360000|2021-06-08 08:52:40|8527.5|8512.5|8527.5|8512.5|8527.5|8512.5|8527.5|8512.5|0
1623142370000|2021-06-08 08:52:50|8527.8|8512.8|8528|8513|8528|8513|8527.8|8512.8|0
1623142380000|2021-06-08 08:53:00|8529|8514|8536.8|8521.8|8536.8|8521.8|8529|8514|2
1623142410000|2021-06-08 08:53:30|8536.6|8521.6|8536.3|8521.3|8536.6|8521.6|8536.3|8521.3|0
1623142420000|2021-06-08 08:53:40|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|0
1623142440000|2021-06-08 08:54:00|8537|8522|8535|8520|8537|8522|8535|8520|0
1623142480000|2021-06-08 08:54:40|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|0
1623142500000|2021-06-08 08:55:00|8535.5|8520.5|8536|8521|8536|8521|8535.5|8520.5|0
1623142550000|2021-06-08 08:55:50|8535.8|8520.8|8536.2|8521.2|8536.2|8521.2|8535.8|8520.8|11
1623142560000|2021-06-08 08:56:00|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|0
1623142570000|2021-06-08 08:56:10|||||||||2
1623142610000|2021-06-08 08:56:50|8535.9|8520.9|8535.9|8520.9|8535.9|8520.9|8535.9|8520.9|0
1623142620000|2021-06-08 08:57:00|8535.2|8520.2|8534.6|8519.6|8535.2|8520.2|8534.4|8519.4|0
1623142630000|2021-06-08 08:57:10|8534.9|8519.9|8534.9|8519.9|8534.9|8519.9|8534.9|8519.9|0
1623142670000|2021-06-08 08:57:50|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|2
1623142700000|2021-06-08 08:58:20|8533.7|8518.7|8533.7|8518.7|8533.7|8518.7|8533.7|8518.7|2
1623142800000|2021-06-08 09:00:00|8531.2|8516.2|8531.2|8516.2|8531.2|8516.2|8531.2|8516.2|0
1623142820000|2021-06-08 09:00:20|||||||||3
1623142860000|2021-06-08 09:01:00|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|0
1623142920000|2021-06-08 09:02:00|8531.2|8516.2|8531.4|8516.4|8531.4|8516.4|8531.2|8516.2|0
1623142980000|2021-06-08 09:03:00|8531.2|8516.2|8531.6|8516.6|8531.6|8516.6|8531.2|8516.2|0
1623142990000|2021-06-08 09:03:10|8532.2|8517.2|8532.2|8517.2|8532.2|8517.2|8532.2|8517.2|0
1623143020000|2021-06-08 09:03:40|8533.8|8518.8|8533.8|8518.8|8533.8|8518.8|8533.8|8518.8|1
1623143040000|2021-06-08 09:04:00|8534|8519|8534|8519|8534|8519|8534|8519|0
1623143090000|2021-06-08 09:04:50|8535.4|8520.4|8537.5|8522.5|8537.5|8522.5|8535.4|8520.4|2
1623143100000|2021-06-08 09:05:00|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|8537.8|8522.8|0
1623143120000|2021-06-08 09:05:20|8535|8520|8530.8|8515.8|8535|8520|8530.8|8515.8|1
1623143130000|2021-06-08 09:05:30|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|0
1623143200000|2021-06-08 09:06:40|8528|8513|8528.1|8513.1|8528.1|8513.1|8528|8513|0
1623143210000|2021-06-08 09:06:50|8527.2|8512.2|8526.1|8511.1|8527.2|8512.2|8526.1|8511.1|1
1623143220000|2021-06-08 09:07:00|8526.3|8511.3|8526.3|8511.3|8526.3|8511.3|8526.3|8511.3|0
1623143260000|2021-06-08 09:07:40|8526.6|8511.6|8526.6|8511.6|8526.6|8511.6|8526.6|8511.6|0
1623143280000|2021-06-08 09:08:00|8526.8|8511.8|8526.8|8511.8|8526.8|8511.8|8526.8|8511.8|0
1623143320000|2021-06-08 09:08:40|8527.1|8512.1|8527.1|8512.1|8527.1|8512.1|8527.1|8512.1|0
1623143330000|2021-06-08 09:08:50|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|0
1623143340000|2021-06-08 09:09:00|8527.1|8512.1|8527.3|8512.3|8527.3|8512.3|8527.1|8512.1|0
1623143400000|2021-06-08 09:10:00|8527.6|8512.6|8527.4|8512.4|8527.6|8512.6|8527.1|8512.1|0
1623143460000|2021-06-08 09:11:00|8527.1|8512.1|8527.4|8512.4|8527.4|8512.4|8527.1|8512.1|0
1623143520000|2021-06-08 09:12:00|8526.9|8511.9|8527.4|8512.4|8527.4|8512.4|8526.9|8511.9|0
1623143540000|2021-06-08 09:12:20|8527.1|8512.1|8526.9|8511.9|8527.1|8512.1|8526.9|8511.9|0
1623143550000|2021-06-08 09:12:30|8527.4|8512.4|8527.6|8512.6|8527.6|8512.6|8527.4|8512.4|2
1623143580000|2021-06-08 09:13:00|8527.9|8512.9|8527.9|8512.9|8527.9|8512.9|8527.9|8512.9|0
1623143640000|2021-06-08 09:14:00|8527.6|8512.6|8527.9|8512.9|8527.9|8512.9|8527.6|8512.6|0
1623143670000|2021-06-08 09:14:30|8528.1|8513.1|8528.1|8513.1|8528.1|8513.1|8528.1|8513.1|0
1623143680000|2021-06-08 09:14:40|8527.9|8512.9|8533.8|8518.8|8533.8|8518.8|8527.9|8512.9|7
1623143700000|2021-06-08 09:15:00|8534.4|8519.4|8534.6|8519.6|8534.6|8519.6|8534.4|8519.4|0
1623143710000|2021-06-08 09:15:10|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|0
1623143760000|2021-06-08 09:16:00|8533.4|8518.4|8533.6|8518.6|8533.6|8518.6|8533.4|8518.4|0
1623143820000|2021-06-08 09:17:00|8533.4|8518.4|8533.8|8518.8|8533.8|8518.8|8533.4|8518.4|0
1623143830000|2021-06-08 09:17:10|8534.1|8519.1|8537.3|8522.3|8537.3|8522.3|8534.1|8519.1|1
1623143840000|2021-06-08 09:17:20|8536.4|8521.4|8535.6|8520.6|8536.4|8521.4|8535.6|8520.6|0
1623143870000|2021-06-08 09:17:50|||||||||2
1623143880000|2021-06-08 09:18:00|8535.8|8520.8|8535.8|8520.8|8535.8|8520.8|8535.8|8520.8|0
1623143940000|2021-06-08 09:19:00|8535.6|8520.6|8535.8|8520.8|8535.8|8520.8|8535.6|8520.6|0
1623143980000|2021-06-08 09:19:40|8536.3|8521.3|8536.8|8521.8|8536.8|8521.8|8536.3|8521.3|0
1623144000000|2021-06-08 09:20:00|8538.6|8523.6|8539.1|8524.1|8539.1|8524.1|8538.6|8523.6|1
1623144060000|2021-06-08 09:21:00|8538.8|8523.8|8539.1|8524.1|8539.1|8524.1|8538.6|8523.6|0
1623144120000|2021-06-08 09:22:00|8538.8|8523.8|8540.1|8525.1|8540.1|8525.1|8538.6|8523.6|0
1623144130000|2021-06-08 09:22:10|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|0
1623144140000|2021-06-08 09:22:20|8540.4|8525.4|8540.6|8525.6|8540.6|8525.6|8540.4|8525.4|0
1623144160000|2021-06-08 09:22:40|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623144180000|2021-06-08 09:23:00|8540.6|8525.6|8540.9|8525.9|8540.9|8525.9|8540.6|8525.6|0
1623144240000|2021-06-08 09:24:00|8540.6|8525.6|8540.9|8525.9|8540.9|8525.9|8540.6|8525.6|0
1623144300000|2021-06-08 09:25:00|8540.6|8525.6|8542.1|8527.1|8543.6|8528.6|8540.6|8525.6|1
1623144360000|2021-06-08 09:26:00|8541.7|8526.7|8541.9|8526.9|8541.9|8526.9|8541.7|8526.7|0
1623144420000|2021-06-08 09:27:00|8541.7|8526.7|8541.9|8526.9|8541.9|8526.9|8541.7|8526.7|0
1623144430000|2021-06-08 09:27:10|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|0
1623144440000|2021-06-08 09:27:20|8541.9|8526.9|8541.9|8526.9|8541.9|8526.9|8541.9|8526.9|0
1623144450000|2021-06-08 09:27:30|8543.3|8528.3|8543.3|8528.3|8543.3|8528.3|8543.3|8528.3|1
1623144460000|2021-06-08 09:27:40|8543.8|8528.8|8544.3|8529.3|8544.3|8529.3|8543.8|8528.8|0
1623144480000|2021-06-08 09:28:00|8544.1|8529.1|8544.3|8529.3|8544.3|8529.3|8544.1|8529.1|0
1623144500000|2021-06-08 09:28:20|8544.6|8529.6|8544.3|8529.3|8544.8|8529.8|8544.3|8529.3|2
1623144510000|2021-06-08 09:28:30|8549|8534|8553.4|8538.4|8553.4|8538.4|8549|8534|9
1623144520000|2021-06-08 09:28:40|8552.3|8537.3|8549.2|8534.2|8552.3|8537.3|8549.2|8534.2|0
1623144540000|2021-06-08 09:29:00|8548.1|8533.1|8548.3|8533.3|8548.3|8533.3|8548.1|8533.1|0
1623144560000|2021-06-08 09:29:20|8560|8545|8559.9|8544.9|8560|8545|8559.9|8544.9|6
1623144570000|2021-06-08 09:29:30|||||||||4
1623144580000|2021-06-08 09:29:40|8556|8531|8556|8531|8556|8531|8556|8531|18
1623144600000|2021-06-08 09:30:00|8556.5|8531.5|8551.2|8536.2|8556.7|8536.2|8551.2|8531.5|0
1623144640000|2021-06-08 09:30:40|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|0
1623144660000|2021-06-08 09:31:00|8556.3|8531.3|8551.2|8536.2|8556.3|8536.2|8551.1|8531.3|0
1623144670000|2021-06-08 09:31:10|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|0
1623144680000|2021-06-08 09:31:20|8551|8536|8551|8536|8551|8536|8551|8536|0
1623144720000|2021-06-08 09:32:00|8550.6|8535.6|8550.8|8535.8|8550.8|8535.8|8550.6|8535.6|0
1623144750000|2021-06-08 09:32:30|8549.5|8534.5|8549.5|8534.5|8549.5|8534.5|8549.5|8534.5|0
1623144780000|2021-06-08 09:33:00|8549.3|8534.3|8549.5|8534.5|8549.5|8534.5|8549.3|8534.3|0
1623144820000|2021-06-08 09:33:40|8548.8|8533.8|8548|8533|8548.8|8533.8|8548|8533|0
1623144840000|2021-06-08 09:34:00|8547.8|8532.8|8548|8533|8548|8533|8547.8|8532.8|0
1623144900000|2021-06-08 09:35:00|8547.5|8532.5|8547.7|8532.7|8547.7|8532.7|8547.5|8532.5|0
1623144960000|2021-06-08 09:36:00|8547.5|8532.5|8547.7|8532.7|8547.7|8532.7|8547.5|8532.5|0
1623144970000|2021-06-08 09:36:10|8547.3|8532.3|8546.2|8531.2|8547.3|8532.3|8546.2|8531.2|0
1623145020000|2021-06-08 09:37:00|8546|8531|8546.5|8531.5|8546.5|8531.5|8546|8531|0
1623145050000|2021-06-08 09:37:30|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|0
1623145080000|2021-06-08 09:38:00|8546.3|8531.3|8546.2|8531.2|8546.3|8531.3|8546|8531|0
1623145130000|2021-06-08 09:38:50|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|0
1623145140000|2021-06-08 09:39:00|8545.8|8530.8|8546|8531|8546|8531|8545.8|8530.8|0
1623145150000|2021-06-08 09:39:10|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|0
1623145200000|2021-06-08 09:40:00|8546.1|8531.1|8546|8531|8546.1|8531.1|8545.8|8530.8|0
1623145210000|2021-06-08 09:40:10|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|8546.3|8531.3|0
1623145220000|2021-06-08 09:40:20|8548.3|8533.3|8551.1|8536.1|8551.1|8536.1|8548.3|8533.3|0
1623145260000|2021-06-08 09:41:00|8550.8|8535.8|8550.5|8535.5|8550.8|8535.8|8550.3|8535.3|0
1623145270000|2021-06-08 09:41:10|8551.1|8536.1|8551.1|8536.1|8551.1|8536.1|8551.1|8536.1|0
1623145320000|2021-06-08 09:42:00|8550.8|8535.8|8551.1|8536.1|8551.1|8536.1|8550.8|8535.8|0
1623145380000|2021-06-08 09:43:00|8550.8|8535.8|8551.1|8536.1|8551.1|8536.1|8550.8|8535.8|0
1623145440000|2021-06-08 09:44:00|8550.8|8535.8|8551.1|8536.1|8551.1|8536.1|8550.8|8535.8|0
1623145480000|2021-06-08 09:44:40|||||||||11
1623145500000|2021-06-08 09:45:00|8550.8|8535.8|8551.1|8536.1|8551.1|8536.1|8550.8|8535.8|0
1623145560000|2021-06-08 09:46:00|8550.9|8535.9|8551.1|8536.1|8551.1|8536.1|8550.9|8535.9|0
1623145620000|2021-06-08 09:47:00|8550.9|8535.9|8551.1|8536.1|8551.1|8536.1|8550.9|8535.9|0
1623145630000|2021-06-08 09:47:10|8556.8|8531.8|8556.8|8531.8|8556.8|8531.8|8556.8|8531.8|0
1623145790000|2021-06-08 09:49:50|8556.5|8531.5|8556.5|8531.5|8556.5|8531.5|8556.5|8531.5|0
1623145820000|2021-06-08 09:50:20|8556.3|8531.3|8556|8531|8556.5|8531.5|8556|8531|0
1623145910000|2021-06-08 09:51:50|8556.3|8531.3|8556.5|8531.5|8556.5|8531.5|8556.3|8531.3|0
1623145920000|2021-06-08 09:52:00|8556.8|8531.8|8556.8|8531.8|8556.8|8531.8|8556.8|8531.8|0
1623146050000|2021-06-08 09:54:10|8557.5|8532.5|8557.8|8532.8|8557.8|8532.8|8557.5|8532.5|0
1623146100000|2021-06-08 09:55:00|8557.5|8532.5|8557.5|8532.5|8557.5|8532.5|8557.5|8532.5|0
1623146130000|2021-06-08 09:55:30|8557.3|8532.3|8557.3|8532.3|8557.3|8532.3|8557.3|8532.3|0
1623146160000|2021-06-08 09:56:00|8556.9|8531.9|8556.9|8531.9|8556.9|8531.9|8556.9|8531.9|0
1623146220000|2021-06-08 09:57:00|8551.6|8536.6|8551.6|8536.6|8551.6|8536.6|8551.6|8536.6|0
1623146270000|2021-06-08 09:57:50|||||||||4
1623146280000|2021-06-08 09:58:00|8557.3|8532.3|8556.9|8531.9|8557.3|8532.3|8556.9|8531.9|0
1623146340000|2021-06-08 09:59:00|8551.6|8536.6|8551.6|8536.6|8551.6|8536.6|8551.6|8536.6|0
1623146350000|2021-06-08 09:59:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623146380000|2021-06-08 09:59:40|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|0
1623146400000|2021-06-08 10:00:00|8555.8|8540.8|8555.5|8540.5|8555.8|8540.8|8555.5|8540.5|0
1623146460000|2021-06-08 10:01:00|8555.8|8540.8|8555.5|8540.5|8555.8|8540.8|8555.5|8540.5|0
1623146520000|2021-06-08 10:02:00|8555.8|8540.8|8555.5|8540.5|8555.8|8540.8|8555.5|8540.5|0
1623146560000|2021-06-08 10:02:40|8555|8540|8555|8540|8555|8540|8555|8540|0
1623146580000|2021-06-08 10:03:00|8555.2|8540.2|8555|8540|8555.2|8540.2|8555|8540|0
1623146620000|2021-06-08 10:03:40|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|0
1623146640000|2021-06-08 10:04:00|8555.3|8540.3|8555.5|8540.5|8555.8|8540.8|8555.3|8540.3|0
1623146650000|2021-06-08 10:04:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623146700000|2021-06-08 10:05:00|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|8555.5|8540.5|0
1623146710000|2021-06-08 10:05:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623146760000|2021-06-08 10:06:00|8555.5|8540.5|8555.5|8540.5|8555.8|8540.8|8555.5|8540.5|0
1623146770000|2021-06-08 10:06:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623146820000|2021-06-08 10:07:00|8555.8|8540.8|8555.3|8540.3|8555.8|8540.8|8555.3|8540.3|0
1623146830000|2021-06-08 10:07:10|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623146880000|2021-06-08 10:08:00|8555.8|8540.8|8555.3|8540.3|8555.8|8540.8|8555.3|8540.3|0
1623146940000|2021-06-08 10:09:00|8555.5|8540.5|8555.3|8540.3|8555.8|8540.8|8555.3|8540.3|0
1623147000000|2021-06-08 10:10:00|8555.5|8540.5|8555.6|8540.6|8555.8|8540.8|8555.5|8540.5|0
1623147010000|2021-06-08 10:10:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623147060000|2021-06-08 10:11:00|8555.5|8540.5|8555.6|8540.6|8555.8|8540.8|8555.5|8540.5|0
1623147070000|2021-06-08 10:11:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623147120000|2021-06-08 10:12:00|8555.5|8540.5|8555.6|8540.6|8555.8|8540.8|8555.5|8540.5|0
1623147130000|2021-06-08 10:12:10|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|8555.3|8540.3|0
1623147160000|2021-06-08 10:12:40|8555|8540|8555|8540|8555|8540|8555|8540|0
1623147180000|2021-06-08 10:13:00|8555.2|8540.2|8555|8540|8555.2|8540.2|8555|8540|0
1623147240000|2021-06-08 10:14:00|8555.2|8540.2|8555|8540|8555.2|8540.2|8555|8540|0
1623147290000|2021-06-08 10:14:50|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|8553.3|8538.3|1
1623147300000|2021-06-08 10:15:00|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|0
1623147360000|2021-06-08 10:16:00|8552.9|8537.9|8552.6|8537.6|8552.9|8537.9|8552.6|8537.6|0
1623147420000|2021-06-08 10:17:00|8552.8|8537.8|8552.9|8537.9|8553.1|8538.1|8552.8|8537.8|0
1623147430000|2021-06-08 10:17:10|8552.6|8537.6|8552.6|8537.6|8552.6|8537.6|8552.6|8537.6|0
1623147450000|2021-06-08 10:17:30|||||||||25
1623147480000|2021-06-08 10:18:00|8552.8|8537.8|8552.6|8537.6|8552.8|8537.8|8552.6|8537.6|0
1623147510000|2021-06-08 10:18:30|||||||||15
1623147520000|2021-06-08 10:18:40|8552.5|8537.5|8552.5|8537.5|8552.5|8537.5|8552.5|8537.5|0
1623147540000|2021-06-08 10:19:00|8553|8538|8552.5|8537.5|8553|8538|8552.5|8537.5|1
1623147600000|2021-06-08 10:20:00|8551.5|8536.5|8552|8537|8552.2|8537.2|8551.5|8536.5|2
1623147610000|2021-06-08 10:20:10|8550.6|8535.6|8549.5|8534.5|8550.6|8535.6|8549.5|8534.5|0
1623147660000|2021-06-08 10:21:00|8549.3|8534.3|8549|8534|8549.3|8534.3|8549|8534|4
1623147670000|2021-06-08 10:21:10|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|8548.7|8533.7|0
1623147690000|2021-06-08 10:21:30|8548.5|8533.5|8548.2|8533.2|8548.5|8533.5|8548.2|8533.2|0
1623147710000|2021-06-08 10:21:50|||||||||2
1623147720000|2021-06-08 10:22:00|8548|8533|8546.3|8531.3|8548|8533|8546.1|8531.1|2
1623147730000|2021-06-08 10:22:10|8546|8531|8546|8531|8546|8531|8546|8531|0
1623147780000|2021-06-08 10:23:00|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|8545.5|8530.5|0
1623147840000|2021-06-08 10:24:00|8545.7|8530.7|8545.5|8530.5|8546|8531|8545.5|8530.5|0
1623147870000|2021-06-08 10:24:30|8545.1|8530.1|8544|8529|8545.1|8530.1|8544|8529|0
1623147900000|2021-06-08 10:25:00|8544.2|8529.2|8544|8529|8544.5|8529.5|8544|8529|0
1623147960000|2021-06-08 10:26:00|8544.2|8529.2|8544.3|8529.3|8544.5|8529.5|8544.2|8529.2|0
1623147970000|2021-06-08 10:26:10|8544|8529|8544|8529|8544|8529|8544|8529|0
1623147990000|2021-06-08 10:26:30|8550|8535|8554.8|8539.8|8554.8|8539.8|8550|8535|1
1623148000000|2021-06-08 10:26:40|8553|8538|8550.8|8535.8|8553|8538|8550.8|8535.8|0
1623148020000|2021-06-08 10:27:00|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|8550.6|8535.6|0
1623148080000|2021-06-08 10:28:00|8550.8|8535.8|8550.6|8535.6|8550.8|8535.8|8550.6|8535.6|0
1623148140000|2021-06-08 10:29:00|8552.2|8537.2|8552.7|8537.7|8552.9|8537.9|8552.2|8537.2|0
1623148180000|2021-06-08 10:29:40|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|0
1623148200000|2021-06-08 10:30:00|8553.8|8538.8|8553.5|8538.5|8554|8539|8553.5|8538.5|0
1623148220000|2021-06-08 10:30:20|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623148260000|2021-06-08 10:31:00|8554.5|8539.5|8555|8540|8555.3|8540.3|8554.5|8539.5|0
1623148270000|2021-06-08 10:31:10|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|8554.8|8539.8|0
1623148290000|2021-06-08 10:31:30|8554.2|8539.2|8554.2|8539.2|8554.2|8539.2|8554.2|8539.2|2
1623148320000|2021-06-08 10:32:00|8554.4|8539.4|8554.5|8539.5|8554.7|8539.7|8554.4|8539.4|0
1623148330000|2021-06-08 10:32:10|8554.2|8539.2|8554.2|8539.2|8554.2|8539.2|8554.2|8539.2|0
1623148350000|2021-06-08 10:32:30|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|0
1623148380000|2021-06-08 10:33:00|8554.2|8539.2|8553.7|8538.7|8554.2|8539.2|8553.7|8538.7|0
1623148440000|2021-06-08 10:34:00|8553.9|8538.9|8553.7|8538.7|8554.2|8539.2|8553.7|8538.7|0
1623148500000|2021-06-08 10:35:00|8554.2|8539.2|8553.9|8538.9|8554.2|8539.2|8553.9|8538.9|0
1623148510000|2021-06-08 10:35:10|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|0
1623148560000|2021-06-08 10:36:00|8553.9|8538.9|8553.9|8538.9|8554.2|8539.2|8553.9|8538.9|3
1623148570000|2021-06-08 10:36:10|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|8553.7|8538.7|0
1623148620000|2021-06-08 10:37:00|8553.9|8538.9|8553.9|8538.9|8554.2|8539.2|8553.9|8538.9|0
1623148630000|2021-06-08 10:37:10|8553.7|8538.7|8553.2|8538.2|8553.7|8538.7|8553.1|8538.1|3
1623148660000|2021-06-08 10:37:40|8551|8536|8551|8536|8551|8536|8551|8536|1
1623148680000|2021-06-08 10:38:00|8550.8|8535.8|8550.5|8535.5|8550.8|8535.8|8550.5|8535.5|54
1623148700000|2021-06-08 10:38:20|||||||||14
1623148740000|2021-06-08 10:39:00|8550.8|8535.8|8550.5|8535.5|8551|8536|8550.5|8535.5|0
1623148800000|2021-06-08 10:40:00|8550.8|8535.8|8548.3|8533.3|8550.8|8535.8|8548.3|8533.3|0
1623148810000|2021-06-08 10:40:10|8548|8533|8548|8533|8548|8533|8548|8533|0
1623148850000|2021-06-08 10:40:50|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|1
1623148860000|2021-06-08 10:41:00|8546.6|8531.6|8546.6|8531.6|8546.6|8531.6|8546.6|8531.6|0
1623148920000|2021-06-08 10:42:00|8547.3|8532.3|8547.1|8532.1|8547.3|8532.3|8547.1|8532.1|0
1623148980000|2021-06-08 10:43:00|8547.3|8532.3|8546.6|8531.6|8547.3|8532.3|8546.6|8531.6|0
1623149040000|2021-06-08 10:44:00|8547|8532|8546.8|8531.8|8547|8532|8546.8|8531.8|0
1623149100000|2021-06-08 10:45:00|8547|8532|8546.4|8531.4|8547|8532|8546.4|8531.4|0
1623149110000|2021-06-08 10:45:10|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|0
1623149160000|2021-06-08 10:46:00|8546.3|8531.3|8545.6|8530.6|8546.3|8531.3|8545.6|8530.6|1
1623149220000|2021-06-08 10:47:00|8546.3|8531.3|8546|8531|8546.3|8531.3|8546|8531|0
1623149280000|2021-06-08 10:48:00|8546.3|8531.3|8546|8531|8546.3|8531.3|8546|8531|0
1623149340000|2021-06-08 10:49:00|8546.3|8531.3|8546|8531|8546.3|8531.3|8546|8531|0
1623149360000|2021-06-08 10:49:20|8545.1|8530.1|8544|8529|8545.1|8530.1|8544|8529|0
1623149380000|2021-06-08 10:49:40|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|0
1623149400000|2021-06-08 10:50:00|8541.8|8526.8|8541|8526|8541.8|8526.8|8541|8526|0
1623149460000|2021-06-08 10:51:00|8541.5|8526.5|8541.5|8526.5|8541.8|8526.8|8541.5|8526.5|0
1623149480000|2021-06-08 10:51:20|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|1
1623149490000|2021-06-08 10:51:30|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|0
1623149520000|2021-06-08 10:52:00|8539.3|8524.3|8539|8524|8539.3|8524.3|8539|8524|0
1623149530000|2021-06-08 10:52:10|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|0
1623149570000|2021-06-08 10:52:50|||||||||2
1623149580000|2021-06-08 10:53:00|8539.5|8524.5|8539.3|8524.3|8539.5|8524.5|8539.3|8524.3|0
1623149620000|2021-06-08 10:53:40|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|2
1623149640000|2021-06-08 10:54:00|8540|8525|8539.8|8524.8|8540|8525|8539.8|8524.8|0
1623149700000|2021-06-08 10:55:00|8540|8525|8539.8|8524.8|8540|8525|8539.8|8524.8|0
1623149760000|2021-06-08 10:56:00|8540|8525|8540|8525|8540.3|8525.3|8540|8525|0
1623149820000|2021-06-08 10:57:00|8540.3|8525.3|8540|8525|8540.3|8525.3|8540|8525|0
1623149830000|2021-06-08 10:57:10|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|0
1623149880000|2021-06-08 10:58:00|8546.9|8521.9|8548.6|8523.6|8548.6|8523.6|8546.9|8521.9|0
1623149940000|2021-06-08 10:59:00|8548.8|8523.8|8548.6|8523.6|8548.8|8523.8|8548.6|8523.6|0
1623150000000|2021-06-08 11:00:00|8543.8|8528.8|8543.8|8528.8|8549|8528.8|8543.8|8524|0
1623150030000|2021-06-08 11:00:30|8542.1|8527.1|8540.6|8525.6|8542.1|8527.1|8540.6|8525.6|2
1623150060000|2021-06-08 11:01:00|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|8540.3|8525.3|0
1623150120000|2021-06-08 11:02:00|8540.6|8525.6|8540.3|8525.3|8540.6|8525.6|8540.3|8525.3|0
1623150170000|2021-06-08 11:02:50|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|0
1623150180000|2021-06-08 11:03:00|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|0
1623150240000|2021-06-08 11:04:00|8539.3|8524.3|8539.1|8524.1|8539.3|8524.3|8539.1|8524.1|0
1623150290000|2021-06-08 11:04:50|8538.4|8523.4|8535|8520|8538.4|8523.4|8535|8520|1
1623150300000|2021-06-08 11:05:00|8534.7|8519.7|8537.1|8522.1|8537.1|8522.1|8534.7|8519.7|0
1623150310000|2021-06-08 11:05:10|8537.6|8522.6|8537.8|8522.8|8537.8|8522.8|8537.6|8522.6|0
1623150330000|2021-06-08 11:05:30|8537.6|8522.6|8537.6|8522.6|8537.6|8522.6|8537.6|8522.6|0
1623150360000|2021-06-08 11:06:00|8537.3|8522.3|8535.6|8520.6|8539.3|8524.3|8535.1|8520.1|5
1623150370000|2021-06-08 11:06:10|8536.1|8521.1|8538.6|8523.6|8538.6|8523.6|8536.1|8521.1|0
1623150390000|2021-06-08 11:06:30|8537.7|8522.7|8537.4|8522.4|8537.7|8522.7|8537.4|8522.4|0
1623150420000|2021-06-08 11:07:00|8537.7|8522.7|8537.2|8522.2|8537.7|8522.7|8537.2|8522.2|0
1623150480000|2021-06-08 11:08:00|8537.4|8522.4|8537.2|8522.2|8537.4|8522.4|8537.2|8522.2|0
1623150490000|2021-06-08 11:08:10|8536.7|8521.7|8536.7|8521.7|8536.7|8521.7|8536.7|8521.7|0
1623150520000|2021-06-08 11:08:40|8536.4|8521.4|8536.7|8521.7|8536.7|8521.7|8536.4|8521.4|0
1623150540000|2021-06-08 11:09:00|8537.2|8522.2|8536.9|8521.9|8537.7|8522.7|8536.9|8521.9|0
1623150600000|2021-06-08 11:10:00|8537.2|8522.2|8536.9|8521.9|8537.2|8522.2|8536.9|8521.9|0
1623150630000|2021-06-08 11:10:30|8533.2|8518.2|8533.2|8518.2|8533.2|8518.2|8533.2|8518.2|3
1623150640000|2021-06-08 11:10:40|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|15
1623150650000|2021-06-08 11:10:50|8535.8|8520.8|8535.8|8520.8|8535.8|8520.8|8535.8|8520.8|0
1623150660000|2021-06-08 11:11:00|8536.3|8521.3|8536.8|8521.8|8536.8|8521.8|8536.3|8521.3|2
1623150690000|2021-06-08 11:11:30|8537.3|8522.3|8538|8523|8538|8523|8537.3|8522.3|10
1623150700000|2021-06-08 11:11:40|8539.3|8524.3|8539.1|8524.1|8539.8|8524.8|8539.1|8524.1|1
1623150780000|2021-06-08 11:13:00|8539.3|8524.3|8539.6|8524.6|8539.8|8524.8|8539.3|8524.3|0
1623150790000|2021-06-08 11:13:10|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|8539.3|8524.3|0
1623150870000|2021-06-08 11:14:30|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|0
1623150930000|2021-06-08 11:15:30|8539.3|8524.3|8539.8|8524.8|8539.8|8524.8|8539.3|8524.3|0
1623150940000|2021-06-08 11:15:40|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|8540.6|8525.6|0
1623150950000|2021-06-08 11:15:50|8542|8527|8544.2|8529.2|8544.2|8529.2|8542|8527|0
1623150960000|2021-06-08 11:16:00|8544.4|8529.4|8544.7|8529.7|8544.7|8529.7|8544.4|8529.4|2
1623151040000|2021-06-08 11:17:20|||||||||2
1623151060000|2021-06-08 11:17:40|8543.7|8528.7|8543.7|8528.7|8543.7|8528.7|8543.7|8528.7|1
1623151080000|2021-06-08 11:18:00|8546.3|8531.3|8545.8|8530.8|8546.3|8531.3|8545.8|8530.8|2
1623151090000|2021-06-08 11:18:10|8546.3|8531.3|8546.6|8531.6|8546.6|8531.6|8546.3|8531.3|0
1623151100000|2021-06-08 11:18:20|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|0
1623151110000|2021-06-08 11:18:30|8546.3|8531.3|8545.8|8530.8|8546.3|8531.3|8545.8|8530.8|0
1623151140000|2021-06-08 11:19:00|8546.2|8531.2|8546.7|8531.7|8546.7|8531.7|8546.2|8531.2|0
1623151150000|2021-06-08 11:19:10|8547.4|8532.4|8548.2|8533.2|8548.2|8533.2|8547.4|8532.4|0
1623151210000|2021-06-08 11:20:10|8553.6|8538.6|8553.6|8538.6|8553.6|8538.6|8553.6|8538.6|2
1623151240000|2021-06-08 11:20:40|8553.8|8538.8|8554.1|8539.1|8554.1|8539.1|8553.8|8538.8|0
1623151260000|2021-06-08 11:21:00|8554.3|8539.3|8554.6|8539.6|8554.6|8539.6|8554.3|8539.3|0
1623151320000|2021-06-08 11:22:00|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|0
1623151360000|2021-06-08 11:22:40|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|8555.8|8540.8|0
1623151380000|2021-06-08 11:23:00|8556.1|8541.1|8555.2|8540.2|8556.2|8541.2|8555.2|8540.2|4
1623151390000|2021-06-08 11:23:10|8554.3|8539.3|8554|8539|8554.3|8539.3|8554|8539|0
1623151400000|2021-06-08 11:23:20|8554.7|8539.7|8554.4|8539.4|8554.7|8539.7|8554.4|8539.4|0
1623151410000|2021-06-08 11:23:30|8553.9|8538.9|8554.6|8539.6|8554.6|8539.6|8553.9|8538.9|0
1623151420000|2021-06-08 11:23:40|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|8554.4|8539.4|1
1623151440000|2021-06-08 11:24:00|8553.4|8538.4|8552.9|8537.9|8553.4|8538.4|8552.9|8537.9|0
1623151460000|2021-06-08 11:24:20|8553.9|8538.9|8554.9|8539.9|8554.9|8539.9|8553.9|8538.9|3
1623151470000|2021-06-08 11:24:30|8554.4|8539.4|8554.1|8539.1|8554.4|8539.4|8554.1|8539.1|0
1623151500000|2021-06-08 11:25:00|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|8554.6|8539.6|3
1623151550000|2021-06-08 11:25:50|||||||||1
1623151560000|2021-06-08 11:26:00|8556.3|8541.3|8556.3|8541.3|8556.3|8541.3|8556.3|8541.3|8
1623151570000|2021-06-08 11:26:10|8556.6|8541.6|8557.1|8542.1|8557.1|8542.1|8556.6|8541.6|0
1623151580000|2021-06-08 11:26:20|8557.5|8542.5|8559.9|8544.9|8559.9|8544.9|8557.5|8542.5|1
1623151600000|2021-06-08 11:26:40|8560.2|8545.2|8560.2|8545.2|8560.2|8545.2|8560.2|8545.2|0
1623151640000|2021-06-08 11:27:20|8563.7|8548.7|8564.5|8549.5|8566.3|8551.3|8563.7|8548.7|2
1623151650000|2021-06-08 11:27:30|8563.6|8548.6|8562.3|8547.3|8563.6|8548.6|8562.3|8547.3|0
1623151660000|2021-06-08 11:27:40|8562|8547|8562|8547|8562|8547|8562|8547|0
1623151740000|2021-06-08 11:29:00|8562.3|8547.3|8557.8|8542.8|8562.3|8547.3|8557.8|8542.8|2
1623151770000|2021-06-08 11:29:30|8556.9|8541.9|8556.9|8541.9|8556.9|8541.9|8556.9|8541.9|1
1623151790000|2021-06-08 11:29:50|8557.7|8542.7|8556.9|8541.9|8557.7|8542.7|8556.9|8541.9|1
1623151800000|2021-06-08 11:30:00|8556.1|8541.1|8557|8542|8557|8542|8556.1|8541.1|4
1623151810000|2021-06-08 11:30:10|8558.1|8543.1|8563.5|8548.5|8563.5|8548.5|8558.1|8543.1|4
1623151830000|2021-06-08 11:30:30|8563.3|8548.3|8563|8548|8563.3|8548.3|8563|8548|0
1623151930000|2021-06-08 11:32:10|||||||||1
1623151950000|2021-06-08 11:32:30|8560.5|8545.5|8560.5|8545.5|8560.5|8545.5|8560.5|8545.5|0
1623151970000|2021-06-08 11:32:50|8559.8|8544.8|8559.4|8544.4|8559.8|8544.8|8559|8544|0
1623151980000|2021-06-08 11:33:00|8560|8545|8560|8545|8560|8545|8560|8545|0
1623152060000|2021-06-08 11:34:20|8559.8|8544.8|8560|8545|8560|8545|8558.7|8543.7|0
1623152170000|2021-06-08 11:36:10|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|8559.2|8544.2|0
1623152200000|2021-06-08 11:36:40|8559.4|8544.4|8559.7|8544.7|8559.7|8544.7|8559.4|8544.4|0
1623152220000|2021-06-08 11:37:00|8560.5|8545.5|8561|8546|8561|8546|8560.5|8545.5|0
1623152230000|2021-06-08 11:37:10|8559.7|8544.7|8560.5|8545.5|8560.5|8545.5|8559.7|8544.7|0
1623152380000|2021-06-08 11:39:40|8561|8546|8561.5|8546.5|8561.5|8546.5|8561|8546|0
1623152390000|2021-06-08 11:39:50|8559.7|8544.7|8559.7|8544.7|8559.7|8544.7|8559.7|8544.7|0
1623152400000|2021-06-08 11:40:00|8559.9|8544.9|8560.5|8545.5|8561|8546|8559.9|8544.9|0
1623152530000|2021-06-08 11:42:10|8559.7|8544.7|8561|8546|8561|8546|8559.7|8544.7|0
1623152580000|2021-06-08 11:43:00|8562.6|8547.6|8564|8549|8565|8550|8562.6|8547.6|7
1623152600000|2021-06-08 11:43:20|8562.7|8547.7|8562.2|8547.2|8562.7|8547.7|8562.2|8547.2|0
1623152610000|2021-06-08 11:43:30|8561.5|8546.5|8560.7|8545.7|8561.5|8546.5|8560.7|8545.7|0
1623152620000|2021-06-08 11:43:40|8562.9|8547.9|8563.5|8548.5|8563.5|8548.5|8562.9|8547.9|0
1623152710000|2021-06-08 11:45:10|8563.1|8548.1|8563.7|8548.7|8563.7|8548.7|8563.1|8548.1|0
1623152720000|2021-06-08 11:45:20|8564.2|8549.2|8564.2|8549.2|8564.2|8549.2|8564.2|8549.2|0
1623152730000|2021-06-08 11:45:30|8565.5|8550.5|8565|8550|8565.5|8550.5|8565|8550|2
1623152740000|2021-06-08 11:45:40|8564.2|8549.2|8565|8550|8565|8550|8564.2|8549.2|0
1623152750000|2021-06-08 11:45:50|8563.8|8548.8|8563.2|8548.2|8563.8|8548.8|8563.2|8548.2|0
1623152760000|2021-06-08 11:46:00|8563.9|8548.9|8564.5|8549.5|8565.8|8550.8|8563.9|8548.9|2
1623152770000|2021-06-08 11:46:10|8565.2|8550.2|8565|8550|8566|8551|8565|8550|0
1623152780000|2021-06-08 11:46:20|8566|8551|8566|8551|8566|8551|8566|8551|0
1623152810000|2021-06-08 11:46:50|8565.8|8550.8|8565.5|8550.5|8565.8|8550.8|8565.5|8550.5|0
1623152820000|2021-06-08 11:47:00|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|2
1623152840000|2021-06-08 11:47:20|8565.5|8550.5|8565.8|8550.8|8565.8|8550.8|8565.5|8550.5|0
1623152850000|2021-06-08 11:47:30|8566|8551|8566|8551|8566|8551|8566|8551|0
1623152880000|2021-06-08 11:48:00|8565.5|8550.5|8565.5|8550.5|8565.5|8550.5|8565.5|8550.5|0
1623152890000|2021-06-08 11:48:10|8565.8|8550.8|8565.8|8550.8|8565.8|8550.8|8565.8|8550.8|0
1623152920000|2021-06-08 11:48:40|8566.7|8551.7|8567.2|8552.2|8567.2|8552.2|8566.7|8551.7|1
1623152930000|2021-06-08 11:48:50|8568.4|8553.4|8566|8551|8568.4|8553.4|8566|8551|1
1623152940000|2021-06-08 11:49:00|8566.3|8551.3|8566.8|8551.8|8566.8|8551.8|8566.3|8551.3|0
1623152950000|2021-06-08 11:49:10|8571|8556|8570|8555|8571|8556|8570|8555|2
1623152970000|2021-06-08 11:49:30|8569.7|8554.7|8569|8554|8569.7|8554.7|8569|8554|2
1623152980000|2021-06-08 11:49:40|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|0
1623152990000|2021-06-08 11:49:50|8570.6|8555.6|8569.1|8554.1|8570.6|8555.6|8569.1|8554.1|3
1623153020000|2021-06-08 11:50:20|8568.9|8553.9|8568.9|8553.9|8568.9|8553.9|8568.9|8553.9|0
1623153030000|2021-06-08 11:50:30|8568.6|8553.6|8568.1|8553.1|8568.6|8553.6|8568.1|8553.1|0
1623153090000|2021-06-08 11:51:30|8567.3|8552.3|8567.3|8552.3|8567.3|8552.3|8567.3|8552.3|0
1623153100000|2021-06-08 11:51:40|8567|8552|8567|8552|8567|8552|8567|8552|1
1623153110000|2021-06-08 11:51:50|8567.5|8552.5|8567.5|8552.5|8567.5|8552.5|8567.5|8552.5|0
1623153130000|2021-06-08 11:52:10|8567.2|8552.2|8567.2|8552.2|8567.2|8552.2|8567.2|8552.2|0
1623153140000|2021-06-08 11:52:20|8567.5|8552.5|8568|8553|8568|8553|8567.5|8552.5|0
1623153280000|2021-06-08 11:54:40|8567.6|8552.6|8565.4|8550.4|8567.6|8552.6|8565.4|8550.4|0
1623153290000|2021-06-08 11:54:50|8564.6|8549.6|8564.6|8549.6|8564.6|8549.6|8564.4|8549.4|2
1623153330000|2021-06-08 11:55:30|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|1
1623153350000|2021-06-08 11:55:50|8565.1|8550.1|8565.1|8550.1|8565.1|8550.1|8565.1|8550.1|1
1623153360000|2021-06-08 11:56:00|8565.6|8550.6|8564.9|8549.9|8565.6|8550.6|8564.9|8549.9|0
1623153370000|2021-06-08 11:56:10|8564.6|8549.6|8564.1|8549.1|8564.6|8549.6|8564.1|8549.1|0
1623153380000|2021-06-08 11:56:20|||||||||1
1623153390000|2021-06-08 11:56:30|8563.7|8548.7|8563.7|8548.7|8563.7|8548.7|8563.7|8548.7|1
1623153420000|2021-06-08 11:57:00|8563.5|8548.5|8563.5|8548.5|8563.5|8548.5|8563.5|8548.5|0
1623153470000|2021-06-08 11:57:50|8563.7|8548.7|8564|8549|8564|8549|8563.7|8548.7|1
1623153490000|2021-06-08 11:58:10|8563.5|8548.5|8563.6|8548.6|8563.6|8548.6|8563.5|8548.5|3
1623153500000|2021-06-08 11:58:20|||||||||3
1623153530000|2021-06-08 11:58:50|8563.8|8548.8|8564.1|8549.1|8564.1|8549.1|8563.8|8548.8|0
1623153540000|2021-06-08 11:59:00|8564.7|8549.7|8564.2|8549.2|8564.7|8549.7|8564.2|8549.2|2
1623153550000|2021-06-08 11:59:10|||||||||1
1623153560000|2021-06-08 11:59:20|||||||||9
1623153590000|2021-06-08 11:59:50|8563.9|8548.9|8563.9|8548.9|8563.9|8548.9|8563.9|8548.9|1
1623153600000|2021-06-08 12:00:00|8563.7|8548.7|8563.9|8548.9|8563.9|8548.9|8563.7|8548.7|1
1623153620000|2021-06-08 12:00:20|8561.6|8546.6|8557.4|8542.4|8561.6|8546.6|8557.4|8542.4|4
1623153630000|2021-06-08 12:00:30|8554.4|8539.4|8558.2|8543.2|8558.7|8543.7|8553.7|8538.7|5
1623153640000|2021-06-08 12:00:40|8558.5|8543.5|8559|8544|8559|8544|8558.2|8543.2|0
1623153650000|2021-06-08 12:00:50|8559.8|8544.8|8560.5|8545.5|8560.5|8545.5|8559.8|8544.8|1
1623153660000|2021-06-08 12:01:00|8560.7|8545.7|8562.6|8547.6|8563.1|8548.1|8560.7|8545.7|0
1623153690000|2021-06-08 12:01:30|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|8562.5|8547.5|2
1623153700000|2021-06-08 12:01:40|8562.8|8547.8|8562.8|8547.8|8562.8|8547.8|8562.8|8547.8|2
1623153720000|2021-06-08 12:02:00|8563|8548|8562.8|8547.8|8563|8548|8562.8|8547.8|0
1623153730000|2021-06-08 12:02:10|8563.3|8548.3|8563|8548|8563.3|8548.3|8563|8548|1
1623153740000|2021-06-08 12:02:20|8563.5|8548.5|8565.9|8550.9|8565.9|8550.9|8563.5|8548.5|2
1623153760000|2021-06-08 12:02:40|8566.2|8551.2|8566.2|8551.2|8566.2|8551.2|8566.2|8551.2|0
1623153780000|2021-06-08 12:03:00|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|1
1623153830000|2021-06-08 12:03:50|8571.9|8556.9|8572.2|8557.2|8572.2|8557.2|8571.9|8556.9|4
1623153860000|2021-06-08 12:04:20|8571.7|8556.7|8571.7|8556.7|8571.7|8556.7|8571.7|8556.7|0
1623153870000|2021-06-08 12:04:30|8570.2|8555.2|8570.2|8555.2|8570.2|8555.2|8570.2|8555.2|0
1623153900000|2021-06-08 12:05:00|8570.9|8555.9|8571.2|8556.2|8571.2|8556.2|8570.9|8555.9|1
1623153920000|2021-06-08 12:05:20|8570.8|8555.8|8569.8|8554.8|8570.8|8555.8|8569.8|8554.8|2
1623153930000|2021-06-08 12:05:30|8569.3|8554.3|8567.8|8552.8|8569.3|8554.3|8567.8|8552.8|0
1623153940000|2021-06-08 12:05:40|8567.6|8552.6|8562.4|8547.4|8567.6|8552.6|8562.4|8547.4|4
1623153950000|2021-06-08 12:05:50|8561.9|8546.9|8563.5|8548.5|8563.5|8548.5|8561.2|8546.2|6
1623153960000|2021-06-08 12:06:00|8563|8548|8564|8549|8564.3|8549.3|8563|8548|0
1623153970000|2021-06-08 12:06:10|8562.5|8547.5|8563|8548|8563|8548|8562.5|8547.5|0
1623153980000|2021-06-08 12:06:20|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|9
1623153990000|2021-06-08 12:06:30|8562|8547|8558.7|8543.7|8562|8547|8558.7|8543.7|5
1623154000000|2021-06-08 12:06:40|8559.5|8544.5|8564.2|8549.2|8564.2|8549.2|8559.5|8544.5|3
1623154010000|2021-06-08 12:06:50|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|8564.4|8549.4|5
1623154050000|2021-06-08 12:07:30|8564.2|8549.2|8563.9|8548.9|8564.2|8549.2|8563.6|8548.6|12
1623154060000|2021-06-08 12:07:40|8564.1|8549.1|8563.9|8548.9|8564.3|8549.3|8563.9|8548.9|0
1623154070000|2021-06-08 12:07:50|8563.5|8548.5|8565.3|8550.3|8565.3|8550.3|8563.5|8548.5|1
1623154080000|2021-06-08 12:08:00|8565.8|8550.8|8565.3|8550.3|8565.8|8550.8|8565.3|8550.3|0
1623154090000|2021-06-08 12:08:10|8565|8550|8565|8550|8565|8550|8565|8550|0
1623154120000|2021-06-08 12:08:40|8569.5|8554.5|8570.7|8555.7|8570.7|8555.7|8569.5|8554.5|0
1623154130000|2021-06-08 12:08:50|8570.2|8555.2|8571|8556|8571|8556|8570.2|8555.2|1
1623154140000|2021-06-08 12:09:00|8570.2|8555.2|8572.1|8557.1|8572.1|8557.1|8570.2|8555.2|0
1623154150000|2021-06-08 12:09:10|8572.3|8557.3|8572.3|8557.3|8572.3|8557.3|8572.3|8557.3|0
1623154160000|2021-06-08 12:09:20|8572|8557|8572.5|8557.5|8573.5|8558.5|8572|8557|20
1623154170000|2021-06-08 12:09:30|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|2
1623154180000|2021-06-08 12:09:40|8573.8|8558.8|8573.5|8558.5|8573.8|8558.8|8572.8|8557.8|3
1623154190000|2021-06-08 12:09:50|||||||||1
1623154210000|2021-06-08 12:10:10|8573.8|8558.8|8574|8559|8574|8559|8573.8|8558.8|0
1623154220000|2021-06-08 12:10:20|8573.8|8558.8|8573.5|8558.5|8573.8|8558.8|8573.5|8558.5|0
1623154230000|2021-06-08 12:10:30|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|0
1623154240000|2021-06-08 12:10:40|8573|8558|8572.5|8557.5|8573|8558|8572.5|8557.5|0
1623154250000|2021-06-08 12:10:50|8571.8|8556.8|8572.3|8557.3|8572.3|8557.3|8571.8|8556.8|1
1623154260000|2021-06-08 12:11:00|8573|8558|8573|8558|8573|8558|8573|8558|0
1623154270000|2021-06-08 12:11:10|8572.8|8557.8|8572.3|8557.3|8572.8|8557.8|8572.3|8557.3|2
1623154300000|2021-06-08 12:11:40|8572.8|8557.8|8572.5|8557.5|8572.8|8557.8|8572.5|8557.5|0
1623154310000|2021-06-08 12:11:50|8574.1|8559.1|8574.1|8559.1|8574.1|8559.1|8574.1|8559.1|1
1623154330000|2021-06-08 12:12:10|8574.3|8559.3|8574.4|8559.4|8574.6|8559.6|8574.3|8559.3|0
1623154340000|2021-06-08 12:12:20|8574.1|8559.1|8574.1|8559.1|8574.1|8559.1|8574.1|8559.1|0
1623154350000|2021-06-08 12:12:30|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|0
1623154370000|2021-06-08 12:12:50|8574.1|8559.1|8576.5|8561.5|8576.5|8561.5|8574.1|8559.1|20
1623154380000|2021-06-08 12:13:00|8576.8|8561.8|8575.1|8560.1|8576.8|8561.8|8575.1|8560.1|5
1623154410000|2021-06-08 12:13:30|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|0
1623154420000|2021-06-08 12:13:40|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|0
1623154440000|2021-06-08 12:14:00|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|8576.1|8561.1|0
1623154470000|2021-06-08 12:14:30|8575.4|8560.4|8573.9|8558.9|8575.4|8560.4|8573.9|8558.9|8
1623154480000|2021-06-08 12:14:40|8573.6|8558.6|8573.6|8558.6|8573.6|8558.6|8573.6|8558.6|1
1623154490000|2021-06-08 12:14:50|8573.1|8558.1|8572.1|8557.1|8573.1|8558.1|8572.1|8557.1|1
1623154500000|2021-06-08 12:15:00|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|4
1623154510000|2021-06-08 12:15:10|8571.2|8556.2|8573.1|8558.1|8573.1|8558.1|8571.2|8556.2|4
1623154520000|2021-06-08 12:15:20|8573.7|8558.7|8574.1|8559.1|8574.1|8559.1|8573.7|8558.7|2
1623154540000|2021-06-08 12:15:40|8575.1|8560.1|8575.1|8560.1|8575.1|8560.1|8575.1|8560.1|0
1623154550000|2021-06-08 12:15:50|8575.4|8560.4|8575.9|8560.9|8575.9|8560.9|8575.4|8560.4|1
1623154560000|2021-06-08 12:16:00|8575.4|8560.4|8575.4|8560.4|8575.4|8560.4|8575.4|8560.4|0
1623154580000|2021-06-08 12:16:20|8575.1|8560.1|8575.1|8560.1|8575.1|8560.1|8575.1|8560.1|0
1623154590000|2021-06-08 12:16:30|8574.4|8559.4|8574.2|8559.2|8574.4|8559.4|8574.2|8559.2|1
1623154600000|2021-06-08 12:16:40|8573.7|8558.7|8572.6|8557.6|8573.7|8558.7|8572.4|8557.4|12
1623154610000|2021-06-08 12:16:50|8572.4|8557.4|8572.1|8557.1|8574.1|8559.1|8572.1|8557.1|1
1623154620000|2021-06-08 12:17:00|8571.6|8556.6|8569.6|8554.6|8571.6|8556.6|8569.6|8554.6|0
1623154630000|2021-06-08 12:17:10|8569.1|8554.1|8569.4|8554.4|8569.8|8554.8|8568.9|8553.9|0
1623154640000|2021-06-08 12:17:20|8567.8|8552.8|8567.3|8552.3|8567.8|8552.8|8567.3|8552.3|0
1623154650000|2021-06-08 12:17:30|8566.6|8551.6|8564.5|8549.5|8566.6|8551.6|8564.5|8549.5|4
1623154660000|2021-06-08 12:17:40|8565|8550|8564.5|8549.5|8565|8550|8564.4|8549.4|1
1623154670000|2021-06-08 12:17:50|8564.2|8549.2|8563.5|8548.5|8564.2|8549.2|8563.5|8548.5|0
1623154680000|2021-06-08 12:18:00|8562.9|8547.9|8562.9|8547.9|8564|8549|8562.6|8547.6|1
1623154690000|2021-06-08 12:18:10|8562.7|8547.7|8562|8547|8562.7|8547.7|8561.4|8546.4|0
1623154700000|2021-06-08 12:18:20|8561.7|8546.7|8562.5|8547.5|8562.5|8547.5|8561.7|8546.7|0
1623154710000|2021-06-08 12:18:30|8562.7|8547.7|8563.4|8548.4|8563.4|8548.4|8562.7|8547.7|1
1623154720000|2021-06-08 12:18:40|8563.7|8548.7|8562.9|8547.9|8563.7|8548.7|8562.7|8547.7|0
1623154740000|2021-06-08 12:19:00|8563.2|8548.2|8563|8548|8563.2|8548.2|8563|8548|0
1623154750000|2021-06-08 12:19:10|8562.5|8547.5|8561.5|8546.5|8562.5|8547.5|8561.5|8546.5|0
1623154760000|2021-06-08 12:19:20|8561.2|8546.2|8562.4|8547.4|8562.4|8547.4|8561.2|8546.2|1
1623154770000|2021-06-08 12:19:30|8562.7|8547.7|8562.2|8547.2|8562.7|8547.7|8562.2|8547.2|0
1623154780000|2021-06-08 12:19:40|8562|8547|8562|8547|8562|8547|8562|8547|0
1623154790000|2021-06-08 12:19:50|8561|8546|8563.2|8548.2|8563.2|8548.2|8561|8546|1
1623154800000|2021-06-08 12:20:00|8563.4|8548.4|8563.4|8548.4|8563.4|8548.4|8563.4|8548.4|0
1623154810000|2021-06-08 12:20:10|8560.5|8545.5|8560.9|8545.9|8560.9|8545.9|8560.5|8545.5|1
1623154820000|2021-06-08 12:20:20|8561.2|8546.2|8563.1|8548.1|8563.1|8548.1|8561.2|8546.2|4
1623154830000|2021-06-08 12:20:30|8566.5|8551.5|8563|8548|8567.4|8552.4|8563|8548|2
1623154840000|2021-06-08 12:20:40|8562.9|8547.9|8560.5|8545.5|8562.9|8547.9|8560.5|8545.5|0
1623154860000|2021-06-08 12:21:00|8560.2|8545.2|8560|8545|8560.2|8545.2|8560|8545|0
1623154870000|2021-06-08 12:21:10|8559.3|8544.3|8559.4|8544.4|8559.4|8544.4|8557.9|8542.9|1
1623154890000|2021-06-08 12:21:30|8559.6|8544.6|8560.2|8545.2|8560.2|8545.2|8559.6|8544.6|0
1623154900000|2021-06-08 12:21:40|8560|8545|8559.5|8544.5|8560|8545|8559.5|8544.5|0
1623154910000|2021-06-08 12:21:50|8558.7|8543.7|8559.9|8544.9|8559.9|8544.9|8558.7|8543.7|2
1623154920000|2021-06-08 12:22:00|8559.7|8544.7|8559.9|8544.9|8559.9|8544.9|8559.7|8544.7|0
1623154930000|2021-06-08 12:22:10|8559.5|8544.5|8558.9|8543.9|8559.5|8544.5|8558.9|8543.9|0
1623154940000|2021-06-08 12:22:20|8559.4|8544.4|8559.9|8544.9|8559.9|8544.9|8559.4|8544.4|0
1623154950000|2021-06-08 12:22:30|8560.6|8545.6|8561.4|8546.4|8561.4|8546.4|8560.6|8545.6|4
1623154960000|2021-06-08 12:22:40|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|0
1623154970000|2021-06-08 12:22:50|8561.1|8546.1|8561.1|8546.1|8561.1|8546.1|8561.1|8546.1|1
1623154980000|2021-06-08 12:23:00|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|0
1623154990000|2021-06-08 12:23:10|8560.9|8545.9|8561.4|8546.4|8561.4|8546.4|8560.9|8545.9|0
1623155000000|2021-06-08 12:23:20|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|8560.9|8545.9|0
1623155010000|2021-06-08 12:23:30|||||||||1
1623155020000|2021-06-08 12:23:40|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|8560.6|8545.6|0
1623155030000|2021-06-08 12:23:50|8559.9|8544.9|8560.6|8545.6|8560.6|8545.6|8559.9|8544.9|1
1623155060000|2021-06-08 12:24:20|8560.4|8545.4|8560.9|8545.9|8560.9|8545.9|8560.4|8545.4|0
1623155070000|2021-06-08 12:24:30|8560.4|8545.4|8560.4|8545.4|8560.4|8545.4|8560.4|8545.4|0
1623155080000|2021-06-08 12:24:40|8560.1|8545.1|8558.7|8543.7|8560.1|8545.1|8558.7|8543.7|11
1623155090000|2021-06-08 12:24:50|8559.1|8544.1|8560.9|8545.9|8560.9|8545.9|8559.1|8544.1|1
1623155100000|2021-06-08 12:25:00|8561.1|8546.1|8561.9|8546.9|8561.9|8546.9|8561.1|8546.1|0
1623155120000|2021-06-08 12:25:20|8562.3|8547.3|8562.3|8547.3|8562.3|8547.3|8562.3|8547.3|7
1623155130000|2021-06-08 12:25:30|||||||||1
1623155140000|2021-06-08 12:25:40|8562.1|8547.1|8561.9|8546.9|8562.4|8547.4|8561.9|8546.9|8
1623155150000|2021-06-08 12:25:50|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|8561.4|8546.4|0
1623155160000|2021-06-08 12:26:00|8562.1|8547.1|8562.4|8547.4|8562.4|8547.4|8562.1|8547.1|1
1623155180000|2021-06-08 12:26:20|8561.9|8546.9|8560.2|8545.2|8561.9|8546.9|8560.2|8545.2|0
1623155190000|2021-06-08 12:26:30|8559.4|8544.4|8558.4|8543.4|8559.4|8544.4|8558.4|8543.4|2
1623155200000|2021-06-08 12:26:40|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|1
1623155210000|2021-06-08 12:26:50|8558.7|8543.7|8562.7|8547.7|8562.7|8547.7|8558.7|8543.7|2
1623155220000|2021-06-08 12:27:00|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|8562.4|8547.4|0
1623155230000|2021-06-08 12:27:10|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|8562.2|8547.2|0
1623155240000|2021-06-08 12:27:20|8561.9|8546.9|8561.7|8546.7|8561.9|8546.9|8561.7|8546.7|0
1623155260000|2021-06-08 12:27:40|8561.4|8546.4|8559.7|8544.7|8561.4|8546.4|8559.7|8544.7|0
1623155270000|2021-06-08 12:27:50|8558.4|8543.4|8558.4|8543.4|8558.4|8543.4|8558.4|8543.4|0
1623155280000|2021-06-08 12:28:00|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|8558.4|8543.4|1
1623155290000|2021-06-08 12:28:10|8558.4|8543.4|8559.9|8544.9|8559.9|8544.9|8558.4|8543.4|0
1623155300000|2021-06-08 12:28:20|8559.7|8544.7|8558.4|8543.4|8559.7|8544.7|8558.4|8543.4|0
1623155310000|2021-06-08 12:28:30|8557|8542|8559.7|8544.7|8559.9|8544.9|8556.5|8541.5|1
1623155320000|2021-06-08 12:28:40|8559.4|8544.4|8559.7|8544.7|8559.7|8544.7|8559.4|8544.4|0
1623155330000|2021-06-08 12:28:50|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|8558.9|8543.9|1
1623155340000|2021-06-08 12:29:00|8559.7|8544.7|8560.2|8545.2|8560.2|8545.2|8559.7|8544.7|0
1623155350000|2021-06-08 12:29:10|8559.9|8544.9|8558.7|8543.7|8559.9|8544.9|8558.7|8543.7|0
1623155360000|2021-06-08 12:29:20|8558.9|8543.9|8558.7|8543.7|8559.2|8544.2|8558.7|8543.7|0
1623155370000|2021-06-08 12:29:30|||||||||2
1623155380000|2021-06-08 12:29:40|||||||||1
1623155390000|2021-06-08 12:29:50|8558.5|8543.5|8557.9|8542.9|8558.5|8543.5|8557.9|8542.9|0
1623155400000|2021-06-08 12:30:00|8557.4|8542.4|8558.9|8543.9|8558.9|8543.9|8557.2|8542.2|0
1623155410000|2021-06-08 12:30:10|8559.3|8544.3|8559.9|8544.9|8559.9|8544.9|8558.7|8543.7|4
1623155420000|2021-06-08 12:30:20|8561.3|8546.3|8561.3|8546.3|8561.3|8546.3|8561.3|8546.3|1
1623155430000|2021-06-08 12:30:30|||||||||1
1623155460000|2021-06-08 12:31:00|8557.9|8542.9|8556.9|8541.9|8558.9|8543.9|8556.9|8541.9|1
1623155470000|2021-06-08 12:31:10|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|0
1623155510000|2021-06-08 12:31:50|8555.9|8540.9|8551.9|8536.9|8556.2|8541.2|8551.9|8536.9|3
1623155520000|2021-06-08 12:32:00|8553.3|8538.3|8554.4|8539.4|8554.4|8539.4|8553.3|8538.3|1
1623155540000|2021-06-08 12:32:20|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|8554.9|8539.9|2
1623155550000|2021-06-08 12:32:30|8556.3|8541.3|8555.8|8540.8|8556.3|8541.3|8555.8|8540.8|13
1623155560000|2021-06-08 12:32:40|8555.4|8540.4|8554.8|8539.8|8555.4|8540.4|8554.6|8539.6|4
1623155570000|2021-06-08 12:32:50|8554.9|8539.9|8554.4|8539.4|8554.9|8539.9|8554.4|8539.4|1
1623155580000|2021-06-08 12:33:00|8554.2|8539.2|8553.9|8538.9|8554.2|8539.2|8553.9|8538.9|0
1623155590000|2021-06-08 12:33:10|8553.4|8538.4|8553.6|8538.6|8553.6|8538.6|8553.4|8538.4|0
1623155610000|2021-06-08 12:33:30|8553.9|8538.9|8553.9|8538.9|8553.9|8538.9|8553.9|8538.9|0
1623155650000|2021-06-08 12:34:10|8552.6|8537.6|8551.9|8536.9|8552.6|8537.6|8551.9|8536.9|0
1623155660000|2021-06-08 12:34:20|8551.4|8536.4|8553.4|8538.4|8555.4|8540.4|8551.4|8536.4|1
1623155670000|2021-06-08 12:34:30|8552.9|8537.9|8553.1|8538.1|8553.1|8538.1|8552.9|8537.9|0
1623155680000|2021-06-08 12:34:40|8553.4|8538.4|8553.4|8538.4|8553.4|8538.4|8553.4|8538.4|0
1623155730000|2021-06-08 12:35:30|8555.4|8540.4|8554.9|8539.9|8555.4|8540.4|8554.9|8539.9|1
1623155760000|2021-06-08 12:36:00|||||||||1
1623155770000|2021-06-08 12:36:10|8555.1|8540.1|8555.4|8540.4|8555.4|8540.4|8555.1|8540.1|0
1623155780000|2021-06-08 12:36:20|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|8555.9|8540.9|0
1623155800000|2021-06-08 12:36:40|8556.2|8541.2|8556.6|8541.6|8556.6|8541.6|8556.2|8541.2|1
1623155810000|2021-06-08 12:36:50|8558.1|8543.1|8558.3|8543.3|8558.3|8543.3|8558.1|8543.1|1
1623155840000|2021-06-08 12:37:20|||||||||1
1623155850000|2021-06-08 12:37:30|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|6
1623155860000|2021-06-08 12:37:40|8548.7|8533.7|8547.8|8532.8|8548.7|8533.7|8547.8|8532.8|0
1623155870000|2021-06-08 12:37:50|8546.9|8531.9|8546.9|8531.9|8546.9|8531.9|8546.9|8531.9|0
1623155890000|2021-06-08 12:38:10|8547.1|8532.1|8546.9|8531.9|8547.1|8532.1|8546.9|8531.9|0
1623155910000|2021-06-08 12:38:30|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|12
1623155930000|2021-06-08 12:38:50|||||||||1
1623155960000|2021-06-08 12:39:20|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|0
1623155980000|2021-06-08 12:39:40|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|8545.9|8530.9|11
1623156000000|2021-06-08 12:40:00|8545.7|8530.7|8538.6|8523.6|8545.7|8530.7|8538.6|8523.6|11
1623156010000|2021-06-08 12:40:10|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|8538.9|8523.9|0
1623156030000|2021-06-08 12:40:30|8539.1|8524.1|8538.9|8523.9|8539.1|8524.1|8538.9|8523.9|2
1623156050000|2021-06-08 12:40:50|8539.2|8524.2|8539.7|8524.7|8539.7|8524.7|8539.2|8524.2|25
1623156060000|2021-06-08 12:41:00|8539.5|8524.5|8539.8|8524.8|8539.8|8524.8|8539.5|8524.5|2
1623156070000|2021-06-08 12:41:10|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|8539.5|8524.5|0
1623156080000|2021-06-08 12:41:20|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|8538.7|8523.7|0
1623156090000|2021-06-08 12:41:30|8539|8524|8539.2|8524.2|8539.2|8524.2|8539|8524|4
1623156120000|2021-06-08 12:42:00|||||||||5
1623156130000|2021-06-08 12:42:10|8539.5|8524.5|8540.2|8525.2|8540.2|8525.2|8539.5|8524.5|1
1623156140000|2021-06-08 12:42:20|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|8540.4|8525.4|0
1623156150000|2021-06-08 12:42:30|8540.2|8525.2|8539.9|8524.9|8540.2|8525.2|8539.9|8524.9|0
1623156170000|2021-06-08 12:42:50|8539.2|8524.2|8538.2|8523.2|8539.2|8524.2|8538.2|8523.2|0
1623156180000|2021-06-08 12:43:00|8537.9|8522.9|8535.6|8520.6|8537.9|8522.9|8535.6|8520.6|0
1623156190000|2021-06-08 12:43:10|8535.8|8520.8|8537.4|8522.4|8537.9|8522.9|8535.8|8520.8|0
1623156200000|2021-06-08 12:43:20|8537.6|8522.6|8537.9|8522.9|8537.9|8522.9|8537.6|8522.6|0
1623156240000|2021-06-08 12:44:00|8538.1|8523.1|8537.9|8522.9|8538.1|8523.1|8537.9|8522.9|1
1623156250000|2021-06-08 12:44:10|8537.3|8522.3|8533.6|8518.6|8537.3|8522.3|8533.6|8518.6|10
1623156310000|2021-06-08 12:45:10|||||||||9
1623156330000|2021-06-08 12:45:30|8534.1|8519.1|8534.1|8519.1|8534.1|8519.1|8534.1|8519.1|0
1623156350000|2021-06-08 12:45:50|||||||||1
1623156360000|2021-06-08 12:46:00|||||||||3
1623156370000|2021-06-08 12:46:10|||||||||1
1623156390000|2021-06-08 12:46:30|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|8534.4|8519.4|0
1623156410000|2021-06-08 12:46:50|||||||||1
1623156430000|2021-06-08 12:47:10|8533|8518|8532.1|8517.1|8533|8518|8532.1|8517.1|27
1623156440000|2021-06-08 12:47:20|8532.4|8517.4|8529.9|8514.9|8532.4|8517.4|8529.9|8514.9|7
1623156450000|2021-06-08 12:47:30|8528.9|8513.9|8529.9|8514.9|8529.9|8514.9|8528.9|8513.9|2
1623156460000|2021-06-08 12:47:40|8530.2|8515.2|8529.9|8514.9|8530.2|8515.2|8529.9|8514.9|2
1623156480000|2021-06-08 12:48:00|8529.7|8514.7|8529.4|8514.4|8529.7|8514.7|8529.4|8514.4|0
1623156490000|2021-06-08 12:48:10|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|3
1623156510000|2021-06-08 12:48:30|||||||||1
1623156520000|2021-06-08 12:48:40|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|1
1623156540000|2021-06-08 12:49:00|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|0
1623156550000|2021-06-08 12:49:10|||||||||1
1623156560000|2021-06-08 12:49:20|||||||||1
1623156580000|2021-06-08 12:49:40|||||||||3
1623156590000|2021-06-08 12:49:50|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|8531.4|8516.4|1
1623156600000|2021-06-08 12:50:00|8530.1|8515.1|8529.9|8514.9|8530.1|8515.1|8529.9|8514.9|2
1623156620000|2021-06-08 12:50:20|8530.1|8515.1|8531.9|8516.9|8531.9|8516.9|8530.1|8515.1|4
1623156630000|2021-06-08 12:50:30|8531.6|8516.6|8531.8|8516.8|8532.1|8517.1|8531.6|8516.6|9
1623156640000|2021-06-08 12:50:40|8532|8517|8532.3|8517.3|8532.3|8517.3|8531.8|8516.8|2
1623156680000|2021-06-08 12:51:20|||||||||1
1623156690000|2021-06-08 12:51:30|8531.8|8516.8|8532|8517|8532|8517|8531.8|8516.8|0
1623156710000|2021-06-08 12:51:50|||||||||1
1623156720000|2021-06-08 12:52:00|8531.8|8516.8|8532|8517|8532|8517|8531.8|8516.8|2
1623156740000|2021-06-08 12:52:20|8531.8|8516.8|8531.8|8516.8|8531.8|8516.8|8531.8|8516.8|0
1623156750000|2021-06-08 12:52:30|||||||||2
1623156760000|2021-06-08 12:52:40|||||||||1
1623156770000|2021-06-08 12:52:50|8531.1|8516.1|8530.5|8515.5|8531.1|8516.1|8529.8|8514.8|2
1623156780000|2021-06-08 12:53:00|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|8530.3|8515.3|0
1623156800000|2021-06-08 12:53:20|||||||||2
1623156810000|2021-06-08 12:53:30|8530.5|8515.5|8530.5|8515.5|8530.5|8515.5|8530.5|8515.5|2
1623156820000|2021-06-08 12:53:40|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|2
1623156840000|2021-06-08 12:54:00|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|2
1623156850000|2021-06-08 12:54:10|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|8530.2|8515.2|1
1623156880000|2021-06-08 12:54:40|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|8530.4|8515.4|0
1623156900000|2021-06-08 12:55:00|8534.4|8519.4|8534.9|8519.9|8535.7|8520.7|8533.7|8518.7|10
1623156910000|2021-06-08 12:55:10|8534.3|8519.3|8539.4|8524.4|8539.7|8524.7|8533.7|8518.7|2
1623156920000|2021-06-08 12:55:20|8538.3|8523.3|8537.2|8522.2|8538.3|8523.3|8537.2|8522.2|0
1623156940000|2021-06-08 12:55:40|8537.4|8522.4|8537.7|8522.7|8537.7|8522.7|8537.4|8522.4|1
1623156950000|2021-06-08 12:55:50|||||||||3
1623156960000|2021-06-08 12:56:00|8541.1|8526.1|8540.4|8525.4|8541.1|8526.1|8540.4|8525.4|4
1623156970000|2021-06-08 12:56:10|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|8539.6|8524.6|0
1623156980000|2021-06-08 12:56:20|8540.4|8525.4|8540.6|8525.6|8541.1|8526.1|8540.4|8525.4|1
1623156990000|2021-06-08 12:56:30|8540.8|8525.8|8541.9|8526.9|8542.1|8527.1|8540.8|8525.8|0
1623157000000|2021-06-08 12:56:40|||||||||2
1623157020000|2021-06-08 12:57:00|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|8542.1|8527.1|0
1623157040000|2021-06-08 12:57:20|8541.9|8526.9|8541.6|8526.6|8541.9|8526.9|8541.6|8526.6|0
1623157050000|2021-06-08 12:57:30|||||||||1
1623157070000|2021-06-08 12:57:50|||||||||1
1623157080000|2021-06-08 12:58:00|8539.1|8524.1|8537.1|8522.1|8539.1|8524.1|8537.1|8522.1|3
1623157090000|2021-06-08 12:58:10|8537.4|8522.4|8535.7|8520.7|8537.4|8522.4|8535.7|8520.7|8
1623157100000|2021-06-08 12:58:20|8535.4|8520.4|8534.9|8519.9|8535.4|8520.4|8534.9|8519.9|3
1623157120000|2021-06-08 12:58:40|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|1
1623157130000|2021-06-08 12:58:50|8534.9|8519.9|8529.6|8514.6|8534.9|8519.9|8529.3|8514.3|9
1623157140000|2021-06-08 12:59:00|8529.4|8514.4|8532.8|8517.8|8532.8|8517.8|8529.4|8514.4|5
1623157150000|2021-06-08 12:59:10|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|1
1623157160000|2021-06-08 12:59:20|8534.2|8519.2|8534.2|8519.2|8534.2|8519.2|8534.2|8519.2|5
1623157170000|2021-06-08 12:59:30|8534|8519|8529.8|8514.8|8534|8519|8529.1|8514.1|3
1623157180000|2021-06-08 12:59:40|8528.9|8513.9|8527.6|8512.6|8528.9|8513.9|8527.6|8512.6|6
1623157190000|2021-06-08 12:59:50|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|1
1623157200000|2021-06-08 13:00:00|8527.9|8512.9|8526|8511|8527.9|8512.9|8526|8511|7
1623157210000|2021-06-08 13:00:10|8527.5|8512.5|8527.7|8512.7|8527.7|8512.7|8527.5|8512.5|4
1623157220000|2021-06-08 13:00:20|8528.4|8513.4|8528.9|8513.9|8528.9|8513.9|8528.4|8513.4|0
1623157240000|2021-06-08 13:00:40|8526.3|8511.3|8524.7|8509.7|8526.3|8511.3|8524.7|8509.7|2
1623157250000|2021-06-08 13:00:50|8524.5|8509.5|8520.3|8505.3|8524.5|8509.5|8517|8502|3
1623157260000|2021-06-08 13:01:00|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|8520.5|8505.5|0
1623157280000|2021-06-08 13:01:20|8519.5|8504.5|8519.3|8504.3|8519.5|8504.5|8519.3|8504.3|3
1623157290000|2021-06-08 13:01:30|8518.6|8503.6|8519.1|8504.1|8519.1|8504.1|8518.4|8503.4|1
1623157310000|2021-06-08 13:01:50|8519.4|8504.4|8519.9|8504.9|8519.9|8504.9|8519.4|8504.4|1
1623157320000|2021-06-08 13:02:00|8521.4|8506.4|8521.4|8506.4|8521.4|8506.4|8521.4|8506.4|1
1623157330000|2021-06-08 13:02:10|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|0
1623157350000|2021-06-08 13:02:30|8523.4|8508.4|8523.4|8508.4|8523.4|8508.4|8523.4|8508.4|1
1623157360000|2021-06-08 13:02:40|8522.2|8507.2|8521.2|8506.2|8522.2|8507.2|8521.2|8506.2|1
1623157370000|2021-06-08 13:02:50|8521.7|8506.7|8521.7|8506.7|8521.7|8506.7|8521.7|8506.7|1
1623157380000|2021-06-08 13:03:00|8521.5|8506.5|8521.5|8506.5|8521.5|8506.5|8521.5|8506.5|2
1623157410000|2021-06-08 13:03:30|8521.7|8506.7|8522.3|8507.3|8522.3|8507.3|8521.7|8506.7|1
1623157420000|2021-06-08 13:03:40|8522|8507|8519.4|8504.4|8522.9|8507.9|8519.4|8504.4|2
1623157430000|2021-06-08 13:03:50|8520.8|8505.8|8521.9|8506.9|8521.9|8506.9|8520.8|8505.8|1
1623157440000|2021-06-08 13:04:00|8521.4|8506.4|8524.4|8509.4|8524.4|8509.4|8521.4|8506.4|0
1623157450000|2021-06-08 13:04:10|8524.6|8509.6|8523.9|8508.9|8524.9|8509.9|8523.9|8508.9|0
1623157460000|2021-06-08 13:04:20|8525.4|8510.4|8525.1|8510.1|8525.4|8510.4|8525.1|8510.1|0
1623157470000|2021-06-08 13:04:30|8524.9|8509.9|8525.1|8510.1|8525.1|8510.1|8524.9|8509.9|1
1623157480000|2021-06-08 13:04:40|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|0
1623157490000|2021-06-08 13:04:50|8525.1|8510.1|8524.9|8509.9|8525.4|8510.4|8524.9|8509.9|0
1623157500000|2021-06-08 13:05:00|8525.1|8510.1|8525.9|8510.9|8525.9|8510.9|8525.1|8510.1|0
1623157520000|2021-06-08 13:05:20|8527.1|8512.1|8527.1|8512.1|8527.1|8512.1|8526.9|8511.9|1
1623157540000|2021-06-08 13:05:40|8527.4|8512.4|8528.9|8513.9|8528.9|8513.9|8527.4|8512.4|1
1623157560000|2021-06-08 13:06:00|8529.3|8514.3|8529.5|8514.5|8529.5|8514.5|8529.3|8514.3|2
1623157580000|2021-06-08 13:06:20|8529.3|8514.3|8529.5|8514.5|8529.5|8514.5|8529.3|8514.3|0
1623157590000|2021-06-08 13:06:30|8529.3|8514.3|8529.8|8514.8|8529.8|8514.8|8529.3|8514.3|4
1623157600000|2021-06-08 13:06:40|8530.8|8515.8|8531|8516|8531|8516|8530.8|8515.8|2
1623157620000|2021-06-08 13:07:00|8530.7|8515.7|8530.7|8515.7|8530.7|8515.7|8530.5|8515.5|0
1623157630000|2021-06-08 13:07:10|8531.2|8516.2|8531.2|8516.2|8531.2|8516.2|8531.2|8516.2|1
1623157660000|2021-06-08 13:07:40|8531.4|8516.4|8531.9|8516.9|8531.9|8516.9|8531.4|8516.4|3
1623157670000|2021-06-08 13:07:50|8532.1|8517.1|8534.1|8519.1|8534.9|8519.9|8532.1|8517.1|7
1623157680000|2021-06-08 13:08:00|8534.3|8519.3|8528.8|8513.8|8534.6|8519.6|8528.8|8513.8|7
1623157730000|2021-06-08 13:08:50|8530.5|8515.5|8530.7|8515.7|8530.7|8515.7|8530.5|8515.5|1
1623157740000|2021-06-08 13:09:00|8530.9|8515.9|8529.7|8514.7|8531.5|8516.5|8529.7|8514.7|0
1623157770000|2021-06-08 13:09:30|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|0
1623157790000|2021-06-08 13:09:50|8530.2|8515.2|8530|8515|8530.5|8515.5|8530|8515|1
1623157820000|2021-06-08 13:10:20|8529.8|8514.8|8529.8|8514.8|8529.8|8514.8|8529.8|8514.8|0
1623157830000|2021-06-08 13:10:30|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|8529.5|8514.5|0
1623157840000|2021-06-08 13:10:40|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|1
1623157880000|2021-06-08 13:11:20|8529.5|8514.5|8529.8|8514.8|8529.8|8514.8|8529.5|8514.5|0
1623157900000|2021-06-08 13:11:40|8531.4|8516.4|8534|8519|8534|8519|8531.4|8516.4|1
1623157910000|2021-06-08 13:11:50|8534.3|8519.3|8534.3|8519.3|8534.3|8519.3|8534.3|8519.3|0
1623157950000|2021-06-08 13:12:30|8534.8|8519.8|8534|8519|8534.8|8519.8|8534|8519|0
1623157960000|2021-06-08 13:12:40|8534.3|8519.3|8534.1|8519.1|8534.3|8519.3|8534.1|8519.1|0
1623157970000|2021-06-08 13:12:50|8533.4|8518.4|8534.4|8519.4|8534.4|8519.4|8533.3|8518.3|1
1623157980000|2021-06-08 13:13:00|8534.6|8519.6|8535.3|8520.3|8535.3|8520.3|8534.6|8519.6|0
1623158030000|2021-06-08 13:13:50|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|1
1623158040000|2021-06-08 13:14:00|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|1
1623158070000|2021-06-08 13:14:30|8537.1|8522.1|8534.6|8519.6|8537.1|8522.1|8534.6|8519.6|1
1623158080000|2021-06-08 13:14:40|8534.8|8519.8|8534.8|8519.8|8534.8|8519.8|8534.8|8519.8|1
1623158150000|2021-06-08 13:15:50|||||||||2
1623158160000|2021-06-08 13:16:00|8534.6|8519.6|8534.3|8519.3|8534.6|8519.6|8534.3|8519.3|3
1623158180000|2021-06-08 13:16:20|8534.8|8519.8|8534.8|8519.8|8534.8|8519.8|8534.8|8519.8|0
1623158210000|2021-06-08 13:16:50|8537.1|8522.1|8536.3|8521.3|8537.1|8522.1|8536.3|8521.3|7
1623158220000|2021-06-08 13:17:00|8537|8522|8537.3|8522.3|8537.3|8522.3|8537|8522|2
1623158270000|2021-06-08 13:17:50|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|1
1623158280000|2021-06-08 13:18:00|8536.6|8521.6|8536.7|8521.7|8537|8522|8536.5|8521.5|14
1623158300000|2021-06-08 13:18:20|8536.2|8521.2|8535.7|8520.7|8536.2|8521.2|8535.7|8520.7|0
1623158310000|2021-06-08 13:18:30|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|7
1623158320000|2021-06-08 13:18:40|8534.7|8519.7|8533.9|8518.9|8534.7|8519.7|8533.9|8518.9|0
1623158330000|2021-06-08 13:18:50|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|8533.5|8518.5|0
1623158340000|2021-06-08 13:19:00|8532.9|8517.9|8532.7|8517.7|8532.9|8517.9|8532.7|8517.7|0
1623158350000|2021-06-08 13:19:10|8532.4|8517.4|8531.5|8516.5|8532.4|8517.4|8531.5|8516.5|69
1623158360000|2021-06-08 13:19:20|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|6
1623158370000|2021-06-08 13:19:30|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|8531.5|8516.5|0
1623158400000|2021-06-08 13:20:00|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|8531.3|8516.3|0
1623158430000|2021-06-08 13:20:30|8532|8517|8531|8516|8532|8517|8531|8516|1
1623158440000|2021-06-08 13:20:40|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|8531.7|8516.7|0
1623158450000|2021-06-08 13:20:50|||||||||2
1623158470000|2021-06-08 13:21:10|8532.2|8517.2|8532.7|8517.7|8532.7|8517.7|8532.2|8517.2|1
1623158490000|2021-06-08 13:21:30|8533|8518|8533.5|8518.5|8533.5|8518.5|8533|8518|4
1623158520000|2021-06-08 13:22:00|8533.9|8518.9|8533.7|8518.7|8533.9|8518.9|8533.7|8518.7|15
1623158530000|2021-06-08 13:22:10|8533.9|8518.9|8536.2|8521.2|8536.2|8521.2|8533.9|8518.9|1
1623158550000|2021-06-08 13:22:30|8536.4|8521.4|8540.1|8525.1|8540.1|8525.1|8536.4|8521.4|3
1623158570000|2021-06-08 13:22:50|8541.1|8526.1|8541.1|8526.1|8541.1|8526.1|8541.1|8526.1|1
1623158580000|2021-06-08 13:23:00|8541.9|8526.9|8542.9|8527.9|8542.9|8527.9|8541.9|8526.9|0
1623158590000|2021-06-08 13:23:10|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|0
1623158600000|2021-06-08 13:23:20|8543.4|8528.4|8543.6|8528.6|8543.6|8528.6|8543.4|8528.4|0
1623158610000|2021-06-08 13:23:30|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|8544.1|8529.1|0
1623158640000|2021-06-08 13:24:00|8544.6|8529.6|8546.4|8531.4|8546.4|8531.4|8544.6|8529.6|0
1623158660000|2021-06-08 13:24:20|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|8546.2|8531.2|8
1623158670000|2021-06-08 13:24:30|8545.8|8530.8|8545.8|8530.8|8545.8|8530.8|8545.8|8530.8|3
1623158680000|2021-06-08 13:24:40|8545.2|8530.2|8545|8530|8545.2|8530.2|8545|8530|0
1623158700000|2021-06-08 13:25:00|||||||||11
1623158710000|2021-06-08 13:25:10|||||||||1
1623158750000|2021-06-08 13:25:50|8545.2|8530.2|8545.2|8530.2|8545.2|8530.2|8545.2|8530.2|12
1623158770000|2021-06-08 13:26:10|8546.4|8531.4|8544.7|8529.7|8546.4|8531.4|8544.7|8529.7|2
1623158800000|2021-06-08 13:26:40|8545.2|8530.2|8545.2|8530.2|8545.2|8530.2|8545.2|8530.2|0
1623158820000|2021-06-08 13:27:00|8545|8530|8545|8530|8545|8530|8545|8530|0
1623158830000|2021-06-08 13:27:10|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|0
1623158840000|2021-06-08 13:27:20|8545.5|8530.5|8546.3|8531.3|8546.3|8531.3|8545.5|8530.5|0
1623158860000|2021-06-08 13:27:40|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|8546.5|8531.5|9
1623158880000|2021-06-08 13:28:00|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|8546.1|8531.1|1
1623158890000|2021-06-08 13:28:10|8545.8|8530.8|8546.3|8531.3|8546.3|8531.3|8545.8|8530.8|0
1623158910000|2021-06-08 13:28:30|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|8546.8|8531.8|0
1623158920000|2021-06-08 13:28:40|8551.7|8536.7|8550.7|8535.7|8551.7|8536.7|8550.7|8535.7|4
1623158930000|2021-06-08 13:28:50|8550.5|8535.5|8550.2|8535.2|8550.5|8535.5|8550.2|8535.2|0
1623158940000|2021-06-08 13:29:00|8550.7|8535.7|8550.7|8535.7|8550.7|8535.7|8550.7|8535.7|0
1623158960000|2021-06-08 13:29:20|8546.7|8531.7|8547.7|8532.7|8547.7|8532.7|8546.7|8531.7|0
1623158970000|2021-06-08 13:29:30|8548.6|8533.6|8549.7|8534.7|8549.7|8534.7|8548.6|8533.6|0
1623158980000|2021-06-08 13:29:40|8549.3|8534.3|8548.7|8533.7|8549.3|8534.3|8548.3|8533.3|0
1623158990000|2021-06-08 13:29:50|8549.7|8534.7|8548.2|8533.2|8549.7|8534.7|8548.2|8533.2|8
1623159000000|2021-06-08 13:30:00|8548.5|8533.5|8553.2|8538.2|8553.5|8538.5|8548.5|8533.5|7
1623159010000|2021-06-08 13:30:10|8555.2|8540.2|8556.2|8541.2|8556.2|8541.2|8555.2|8540.2|0
1623159020000|2021-06-08 13:30:20|8556.5|8541.5|8550.5|8535.5|8556.5|8541.5|8548.7|8533.7|8
1623159030000|2021-06-08 13:30:30|8550|8535|8551|8536|8553|8538|8549.7|8534.7|0
1623159040000|2021-06-08 13:30:40|8550.7|8535.7|8550.5|8535.5|8550.7|8535.7|8550.5|8535.5|1
1623159050000|2021-06-08 13:30:50|8551|8536|8552|8537|8554|8539|8551|8536|2
1623159060000|2021-06-08 13:31:00|8552.4|8537.4|8552.7|8537.7|8552.7|8537.7|8552.4|8537.4|2
1623159070000|2021-06-08 13:31:10|8549.5|8534.5|8551|8536|8552.5|8537.5|8549.5|8534.5|2
1623159080000|2021-06-08 13:31:20|8550.1|8535.1|8553|8538|8554|8539|8549|8534|0
1623159090000|2021-06-08 13:31:30|8553.4|8538.4|8556.5|8541.5|8556.7|8541.7|8553.4|8538.4|1
1623159100000|2021-06-08 13:31:40|8557.5|8542.5|8558|8543|8558.5|8543.5|8557.5|8542.5|3
1623159110000|2021-06-08 13:31:50|8557.5|8542.5|8556.5|8541.5|8557.5|8542.5|8556|8541|3
1623159120000|2021-06-08 13:32:00|8556.2|8541.2|8556.2|8541.2|8557|8542|8553.7|8538.7|5
1623159130000|2021-06-08 13:32:10|8555.5|8540.5|8555|8540|8555.5|8540.5|8555|8540|1
1623159140000|2021-06-08 13:32:20|8556.5|8541.5|8557.7|8542.7|8558|8543|8556.5|8541.5|8
1623159150000|2021-06-08 13:32:30|8558|8543|8558|8543|8558|8543|8558|8543|0
1623159160000|2021-06-08 13:32:40|8556|8541|8555.2|8540.2|8556|8541|8555.2|8540.2|0
1623159170000|2021-06-08 13:32:50|8556|8541|8556|8541|8556|8541|8556|8541|2
1623159180000|2021-06-08 13:33:00|8556.2|8541.2|8559|8544|8559|8544|8556.2|8541.2|5
1623159190000|2021-06-08 13:33:10|8558.7|8543.7|8558.5|8543.5|8558.7|8543.7|8558.5|8543.5|4
1623159200000|2021-06-08 13:33:20|8558.2|8543.2|8557.7|8542.7|8558.2|8543.2|8553.2|8538.2|22
1623159230000|2021-06-08 13:33:50|8556.1|8541.1|8554|8539|8556.1|8541.1|8553.8|8538.8|31
1623159240000|2021-06-08 13:34:00|8554.5|8539.5|8551|8536|8554.5|8539.5|8550.8|8535.8|7
1623159250000|2021-06-08 13:34:10|8550.5|8535.5|8551|8536|8551|8536|8550.5|8535.5|2
1623159260000|2021-06-08 13:34:20|8550.5|8535.5|8550.1|8535.1|8550.5|8535.5|8550.1|8535.1|30
1623159270000|2021-06-08 13:34:30|||||||||2
1623159290000|2021-06-08 13:34:50|||||||||1
1623159300000|2021-06-08 13:35:00|8550.3|8535.3|8554.8|8539.8|8555.1|8540.1|8550.3|8535.3|6
1623159310000|2021-06-08 13:35:10|8554.3|8539.3|8557.1|8542.1|8557.1|8542.1|8554.3|8539.3|47
1623159320000|2021-06-08 13:35:20|8556.8|8541.8|8555.3|8540.3|8556.8|8541.8|8555.3|8540.3|41
1623159330000|2021-06-08 13:35:30|8554.8|8539.8|8555.6|8540.6|8555.8|8540.8|8554.8|8539.8|8
1623159340000|2021-06-08 13:35:40|8555.4|8540.4|8553.2|8538.2|8555.4|8540.4|8553.2|8538.2|6
1623159350000|2021-06-08 13:35:50|8554.5|8539.5|8556.2|8541.2|8556.2|8541.2|8554.5|8539.5|1
1623159360000|2021-06-08 13:36:00|8556.4|8541.4|8554.9|8539.9|8556.4|8541.4|8554.7|8539.7|6
1623159370000|2021-06-08 13:36:10|8555.1|8540.1|8555.1|8540.1|8555.1|8540.1|8555.1|8540.1|0
1623159380000|2021-06-08 13:36:20|8554.4|8539.4|8553.8|8538.8|8554.4|8539.4|8553.8|8538.8|0
1623159390000|2021-06-08 13:36:30|8554.1|8539.1|8551.3|8536.3|8554.3|8539.3|8550.6|8535.6|0
1623159400000|2021-06-08 13:36:40|8551.6|8536.6|8553.6|8538.6|8555|8540|8551.6|8536.6|1
1623159420000|2021-06-08 13:37:00|8554|8539|8554.2|8539.2|8554.2|8539.2|8554|8539|0
1623159430000|2021-06-08 13:37:10|8554|8539|8552.7|8537.7|8554|8539|8552.7|8537.7|0
1623159440000|2021-06-08 13:37:20|8553.2|8538.2|8554.2|8539.2|8554.2|8539.2|8553.2|8538.2|2
1623159450000|2021-06-08 13:37:30|8554|8539|8554|8539|8554|8539|8554|8539|0
1623159460000|2021-06-08 13:37:40|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|8553.5|8538.5|0
1623159470000|2021-06-08 13:37:50|8553.3|8538.3|8549.7|8534.7|8553.3|8538.3|8549.5|8534.5|0
1623159480000|2021-06-08 13:38:00|8549.8|8534.8|8551.8|8536.8|8552.3|8537.3|8549.8|8534.8|0
1623159490000|2021-06-08 13:38:10|8552|8537|8551.5|8536.5|8552|8537|8551.5|8536.5|1
1623159510000|2021-06-08 13:38:30|8552.3|8537.3|8552.2|8537.2|8552.3|8537.3|8552.2|8537.2|0
1623159520000|2021-06-08 13:38:40|||||||||1
1623159530000|2021-06-08 13:38:50|||||||||1
1623159540000|2021-06-08 13:39:00|8552.7|8537.7|8557.5|8542.5|8557.5|8542.5|8552.7|8537.7|2
1623159550000|2021-06-08 13:39:10|8557.7|8542.7|8559|8544|8559.3|8544.3|8557.7|8542.7|5
1623159570000|2021-06-08 13:39:30|8558.7|8543.7|8558.8|8543.8|8558.8|8543.8|8558.5|8543.5|0
1623159580000|2021-06-08 13:39:40|8558.2|8543.2|8556.7|8541.7|8558.2|8543.2|8555.5|8540.5|5
1623159590000|2021-06-08 13:39:50|8556.5|8541.5|8556.3|8541.3|8556.5|8541.5|8556.3|8541.3|0
1623159600000|2021-06-08 13:40:00|8556|8541|8554.3|8539.3|8556|8541|8554.3|8539.3|2
1623159610000|2021-06-08 13:40:10|8554|8539|8556.3|8541.3|8556.5|8541.5|8554|8539|2
1623159620000|2021-06-08 13:40:20|8555.8|8540.8|8556.5|8541.5|8556.5|8541.5|8555.5|8540.5|0
1623159630000|2021-06-08 13:40:30|8557.5|8542.5|8559.2|8544.2|8559.2|8544.2|8557.5|8542.5|1
1623159640000|2021-06-08 13:40:40|8559|8544|8558.5|8543.5|8559|8544|8558|8543|1
1623159650000|2021-06-08 13:40:50|||||||||2
1623159660000|2021-06-08 13:41:00|8558.9|8543.9|8559.7|8544.7|8560|8545|8558.9|8543.9|3
1623159670000|2021-06-08 13:41:10|8557.7|8542.7|8557.2|8542.2|8557.7|8542.7|8557.2|8542.2|4
1623159680000|2021-06-08 13:41:20|8556.8|8541.8|8558.7|8543.7|8559.2|8544.2|8556|8541|1
1623159690000|2021-06-08 13:41:30|8558.2|8543.2|8557.7|8542.7|8558.2|8543.2|8556.7|8541.7|0
1623159700000|2021-06-08 13:41:40|8558.2|8543.2|8556.7|8541.7|8558.7|8543.7|8556.7|8541.7|0
1623159710000|2021-06-08 13:41:50|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|0
1623159720000|2021-06-08 13:42:00|8557.3|8542.3|8557.5|8542.5|8557.5|8542.5|8556.2|8541.2|0
1623159740000|2021-06-08 13:42:20|8557|8542|8557|8542|8557|8542|8557|8542|3
1623159760000|2021-06-08 13:42:40|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|0
1623159770000|2021-06-08 13:42:50|8557.7|8542.7|8555.4|8540.4|8557.7|8542.7|8555.4|8540.4|1
1623159780000|2021-06-08 13:43:00|8556.9|8541.9|8556.7|8541.7|8558.7|8543.7|8556.4|8541.4|2
1623159790000|2021-06-08 13:43:10|8557.2|8542.2|8562.3|8547.3|8562.8|8547.8|8557.2|8542.2|3
1623159810000|2021-06-08 13:43:30|||||||||1
1623159840000|2021-06-08 13:44:00|8562|8547|8563.7|8548.7|8563.7|8548.7|8562|8547|3
1623159850000|2021-06-08 13:44:10|8563.9|8548.9|8566.2|8551.2|8566.4|8551.4|8563.9|8548.9|3
1623159860000|2021-06-08 13:44:20|8565.7|8550.7|8565.4|8550.4|8565.7|8550.7|8565.2|8550.2|0
1623159870000|2021-06-08 13:44:30|8565.2|8550.2|8565.2|8550.2|8565.9|8550.9|8565.2|8550.2|5
1623159880000|2021-06-08 13:44:40|8565.4|8550.4|8565.9|8550.9|8565.9|8550.9|8565.4|8550.4|1
1623159890000|2021-06-08 13:44:50|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|8565.7|8550.7|1
1623159900000|2021-06-08 13:45:00|8565.9|8550.9|8565.9|8550.9|8565.9|8550.9|8565.7|8550.7|2
1623159910000|2021-06-08 13:45:10|8566.4|8551.4|8566.4|8551.4|8566.4|8551.4|8566.4|8551.4|0
1623159930000|2021-06-08 13:45:30|8567|8552|8567|8552|8567|8552|8567|8552|1
1623159940000|2021-06-08 13:45:40|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|8566.8|8551.8|8
1623159950000|2021-06-08 13:45:50|8567|8552|8564.9|8549.9|8567|8552|8564.9|8549.9|2
1623159960000|2021-06-08 13:46:00|8565.2|8550.2|8564|8549|8565.2|8550.2|8563.2|8548.2|3
1623159970000|2021-06-08 13:46:10|8564.2|8549.2|8564.8|8549.8|8564.8|8549.8|8563.8|8548.8|1
1623159990000|2021-06-08 13:46:30|8562|8547|8563|8548|8563|8548|8562|8547|5
1623160000000|2021-06-08 13:46:40|8560.8|8545.8|8560.3|8545.3|8560.8|8545.8|8560.3|8545.3|7
1623160010000|2021-06-08 13:46:50|8560.5|8545.5|8566.5|8551.5|8566.5|8551.5|8560.5|8545.5|4
1623160020000|2021-06-08 13:47:00|8566.8|8551.8|8566.3|8551.3|8566.8|8551.8|8566.3|8551.3|2
1623160030000|2021-06-08 13:47:10|8566.8|8551.8|8571.3|8556.3|8571.3|8556.3|8566.8|8551.8|11
1623160040000|2021-06-08 13:47:20|||||||||2
1623160050000|2021-06-08 13:47:30|8568.8|8553.8|8565.8|8550.8|8568.8|8553.8|8565.8|8550.8|2
1623160060000|2021-06-08 13:47:40|8566|8551|8568.3|8553.3|8568.3|8553.3|8566|8551|0
1623160080000|2021-06-08 13:48:00|8568.8|8553.8|8569.1|8554.1|8569.1|8554.1|8568.8|8553.8|3
1623160090000|2021-06-08 13:48:10|||||||||1
1623160100000|2021-06-08 13:48:20|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|8571.5|8556.5|2
1623160120000|2021-06-08 13:48:40|8571.7|8556.7|8572.2|8557.2|8572.2|8557.2|8571.7|8556.7|1
1623160130000|2021-06-08 13:48:50|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|1
1623160140000|2021-06-08 13:49:00|8573.8|8558.8|8574|8559|8574.3|8559.3|8573.8|8558.8|9
1623160150000|2021-06-08 13:49:10|8573.8|8558.8|8573.8|8558.8|8573.8|8558.8|8573.8|8558.8|2
1623160160000|2021-06-08 13:49:20|8574|8559|8574.3|8559.3|8574.3|8559.3|8574|8559|4
1623160170000|2021-06-08 13:49:30|8574.5|8559.5|8575.1|8560.1|8575.1|8560.1|8574.5|8559.5|9
1623160180000|2021-06-08 13:49:40|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|12
1623160190000|2021-06-08 13:49:50|8574.4|8559.4|8574.3|8559.3|8574.6|8559.6|8574.3|8559.3|1
1623160200000|2021-06-08 13:50:00|8573.4|8558.4|8573.6|8558.6|8573.9|8558.9|8573.4|8558.4|7
1623160220000|2021-06-08 13:50:20|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|8573.9|8558.9|6
1623160230000|2021-06-08 13:50:30|8574.1|8559.1|8577.1|8562.1|8577.1|8562.1|8574.1|8559.1|11
1623160250000|2021-06-08 13:50:50|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|8577.3|8562.3|2
1623160260000|2021-06-08 13:51:00|8577.8|8562.8|8575.8|8560.8|8578|8563|8575.8|8560.8|5
1623160270000|2021-06-08 13:51:10|8575.1|8560.1|8573.5|8558.5|8575.1|8560.1|8573.5|8558.5|0
1623160280000|2021-06-08 13:51:20|8573.8|8558.8|8576|8561|8576|8561|8573.8|8558.8|3
1623160290000|2021-06-08 13:51:30|8575.8|8560.8|8575.8|8560.8|8575.8|8560.8|8575.8|8560.8|2
1623160300000|2021-06-08 13:51:40|8576.7|8561.7|8578|8563|8578|8563|8576.7|8561.7|1
1623160310000|2021-06-08 13:51:50|8577.8|8562.8|8578|8563|8578|8563|8577|8562|1
1623160320000|2021-06-08 13:52:00|8577.5|8562.5|8575.8|8560.8|8577.5|8562.5|8574.3|8559.3|2
1623160330000|2021-06-08 13:52:10|8576|8561|8576.3|8561.3|8576.3|8561.3|8576|8561|1
1623160350000|2021-06-08 13:52:30|8576.5|8561.5|8577.5|8562.5|8577.5|8562.5|8576.5|8561.5|2
1623160360000|2021-06-08 13:52:40|||||||||2
1623160390000|2021-06-08 13:53:10|8577.3|8562.3|8577.5|8562.5|8577.5|8562.5|8576.9|8561.9|4
1623160400000|2021-06-08 13:53:20|8577.2|8562.2|8577|8562|8577.2|8562.2|8576.5|8561.5|9
1623160410000|2021-06-08 13:53:30|8576.8|8561.8|8577|8562|8577|8562|8576.4|8561.4|3
1623160420000|2021-06-08 13:53:40|8576.7|8561.7|8576.8|8561.8|8577.3|8562.3|8576.7|8561.7|1
1623160450000|2021-06-08 13:54:10|8577|8562|8579.9|8564.9|8579.9|8564.9|8577|8562|12
1623160460000|2021-06-08 13:54:20|8582|8567|8590|8575|8590.3|8575.3|8582|8567|8
1623160470000|2021-06-08 13:54:30|8589.8|8574.8|8588|8573|8589.8|8574.8|8588|8573|6
1623160480000|2021-06-08 13:54:40|8587.8|8572.8|8587.3|8572.3|8588|8573|8587.3|8572.3|0
1623160500000|2021-06-08 13:55:00|8587|8572|8587.3|8572.3|8587.3|8572.3|8585.8|8570.8|8
1623160510000|2021-06-08 13:55:10|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|0
1623160540000|2021-06-08 13:55:40|8587|8572|8586.3|8571.3|8587|8572|8586.3|8571.3|0
1623160560000|2021-06-08 13:56:00|8584.9|8569.9|8582.8|8567.8|8585.2|8570.2|8582.5|8567.5|5
1623160570000|2021-06-08 13:56:10|8582.3|8567.3|8584.5|8569.5|8584.5|8569.5|8582.3|8567.3|3
1623160590000|2021-06-08 13:56:30|8584|8569|8583.5|8568.5|8584|8569|8583.5|8568.5|1
1623160600000|2021-06-08 13:56:40|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|2
1623160610000|2021-06-08 13:56:50|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|8585.5|8570.5|3
1623160620000|2021-06-08 13:57:00|8584.6|8569.6|8584.3|8569.3|8584.6|8569.6|8583.8|8568.8|2
1623160630000|2021-06-08 13:57:10|8583.3|8568.3|8585.5|8570.5|8585.8|8570.8|8582.5|8567.5|18
1623160640000|2021-06-08 13:57:20|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|1
1623160660000|2021-06-08 13:57:40|||||||||2
1623160670000|2021-06-08 13:57:50|||||||||1
1623160680000|2021-06-08 13:58:00|8585.9|8570.9|8586.1|8571.1|8586.3|8571.3|8585.9|8570.9|1
1623160690000|2021-06-08 13:58:10|8585.6|8570.6|8583.3|8568.3|8585.6|8570.6|8583.3|8568.3|0
1623160700000|2021-06-08 13:58:20|8583.5|8568.5|8582.9|8567.9|8583.5|8568.5|8582.4|8567.4|4
1623160720000|2021-06-08 13:58:40|8582.2|8567.2|8581.9|8566.9|8582.2|8567.2|8579.1|8564.1|11
1623160730000|2021-06-08 13:58:50|8582.4|8567.4|8582.4|8567.4|8582.4|8567.4|8582.4|8567.4|1
1623160740000|2021-06-08 13:59:00|8582.1|8567.1|8582.4|8567.4|8582.4|8567.4|8582.1|8567.1|2
1623160760000|2021-06-08 13:59:20|||||||||1
1623160770000|2021-06-08 13:59:30|8582.1|8567.1|8581.9|8566.9|8582.6|8567.6|8581.9|8566.9|7
1623160780000|2021-06-08 13:59:40|8581.6|8566.6|8581.9|8566.9|8581.9|8566.9|8581.4|8566.4|0
1623160790000|2021-06-08 13:59:50|8581.6|8566.6|8581.9|8566.9|8581.9|8566.9|8581.6|8566.6|11
1623160800000|2021-06-08 14:00:00|8582.8|8567.8|8587.9|8572.9|8587.9|8572.9|8582.8|8567.8|2
1623160810000|2021-06-08 14:00:10|8588.9|8573.9|8589.1|8574.1|8589.1|8574.1|8588.9|8573.9|3
1623160820000|2021-06-08 14:00:20|8589.3|8574.3|8590.3|8575.3|8590.3|8575.3|8589.3|8574.3|6
1623160830000|2021-06-08 14:00:30|8589.3|8574.3|8589.3|8574.3|8589.3|8574.3|8589.3|8574.3|0
1623160850000|2021-06-08 14:00:50|||||||||1
1623160860000|2021-06-08 14:01:00|8589.5|8574.5|8586.4|8571.4|8589.8|8574.8|8586.4|8571.4|2
1623160870000|2021-06-08 14:01:10|8585.4|8570.4|8583.4|8568.4|8585.4|8570.4|8583.4|8568.4|2
1623160880000|2021-06-08 14:01:20|8583.6|8568.6|8584.4|8569.4|8584.4|8569.4|8583.6|8568.6|3
1623160890000|2021-06-08 14:01:30|8584|8569|8583.4|8568.4|8584|8569|8583.4|8568.4|8
1623160900000|2021-06-08 14:01:40|8583.6|8568.6|8584.6|8569.6|8584.6|8569.6|8583.6|8568.6|1
1623160920000|2021-06-08 14:02:00|8584.2|8569.2|8584.2|8569.2|8584.2|8569.2|8584.2|8569.2|11
1623160930000|2021-06-08 14:02:10|8584.4|8569.4|8585.7|8570.7|8585.7|8570.7|8584.4|8569.4|3
1623160940000|2021-06-08 14:02:20|8585|8570|8585|8570|8585|8570|8585|8570|1
1623160950000|2021-06-08 14:02:30|8585.4|8570.4|8585.4|8570.4|8585.4|8570.4|8585.4|8570.4|6
1623160960000|2021-06-08 14:02:40|||||||||1
1623160970000|2021-06-08 14:02:50|||||||||5
1623160980000|2021-06-08 14:03:00|8585.2|8570.2|8583.5|8568.5|8585.2|8570.2|8582.8|8567.8|4
1623160990000|2021-06-08 14:03:10|8583.9|8568.9|8583.4|8568.4|8584.2|8569.2|8583.4|8568.4|1
1623161000000|2021-06-08 14:03:20|8584.7|8569.7|8585.5|8570.5|8585.5|8570.5|8584.7|8569.7|6
1623161010000|2021-06-08 14:03:30|8584.5|8569.5|8584.5|8569.5|8584.5|8569.5|8584.5|8569.5|7
1623161020000|2021-06-08 14:03:40|8584.2|8569.2|8582.9|8567.9|8584.4|8569.4|8582.9|8567.9|1
1623161030000|2021-06-08 14:03:50|8583.4|8568.4|8583.6|8568.6|8583.6|8568.6|8583.4|8568.4|2
1623161040000|2021-06-08 14:04:00|8583.9|8568.9|8584.9|8569.9|8584.9|8569.9|8583.9|8568.9|0
1623161060000|2021-06-08 14:04:20|8584.6|8569.6|8584.9|8569.9|8584.9|8569.9|8584.6|8569.6|8
1623161070000|2021-06-08 14:04:30|8583.9|8568.9|8582.9|8567.9|8583.9|8568.9|8582.9|8567.9|2
1623161080000|2021-06-08 14:04:40|8583.1|8568.1|8582.9|8567.9|8583.4|8568.4|8582.9|8567.9|0
1623161100000|2021-06-08 14:05:00|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|3
1623161110000|2021-06-08 14:05:10|8583.4|8568.4|8583.4|8568.4|8584.1|8569.1|8582.4|8567.4|4
1623161120000|2021-06-08 14:05:20|8581.9|8566.9|8584.4|8569.4|8584.7|8569.7|8581.9|8566.9|5
1623161130000|2021-06-08 14:05:30|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|8583.2|8568.2|6
1623161140000|2021-06-08 14:05:40|8582.7|8567.7|8584.4|8569.4|8584.7|8569.7|8581.9|8566.9|1
1623161150000|2021-06-08 14:05:50|||||||||4
1623161160000|2021-06-08 14:06:00|8584.7|8569.7|8585.2|8570.2|8585.2|8570.2|8584.7|8569.7|0
1623161170000|2021-06-08 14:06:10|8584.9|8569.9|8585.5|8570.5|8585.5|8570.5|8584.9|8569.9|9
1623161180000|2021-06-08 14:06:20|8585.7|8570.7|8585.4|8570.4|8585.7|8570.7|8585.4|8570.4|0
1623161190000|2021-06-08 14:06:30|8586|8571|8586|8571|8586.5|8571.5|8586|8571|10
1623161200000|2021-06-08 14:06:40|8587.2|8572.2|8588.4|8573.4|8588.4|8573.4|8587.2|8572.2|11
1623161210000|2021-06-08 14:06:50|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|8588.9|8573.9|0
1623161220000|2021-06-08 14:07:00|8590|8575|8590.7|8575.7|8590.7|8575.7|8590|8575|3
1623161230000|2021-06-08 14:07:10|8590.9|8575.9|8591.6|8576.6|8591.6|8576.6|8590.9|8575.9|5
1623161240000|2021-06-08 14:07:20|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|7
1623161250000|2021-06-08 14:07:30|8591.1|8576.1|8591.1|8576.1|8591.1|8576.1|8591.1|8576.1|0
1623161260000|2021-06-08 14:07:40|8591.3|8576.3|8590.1|8575.1|8591.3|8576.3|8590.1|8575.1|13
1623161270000|2021-06-08 14:07:50|||||||||1
1623161280000|2021-06-08 14:08:00|8590.8|8575.8|8592|8577|8592|8577|8590.8|8575.8|0
1623161290000|2021-06-08 14:08:10|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|0
1623161310000|2021-06-08 14:08:30|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|8592.3|8577.3|3
1623161320000|2021-06-08 14:08:40|8592.1|8577.1|8597.1|8582.1|8597.1|8582.1|8592.1|8577.1|5
1623161330000|2021-06-08 14:08:50|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|2
1623161340000|2021-06-08 14:09:00|8597.5|8582.5|8598.7|8583.7|8599.5|8584.5|8597.5|8582.5|13
1623161360000|2021-06-08 14:09:20|8599|8584|8599.2|8584.2|8599.2|8584.2|8599|8584|0
1623161380000|2021-06-08 14:09:40|8598.2|8583.2|8598.5|8583.5|8598.5|8583.5|8598.2|8583.2|6
1623161390000|2021-06-08 14:09:50|8597.5|8582.5|8593.8|8578.8|8597.5|8582.5|8593.8|8578.8|19
1623161400000|2021-06-08 14:10:00|8594.2|8579.2|8593.3|8578.3|8594.8|8579.8|8593.3|8578.3|4
1623161410000|2021-06-08 14:10:10|8593.8|8578.8|8594.6|8579.6|8594.6|8579.6|8593.3|8578.3|6
1623161420000|2021-06-08 14:10:20|8595.3|8580.3|8597.1|8582.1|8597.3|8582.3|8595.3|8580.3|1
1623161440000|2021-06-08 14:10:40|||||||||4
1623161450000|2021-06-08 14:10:50|8597.3|8582.3|8597.1|8582.1|8597.3|8582.3|8597.1|8582.1|0
1623161460000|2021-06-08 14:11:00|8599.3|8584.3|8600.2|8585.2|8600.2|8585.2|8599.3|8584.3|18
1623161470000|2021-06-08 14:11:10|8598.5|8583.5|8599|8584|8599|8584|8598.5|8583.5|1
1623161480000|2021-06-08 14:11:20|8598.8|8583.8|8599|8584|8599|8584|8598.5|8583.5|0
1623161490000|2021-06-08 14:11:30|8598.8|8583.8|8598.5|8583.5|8598.8|8583.8|8598|8583|0
1623161500000|2021-06-08 14:11:40|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|16
1623161510000|2021-06-08 14:11:50|||||||||1
1623161520000|2021-06-08 14:12:00|8599|8584|8602|8587|8602|8587|8599|8584|1
1623161530000|2021-06-08 14:12:10|8602.2|8587.2|8602.2|8587.2|8602.2|8587.2|8602.2|8587.2|3
1623161540000|2021-06-08 14:12:20|8602|8587|8601.7|8586.7|8602|8587|8601.7|8586.7|2
1623161550000|2021-06-08 14:12:30|8602|8587|8599|8584|8602|8587|8599|8584|2
1623161560000|2021-06-08 14:12:40|8599.2|8584.2|8601|8586|8601|8586|8599.2|8584.2|0
1623161570000|2021-06-08 14:12:50|8600.8|8585.8|8600.7|8585.7|8600.8|8585.8|8599.5|8584.5|0
1623161580000|2021-06-08 14:13:00|8601.5|8586.5|8601.5|8586.5|8602|8587|8601.5|8586.5|3
1623161590000|2021-06-08 14:13:10|8601.2|8586.2|8601.2|8586.2|8601.2|8586.2|8600.7|8585.7|5
1623161600000|2021-06-08 14:13:20|8598.5|8583.5|8598.7|8583.7|8598.7|8583.7|8598.5|8583.5|4
1623161610000|2021-06-08 14:13:30|8598.3|8583.3|8597|8582|8598.3|8583.3|8597|8582|0
1623161620000|2021-06-08 14:13:40|8596.7|8581.7|8596.5|8581.5|8596.7|8581.7|8596.5|8581.5|3
1623161630000|2021-06-08 14:13:50|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|8596.7|8581.7|0
1623161640000|2021-06-08 14:14:00|8595.6|8580.6|8595.2|8580.2|8596.2|8581.2|8594.7|8579.7|3
1623161650000|2021-06-08 14:14:10|8595.3|8580.3|8597.8|8582.8|8597.8|8582.8|8593.8|8578.8|44
1623161660000|2021-06-08 14:14:20|8598.1|8583.1|8597.8|8582.8|8598.6|8583.6|8597.8|8582.8|5
1623161670000|2021-06-08 14:14:30|8598.1|8583.1|8595.8|8580.8|8598.1|8583.1|8595.8|8580.8|3
1623161680000|2021-06-08 14:14:40|8596|8581|8592.3|8577.3|8596.3|8581.3|8591.7|8576.7|14
1623161690000|2021-06-08 14:14:50|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|8587.3|8572.3|2
1623161700000|2021-06-08 14:15:00|8588|8573|8589|8574|8589|8574|8588|8573|2
1623161710000|2021-06-08 14:15:10|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|8589.8|8574.8|0
1623161720000|2021-06-08 14:15:20|8589.6|8574.6|8589.8|8574.8|8589.8|8574.8|8589.3|8574.3|0
1623161730000|2021-06-08 14:15:30|8589.6|8574.6|8592.1|8577.1|8592.1|8577.1|8589.6|8574.6|3
1623161740000|2021-06-08 14:15:40|8592.6|8577.6|8589.6|8574.6|8592.8|8577.8|8589.6|8574.6|6
1623161750000|2021-06-08 14:15:50|8589.8|8574.8|8589.8|8574.8|8590.1|8575.1|8589.8|8574.8|2
1623161760000|2021-06-08 14:16:00|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|8590.1|8575.1|0
1623161770000|2021-06-08 14:16:10|||||||||1
1623161780000|2021-06-08 14:16:20|8586.1|8571.1|8583.8|8568.8|8586.1|8571.1|8583.8|8568.8|7
1623161790000|2021-06-08 14:16:30|8583.6|8568.6|8581.6|8566.6|8583.6|8568.6|8581.6|8566.6|3
1623161800000|2021-06-08 14:16:40|8581.8|8566.8|8583.1|8568.1|8583.3|8568.3|8581.3|8566.3|0
1623161810000|2021-06-08 14:16:50|8581.8|8566.8|8582.6|8567.6|8584.1|8569.1|8581.8|8566.8|20
1623161820000|2021-06-08 14:17:00|8583.3|8568.3|8584.3|8569.3|8584.8|8569.8|8583.3|8568.3|2
1623161830000|2021-06-08 14:17:10|8582.9|8567.9|8579.1|8564.1|8582.9|8567.9|8579.1|8564.1|13
1623161840000|2021-06-08 14:17:20|||||||||5
1623161850000|2021-06-08 14:17:30|||||||||2
1623161860000|2021-06-08 14:17:40|||||||||9
1623161870000|2021-06-08 14:17:50|8581.6|8566.6|8581.1|8566.1|8581.6|8566.6|8580.9|8565.9|2
1623161880000|2021-06-08 14:18:00|8581.6|8566.6|8582.8|8567.8|8582.8|8567.8|8581.6|8566.6|7
1623161890000|2021-06-08 14:18:10|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|3
1623161900000|2021-06-08 14:18:20|8582.3|8567.3|8581.1|8566.1|8582.3|8567.3|8581.1|8566.1|3
1623161910000|2021-06-08 14:18:30|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|8581.6|8566.6|2
1623161920000|2021-06-08 14:18:40|8581.1|8566.1|8578.1|8563.1|8581.1|8566.1|8578.1|8563.1|2
1623161930000|2021-06-08 14:18:50|8577.9|8562.9|8577.9|8562.9|8577.9|8562.9|8577.9|8562.9|1
1623161940000|2021-06-08 14:19:00|8577.6|8562.6|8576.4|8561.4|8577.6|8562.6|8576.4|8561.4|0
1623161960000|2021-06-08 14:19:20|8574.7|8559.7|8574.9|8559.9|8575.4|8560.4|8574.3|8559.3|9
1623161970000|2021-06-08 14:19:30|8574.6|8559.6|8577.2|8562.2|8577.4|8562.4|8574.6|8559.6|2
1623161980000|2021-06-08 14:19:40|8577.4|8562.4|8577.4|8562.4|8577.4|8562.4|8577.4|8562.4|1
1623161990000|2021-06-08 14:19:50|8576.9|8561.9|8577.9|8562.9|8577.9|8562.9|8576.9|8561.9|1
1623162000000|2021-06-08 14:20:00|8577.7|8562.7|8578.1|8563.1|8578.1|8563.1|8577.7|8562.7|5
1623162010000|2021-06-08 14:20:10|8578.2|8563.2|8580.1|8565.1|8580.1|8565.1|8575.6|8560.6|23
1623162030000|2021-06-08 14:20:30|8579.2|8564.2|8578.7|8563.7|8579.9|8564.9|8578.7|8563.7|34
1623162040000|2021-06-08 14:20:40|8578.9|8563.9|8579.4|8564.4|8579.4|8564.4|8578.9|8563.9|7
1623162050000|2021-06-08 14:20:50|8578.9|8563.9|8577.9|8562.9|8578.9|8563.9|8577.9|8562.9|4
1623162060000|2021-06-08 14:21:00|8578.1|8563.1|8578.9|8563.9|8578.9|8563.9|8578.1|8563.1|0
1623162080000|2021-06-08 14:21:20|8577.8|8562.8|8577.8|8562.8|8577.8|8562.8|8577.8|8562.8|0
1623162090000|2021-06-08 14:21:30|8578.6|8563.6|8578.6|8563.6|8578.6|8563.6|8578.6|8563.6|3
1623162100000|2021-06-08 14:21:40|8578.4|8563.4|8577.6|8562.6|8578.4|8563.4|8577.6|8562.6|0
1623162110000|2021-06-08 14:21:50|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|8575.6|8560.6|7
1623162120000|2021-06-08 14:22:00|8576.3|8561.3|8575.1|8560.1|8576.3|8561.3|8575.1|8560.1|3
1623162130000|2021-06-08 14:22:10|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|8573.3|8558.3|0
1623162150000|2021-06-08 14:22:30|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|8573.1|8558.1|2
1623162160000|2021-06-08 14:22:40|8573.6|8558.6|8574.3|8559.3|8574.3|8559.3|8573.6|8558.6|10
1623162170000|2021-06-08 14:22:50|8574.1|8559.1|8572|8557|8574.1|8559.1|8572|8557|0
1623162180000|2021-06-08 14:23:00|8572.8|8557.8|8571.8|8556.8|8572.8|8557.8|8571.8|8556.8|0
1623162190000|2021-06-08 14:23:10|8571.2|8556.2|8571.2|8556.2|8571.2|8556.2|8571.2|8556.2|19
1623162200000|2021-06-08 14:23:20|8570.8|8555.8|8571.2|8556.2|8571.2|8556.2|8570.2|8555.2|1
1623162210000|2021-06-08 14:23:30|8570.2|8555.2|8568.8|8553.8|8570.2|8555.2|8568.8|8553.8|5
1623162220000|2021-06-08 14:23:40|8569|8554|8569|8554|8569|8554|8569|8554|0
1623162240000|2021-06-08 14:24:00|8569.3|8554.3|8572.7|8557.7|8572.7|8557.7|8569.3|8554.3|2
1623162250000|2021-06-08 14:24:10|8573|8558|8572|8557|8573|8558|8572|8557|3
1623162260000|2021-06-08 14:24:20|8569.7|8554.7|8568|8553|8569.7|8554.7|8567.5|8552.5|4
1623162270000|2021-06-08 14:24:30|8567.8|8552.8|8566.2|8551.2|8567.8|8552.8|8566.2|8551.2|3
1623162280000|2021-06-08 14:24:40|8564.7|8549.7|8564.2|8549.2|8564.7|8549.7|8564.2|8549.2|1
1623162300000|2021-06-08 14:25:00|8565.2|8550.2|8568|8553|8568|8553|8565.2|8550.2|0
1623162310000|2021-06-08 14:25:10|8568.5|8553.5|8568.7|8553.7|8568.7|8553.7|8568.5|8553.5|0
1623162320000|2021-06-08 14:25:20|8569|8554|8569|8554|8569.2|8554.2|8569|8554|2
1623162330000|2021-06-08 14:25:30|8568.7|8553.7|8568.6|8553.6|8569|8554|8568.5|8553.5|2
1623162340000|2021-06-08 14:25:40|8567.7|8552.7|8564.3|8549.3|8567.7|8552.7|8564.3|8549.3|7
1623162350000|2021-06-08 14:25:50|8564.5|8549.5|8564.3|8549.3|8564.8|8549.8|8564.3|8549.3|2
1623162360000|2021-06-08 14:26:00|8564.1|8549.1|8561.6|8546.6|8564.1|8549.1|8561.6|8546.6|6
1623162370000|2021-06-08 14:26:10|8560.1|8545.1|8560.3|8545.3|8560.3|8545.3|8560.1|8545.1|8
1623162380000|2021-06-08 14:26:20|8561|8546|8562.1|8547.1|8563.3|8548.3|8561|8546|3
1623162400000|2021-06-08 14:26:40|8562.5|8547.5|8561.8|8546.8|8563.1|8548.1|8561.8|8546.8|0
1623162410000|2021-06-08 14:26:50|8560.8|8545.8|8560.5|8545.5|8560.8|8545.8|8560.3|8545.3|5
1623162420000|2021-06-08 14:27:00|8560.8|8545.8|8559.8|8544.8|8560.8|8545.8|8559.8|8544.8|12
1623162430000|2021-06-08 14:27:10|8560|8545|8560|8545|8560|8545|8560|8545|3
1623162450000|2021-06-08 14:27:30|8559.7|8544.7|8559.2|8544.2|8559.7|8544.7|8559.2|8544.2|0
1623162460000|2021-06-08 14:27:40|8559.5|8544.5|8560.2|8545.2|8560.2|8545.2|8559.5|8544.5|0
1623162470000|2021-06-08 14:27:50|8560|8545|8559.7|8544.7|8560|8545|8559.7|8544.7|0
1623162480000|2021-06-08 14:28:00|||||||||1
1623162490000|2021-06-08 14:28:10|8558.9|8543.9|8557.7|8542.7|8558.9|8543.9|8557.7|8542.7|3
1623162500000|2021-06-08 14:28:20|8556.3|8541.3|8556.1|8541.1|8556.3|8541.3|8556.1|8541.1|43
1623162510000|2021-06-08 14:28:30|8555.8|8540.8|8552.3|8537.3|8555.8|8540.8|8552.3|8537.3|0
1623162520000|2021-06-08 14:28:40|8552.1|8537.1|8551.5|8536.5|8552.1|8537.1|8551.5|8536.5|1
1623162540000|2021-06-08 14:29:00|8548.8|8533.8|8542.6|8527.6|8548.8|8533.8|8542.6|8527.6|12
1623162550000|2021-06-08 14:29:10|8542.1|8527.1|8543.3|8528.3|8543.6|8528.6|8541.6|8526.6|2
1623162560000|2021-06-08 14:29:20|8542.8|8527.8|8541.1|8526.1|8542.8|8527.8|8541.1|8526.1|0
1623162570000|2021-06-08 14:29:30|8542.1|8527.1|8544.6|8529.6|8544.6|8529.6|8542.1|8527.1|1
1623162580000|2021-06-08 14:29:40|8544.8|8529.8|8545.5|8530.5|8546|8531|8544.8|8529.8|2
1623162590000|2021-06-08 14:29:50|8545.3|8530.3|8543.3|8528.3|8545.3|8530.3|8543.3|8528.3|3
1623162600000|2021-06-08 14:30:00|8543|8528|8541.3|8526.3|8544.3|8529.3|8541.1|8526.1|14
1623162610000|2021-06-08 14:30:10|8541.8|8526.8|8541.8|8526.8|8543.6|8528.6|8540.6|8525.6|4
1623162620000|2021-06-08 14:30:20|8541.3|8526.3|8546.8|8531.8|8546.8|8531.8|8541.1|8526.1|3
1623162630000|2021-06-08 14:30:30|8547.2|8532.2|8549.1|8534.1|8549.1|8534.1|8546.8|8531.8|4
1623162640000|2021-06-08 14:30:40|8549.6|8534.6|8551.8|8536.8|8551.8|8536.8|8549.6|8534.6|1
1623162650000|2021-06-08 14:30:50|8552.5|8537.5|8555.6|8540.6|8555.8|8540.8|8552.5|8537.5|0
1623162660000|2021-06-08 14:31:00|8555.8|8540.8|8557.3|8542.3|8557.3|8542.3|8555.6|8540.6|4
1623162670000|2021-06-08 14:31:10|8557.8|8542.8|8558|8543|8558|8543|8557.8|8542.8|0
1623162680000|2021-06-08 14:31:20|8558.8|8543.8|8559.3|8544.3|8559.3|8544.3|8558.8|8543.8|0
1623162690000|2021-06-08 14:31:30|8559.8|8544.8|8556.3|8541.3|8560|8545|8555.3|8540.3|5
1623162700000|2021-06-08 14:31:40|8556|8541|8557|8542|8557|8542|8556|8541|0
1623162710000|2021-06-08 14:31:50|8557.1|8542.1|8560|8545|8560|8545|8556.8|8541.8|3
1623162720000|2021-06-08 14:32:00|8560.3|8545.3|8561.3|8546.3|8561.3|8546.3|8560.3|8545.3|42
1623162730000|2021-06-08 14:32:10|8562.3|8547.3|8562.3|8547.3|8562.5|8547.5|8562.3|8547.3|1
1623162740000|2021-06-08 14:32:20|8562.5|8547.5|8562.8|8547.8|8563|8548|8562.3|8547.3|14
1623162750000|2021-06-08 14:32:30|8562.6|8547.6|8562|8547|8562.6|8547.6|8561.8|8546.8|1
1623162760000|2021-06-08 14:32:40|8561.8|8546.8|8561.3|8546.3|8562.3|8547.3|8558.6|8543.6|5
1623162770000|2021-06-08 14:32:50|8561.6|8546.6|8558.8|8543.8|8561.6|8546.6|8558.3|8543.3|7
1623162780000|2021-06-08 14:33:00|8559.5|8544.5|8561.5|8546.5|8561.8|8546.8|8559.5|8544.5|9
1623162790000|2021-06-08 14:33:10|8561.8|8546.8|8562|8547|8562|8547|8561.8|8546.8|1
1623162800000|2021-06-08 14:33:20|8562.7|8547.7|8563.1|8548.1|8563.3|8548.3|8562.7|8547.7|16
1623162810000|2021-06-08 14:33:30|8562.8|8547.8|8563.3|8548.3|8563.3|8548.3|8562.8|8547.8|1
1623162820000|2021-06-08 14:33:40|8563.6|8548.6|8563.6|8548.6|8563.6|8548.6|8563.6|8548.6|0
1623162840000|2021-06-08 14:34:00|8564.4|8549.4|8573.3|8558.3|8573.3|8558.3|8564.4|8549.4|35
1623162850000|2021-06-08 14:34:10|||||||||1
1623162880000|2021-06-08 14:34:40|8573.8|8558.8|8573.8|8558.8|8573.8|8558.8|8573.8|8558.8|0
1623162890000|2021-06-08 14:34:50|8574|8559|8574|8559|8574|8559|8574|8559|5
1623162900000|2021-06-08 14:35:00|8574.5|8559.5|8575.3|8560.3|8575.3|8560.3|8574.5|8559.5|1
1623162910000|2021-06-08 14:35:10|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|8574.5|8559.5|0
1623162920000|2021-06-08 14:35:20|8569.5|8554.5|8572.5|8557.5|8572.5|8557.5|8569.5|8554.5|25
1623162940000|2021-06-08 14:35:40|8572.3|8557.3|8572|8557|8572.3|8557.3|8572|8557|0
1623162950000|2021-06-08 14:35:50|8572.5|8557.5|8572.8|8557.8|8572.8|8557.8|8572.5|8557.5|0
1623162960000|2021-06-08 14:36:00|||||||||2
1623162970000|2021-06-08 14:36:10|8572.5|8557.5|8570.8|8555.8|8572.5|8557.5|8570.8|8555.8|9
1623162980000|2021-06-08 14:36:20|8570.5|8555.5|8567.2|8552.2|8570.5|8555.5|8567.2|8552.2|21
1623162990000|2021-06-08 14:36:30|8567.5|8552.5|8567.5|8552.5|8567.5|8552.5|8567.5|8552.5|0
1623163000000|2021-06-08 14:36:40|8567.8|8552.8|8568.5|8553.5|8568.8|8553.8|8567.8|8552.8|0
1623163020000|2021-06-08 14:37:00|8568.3|8553.3|8569.2|8554.2|8569.2|8554.2|8568.3|8553.3|1
1623163030000|2021-06-08 14:37:10|8569.5|8554.5|8569.8|8554.8|8569.8|8554.8|8569.3|8554.3|16
1623163040000|2021-06-08 14:37:20|8569.5|8554.5|8572.9|8557.9|8572.9|8557.9|8569.5|8554.5|11
1623163050000|2021-06-08 14:37:30|8572.6|8557.6|8572.8|8557.8|8572.8|8557.8|8572.6|8557.6|1
1623163060000|2021-06-08 14:37:40|8573|8558|8573|8558|8573|8558|8573|8558|1
1623163070000|2021-06-08 14:37:50|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|8573.5|8558.5|0
1623163080000|2021-06-08 14:38:00|8573.8|8558.8|8576.5|8561.5|8576.5|8561.5|8573.8|8558.8|2
1623163090000|2021-06-08 14:38:10|8576|8561|8576|8561|8576|8561|8576|8561|7
1623163100000|2021-06-08 14:38:20|8576.3|8561.3|8576.5|8561.5|8576.5|8561.5|8576.3|8561.3|0
1623163110000|2021-06-08 14:38:30|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|8577.5|8562.5|0
1623163120000|2021-06-08 14:38:40|8578.8|8563.8|8578.8|8563.8|8579|8564|8578.3|8563.3|11
1623163130000|2021-06-08 14:38:50|8579|8564|8579.5|8564.5|8579.8|8564.8|8579|8564|6
1623163140000|2021-06-08 14:39:00|||||||||1
1623163150000|2021-06-08 14:39:10|8578.8|8563.8|8578.8|8563.8|8578.8|8563.8|8578.8|8563.8|2
1623163160000|2021-06-08 14:39:20|8578.5|8563.5|8578.3|8563.3|8578.5|8563.5|8578.3|8563.3|2
1623163170000|2021-06-08 14:39:30|8577.7|8562.7|8577|8562|8577.7|8562.7|8577|8562|8
1623163180000|2021-06-08 14:39:40|8577.5|8562.5|8578|8563|8578.5|8563.5|8577.5|8562.5|2
1623163190000|2021-06-08 14:39:50|8577|8562|8572.7|8557.7|8577|8562|8572.7|8557.7|13
1623163200000|2021-06-08 14:40:00|8573.4|8558.4|8576.7|8561.7|8576.7|8561.7|8573.4|8558.4|0
1623163210000|2021-06-08 14:40:10|8577.2|8562.2|8582.2|8567.2|8582.2|8567.2|8577.2|8562.2|1
1623163220000|2021-06-08 14:40:20|8583.2|8568.2|8584.9|8569.9|8585.7|8570.7|8583.2|8568.2|8
1623163230000|2021-06-08 14:40:30|||||||||1
1623163240000|2021-06-08 14:40:40|||||||||2
1623163250000|2021-06-08 14:40:50|8584.7|8569.7|8584.4|8569.4|8584.9|8569.9|8584.2|8569.2|15
1623163260000|2021-06-08 14:41:00|8584.7|8569.7|8585.2|8570.2|8585.2|8570.2|8584.7|8569.7|0
1623163270000|2021-06-08 14:41:10|8585.4|8570.4|8585.4|8570.4|8585.4|8570.4|8585.4|8570.4|0
1623163280000|2021-06-08 14:41:20|8585.2|8570.2|8585.5|8570.5|8585.5|8570.5|8585.2|8570.2|2
1623163290000|2021-06-08 14:41:30|8585.7|8570.7|8586.4|8571.4|8586.4|8571.4|8585.7|8570.7|4
1623163330000|2021-06-08 14:42:10|||||||||2
1623163370000|2021-06-08 14:42:50|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|1
1623163380000|2021-06-08 14:43:00|8586.7|8571.7|8588.7|8573.7|8588.7|8573.7|8586.7|8571.7|4
1623163390000|2021-06-08 14:43:10|8588.5|8573.5|8588.5|8573.5|8588.5|8573.5|8588.5|8573.5|1
1623163400000|2021-06-08 14:43:20|||||||||1
1623163440000|2021-06-08 14:44:00|8588.7|8573.7|8592.1|8577.1|8592.1|8577.1|8588.7|8573.7|11
1623163450000|2021-06-08 14:44:10|8592.9|8577.9|8592.2|8577.2|8592.9|8577.9|8592.2|8577.2|3
1623163460000|2021-06-08 14:44:20|8591.9|8576.9|8591.5|8576.5|8591.9|8576.9|8591.4|8576.4|19
1623163470000|2021-06-08 14:44:30|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|0
1623163480000|2021-06-08 14:44:40|8591.7|8576.7|8591.7|8576.7|8591.7|8576.7|8591.2|8576.2|26
1623163500000|2021-06-08 14:45:00|8592|8577|8593.5|8578.5|8593.5|8578.5|8592|8577|11
1623163510000|2021-06-08 14:45:10|8594.3|8579.3|8596.5|8581.5|8596.5|8581.5|8594.3|8579.3|3
1623163520000|2021-06-08 14:45:20|||||||||1
1623163530000|2021-06-08 14:45:30|||||||||8
1623163540000|2021-06-08 14:45:40|8595.8|8580.8|8595.5|8580.5|8595.8|8580.8|8595.5|8580.5|0
1623163550000|2021-06-08 14:45:50|||||||||1
1623163560000|2021-06-08 14:46:00|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|2
1623163570000|2021-06-08 14:46:10|8595.2|8580.2|8595.2|8580.2|8595.2|8580.2|8595|8580|10
1623163580000|2021-06-08 14:46:20|||||||||1
1623163610000|2021-06-08 14:46:50|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|2
1623163620000|2021-06-08 14:47:00|||||||||1
1623163630000|2021-06-08 14:47:10|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|8597.3|8582.3|1
1623163640000|2021-06-08 14:47:20|8597.5|8582.5|8598.5|8583.5|8598.5|8583.5|8597.5|8582.5|3
1623163660000|2021-06-08 14:47:40|8598.7|8583.7|8599.3|8584.3|8599.5|8584.5|8598.7|8583.7|4
1623163670000|2021-06-08 14:47:50|8599|8584|8598.5|8583.5|8599|8584|8598.5|8583.5|9
1623163680000|2021-06-08 14:48:00|||||||||4
1623163700000|2021-06-08 14:48:20|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|8597.5|8582.5|29
1623163710000|2021-06-08 14:48:30|8598|8583|8596.5|8581.5|8598|8583|8592.9|8577.9|55
1623163720000|2021-06-08 14:48:40|8596|8581|8596.8|8581.8|8596.8|8581.8|8596|8581|0
1623163740000|2021-06-08 14:49:00|8596.5|8581.5|8599|8584|8599|8584|8596.5|8581.5|0
1623163760000|2021-06-08 14:49:20|||||||||1
1623163770000|2021-06-08 14:49:30|8599.3|8584.3|8602.5|8587.5|8602.5|8587.5|8599.3|8584.3|12
1623163780000|2021-06-08 14:49:40|8602.8|8587.8|8603|8588|8603|8588|8602.8|8587.8|3
1623163790000|2021-06-08 14:49:50|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|8603.3|8588.3|2
1623163800000|2021-06-08 14:50:00|||||||||1
1623163810000|2021-06-08 14:50:10|||||||||12
1623163820000|2021-06-08 14:50:20|||||||||2
1623163830000|2021-06-08 14:50:30|8603.5|8588.5|8604.3|8589.3|8604.3|8589.3|8603.5|8588.5|5
1623163840000|2021-06-08 14:50:40|8603.5|8588.5|8603|8588|8604|8589|8603|8588|11
1623163860000|2021-06-08 14:51:00|8603.8|8588.8|8603.3|8588.3|8604|8589|8603.3|8588.3|1
1623163870000|2021-06-08 14:51:10|8603|8588|8603|8588|8603|8588|8603|8588|1
1623163880000|2021-06-08 14:51:20|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|8602.5|8587.5|1
1623163890000|2021-06-08 14:51:30|||||||||1
1623163900000|2021-06-08 14:51:40|8603|8588|8604.3|8589.3|8604.3|8589.3|8603|8588|1
1623163910000|2021-06-08 14:51:50|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|8604.1|8589.1|4
1623163920000|2021-06-08 14:52:00|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|0
1623163930000|2021-06-08 14:52:10|8603.8|8588.8|8604.1|8589.1|8604.6|8589.6|8603.8|8588.8|41
1623163940000|2021-06-08 14:52:20|8603.6|8588.6|8604.9|8589.9|8604.9|8589.9|8603.6|8588.6|7
1623163950000|2021-06-08 14:52:30|8605.1|8590.1|8607.1|8592.1|8608.3|8593.3|8605.1|8590.1|24
1623163960000|2021-06-08 14:52:40|8607.4|8592.4|8608.1|8593.1|8608.1|8593.1|8607.4|8592.4|3
1623163970000|2021-06-08 14:52:50|8608.5|8593.5|8613.5|8598.5|8613.5|8598.5|8608.5|8593.5|23
1623163980000|2021-06-08 14:53:00|8614|8599|8614.7|8599.7|8615.7|8600.7|8614|8599|7
1623163990000|2021-06-08 14:53:10|8614.5|8599.5|8615.2|8600.2|8615.7|8600.7|8614.4|8599.4|0
1623164000000|2021-06-08 14:53:20|8615.4|8600.4|8615.9|8600.9|8616.7|8601.7|8615.2|8600.2|0
1623164010000|2021-06-08 14:53:30|8615|8600|8617.2|8602.2|8617.2|8602.2|8615|8600|28
1623164020000|2021-06-08 14:53:40|8617.5|8602.5|8618.7|8603.7|8618.7|8603.7|8616.7|8601.7|4
1623164030000|2021-06-08 14:53:50|||||||||3
1623164040000|2021-06-08 14:54:00|8617|8602|8617.4|8602.4|8618.7|8603.7|8616.7|8601.7|24
1623164050000|2021-06-08 14:54:10|8617.9|8602.9|8617.5|8602.5|8617.9|8602.9|8617.5|8602.5|2
1623164060000|2021-06-08 14:54:20|8617.2|8602.2|8618.2|8603.2|8618.2|8603.2|8617.2|8602.2|7
1623164070000|2021-06-08 14:54:30|8618.4|8603.4|8617.9|8602.9|8618.4|8603.4|8617.9|8602.9|0
1623164080000|2021-06-08 14:54:40|8618.4|8603.4|8618.7|8603.7|8618.7|8603.7|8618.4|8603.4|0
1623164090000|2021-06-08 14:54:50|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|0
1623164100000|2021-06-08 14:55:00|8619|8604|8620.3|8605.3|8620.9|8605.9|8619|8604|7
1623164110000|2021-06-08 14:55:10|8619.8|8604.8|8619.7|8604.7|8620|8605|8617.9|8602.9|4
1623164120000|2021-06-08 14:55:20|8620.2|8605.2|8619.9|8604.9|8620.7|8605.7|8619.9|8604.9|10
1623164130000|2021-06-08 14:55:30|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|1
1623164140000|2021-06-08 14:55:40|||||||||2
1623164150000|2021-06-08 14:55:50|8621.2|8606.2|8621.2|8606.2|8621.2|8606.2|8621.2|8606.2|15
1623164160000|2021-06-08 14:56:00|8621.7|8606.7|8628.2|8613.2|8628.2|8613.2|8621.7|8606.7|3
1623164170000|2021-06-08 14:56:10|8627.5|8612.5|8628.2|8613.2|8628.2|8613.2|8627.5|8612.5|3
1623164180000|2021-06-08 14:56:20|8628.4|8613.4|8628.4|8613.4|8628.4|8613.4|8628.4|8613.4|7
1623164190000|2021-06-08 14:56:30|8628.2|8613.2|8627.4|8612.4|8628.2|8613.2|8626.7|8611.7|16
1623164200000|2021-06-08 14:56:40|8627.7|8612.7|8628.2|8613.2|8628.2|8613.2|8627.7|8612.7|2
1623164210000|2021-06-08 14:56:50|8624.4|8609.4|8624.7|8609.7|8624.7|8609.7|8624.4|8609.4|12
1623164220000|2021-06-08 14:57:00|8623.3|8608.3|8628.2|8613.2|8628.2|8613.2|8623|8608|45
1623164230000|2021-06-08 14:57:10|8624.6|8609.6|8621.6|8606.6|8624.6|8609.6|8621.1|8606.1|6
1623164240000|2021-06-08 14:57:20|8622.1|8607.1|8625.6|8610.6|8625.6|8610.6|8622.1|8607.1|2
1623164250000|2021-06-08 14:57:30|||||||||1
1623164260000|2021-06-08 14:57:40|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1623164270000|2021-06-08 14:57:50|8625.9|8610.9|8620.8|8605.8|8625.9|8610.9|8620.8|8605.8|5
1623164280000|2021-06-08 14:58:00|8621|8606|8620.8|8605.8|8621.3|8606.3|8620.5|8605.5|3
1623164290000|2021-06-08 14:58:10|8616.9|8601.9|8617.2|8602.2|8618.3|8603.3|8615.9|8600.9|28
1623164300000|2021-06-08 14:58:20|8617.4|8602.4|8617.2|8602.2|8617.4|8602.4|8616.2|8601.2|2
1623164310000|2021-06-08 14:58:30|8620.2|8605.2|8618.9|8603.9|8621.6|8606.6|8618.9|8603.9|3
1623164320000|2021-06-08 14:58:40|8619.3|8604.3|8626.5|8611.5|8626.8|8611.8|8619.3|8604.3|2
1623164330000|2021-06-08 14:58:50|8626.8|8611.8|8626.5|8611.5|8628.3|8613.3|8626.5|8611.5|0
1623164340000|2021-06-08 14:59:00|8626|8611|8629.4|8614.4|8629.4|8614.4|8626|8611|6
1623164350000|2021-06-08 14:59:10|8630.4|8615.4|8630.3|8615.3|8630.7|8615.7|8630.2|8615.2|4
1623164360000|2021-06-08 14:59:20|8630.5|8615.5|8619|8604|8630.5|8615.5|8619|8604|13
1623164370000|2021-06-08 14:59:30|8619.2|8604.2|8618.3|8603.3|8619.5|8604.5|8618.2|8603.2|4
1623164380000|2021-06-08 14:59:40|8618.2|8603.2|8619.8|8604.8|8619.8|8604.8|8618.2|8603.2|8
1623164390000|2021-06-08 14:59:50|8619.5|8604.5|8619.8|8604.8|8619.8|8604.8|8619.5|8604.5|1
1623164400000|2021-06-08 15:00:00|8620.6|8605.6|8621.6|8606.6|8621.9|8606.9|8620.6|8605.6|5
1623164410000|2021-06-08 15:00:10|8622.1|8607.1|8620.6|8605.6|8622.4|8607.4|8620.1|8605.1|4
1623164420000|2021-06-08 15:00:20|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|0
1623164430000|2021-06-08 15:00:30|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|0
1623164440000|2021-06-08 15:00:40|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|0
1623164450000|2021-06-08 15:00:50|8619.6|8604.6|8616.7|8601.7|8619.6|8604.6|8616.7|8601.7|5
1623164460000|2021-06-08 15:01:00|8617.1|8602.1|8614.2|8599.2|8617.4|8602.4|8614.2|8599.2|1
1623164470000|2021-06-08 15:01:10|8613.6|8598.6|8613.4|8598.4|8613.6|8598.6|8613.4|8598.4|42
1623164500000|2021-06-08 15:01:40|8613.9|8598.9|8613.5|8598.5|8613.9|8598.9|8613.5|8598.5|155
1623164510000|2021-06-08 15:01:50|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|9
1623164520000|2021-06-08 15:02:00|8613.1|8598.1|8610.1|8595.1|8613.1|8598.1|8610.1|8595.1|6
1623164530000|2021-06-08 15:02:10|8608.5|8593.5|8606.6|8591.6|8608.5|8593.5|8604.5|8589.5|8
1623164540000|2021-06-08 15:02:20|8606.8|8591.8|8608.1|8593.1|8608.1|8593.1|8606.8|8591.8|6
1623164560000|2021-06-08 15:02:40|8608.3|8593.3|8608.1|8593.1|8608.3|8593.3|8608.1|8593.1|4
1623164570000|2021-06-08 15:02:50|8607.6|8592.6|8607.1|8592.1|8607.6|8592.6|8607.1|8592.1|0
1623164580000|2021-06-08 15:03:00|8607.4|8592.4|8607.2|8592.2|8607.4|8592.4|8607.2|8592.2|1
1623164590000|2021-06-08 15:03:10|8606.7|8591.7|8606.7|8591.7|8606.7|8591.7|8606.7|8591.7|1
1623164600000|2021-06-08 15:03:20|||||||||2
1623164610000|2021-06-08 15:03:30|8607.2|8592.2|8603.7|8588.7|8607.2|8592.2|8603.7|8588.7|1
1623164620000|2021-06-08 15:03:40|8603.5|8588.5|8604.2|8589.2|8604.2|8589.2|8603.2|8588.2|1
1623164630000|2021-06-08 15:03:50|8604|8589|8603.7|8588.7|8604.2|8589.2|8603.7|8588.7|2
1623164640000|2021-06-08 15:04:00|8603.5|8588.5|8602.8|8587.8|8603.5|8588.5|8601.7|8586.7|5
1623164650000|2021-06-08 15:04:10|8603.9|8588.9|8606|8591|8606|8591|8603.9|8588.9|10
1623164660000|2021-06-08 15:04:20|8605.8|8590.8|8605.8|8590.8|8605.8|8590.8|8605.8|8590.8|2
1623164670000|2021-06-08 15:04:30|8605.1|8590.1|8604.9|8589.9|8605.1|8590.1|8604.9|8589.9|9
1623164680000|2021-06-08 15:04:40|8604.6|8589.6|8604.8|8589.8|8604.8|8589.8|8604.6|8589.6|1
1623164690000|2021-06-08 15:04:50|8605.6|8590.6|8605.8|8590.8|8605.8|8590.8|8605.6|8590.6|0
1623164700000|2021-06-08 15:05:00|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|2
1623164710000|2021-06-08 15:05:10|8606.3|8591.3|8610.1|8595.1|8610.1|8595.1|8606.1|8591.1|4
1623164720000|2021-06-08 15:05:20|8609.9|8594.9|8609.8|8594.8|8609.9|8594.9|8609.8|8594.8|0
1623164730000|2021-06-08 15:05:30|8610.1|8595.1|8610.8|8595.8|8610.8|8595.8|8610.1|8595.1|1
1623164740000|2021-06-08 15:05:40|8611.3|8596.3|8612.6|8597.6|8612.6|8597.6|8611.3|8596.3|24
1623164750000|2021-06-08 15:05:50|8609.3|8594.3|8609.4|8594.4|8610.3|8595.3|8609.3|8594.3|12
1623164760000|2021-06-08 15:06:00|8608.6|8593.6|8606.1|8591.1|8608.8|8593.8|8603.1|8588.1|4
1623164770000|2021-06-08 15:06:10|8605.6|8590.6|8607.4|8592.4|8607.4|8592.4|8605.6|8590.6|0
1623164790000|2021-06-08 15:06:30|8608.4|8593.4|8611.6|8596.6|8611.6|8596.6|8608.4|8593.4|3
1623164800000|2021-06-08 15:06:40|8610.6|8595.6|8610.8|8595.8|8610.8|8595.8|8610.1|8595.1|3
1623164810000|2021-06-08 15:06:50|8611.1|8596.1|8612.8|8597.8|8613.1|8598.1|8611.1|8596.1|11
1623164820000|2021-06-08 15:07:00|8614.2|8599.2|8615.5|8600.5|8615.5|8600.5|8614.2|8599.2|4
1623164840000|2021-06-08 15:07:20|8616|8601|8609.7|8594.7|8616|8601|8609.5|8594.5|11
1623164850000|2021-06-08 15:07:30|8610|8595|8610.2|8595.2|8610.7|8595.7|8610|8595|0
1623164860000|2021-06-08 15:07:40|8610|8595|8609.5|8594.5|8610.2|8595.2|8609.5|8594.5|1
1623164870000|2021-06-08 15:07:50|8610|8595|8609.7|8594.7|8610|8595|8609.5|8594.5|0
1623164880000|2021-06-08 15:08:00|8610.5|8595.5|8617|8602|8617.5|8602.5|8610.5|8595.5|3
1623164890000|2021-06-08 15:08:10|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|0
1623164900000|2021-06-08 15:08:20|8615.9|8600.9|8613.7|8598.7|8615.9|8600.9|8613.7|8598.7|10
1623164910000|2021-06-08 15:08:30|8613.5|8598.5|8611.8|8596.8|8613.8|8598.8|8611.8|8596.8|1
1623164930000|2021-06-08 15:08:50|8611.6|8596.6|8605.6|8590.6|8611.6|8596.6|8605.6|8590.6|3
1623164940000|2021-06-08 15:09:00|8605.8|8590.8|8606.3|8591.3|8606.3|8591.3|8605.8|8590.8|0
1623164950000|2021-06-08 15:09:10|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|1
1623164960000|2021-06-08 15:09:20|8605.6|8590.6|8600.6|8585.6|8605.8|8590.8|8600.6|8585.6|1
1623164970000|2021-06-08 15:09:30|8601.1|8586.1|8599.2|8584.2|8601.1|8586.1|8599.2|8584.2|4
1623164980000|2021-06-08 15:09:40|8596.7|8581.7|8598.7|8583.7|8598.7|8583.7|8596.7|8581.7|0
1623164990000|2021-06-08 15:09:50|8598.2|8583.2|8596.2|8581.2|8598.4|8583.4|8596.2|8581.2|1
1623165000000|2021-06-08 15:10:00|8593.7|8578.7|8594.4|8579.4|8594.4|8579.4|8593.2|8578.2|3
1623165010000|2021-06-08 15:10:10|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|1
1623165020000|2021-06-08 15:10:20|8594.4|8579.4|8591.7|8576.7|8594.4|8579.4|8591.2|8576.2|0
1623165030000|2021-06-08 15:10:30|8591.2|8576.2|8590.2|8575.2|8591.4|8576.4|8590.2|8575.2|0
1623165040000|2021-06-08 15:10:40|8590.8|8575.8|8591.2|8576.2|8591.9|8576.9|8590.8|8575.8|0
1623165050000|2021-06-08 15:10:50|8591.7|8576.7|8588.2|8573.2|8591.7|8576.7|8588.2|8573.2|3
1623165060000|2021-06-08 15:11:00|8588.6|8573.6|8593.7|8578.7|8593.7|8578.7|8588.6|8573.6|3
1623165070000|2021-06-08 15:11:10|8594.6|8579.6|8595.4|8580.4|8595.4|8580.4|8594.6|8579.6|3
1623165090000|2021-06-08 15:11:30|8595.6|8580.6|8593.3|8578.3|8595.6|8580.6|8593.3|8578.3|2
1623165100000|2021-06-08 15:11:40|8593.1|8578.1|8592.8|8577.8|8593.1|8578.1|8592.8|8577.8|1
1623165110000|2021-06-08 15:11:50|8595.6|8580.6|8596.1|8581.1|8596.1|8581.1|8595.6|8580.6|2
1623165120000|2021-06-08 15:12:00|8595.8|8580.8|8596.1|8581.1|8596.1|8581.1|8595.8|8580.8|2
1623165130000|2021-06-08 15:12:10|8596.6|8581.6|8596.6|8581.6|8596.6|8581.6|8596.6|8581.6|5
1623165140000|2021-06-08 15:12:20|8595.7|8580.7|8592.1|8577.1|8595.7|8580.7|8592.1|8577.1|1
1623165150000|2021-06-08 15:12:30|8591.8|8576.8|8591.1|8576.1|8591.8|8576.8|8591.1|8576.1|0
1623165160000|2021-06-08 15:12:40|8590.6|8575.6|8590.1|8575.1|8590.6|8575.6|8590.1|8575.1|0
1623165170000|2021-06-08 15:12:50|8589.6|8574.6|8590.3|8575.3|8590.3|8575.3|8589.5|8574.5|3
1623165180000|2021-06-08 15:13:00|8590.1|8575.1|8594.3|8579.3|8594.3|8579.3|8590.1|8575.1|0
1623165190000|2021-06-08 15:13:10|8594.6|8579.6|8595.8|8580.8|8596.1|8581.1|8594.6|8579.6|0
1623165200000|2021-06-08 15:13:20|8597.6|8582.6|8603.9|8588.9|8604.6|8589.6|8597.6|8582.6|5
1623165210000|2021-06-08 15:13:30|8604.1|8589.1|8604.4|8589.4|8604.4|8589.4|8604.1|8589.1|0
1623165220000|2021-06-08 15:13:40|8605.3|8590.3|8605.3|8590.3|8606.3|8591.3|8605.3|8590.3|3
1623165240000|2021-06-08 15:14:00|8602|8587|8599.8|8584.8|8602|8587|8599.8|8584.8|1
1623165250000|2021-06-08 15:14:10|8600.1|8585.1|8600.8|8585.8|8600.8|8585.8|8599.6|8584.6|0
1623165260000|2021-06-08 15:14:20|8600.6|8585.6|8599.3|8584.3|8600.8|8585.8|8599.3|8584.3|12
1623165270000|2021-06-08 15:14:30|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|2
1623165280000|2021-06-08 15:14:40|8599.4|8584.4|8595.4|8580.4|8599.4|8584.4|8595.4|8580.4|2
1623165290000|2021-06-08 15:14:50|8594.6|8579.6|8595.1|8580.1|8595.4|8580.4|8594.6|8579.6|0
1623165300000|2021-06-08 15:15:00|||||||||3
1623165310000|2021-06-08 15:15:10|8595.3|8580.3|8595.4|8580.4|8595.6|8580.6|8595.3|8580.3|0
1623165320000|2021-06-08 15:15:20|8595.1|8580.1|8595.6|8580.6|8596.8|8581.8|8594.8|8579.8|3
1623165330000|2021-06-08 15:15:30|8595.8|8580.8|8595.8|8580.8|8596.1|8581.1|8595.8|8580.8|0
1623165340000|2021-06-08 15:15:40|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|8595.1|8580.1|1
1623165350000|2021-06-08 15:15:50|8593.1|8578.1|8594.3|8579.3|8594.3|8579.3|8593.1|8578.1|0
1623165360000|2021-06-08 15:16:00|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|8594.8|8579.8|0
1623165370000|2021-06-08 15:16:10|8594.6|8579.6|8592.6|8577.6|8594.6|8579.6|8592.6|8577.6|1
1623165380000|2021-06-08 15:16:20|8592.1|8577.1|8591.3|8576.3|8592.1|8577.1|8591.3|8576.3|0
1623165390000|2021-06-08 15:16:30|8591.7|8576.7|8592.6|8577.6|8592.6|8577.6|8591.7|8576.7|2
1623165410000|2021-06-08 15:16:50|8592.1|8577.1|8596.3|8581.3|8596.3|8581.3|8592.1|8577.1|8
1623165420000|2021-06-08 15:17:00|8595.9|8580.9|8596.4|8581.4|8596.4|8581.4|8595.6|8580.6|2
1623165430000|2021-06-08 15:17:10|8596.2|8581.2|8594.1|8579.1|8596.2|8581.2|8594.1|8579.1|1
1623165440000|2021-06-08 15:17:20|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|8594.9|8579.9|1
1623165460000|2021-06-08 15:17:40|8594.6|8579.6|8594.6|8579.6|8594.6|8579.6|8594.6|8579.6|1
1623165470000|2021-06-08 15:17:50|8594.8|8579.8|8595.4|8580.4|8595.4|8580.4|8594.8|8579.8|2
1623165480000|2021-06-08 15:18:00|8595.6|8580.6|8598.6|8583.6|8600.1|8585.1|8595.6|8580.6|4
1623165490000|2021-06-08 15:18:10|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|8599.3|8584.3|1
1623165500000|2021-06-08 15:18:20|8600.3|8585.3|8600.6|8585.6|8600.6|8585.6|8600.3|8585.3|1
1623165520000|2021-06-08 15:18:40|8600.8|8585.8|8601.1|8586.1|8601.1|8586.1|8600.8|8585.8|0
1623165540000|2021-06-08 15:19:00|8601.6|8586.6|8600.3|8585.3|8601.6|8586.6|8600.3|8585.3|4
1623165550000|2021-06-08 15:19:10|8600.6|8585.6|8599.6|8584.6|8600.6|8585.6|8599.6|8584.6|1
1623165560000|2021-06-08 15:19:20|8599.4|8584.4|8599.1|8584.1|8599.4|8584.4|8599.1|8584.1|0
1623165570000|2021-06-08 15:19:30|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|2
1623165580000|2021-06-08 15:19:40|8599.2|8584.2|8597.4|8582.4|8599.2|8584.2|8597.4|8582.4|16
1623165590000|2021-06-08 15:19:50|8596.9|8581.9|8593.7|8578.7|8596.9|8581.9|8593.7|8578.7|2
1623165600000|2021-06-08 15:20:00|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|8594.2|8579.2|1
1623165610000|2021-06-08 15:20:10|8595.3|8580.3|8598.2|8583.2|8598.4|8583.4|8593.7|8578.7|6
1623165620000|2021-06-08 15:20:20|8597.9|8582.9|8598.6|8583.6|8598.6|8583.6|8597.7|8582.7|16
1623165630000|2021-06-08 15:20:30|8598.9|8583.9|8598.4|8583.4|8598.9|8583.9|8598.4|8583.4|0
1623165640000|2021-06-08 15:20:40|8598.6|8583.6|8598.9|8583.9|8598.9|8583.9|8598.6|8583.6|0
1623165650000|2021-06-08 15:20:50|||||||||1
1623165660000|2021-06-08 15:21:00|8600.9|8585.9|8602.4|8587.4|8602.9|8587.9|8600.9|8585.9|1
1623165670000|2021-06-08 15:21:10|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|0
1623165680000|2021-06-08 15:21:20|8602.4|8587.4|8602.2|8587.2|8602.4|8587.4|8602.2|8587.2|0
1623165690000|2021-06-08 15:21:30|8601.9|8586.9|8601.2|8586.2|8601.9|8586.9|8601.2|8586.2|1
1623165700000|2021-06-08 15:21:40|8600.4|8585.4|8599.1|8584.1|8600.4|8585.4|8599.1|8584.1|1
1623165710000|2021-06-08 15:21:50|||||||||1
1623165720000|2021-06-08 15:22:00|8598.9|8583.9|8606.5|8591.5|8606.6|8591.6|8598.6|8583.6|8
1623165730000|2021-06-08 15:22:10|8607.6|8592.6|8607.6|8592.6|8607.6|8592.6|8607.6|8592.6|0
1623165740000|2021-06-08 15:22:20|||||||||1
1623165750000|2021-06-08 15:22:30|8608.3|8593.3|8610.8|8595.8|8610.8|8595.8|8608.3|8593.3|3
1623165760000|2021-06-08 15:22:40|8611.6|8596.6|8611.1|8596.1|8611.9|8596.9|8611.1|8596.1|2
1623165770000|2021-06-08 15:22:50|8610.3|8595.3|8607.6|8592.6|8610.3|8595.3|8607.6|8592.6|11
1623165780000|2021-06-08 15:23:00|8607.8|8592.8|8609.8|8594.8|8609.8|8594.8|8607.8|8592.8|0
1623165790000|2021-06-08 15:23:10|8609.6|8594.6|8609.3|8594.3|8609.6|8594.6|8609.3|8594.3|0
1623165800000|2021-06-08 15:23:20|8610.6|8595.6|8611.1|8596.1|8611.1|8596.1|8610.6|8595.6|2
1623165810000|2021-06-08 15:23:30|8611.3|8596.3|8611.8|8596.8|8611.8|8596.8|8611.3|8596.3|0
1623165820000|2021-06-08 15:23:40|8613.7|8598.7|8614.8|8599.8|8616.1|8601.1|8612.8|8597.8|14
1623165830000|2021-06-08 15:23:50|8613.1|8598.1|8613.6|8598.6|8613.6|8598.6|8613.1|8598.1|3
1623165840000|2021-06-08 15:24:00|8615.4|8600.4|8613.6|8598.6|8615.4|8600.4|8613.6|8598.6|1
1623165850000|2021-06-08 15:24:10|8613.9|8598.9|8611.9|8596.9|8613.9|8598.9|8611.9|8596.9|2
1623165860000|2021-06-08 15:24:20|||||||||1
1623165870000|2021-06-08 15:24:30|8611.6|8596.6|8611.6|8596.6|8611.6|8596.6|8611.6|8596.6|1
1623165890000|2021-06-08 15:24:50|8611.4|8596.4|8611.1|8596.1|8611.4|8596.4|8611.1|8596.1|0
1623165900000|2021-06-08 15:25:00|8610.9|8595.9|8610.9|8595.9|8610.9|8595.9|8610.9|8595.9|2
1623165910000|2021-06-08 15:25:10|8611.1|8596.1|8613.1|8598.1|8613.1|8598.1|8611.1|8596.1|5
1623165920000|2021-06-08 15:25:20|8612.4|8597.4|8612.4|8597.4|8612.4|8597.4|8612.4|8597.4|3
1623165930000|2021-06-08 15:25:30|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|2
1623165940000|2021-06-08 15:25:40|8612.6|8597.6|8613.3|8598.3|8613.3|8598.3|8612.6|8597.6|4
1623165950000|2021-06-08 15:25:50|8613.4|8598.4|8613.6|8598.6|8613.6|8598.6|8613.4|8598.4|0
1623165960000|2021-06-08 15:26:00|8614.3|8599.3|8614.8|8599.8|8614.8|8599.8|8614.3|8599.3|0
1623165970000|2021-06-08 15:26:10|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|3
1623165980000|2021-06-08 15:26:20|||||||||1
1623165990000|2021-06-08 15:26:30|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|8614.8|8599.8|0
1623166000000|2021-06-08 15:26:40|8614.4|8599.4|8616.1|8601.1|8616.3|8601.3|8614.1|8599.1|8
1623166010000|2021-06-08 15:26:50|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|1
1623166020000|2021-06-08 15:27:00|8615.6|8600.6|8615.9|8600.9|8615.9|8600.9|8613.1|8598.1|10
1623166030000|2021-06-08 15:27:10|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|0
1623166050000|2021-06-08 15:27:30|8616.8|8601.8|8617.6|8602.6|8617.6|8602.6|8616.8|8601.8|7
1623166060000|2021-06-08 15:27:40|8617.4|8602.4|8614.1|8599.1|8617.4|8602.4|8614.1|8599.1|0
1623166070000|2021-06-08 15:27:50|8614.6|8599.6|8613.6|8598.6|8615.3|8600.3|8613.1|8598.1|0
1623166080000|2021-06-08 15:28:00|8614.1|8599.1|8614.8|8599.8|8614.8|8599.8|8614.1|8599.1|0
1623166090000|2021-06-08 15:28:10|8615.1|8600.1|8615.3|8600.3|8615.3|8600.3|8615.1|8600.1|3
1623166100000|2021-06-08 15:28:20|8615.1|8600.1|8614.8|8599.8|8615.1|8600.1|8614.8|8599.8|0
1623166110000|2021-06-08 15:28:30|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|8615.6|8600.6|0
1623166130000|2021-06-08 15:28:50|8615.3|8600.3|8614.8|8599.8|8615.3|8600.3|8614.8|8599.8|4
1623166140000|2021-06-08 15:29:00|8615.3|8600.3|8616.3|8601.3|8616.3|8601.3|8615.3|8600.3|6
1623166150000|2021-06-08 15:29:10|8616|8601|8616|8601|8616|8601|8616|8601|0
1623166160000|2021-06-08 15:29:20|8616.2|8601.2|8616.5|8601.5|8616.5|8601.5|8616.2|8601.2|0
1623166170000|2021-06-08 15:29:30|8616.2|8601.2|8616.2|8601.2|8616.2|8601.2|8616.2|8601.2|0
1623166190000|2021-06-08 15:29:50|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|1
1623166200000|2021-06-08 15:30:00|8614.5|8599.5|8616.2|8601.2|8616.7|8601.7|8614|8599|8
1623166210000|2021-06-08 15:30:10|8616.4|8601.4|8617.7|8602.7|8618.9|8603.9|8616.4|8601.4|8
1623166220000|2021-06-08 15:30:20|||||||||4
1623166230000|2021-06-08 15:30:30|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|1
1623166240000|2021-06-08 15:30:40|8618.6|8603.6|8619.2|8604.2|8619.2|8604.2|8618.6|8603.6|0
1623166250000|2021-06-08 15:30:50|8618.6|8603.6|8618.2|8603.2|8618.6|8603.6|8617.9|8602.9|4
1623166260000|2021-06-08 15:31:00|8617.9|8602.9|8617.7|8602.7|8617.9|8602.9|8617.7|8602.7|0
1623166270000|2021-06-08 15:31:10|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|8617.9|8602.9|2
1623166280000|2021-06-08 15:31:20|8617.4|8602.4|8617.4|8602.4|8617.4|8602.4|8617.4|8602.4|0
1623166290000|2021-06-08 15:31:30|8618.2|8603.2|8617.9|8602.9|8618.2|8603.2|8617.9|8602.9|0
1623166310000|2021-06-08 15:31:50|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|5
1623166320000|2021-06-08 15:32:00|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|0
1623166330000|2021-06-08 15:32:10|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|0
1623166340000|2021-06-08 15:32:20|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|0
1623166350000|2021-06-08 15:32:30|8618.3|8603.3|8619.1|8604.1|8619.1|8604.1|8618.3|8603.3|5
1623166360000|2021-06-08 15:32:40|||||||||2
1623166380000|2021-06-08 15:33:00|8619.3|8604.3|8620.3|8605.3|8620.8|8605.8|8619.3|8604.3|5
1623166390000|2021-06-08 15:33:10|||||||||1
1623166400000|2021-06-08 15:33:20|8614.3|8599.3|8615.5|8600.5|8615.5|8600.5|8614.3|8599.3|4
1623166410000|2021-06-08 15:33:30|8615.8|8600.8|8616.1|8601.1|8616.1|8601.1|8615.1|8600.1|7
1623166420000|2021-06-08 15:33:40|8615.6|8600.6|8611|8596|8615.6|8600.6|8609.8|8594.8|3
1623166430000|2021-06-08 15:33:50|8611.5|8596.5|8611.8|8596.8|8611.8|8596.8|8611.3|8596.3|0
1623166440000|2021-06-08 15:34:00|8612.5|8597.5|8614.8|8599.8|8614.8|8599.8|8612.5|8597.5|5
1623166450000|2021-06-08 15:34:10|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|8615.3|8600.3|1
1623166470000|2021-06-08 15:34:30|8615|8600|8613.2|8598.2|8615|8600|8611.3|8596.3|5
1623166480000|2021-06-08 15:34:40|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|0
1623166490000|2021-06-08 15:34:50|8613.2|8598.2|8613.8|8598.8|8613.8|8598.8|8610.6|8595.6|14
1623166500000|2021-06-08 15:35:00|8614.1|8599.1|8612.8|8597.8|8614.3|8599.3|8612.8|8597.8|0
1623166510000|2021-06-08 15:35:10|8613.1|8598.1|8613.6|8598.6|8613.6|8598.6|8613.1|8598.1|0
1623166520000|2021-06-08 15:35:20|||||||||2
1623166530000|2021-06-08 15:35:30|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|0
1623166540000|2021-06-08 15:35:40|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|0
1623166550000|2021-06-08 15:35:50|8614.6|8599.6|8615.5|8600.5|8615.5|8600.5|8614.6|8599.6|6
1623166560000|2021-06-08 15:36:00|8616.3|8601.3|8617.8|8602.8|8617.8|8602.8|8616.3|8601.3|2
1623166570000|2021-06-08 15:36:10|8618.1|8603.1|8619.8|8604.8|8619.8|8604.8|8618.1|8603.1|3
1623166580000|2021-06-08 15:36:20|8620.1|8605.1|8619.8|8604.8|8620.6|8605.6|8619.8|8604.8|1
1623166590000|2021-06-08 15:36:30|8619.1|8604.1|8617.8|8602.8|8619.1|8604.1|8617.8|8602.8|0
1623166600000|2021-06-08 15:36:40|8617.6|8602.6|8617.6|8602.6|8617.6|8602.6|8617.6|8602.6|0
1623166610000|2021-06-08 15:36:50|8617.8|8602.8|8617.3|8602.3|8617.8|8602.8|8617.3|8602.3|1
1623166620000|2021-06-08 15:37:00|8617.8|8602.8|8617.6|8602.6|8617.8|8602.8|8617.6|8602.6|1
1623166630000|2021-06-08 15:37:10|8617.1|8602.1|8617.1|8602.1|8617.1|8602.1|8615.8|8600.8|2
1623166640000|2021-06-08 15:37:20|8616.8|8601.8|8616.6|8601.6|8616.8|8601.8|8616.6|8601.6|1
1623166650000|2021-06-08 15:37:30|8617.2|8602.2|8618.6|8603.6|8618.8|8603.8|8617.2|8602.2|0
1623166660000|2021-06-08 15:37:40|8619.1|8604.1|8618.6|8603.6|8619.1|8604.1|8618.6|8603.6|0
1623166680000|2021-06-08 15:38:00|8619.1|8604.1|8617.8|8602.8|8619.1|8604.1|8617.3|8602.3|3
1623166690000|2021-06-08 15:38:10|8616.8|8601.8|8616.8|8601.8|8616.8|8601.8|8616.8|8601.8|0
1623166700000|2021-06-08 15:38:20|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|2
1623166710000|2021-06-08 15:38:30|8616.6|8601.6|8616.3|8601.3|8616.6|8601.6|8616.3|8601.3|2
1623166720000|2021-06-08 15:38:40|8616.1|8601.1|8618.8|8603.8|8618.8|8603.8|8615.8|8600.8|1
1623166730000|2021-06-08 15:38:50|8619.1|8604.1|8619.3|8604.3|8619.3|8604.3|8619.1|8604.1|0
1623166740000|2021-06-08 15:39:00|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|8619.6|8604.6|11
1623166750000|2021-06-08 15:39:10|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|0
1623166760000|2021-06-08 15:39:20|8620.1|8605.1|8618|8603|8620.6|8605.6|8618|8603|3
1623166780000|2021-06-08 15:39:40|||||||||1
1623166790000|2021-06-08 15:39:50|8618.5|8603.5|8619.3|8604.3|8619.3|8604.3|8618.5|8603.5|0
1623166800000|2021-06-08 15:40:00|8619.6|8604.6|8621.2|8606.2|8621.2|8606.2|8619.6|8604.6|6
1623166810000|2021-06-08 15:40:10|8621.7|8606.7|8622.2|8607.2|8622.2|8607.2|8621.5|8606.5|5
1623166820000|2021-06-08 15:40:20|8622.9|8607.9|8629.1|8614.1|8629.1|8614.1|8622.9|8607.9|13
1623166830000|2021-06-08 15:40:30|8629.6|8614.6|8630.1|8615.1|8630.5|8615.5|8629.4|8614.4|13
1623166840000|2021-06-08 15:40:40|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623166850000|2021-06-08 15:40:50|||||||||1
1623166860000|2021-06-08 15:41:00|8630.4|8615.4|8636.6|8621.6|8638|8623|8630.3|8615.3|12
1623166870000|2021-06-08 15:41:10|8636.9|8621.9|8636.9|8621.9|8637.1|8622.1|8636.9|8621.9|2
1623166880000|2021-06-08 15:41:20|8636.6|8621.6|8636.4|8621.4|8636.6|8621.6|8636.4|8621.4|3
1623166890000|2021-06-08 15:41:30|8635.5|8620.5|8634.9|8619.9|8635.5|8620.5|8634.9|8619.9|4
1623166900000|2021-06-08 15:41:40|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.4|8619.4|5
1623166910000|2021-06-08 15:41:50|||||||||1
1623166920000|2021-06-08 15:42:00|8635.2|8620.2|8636.5|8621.5|8636.5|8621.5|8635.2|8620.2|0
1623166930000|2021-06-08 15:42:10|8635.2|8620.2|8634.7|8619.7|8635.2|8620.2|8634.7|8619.7|1
1623166940000|2021-06-08 15:42:20|8634.9|8619.9|8635.5|8620.5|8635.5|8620.5|8634.9|8619.9|0
1623166950000|2021-06-08 15:42:30|||||||||1
1623166960000|2021-06-08 15:42:40|8635.2|8620.2|8633.9|8618.9|8635.2|8620.2|8633.9|8618.9|0
1623166970000|2021-06-08 15:42:50|8634.1|8619.1|8635|8620|8635|8620|8634.1|8619.1|2
1623166980000|2021-06-08 15:43:00|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1623167010000|2021-06-08 15:43:30|8635.4|8620.4|8636|8621|8636|8621|8635.4|8620.4|1
1623167020000|2021-06-08 15:43:40|||||||||1
1623167050000|2021-06-08 15:44:10|||||||||7
1623167060000|2021-06-08 15:44:20|8632.1|8617.1|8631.6|8616.6|8632.6|8617.6|8631.4|8616.4|3
1623167070000|2021-06-08 15:44:30|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|8631.9|8616.9|0
1623167080000|2021-06-08 15:44:40|8631.6|8616.6|8628.8|8613.8|8631.6|8616.6|8628.5|8613.5|7
1623167090000|2021-06-08 15:44:50|8626.6|8611.6|8623|8608|8626.6|8611.6|8623|8608|16
1623167100000|2021-06-08 15:45:00|8623.5|8608.5|8625.8|8610.8|8625.8|8610.8|8623.5|8608.5|0
1623167110000|2021-06-08 15:45:10|8626|8611|8627.4|8612.4|8627.4|8612.4|8626|8611|4
1623167120000|2021-06-08 15:45:20|8626.6|8611.6|8627.3|8612.3|8627.3|8612.3|8626.6|8611.6|1
1623167130000|2021-06-08 15:45:30|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|8626.8|8611.8|1
1623167140000|2021-06-08 15:45:40|8626.3|8611.3|8625.8|8610.8|8626.3|8611.3|8625.8|8610.8|1
1623167150000|2021-06-08 15:45:50|8626.5|8611.5|8628.3|8613.3|8628.3|8613.3|8626.5|8611.5|5
1623167160000|2021-06-08 15:46:00|8628.5|8613.5|8626.8|8611.8|8628.5|8613.5|8626.8|8611.8|7
1623167170000|2021-06-08 15:46:10|8627|8612|8626.8|8611.8|8627.3|8612.3|8625.8|8610.8|0
1623167180000|2021-06-08 15:46:20|8627|8612|8627|8612|8627|8612|8626.5|8611.5|4
1623167190000|2021-06-08 15:46:30|8626.7|8611.7|8628.5|8613.5|8628.5|8613.5|8626.7|8611.7|10
1623167200000|2021-06-08 15:46:40|8629|8614|8629|8614|8629|8614|8629|8614|1
1623167210000|2021-06-08 15:46:50|8629.3|8614.3|8631.5|8616.5|8631.5|8616.5|8629.3|8614.3|10
1623167220000|2021-06-08 15:47:00|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|4
1623167240000|2021-06-08 15:47:20|8631.5|8616.5|8628|8613|8631.5|8616.5|8628|8613|4
1623167250000|2021-06-08 15:47:30|8627.8|8612.8|8628.6|8613.6|8628.6|8613.6|8627.3|8612.3|4
1623167260000|2021-06-08 15:47:40|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|8628.8|8613.8|0
1623167270000|2021-06-08 15:47:50|8629.1|8614.1|8629.8|8614.8|8629.8|8614.8|8629.1|8614.1|2
1623167280000|2021-06-08 15:48:00|||||||||2
1623167310000|2021-06-08 15:48:30|||||||||2
1623167320000|2021-06-08 15:48:40|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|1
1623167330000|2021-06-08 15:48:50|8629|8614|8626.2|8611.2|8629|8614|8626.2|8611.2|5
1623167340000|2021-06-08 15:49:00|8625.9|8610.9|8623.9|8608.9|8625.9|8610.9|8623.4|8608.4|5
1623167350000|2021-06-08 15:49:10|8624.1|8609.1|8622.7|8607.7|8624.4|8609.4|8622.7|8607.7|0
1623167360000|2021-06-08 15:49:20|8622.4|8607.4|8621.8|8606.8|8622.6|8607.6|8621.8|8606.8|5
1623167370000|2021-06-08 15:49:30|8622.5|8607.5|8623.6|8608.6|8623.6|8608.6|8622.5|8607.5|0
1623167380000|2021-06-08 15:49:40|8623.9|8608.9|8628.2|8613.2|8628.2|8613.2|8623.9|8608.9|1
1623167390000|2021-06-08 15:49:50|8627.3|8612.3|8627.4|8612.4|8627.4|8612.4|8627.1|8612.1|4
1623167400000|2021-06-08 15:50:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|6
1623167410000|2021-06-08 15:50:10|8626.7|8611.7|8622.9|8607.9|8626.7|8611.7|8622|8607|3
1623167420000|2021-06-08 15:50:20|8622.2|8607.2|8623.7|8608.7|8623.7|8608.7|8621.2|8606.2|3
1623167430000|2021-06-08 15:50:30|8623.4|8608.4|8623.4|8608.4|8623.4|8608.4|8623.4|8608.4|0
1623167440000|2021-06-08 15:50:40|8623.7|8608.7|8625.6|8610.6|8625.6|8610.6|8623.7|8608.7|3
1623167450000|2021-06-08 15:50:50|8626.1|8611.1|8626.4|8611.4|8626.4|8611.4|8626.1|8611.1|0
1623167460000|2021-06-08 15:51:00|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|8625.9|8610.9|1
1623167470000|2021-06-08 15:51:10|||||||||3
1623167480000|2021-06-08 15:51:20|8626.1|8611.1|8625.4|8610.4|8626.1|8611.1|8625.4|8610.4|4
1623167490000|2021-06-08 15:51:30|8624.9|8609.9|8625.4|8610.4|8625.7|8610.7|8624.9|8609.9|10
1623167500000|2021-06-08 15:51:40|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|8626.4|8611.4|0
1623167520000|2021-06-08 15:52:00|8626.8|8611.8|8627.9|8612.9|8627.9|8612.9|8626.8|8611.8|1
1623167530000|2021-06-08 15:52:10|8628.1|8613.1|8628.4|8613.4|8628.4|8613.4|8628.1|8613.1|0
1623167540000|2021-06-08 15:52:20|||||||||1
1623167550000|2021-06-08 15:52:30|||||||||7
1623167560000|2021-06-08 15:52:40|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|8628.1|8613.1|1
1623167580000|2021-06-08 15:53:00|8628.4|8613.4|8629.2|8614.2|8629.2|8614.2|8628.4|8613.4|6
1623167600000|2021-06-08 15:53:20|||||||||7
1623167620000|2021-06-08 15:53:40|8629.4|8614.4|8629.9|8614.9|8629.9|8614.9|8629.4|8614.4|1
1623167630000|2021-06-08 15:53:50|8626.1|8611.1|8624.2|8609.2|8626.2|8611.2|8624.2|8609.2|2
1623167650000|2021-06-08 15:54:10|8625.7|8610.7|8626.3|8611.3|8626.3|8611.3|8625.7|8610.7|2
1623167660000|2021-06-08 15:54:20|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8626.8|8611.8|1
1623167670000|2021-06-08 15:54:30|8626.9|8611.9|8627.1|8612.1|8627.1|8612.1|8626.6|8611.6|1
1623167680000|2021-06-08 15:54:40|8627.9|8612.9|8627.9|8612.9|8627.9|8612.9|8627.9|8612.9|0
1623167690000|2021-06-08 15:54:50|||||||||1
1623167700000|2021-06-08 15:55:00|8628.2|8613.2|8628.9|8613.9|8628.9|8613.9|8628.2|8613.2|5
1623167710000|2021-06-08 15:55:10|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|8628.7|8613.7|1
1623167730000|2021-06-08 15:55:30|8629.1|8614.1|8629.4|8614.4|8629.4|8614.4|8629.1|8614.1|2
1623167740000|2021-06-08 15:55:40|||||||||1
1623167750000|2021-06-08 15:55:50|8629.6|8614.6|8632.2|8617.2|8632.2|8617.2|8629.6|8614.6|3
1623167760000|2021-06-08 15:56:00|8632.4|8617.4|8631.7|8616.7|8632.4|8617.4|8631.7|8616.7|1
1623167770000|2021-06-08 15:56:10|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|3
1623167780000|2021-06-08 15:56:20|8631.4|8616.4|8631.8|8616.8|8631.8|8616.8|8631.4|8616.4|8
1623167790000|2021-06-08 15:56:30|8632.1|8617.1|8631.8|8616.8|8632.1|8617.1|8631.8|8616.8|8
1623167800000|2021-06-08 15:56:40|8629.6|8614.6|8629.1|8614.1|8629.8|8614.8|8629.1|8614.1|1
1623167810000|2021-06-08 15:56:50|8628.8|8613.8|8628.6|8613.6|8628.8|8613.8|8628.6|8613.6|0
1623167820000|2021-06-08 15:57:00|8628.3|8613.3|8627.8|8612.8|8628.3|8613.3|8627.8|8612.8|1
1623167830000|2021-06-08 15:57:10|8629|8614|8629|8614|8629|8614|8629|8614|1
1623167840000|2021-06-08 15:57:20|||||||||1
1623167860000|2021-06-08 15:57:40|8629.3|8614.3|8623.8|8608.8|8629.3|8614.3|8623.8|8608.8|10
1623167870000|2021-06-08 15:57:50|8623.6|8608.6|8623.8|8608.8|8623.8|8608.8|8622.8|8607.8|2
1623167880000|2021-06-08 15:58:00|8624.5|8609.5|8623.8|8608.8|8624.5|8609.5|8623.8|8608.8|1
1623167890000|2021-06-08 15:58:10|8623.3|8608.3|8622.8|8607.8|8623.3|8608.3|8622.8|8607.8|2
1623167900000|2021-06-08 15:58:20|8623|8608|8623.3|8608.3|8623.3|8608.3|8623|8608|1
1623167910000|2021-06-08 15:58:30|8623.1|8608.1|8622.8|8607.8|8623.1|8608.1|8622.8|8607.8|0
1623167920000|2021-06-08 15:58:40|8622.6|8607.6|8621|8606|8622.6|8607.6|8621|8606|0
1623167930000|2021-06-08 15:58:50|8621.2|8606.2|8620.7|8605.7|8621.2|8606.2|8620.7|8605.7|2
1623167940000|2021-06-08 15:59:00|8620.2|8605.2|8621.7|8606.7|8622|8607|8620.2|8605.2|0
1623167950000|2021-06-08 15:59:10|8621.4|8606.4|8621.4|8606.4|8621.4|8606.4|8621.4|8606.4|8
1623167960000|2021-06-08 15:59:20|8620.9|8605.9|8620.2|8605.2|8620.9|8605.9|8620.1|8605.1|3
1623167970000|2021-06-08 15:59:30|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|8619.9|8604.9|2
1623167980000|2021-06-08 15:59:40|||||||||2
1623167990000|2021-06-08 15:59:50|8620.1|8605.1|8620.4|8605.4|8620.4|8605.4|8620.1|8605.1|0
1623168000000|2021-06-08 16:00:00|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|8620.1|8605.1|1
1623168020000|2021-06-08 16:00:20|8620.4|8605.4|8622.3|8607.3|8622.3|8607.3|8620.4|8605.4|5
1623168030000|2021-06-08 16:00:30|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|8622.9|8607.9|1
1623168040000|2021-06-08 16:00:40|||||||||2
1623168050000|2021-06-08 16:00:50|8622.6|8607.6|8621|8606|8622.6|8607.6|8621|8606|17
1623168060000|2021-06-08 16:01:00|8620.5|8605.5|8620.1|8605.1|8620.5|8605.5|8620.1|8605.1|21
1623168070000|2021-06-08 16:01:10|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|10
1623168080000|2021-06-08 16:01:20|8618.4|8603.4|8618.1|8603.1|8618.4|8603.4|8618.1|8603.1|0
1623168090000|2021-06-08 16:01:30|8617.7|8602.7|8612.4|8597.4|8617.7|8602.7|8612.2|8597.2|10
1623168100000|2021-06-08 16:01:40|8612.2|8597.2|8611.7|8596.7|8612.2|8597.2|8611.7|8596.7|0
1623168110000|2021-06-08 16:01:50|8610.2|8595.2|8610|8595|8610.2|8595.2|8610|8595|1
1623168120000|2021-06-08 16:02:00|8609.6|8594.6|8607.7|8592.7|8609.6|8594.6|8607.7|8592.7|0
1623168130000|2021-06-08 16:02:10|8607.9|8592.9|8608.7|8593.7|8608.7|8593.7|8607.7|8592.7|3
1623168140000|2021-06-08 16:02:20|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|2
1623168150000|2021-06-08 16:02:30|8609.7|8594.7|8606.9|8591.9|8609.9|8594.9|8606.9|8591.9|11
1623168160000|2021-06-08 16:02:40|8607|8592|8606.7|8591.7|8607|8592|8606.7|8591.7|0
1623168170000|2021-06-08 16:02:50|8606.3|8591.3|8605.7|8590.7|8606.3|8591.3|8605.7|8590.7|2
1623168180000|2021-06-08 16:03:00|8606.2|8591.2|8606.4|8591.4|8606.4|8591.4|8606.2|8591.2|3
1623168190000|2021-06-08 16:03:10|8606.2|8591.2|8606.2|8591.2|8606.2|8591.2|8606.2|8591.2|1
1623168200000|2021-06-08 16:03:20|||||||||1
1623168210000|2021-06-08 16:03:30|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|1
1623168220000|2021-06-08 16:03:40|8605.3|8590.3|8597.9|8582.9|8605.6|8590.6|8597.7|8582.7|3
1623168230000|2021-06-08 16:03:50|8598.1|8583.1|8598.8|8583.8|8598.8|8583.8|8597.3|8582.3|5
1623168240000|2021-06-08 16:04:00|8599.3|8584.3|8601.7|8586.7|8602.1|8587.1|8599.3|8584.3|10
1623168250000|2021-06-08 16:04:10|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|8602.7|8587.7|6
1623168260000|2021-06-08 16:04:20|||||||||1
1623168270000|2021-06-08 16:04:30|||||||||1
1623168280000|2021-06-08 16:04:40|||||||||1
1623168290000|2021-06-08 16:04:50|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|4
1623168300000|2021-06-08 16:05:00|8604.8|8589.8|8607.4|8592.4|8607.4|8592.4|8604.8|8589.8|2
1623168310000|2021-06-08 16:05:10|8607.1|8592.1|8607.6|8592.6|8607.6|8592.6|8607.1|8592.1|3
1623168320000|2021-06-08 16:05:20|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|5
1623168330000|2021-06-08 16:05:30|8608.1|8593.1|8607.6|8592.6|8608.1|8593.1|8607.6|8592.6|3
1623168340000|2021-06-08 16:05:40|8607.9|8592.9|8608.1|8593.1|8608.1|8593.1|8607.9|8592.9|1
1623168360000|2021-06-08 16:06:00|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|11
1623168370000|2021-06-08 16:06:10|||||||||4
1623168380000|2021-06-08 16:06:20|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|5
1623168390000|2021-06-08 16:06:30|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|8608.3|8593.3|8
1623168400000|2021-06-08 16:06:40|8605.8|8590.8|8603.6|8588.6|8605.8|8590.8|8603.1|8588.1|3
1623168410000|2021-06-08 16:06:50|8604.1|8589.1|8604.4|8589.4|8604.8|8589.8|8604.1|8589.1|1
1623168420000|2021-06-08 16:07:00|8603.9|8588.9|8600.3|8585.3|8603.9|8588.9|8600.3|8585.3|4
1623168430000|2021-06-08 16:07:10|8601.3|8586.3|8600.3|8585.3|8601.3|8586.3|8600.3|8585.3|3
1623168440000|2021-06-08 16:07:20|8602|8587|8601.5|8586.5|8602|8587|8601.5|8586.5|5
1623168450000|2021-06-08 16:07:30|8601.3|8586.3|8601.5|8586.5|8601.5|8586.5|8600.8|8585.8|0
1623168460000|2021-06-08 16:07:40|8601.3|8586.3|8600|8585|8601.5|8586.5|8599.3|8584.3|4
1623168480000|2021-06-08 16:08:00|8601.4|8586.4|8603.2|8588.2|8604.4|8589.4|8601.4|8586.4|3
1623168490000|2021-06-08 16:08:10|8603.7|8588.7|8604.7|8589.7|8604.7|8589.7|8603.7|8588.7|0
1623168510000|2021-06-08 16:08:30|8605.2|8590.2|8607.1|8592.1|8607.1|8592.1|8605.2|8590.2|18
1623168520000|2021-06-08 16:08:40|8607.7|8592.7|8598.2|8583.2|8607.7|8592.7|8598.2|8583.2|6
1623168530000|2021-06-08 16:08:50|8598.4|8583.4|8601.7|8586.7|8602.5|8587.5|8598.4|8583.4|1
1623168540000|2021-06-08 16:09:00|8602.4|8587.4|8602.7|8587.7|8602.7|8587.7|8602.4|8587.4|4
1623168550000|2021-06-08 16:09:10|8602.2|8587.2|8602.7|8587.7|8602.7|8587.7|8602.2|8587.2|1
1623168560000|2021-06-08 16:09:20|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|1
1623168570000|2021-06-08 16:09:30|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|6
1623168580000|2021-06-08 16:09:40|||||||||2
1623168590000|2021-06-08 16:09:50|||||||||1
1623168600000|2021-06-08 16:10:00|8604.2|8589.2|8606.7|8591.7|8606.7|8591.7|8604.2|8589.2|8
1623168610000|2021-06-08 16:10:10|8610.2|8595.2|8611.2|8596.2|8611.2|8596.2|8610.2|8595.2|1
1623168620000|2021-06-08 16:10:20|8610.9|8595.9|8607.9|8592.9|8611.2|8596.2|8607.2|8592.2|15
1623168630000|2021-06-08 16:10:30|8607.5|8592.5|8604.7|8589.7|8607.7|8592.7|8604|8589|10
1623168640000|2021-06-08 16:10:40|8604|8589|8602.8|8587.8|8604|8589|8602.8|8587.8|0
1623168650000|2021-06-08 16:10:50|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|8601.7|8586.7|1
1623168660000|2021-06-08 16:11:00|8601.2|8586.2|8602.9|8587.9|8602.9|8587.9|8600.4|8585.4|17
1623168670000|2021-06-08 16:11:10|8602.4|8587.4|8601.4|8586.4|8604.2|8589.2|8600.2|8585.2|7
1623168680000|2021-06-08 16:11:20|8602.9|8587.9|8602.5|8587.5|8602.9|8587.9|8602.3|8587.3|13
1623168690000|2021-06-08 16:11:30|8602|8587|8601.8|8586.8|8602.3|8587.3|8601.8|8586.8|8
1623168700000|2021-06-08 16:11:40|8601.6|8586.6|8601.6|8586.6|8602.1|8587.1|8601.6|8586.6|0
1623168710000|2021-06-08 16:11:50|||||||||1
1623168720000|2021-06-08 16:12:00|8601.4|8586.4|8600.6|8585.6|8601.4|8586.4|8600.6|8585.6|0
1623168730000|2021-06-08 16:12:10|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|8600.1|8585.1|1
1623168740000|2021-06-08 16:12:20|8599.6|8584.6|8599.1|8584.1|8599.6|8584.6|8599.1|8584.1|0
1623168750000|2021-06-08 16:12:30|8598.9|8583.9|8601.3|8586.3|8602.3|8587.3|8598.9|8583.9|7
1623168760000|2021-06-08 16:12:40|8589|8574|8590.8|8575.8|8590.8|8575.8|8588.4|8573.4|10
1623168770000|2021-06-08 16:12:50|8591|8576|8590.8|8575.8|8591|8576|8590.3|8575.3|3
1623168780000|2021-06-08 16:13:00|8590.5|8575.5|8590.3|8575.3|8590.5|8575.5|8590.3|8575.3|0
1623168790000|2021-06-08 16:13:10|8590.7|8575.7|8588.5|8573.5|8591.3|8576.3|8588.5|8573.5|0
1623168800000|2021-06-08 16:13:20|8588.6|8573.6|8589.8|8574.8|8589.8|8574.8|8588.6|8573.6|0
1623168810000|2021-06-08 16:13:30|8589.5|8574.5|8589.6|8574.6|8589.6|8574.6|8589.3|8574.3|15
1623168820000|2021-06-08 16:13:40|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|8589.4|8574.4|6
1623168830000|2021-06-08 16:13:50|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|8589.9|8574.9|1
1623168840000|2021-06-08 16:14:00|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|2
1623168870000|2021-06-08 16:14:30|8591.5|8576.5|8591.5|8576.5|8591.7|8576.7|8591.5|8576.5|0
1623168880000|2021-06-08 16:14:40|8591.3|8576.3|8592.8|8577.8|8592.8|8577.8|8591|8576|4
1623168890000|2021-06-08 16:14:50|8592.5|8577.5|8592.8|8577.8|8592.8|8577.8|8592.5|8577.5|1
1623168900000|2021-06-08 16:15:00|8595.5|8580.5|8597.5|8582.5|8597.8|8582.8|8595|8580|10
1623168910000|2021-06-08 16:15:10|8599|8584|8599|8584|8599|8584|8599|8584|1
1623168920000|2021-06-08 16:15:20|8598.8|8583.8|8599.1|8584.1|8599.1|8584.1|8598.8|8583.8|0
1623168930000|2021-06-08 16:15:30|8597.6|8582.6|8593.4|8578.4|8597.6|8582.6|8593.4|8578.4|3
1623168940000|2021-06-08 16:15:40|8592.9|8577.9|8593.5|8578.5|8594.7|8579.7|8592.9|8577.9|8
1623168950000|2021-06-08 16:15:50|8593.3|8578.3|8593|8578|8593.5|8578.5|8592.8|8577.8|1
1623168960000|2021-06-08 16:16:00|8592.8|8577.8|8592.5|8577.5|8592.8|8577.8|8592.5|8577.5|0
1623168970000|2021-06-08 16:16:10|8592|8577|8592|8577|8592|8577|8592|8577|0
1623168980000|2021-06-08 16:16:20|8598.8|8583.8|8599.3|8584.3|8599.3|8584.3|8598.8|8583.8|0
1623168990000|2021-06-08 16:16:30|8599.5|8584.5|8599.6|8584.6|8599.6|8584.6|8599.1|8584.1|6
1623169000000|2021-06-08 16:16:40|||||||||2
1623169010000|2021-06-08 16:16:50|8600.5|8585.5|8602.1|8587.1|8602.1|8587.1|8600.5|8585.5|2
1623169020000|2021-06-08 16:17:00|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|0
1623169030000|2021-06-08 16:17:10|8602.4|8587.4|8602.1|8587.1|8602.4|8587.4|8602.1|8587.1|0
1623169040000|2021-06-08 16:17:20|8601.6|8586.6|8601.6|8586.6|8601.6|8586.6|8601.6|8586.6|3
1623169050000|2021-06-08 16:17:30|8602.2|8587.2|8605.6|8590.6|8605.6|8590.6|8602.2|8587.2|1
1623169080000|2021-06-08 16:18:00|8603.4|8588.4|8603.1|8588.1|8603.4|8588.4|8603.1|8588.1|4
1623169090000|2021-06-08 16:18:10|8602.2|8587.2|8600.4|8585.4|8602.2|8587.2|8600.4|8585.4|0
1623169100000|2021-06-08 16:18:20|8600.2|8585.2|8601.6|8586.6|8601.7|8586.7|8599.9|8584.9|4
1623169110000|2021-06-08 16:18:30|8602.2|8587.2|8602.7|8587.7|8602.7|8587.7|8602.2|8587.2|1
1623169120000|2021-06-08 16:18:40|8603.1|8588.1|8603.2|8588.2|8603.7|8588.7|8603.1|8588.1|8
1623169130000|2021-06-08 16:18:50|8602.7|8587.7|8599.2|8584.2|8602.7|8587.7|8599.2|8584.2|16
1623169140000|2021-06-08 16:19:00|8598.8|8583.8|8597.5|8582.5|8599.7|8584.7|8597.5|8582.5|7
1623169150000|2021-06-08 16:19:10|8596|8581|8596|8581|8596|8581|8596|8581|3
1623169170000|2021-06-08 16:19:30|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|2
1623169180000|2021-06-08 16:19:40|8595.3|8580.3|8595.5|8580.5|8595.5|8580.5|8595.3|8580.3|0
1623169190000|2021-06-08 16:19:50|8595.3|8580.3|8592.1|8577.1|8595.3|8580.3|8590.3|8575.3|5
1623169200000|2021-06-08 16:20:00|8592.3|8577.3|8593.8|8578.8|8594.3|8579.3|8592.3|8577.3|0
1623169210000|2021-06-08 16:20:10|8595.6|8580.6|8598.3|8583.3|8600.8|8585.8|8595.6|8580.6|9
1623169220000|2021-06-08 16:20:20|8598.8|8583.8|8598|8583|8599.3|8584.3|8597.5|8582.5|3
1623169230000|2021-06-08 16:20:30|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|0
1623169240000|2021-06-08 16:20:40|8598.7|8583.7|8596.8|8581.8|8599.8|8584.8|8596.8|8581.8|1
1623169250000|2021-06-08 16:20:50|8597.2|8582.2|8596.3|8581.3|8597.8|8582.8|8596.3|8581.3|2
1623169260000|2021-06-08 16:21:00|8597|8582|8596.8|8581.8|8597.3|8582.3|8595.8|8580.8|7
1623169270000|2021-06-08 16:21:10|8596.6|8581.6|8596.8|8581.8|8596.8|8581.8|8596.6|8581.6|1
1623169280000|2021-06-08 16:21:20|8597.1|8582.1|8596.6|8581.6|8597.1|8582.1|8595.9|8580.9|3
1623169290000|2021-06-08 16:21:30|8596.9|8581.9|8597.2|8582.2|8597.2|8582.2|8596.7|8581.7|12
1623169300000|2021-06-08 16:21:40|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|4
1623169310000|2021-06-08 16:21:50|8596.5|8581.5|8594.7|8579.7|8596.5|8581.5|8594.7|8579.7|8
1623169320000|2021-06-08 16:22:00|8594.4|8579.4|8589.7|8574.7|8594.4|8579.4|8589.7|8574.7|8
1623169330000|2021-06-08 16:22:10|8588.7|8573.7|8588.7|8573.7|8589.7|8574.7|8588.7|8573.7|1
1623169340000|2021-06-08 16:22:20|8588.5|8573.5|8586.7|8571.7|8588.5|8573.5|8586.7|8571.7|0
1623169350000|2021-06-08 16:22:30|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|8586.2|8571.2|0
1623169360000|2021-06-08 16:22:40|8585.7|8570.7|8584.2|8569.2|8585.7|8570.7|8584.2|8569.2|2
1623169380000|2021-06-08 16:23:00|8586.4|8571.4|8587.2|8572.2|8587.2|8572.2|8586.4|8571.4|4
1623169390000|2021-06-08 16:23:10|8587|8572|8587|8572|8587.2|8572.2|8587|8572|0
1623169400000|2021-06-08 16:23:20|8587.5|8572.5|8587.5|8572.5|8587.5|8572.5|8587.5|8572.5|7
1623169410000|2021-06-08 16:23:30|8587.4|8572.4|8590.6|8575.6|8591.9|8576.9|8587.4|8572.4|18
1623169420000|2021-06-08 16:23:40|8590.4|8575.4|8591.3|8576.3|8591.3|8576.3|8589.9|8574.9|0
1623169430000|2021-06-08 16:23:50|8591.8|8576.8|8589.7|8574.7|8591.8|8576.8|8589.7|8574.7|6
1623169440000|2021-06-08 16:24:00|8589.4|8574.4|8589.9|8574.9|8590.2|8575.2|8589.4|8574.4|0
1623169450000|2021-06-08 16:24:10|8589.4|8574.4|8587.9|8572.9|8589.4|8574.4|8587.9|8572.9|4
1623169460000|2021-06-08 16:24:20|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|8587.7|8572.7|10
1623169470000|2021-06-08 16:24:30|8587.2|8572.2|8587.2|8572.2|8587.2|8572.2|8587.2|8572.2|0
1623169480000|2021-06-08 16:24:40|||||||||1
1623169490000|2021-06-08 16:24:50|8587|8572|8585.7|8570.7|8587|8572|8585.7|8570.7|0
1623169500000|2021-06-08 16:25:00|8585.9|8570.9|8585.2|8570.2|8587.4|8572.4|8585.2|8570.2|7
1623169510000|2021-06-08 16:25:10|8584.2|8569.2|8584.7|8569.7|8584.7|8569.7|8584.2|8569.2|3
1623169520000|2021-06-08 16:25:20|||||||||2
1623169530000|2021-06-08 16:25:30|||||||||1
1623169560000|2021-06-08 16:26:00|8585.2|8570.2|8585|8570|8585.5|8570.5|8585|8570|2
1623169570000|2021-06-08 16:26:10|8584.2|8569.2|8583.2|8568.2|8584.2|8569.2|8582.7|8567.7|5
1623169580000|2021-06-08 16:26:20|8582.7|8567.7|8583.2|8568.2|8583.2|8568.2|8582.7|8567.7|0
1623169590000|2021-06-08 16:26:30|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|8583.4|8568.4|10
1623169600000|2021-06-08 16:26:40|8583.8|8568.8|8587.2|8572.2|8589.7|8574.7|8583.2|8568.2|7
1623169610000|2021-06-08 16:26:50|8587|8572|8589|8574|8590|8575|8583.2|8568.2|4
1623169620000|2021-06-08 16:27:00|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|8588.2|8573.2|0
1623169650000|2021-06-08 16:27:30|8588.9|8573.9|8588.3|8573.3|8588.9|8573.9|8588.3|8573.3|11
1623169660000|2021-06-08 16:27:40|8587.9|8572.9|8587.8|8572.8|8588.3|8573.3|8587.6|8572.6|1
1623169670000|2021-06-08 16:27:50|8587.6|8572.6|8586.8|8571.8|8587.6|8572.6|8586.8|8571.8|0
1623169680000|2021-06-08 16:28:00|8586.6|8571.6|8587.4|8572.4|8587.4|8572.4|8586.6|8571.6|0
1623169700000|2021-06-08 16:28:20|||||||||1
1623169710000|2021-06-08 16:28:30|||||||||5
1623169720000|2021-06-08 16:28:40|8587.1|8572.1|8587.1|8572.1|8587.1|8572.1|8587.1|8572.1|1
1623169730000|2021-06-08 16:28:50|8586.6|8571.6|8589.1|8574.1|8589.1|8574.1|8586.3|8571.3|2
1623169740000|2021-06-08 16:29:00|8588.9|8573.9|8591|8576|8591|8576|8588.6|8573.6|11
1623169750000|2021-06-08 16:29:10|8592|8577|8595.7|8580.7|8595.7|8580.7|8592|8577|7
1623169760000|2021-06-08 16:29:20|8597|8582|8597.2|8582.2|8597.2|8582.2|8596.7|8581.7|0
1623169770000|2021-06-08 16:29:30|8597|8582|8597|8582|8597.2|8582.2|8597|8582|1
1623169800000|2021-06-08 16:30:00|8597.4|8582.4|8596.1|8581.1|8597.7|8582.7|8595.7|8580.7|2
1623169810000|2021-06-08 16:30:10|8596.5|8581.5|8596.2|8581.2|8596.5|8581.5|8596.2|8581.2|4
1623169820000|2021-06-08 16:30:20|8595.7|8580.7|8594.4|8579.4|8595.7|8580.7|8594.2|8579.2|1
1623169830000|2021-06-08 16:30:30|8594.7|8579.7|8593.7|8578.7|8594.7|8579.7|8593.7|8578.7|0
1623169840000|2021-06-08 16:30:40|8593.5|8578.5|8593.2|8578.2|8593.5|8578.5|8593.2|8578.2|1
1623169860000|2021-06-08 16:31:00|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|8591.6|8576.6|6
1623169870000|2021-06-08 16:31:10|8595.2|8580.2|8597.1|8582.1|8597.1|8582.1|8595.2|8580.2|0
1623169880000|2021-06-08 16:31:20|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|8596.9|8581.9|1
1623169890000|2021-06-08 16:31:30|8597.1|8582.1|8594.2|8579.2|8597.2|8582.2|8594.2|8579.2|10
1623169900000|2021-06-08 16:31:40|8592.5|8577.5|8590.7|8575.7|8592.5|8577.5|8590.7|8575.7|2
1623169910000|2021-06-08 16:31:50|8591.9|8576.9|8594.2|8579.2|8594.2|8579.2|8591.9|8576.9|5
1623169920000|2021-06-08 16:32:00|8595.5|8580.5|8598.6|8583.6|8598.6|8583.6|8595.5|8580.5|8
1623169930000|2021-06-08 16:32:10|8599.3|8584.3|8602.1|8587.1|8602.1|8587.1|8599.3|8584.3|0
1623169940000|2021-06-08 16:32:20|8602.4|8587.4|8602.4|8587.4|8602.4|8587.4|8602.4|8587.4|1
1623169950000|2021-06-08 16:32:30|8602.6|8587.6|8601.9|8586.9|8602.6|8587.6|8601.9|8586.9|1
1623169960000|2021-06-08 16:32:40|8601.6|8586.6|8601.6|8586.6|8601.6|8586.6|8601.6|8586.6|0
1623169970000|2021-06-08 16:32:50|8600.6|8585.6|8599.9|8584.9|8600.6|8585.6|8599.9|8584.9|3
1623169980000|2021-06-08 16:33:00|8600.1|8585.1|8599.4|8584.4|8600.4|8585.4|8599.4|8584.4|2
1623169990000|2021-06-08 16:33:10|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|8599.6|8584.6|1
1623170000000|2021-06-08 16:33:20|8599.9|8584.9|8599.6|8584.6|8600.1|8585.1|8599.6|8584.6|0
1623170010000|2021-06-08 16:33:30|8599.9|8584.9|8600.1|8585.1|8600.4|8585.4|8599.9|8584.9|1
1623170020000|2021-06-08 16:33:40|8600.4|8585.4|8602.5|8587.5|8602.5|8587.5|8599.6|8584.6|7
1623170030000|2021-06-08 16:33:50|8602.8|8587.8|8605.5|8590.5|8605.5|8590.5|8602.8|8587.8|5
1623170040000|2021-06-08 16:34:00|8605|8590|8605.7|8590.7|8605.7|8590.7|8605|8590|5
1623170050000|2021-06-08 16:34:10|8605.2|8590.2|8604.9|8589.9|8605.2|8590.2|8604.9|8589.9|15
1623170060000|2021-06-08 16:34:20|8605.2|8590.2|8604.2|8589.2|8605.4|8590.4|8604.2|8589.2|0
1623170070000|2021-06-08 16:34:30|||||||||1
1623170080000|2021-06-08 16:34:40|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|4
1623170090000|2021-06-08 16:34:50|8606.2|8591.2|8606.2|8591.2|8606.2|8591.2|8606.2|8591.2|0
1623170100000|2021-06-08 16:35:00|8606.9|8591.9|8612.2|8597.2|8613.7|8598.7|8606.9|8591.9|5
1623170110000|2021-06-08 16:35:10|8612.7|8597.7|8613.2|8598.2|8613.2|8598.2|8612.2|8597.2|2
1623170120000|2021-06-08 16:35:20|8613.6|8598.6|8613.7|8598.7|8614.1|8599.1|8612.1|8597.1|8
1623170130000|2021-06-08 16:35:30|8613.4|8598.4|8613.2|8598.2|8613.4|8598.4|8613.2|8598.2|4
1623170140000|2021-06-08 16:35:40|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|1
1623170150000|2021-06-08 16:35:50|8615.1|8600.1|8615.3|8600.3|8615.3|8600.3|8615.1|8600.1|1
1623170160000|2021-06-08 16:36:00|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|8615.4|8600.4|20
1623170170000|2021-06-08 16:36:10|||||||||5
1623170190000|2021-06-08 16:36:30|8614.9|8599.9|8614.4|8599.4|8614.9|8599.9|8614.4|8599.4|10
1623170200000|2021-06-08 16:36:40|8614|8599|8612.8|8597.8|8614|8599|8612.8|8597.8|3
1623170210000|2021-06-08 16:36:50|8611.5|8596.5|8610|8595|8611.5|8596.5|8610|8595|0
1623170220000|2021-06-08 16:37:00|8609.7|8594.7|8612.7|8597.7|8612.7|8597.7|8609.7|8594.7|9
1623170230000|2021-06-08 16:37:10|||||||||1
1623170240000|2021-06-08 16:37:20|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|0
1623170250000|2021-06-08 16:37:30|8614.4|8599.4|8614.9|8599.9|8614.9|8599.9|8614.4|8599.4|3
1623170270000|2021-06-08 16:37:50|||||||||1
1623170280000|2021-06-08 16:38:00|8615.2|8600.2|8615.2|8600.2|8615.2|8600.2|8615.2|8600.2|6
1623170290000|2021-06-08 16:38:10|8612.2|8597.2|8609.7|8594.7|8612.2|8597.2|8609.2|8594.2|3
1623170300000|2021-06-08 16:38:20|8608.9|8593.9|8608.4|8593.4|8608.9|8593.9|8607.8|8592.8|1
1623170310000|2021-06-08 16:38:30|8608.2|8593.2|8605.5|8590.5|8608.2|8593.2|8605.5|8590.5|7
1623170320000|2021-06-08 16:38:40|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|8605.7|8590.7|0
1623170330000|2021-06-08 16:38:50|8605.2|8590.2|8606.2|8591.2|8606.2|8591.2|8603.7|8588.7|5
1623170340000|2021-06-08 16:39:00|8606.7|8591.7|8609.2|8594.2|8609.2|8594.2|8606.7|8591.7|1
1623170350000|2021-06-08 16:39:10|8609.8|8594.8|8610.4|8595.4|8610.4|8595.4|8609.8|8594.8|2
1623170360000|2021-06-08 16:39:20|8610.9|8595.9|8609.9|8594.9|8610.9|8595.9|8609.9|8594.9|2
1623170370000|2021-06-08 16:39:30|8609.7|8594.7|8607.4|8592.4|8609.7|8594.7|8607.4|8592.4|2
1623170380000|2021-06-08 16:39:40|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|0
1623170390000|2021-06-08 16:39:50|8607.8|8592.8|8609.7|8594.7|8609.7|8594.7|8607.8|8592.8|1
1623170400000|2021-06-08 16:40:00|8610.1|8595.1|8611.9|8596.9|8611.9|8596.9|8610.1|8595.1|3
1623170410000|2021-06-08 16:40:10|8612.1|8597.1|8613.7|8598.7|8613.7|8598.7|8612.1|8597.1|0
1623170420000|2021-06-08 16:40:20|8613.9|8598.9|8613.9|8598.9|8613.9|8598.9|8613.7|8598.7|2
1623170430000|2021-06-08 16:40:30|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|8614.2|8599.2|2
1623170440000|2021-06-08 16:40:40|||||||||1
1623170460000|2021-06-08 16:41:00|8613.7|8598.7|8615.4|8600.4|8615.4|8600.4|8613.4|8598.4|6
1623170470000|2021-06-08 16:41:10|||||||||1
1623170480000|2021-06-08 16:41:20|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|5
1623170490000|2021-06-08 16:41:30|8613.2|8598.2|8613.4|8598.4|8613.4|8598.4|8613.2|8598.2|8
1623170500000|2021-06-08 16:41:40|8612.8|8597.8|8613.4|8598.4|8613.4|8598.4|8612.2|8597.2|1
1623170510000|2021-06-08 16:41:50|8613.7|8598.7|8613.9|8598.9|8613.9|8598.9|8613.7|8598.7|2
1623170520000|2021-06-08 16:42:00|8614.9|8599.9|8614.7|8599.7|8615.4|8600.4|8614.7|8599.7|2
1623170530000|2021-06-08 16:42:10|8614.3|8599.3|8612.9|8597.9|8614.3|8599.3|8612.9|8597.9|0
1623170540000|2021-06-08 16:42:20|||||||||1
1623170550000|2021-06-08 16:42:30|8612.7|8597.7|8611.7|8596.7|8612.7|8597.7|8611.2|8596.2|2
1623170560000|2021-06-08 16:42:40|8610.9|8595.9|8610.2|8595.2|8610.9|8595.9|8610.2|8595.2|2
1623170570000|2021-06-08 16:42:50|8608.7|8593.7|8611.2|8596.2|8611.2|8596.2|8608.7|8593.7|3
1623170590000|2021-06-08 16:43:10|8610.6|8595.6|8608.7|8593.7|8610.6|8595.6|8608.7|8593.7|1
1623170600000|2021-06-08 16:43:20|8608.3|8593.3|8607.7|8592.7|8608.3|8593.3|8607.7|8592.7|1
1623170610000|2021-06-08 16:43:30|8607.5|8592.5|8607.2|8592.2|8607.5|8592.5|8607.2|8592.2|0
1623170620000|2021-06-08 16:43:40|8606.7|8591.7|8606.7|8591.7|8606.7|8591.7|8606.7|8591.7|1
1623170630000|2021-06-08 16:43:50|8606.2|8591.2|8607.7|8592.7|8607.7|8592.7|8606.2|8591.2|6
1623170640000|2021-06-08 16:44:00|8607.9|8592.9|8603.7|8588.7|8609.4|8594.4|8603.7|8588.7|9
1623170650000|2021-06-08 16:44:10|8602.7|8587.7|8604|8589|8604|8589|8602.7|8587.7|0
1623170660000|2021-06-08 16:44:20|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|0
1623170670000|2021-06-08 16:44:30|8602.7|8587.7|8604|8589|8604|8589|8602.7|8587.7|3
1623170680000|2021-06-08 16:44:40|||||||||1
1623170690000|2021-06-08 16:44:50|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|1
1623170700000|2021-06-08 16:45:00|8603.7|8588.7|8603.3|8588.3|8604|8589|8603.3|8588.3|2
1623170710000|2021-06-08 16:45:10|8602.7|8587.7|8602.3|8587.3|8602.8|8587.8|8602.3|8587.3|9
1623170720000|2021-06-08 16:45:20|8602.1|8587.1|8605|8590|8605|8590|8601.8|8586.8|13
1623170730000|2021-06-08 16:45:30|8606|8591|8606|8591|8606|8591|8606|8591|2
1623170750000|2021-06-08 16:45:50|8606.5|8591.5|8606.7|8591.7|8606.7|8591.7|8606.5|8591.5|1
1623170760000|2021-06-08 16:46:00|8607|8592|8607|8592|8607|8592|8606.7|8591.7|1
1623170770000|2021-06-08 16:46:10|8606.7|8591.7|8606.5|8591.5|8606.7|8591.7|8606.5|8591.5|1
1623170780000|2021-06-08 16:46:20|8606.7|8591.7|8607|8592|8607|8592|8606.7|8591.7|3
1623170790000|2021-06-08 16:46:30|8606.7|8591.7|8608.7|8593.7|8608.7|8593.7|8606.7|8591.7|31
1623170800000|2021-06-08 16:46:40|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|1
1623170810000|2021-06-08 16:46:50|8608.7|8593.7|8603.7|8588.7|8608.7|8593.7|8603.7|8588.7|14
1623170820000|2021-06-08 16:47:00|8606.2|8591.2|8608.7|8593.7|8608.7|8593.7|8603.7|8588.7|4
1623170830000|2021-06-08 16:47:10|8608.9|8593.9|8609.2|8594.2|8609.2|8594.2|8608.9|8593.9|0
1623170840000|2021-06-08 16:47:20|8608.9|8593.9|8608.4|8593.4|8608.9|8593.9|8608.4|8593.4|1
1623170850000|2021-06-08 16:47:30|8608.7|8593.7|8608.7|8593.7|8608.7|8593.7|8608.7|8593.7|0
1623170860000|2021-06-08 16:47:40|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|1
1623170870000|2021-06-08 16:47:50|8608.9|8593.9|8608.9|8593.9|8608.9|8593.9|8608.9|8593.9|0
1623170880000|2021-06-08 16:48:00|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|2
1623170890000|2021-06-08 16:48:10|8606.4|8591.4|8604.9|8589.9|8606.4|8591.4|8604.2|8589.2|2
1623170900000|2021-06-08 16:48:20|8605.4|8590.4|8604.2|8589.2|8605.4|8590.4|8604.2|8589.2|2
1623170910000|2021-06-08 16:48:30|||||||||1
1623170920000|2021-06-08 16:48:40|8604|8589|8604.2|8589.2|8605.7|8590.7|8603.7|8588.7|0
1623170940000|2021-06-08 16:49:00|8604.7|8589.7|8604.2|8589.2|8604.7|8589.7|8604.2|8589.2|2
1623170950000|2021-06-08 16:49:10|8603.5|8588.5|8600.6|8585.6|8603.5|8588.5|8599.2|8584.2|6
1623170960000|2021-06-08 16:49:20|8599.8|8584.8|8600|8585|8600|8585|8599.8|8584.8|2
1623170970000|2021-06-08 16:49:30|8600.3|8585.3|8600.1|8585.1|8600.3|8585.3|8600.1|8585.1|0
1623170980000|2021-06-08 16:49:40|8599.8|8584.8|8599|8584|8599.8|8584.8|8599|8584|0
1623170990000|2021-06-08 16:49:50|8599.8|8584.8|8598.5|8583.5|8599.8|8584.8|8598.3|8583.3|1
1623171000000|2021-06-08 16:50:00|8599.1|8584.1|8599.1|8584.1|8600.1|8585.1|8599.1|8584.1|8
1623171010000|2021-06-08 16:50:10|8598.8|8583.8|8598.8|8583.8|8598.8|8583.8|8598.8|8583.8|0
1623171020000|2021-06-08 16:50:20|8598.3|8583.3|8598.1|8583.1|8598.3|8583.3|8598.1|8583.1|0
1623171030000|2021-06-08 16:50:30|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|8597.8|8582.8|2
1623171040000|2021-06-08 16:50:40|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|8597.5|8582.5|0
1623171050000|2021-06-08 16:50:50|8595.5|8580.5|8594.6|8579.6|8595.5|8580.5|8590.6|8575.6|7
1623171060000|2021-06-08 16:51:00|8594.8|8579.8|8598.1|8583.1|8598.8|8583.8|8593.5|8578.5|6
1623171070000|2021-06-08 16:51:10|8596.3|8581.3|8595.3|8580.3|8596.6|8581.6|8595.3|8580.3|0
1623171090000|2021-06-08 16:51:30|8595.7|8580.7|8596|8581|8596|8581|8595.7|8580.7|3
1623171110000|2021-06-08 16:51:50|||||||||1
1623171120000|2021-06-08 16:52:00|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|8595.8|8580.8|0
1623171150000|2021-06-08 16:52:30|8592.5|8577.5|8591|8576|8592.5|8577.5|8590|8575|1
1623171160000|2021-06-08 16:52:40|8590.5|8575.5|8592.3|8577.3|8592.3|8577.3|8590.2|8575.2|1
1623171170000|2021-06-08 16:52:50|8592|8577|8592|8577|8592|8577|8591.7|8576.7|0
1623171180000|2021-06-08 16:53:00|8593|8578|8593|8578|8593|8578|8592.5|8577.5|1
1623171190000|2021-06-08 16:53:10|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|8593.2|8578.2|6
1623171200000|2021-06-08 16:53:20|||||||||2
1623171210000|2021-06-08 16:53:30|8594.4|8579.4|8595.7|8580.7|8595.7|8580.7|8594.4|8579.4|4
1623171220000|2021-06-08 16:53:40|8596.2|8581.2|8597.9|8582.9|8597.9|8582.9|8596.2|8581.2|2
1623171230000|2021-06-08 16:53:50|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|2
1623171240000|2021-06-08 16:54:00|8599.1|8584.1|8600.2|8585.2|8600.2|8585.2|8598.4|8583.4|0
1623171260000|2021-06-08 16:54:20|||||||||1
1623171270000|2021-06-08 16:54:30|||||||||10
1623171280000|2021-06-08 16:54:40|8599|8584|8597.4|8582.4|8599|8584|8597.4|8582.4|4
1623171290000|2021-06-08 16:54:50|8597.2|8582.2|8596.9|8581.9|8597.2|8582.2|8596.9|8581.9|5
1623171300000|2021-06-08 16:55:00|||||||||2
1623171310000|2021-06-08 16:55:10|||||||||3
1623171320000|2021-06-08 16:55:20|8597.5|8582.5|8597.9|8582.9|8597.9|8582.9|8597.5|8582.5|2
1623171340000|2021-06-08 16:55:40|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|1
1623171360000|2021-06-08 16:56:00|8598.5|8583.5|8599|8584|8599|8584|8598.5|8583.5|14
1623171370000|2021-06-08 16:56:10|8598.7|8583.7|8598.5|8583.5|8598.7|8583.7|8598.5|8583.5|0
1623171380000|2021-06-08 16:56:20|8599.6|8584.6|8600.7|8585.7|8601.2|8586.2|8599.6|8584.6|1
1623171410000|2021-06-08 16:56:50|||||||||1
1623171420000|2021-06-08 16:57:00|8601.4|8586.4|8601.7|8586.7|8604.5|8589.5|8601.1|8586.1|3
1623171430000|2021-06-08 16:57:10|8601.9|8586.9|8602.7|8587.7|8603.2|8588.2|8601.9|8586.9|0
1623171440000|2021-06-08 16:57:20|8602.5|8587.5|8603.7|8588.7|8603.7|8588.7|8602.2|8587.2|2
1623171450000|2021-06-08 16:57:30|8603.9|8588.9|8606.2|8591.2|8606.2|8591.2|8603.9|8588.9|1
1623171470000|2021-06-08 16:57:50|8606.7|8591.7|8607.2|8592.2|8607.2|8592.2|8606.7|8591.7|0
1623171480000|2021-06-08 16:58:00|8607.4|8592.4|8607.7|8592.7|8607.7|8592.7|8607.4|8592.4|9
1623171490000|2021-06-08 16:58:10|||||||||1
1623171500000|2021-06-08 16:58:20|8607.4|8592.4|8605.7|8590.7|8607.5|8592.5|8605.2|8590.2|4
1623171510000|2021-06-08 16:58:30|8605.5|8590.5|8604.7|8589.7|8605.5|8590.5|8604.7|8589.7|1
1623171530000|2021-06-08 16:58:50|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|0
1623171540000|2021-06-08 16:59:00|8605.5|8590.5|8605.5|8590.5|8605.5|8590.5|8605.5|8590.5|1
1623171560000|2021-06-08 16:59:20|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|8607.7|8592.7|4
1623171570000|2021-06-08 16:59:30|8608|8593|8611.5|8596.5|8611.5|8596.5|8608|8593|0
1623171580000|2021-06-08 16:59:40|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|8611.7|8596.7|5
1623171590000|2021-06-08 16:59:50|8611.5|8596.5|8611.2|8596.2|8611.5|8596.5|8611.2|8596.2|0
1623171600000|2021-06-08 17:00:00|||||||||1
1623171610000|2021-06-08 17:00:10|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|8610.2|8595.2|10
1623171620000|2021-06-08 17:00:20|||||||||1
1623171640000|2021-06-08 17:00:40|8609.8|8594.8|8609|8594|8609.8|8594.8|8609|8594|1
1623171650000|2021-06-08 17:00:50|8606.7|8591.7|8607.2|8592.2|8607.2|8592.2|8606.7|8591.7|5
1623171660000|2021-06-08 17:01:00|8608|8593|8608|8593|8608|8593|8608|8593|0
1623171670000|2021-06-08 17:01:10|||||||||1
1623171680000|2021-06-08 17:01:20|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|5
1623171700000|2021-06-08 17:01:40|8608.2|8593.2|8607.9|8592.9|8608.2|8593.2|8607.9|8592.9|4
1623171710000|2021-06-08 17:01:50|||||||||1
1623171740000|2021-06-08 17:02:20|8608.5|8593.5|8608.9|8593.9|8608.9|8593.9|8608.5|8593.5|1
1623171750000|2021-06-08 17:02:30|8609.1|8594.1|8606.2|8591.2|8609.4|8594.4|8606.2|8591.2|11
1623171770000|2021-06-08 17:02:50|||||||||1
1623171780000|2021-06-08 17:03:00|8606.4|8591.4|8606.9|8591.9|8606.9|8591.9|8606.4|8591.4|0
1623171790000|2021-06-08 17:03:10|8607.4|8592.4|8607.4|8592.4|8607.4|8592.4|8607.4|8592.4|0
1623171820000|2021-06-08 17:03:40|||||||||1
1623171830000|2021-06-08 17:03:50|||||||||7
1623171840000|2021-06-08 17:04:00|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|0
1623171880000|2021-06-08 17:04:40|||||||||4
1623171890000|2021-06-08 17:04:50|8603.4|8588.4|8602|8587|8603.4|8588.4|8602|8587|1
1623171900000|2021-06-08 17:05:00|8601.7|8586.7|8606.2|8591.2|8606.5|8591.5|8601.7|8586.7|1
1623171910000|2021-06-08 17:05:10|8605.2|8590.2|8603.9|8588.9|8605.2|8590.2|8603.9|8588.9|1
1623171930000|2021-06-08 17:05:30|||||||||1
1623171950000|2021-06-08 17:05:50|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|8603.4|8588.4|1
1623171970000|2021-06-08 17:06:10|8603.1|8588.1|8603.1|8588.1|8603.1|8588.1|8603.1|8588.1|6
1623171990000|2021-06-08 17:06:30|8601.5|8586.5|8599.4|8584.4|8601.5|8586.5|8598.6|8583.6|3
1623172020000|2021-06-08 17:07:00|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|8599.9|8584.9|0
1623172030000|2021-06-08 17:07:10|8599.1|8584.1|8598.7|8583.7|8599.1|8584.1|8598.7|8583.7|12
1623172060000|2021-06-08 17:07:40|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|2
1623172070000|2021-06-08 17:07:50|||||||||2
1623172080000|2021-06-08 17:08:00|8598.9|8583.9|8599.2|8584.2|8599.2|8584.2|8598.9|8583.9|3
1623172090000|2021-06-08 17:08:10|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|8598.9|8583.9|0
1623172130000|2021-06-08 17:08:50|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|1
1623172140000|2021-06-08 17:09:00|8598.9|8583.9|8597.4|8582.4|8599.9|8584.9|8596.9|8581.9|8
1623172150000|2021-06-08 17:09:10|8597.6|8582.6|8597.6|8582.6|8597.6|8582.6|8597.6|8582.6|1
1623172160000|2021-06-08 17:09:20|8598.1|8583.1|8588.9|8573.9|8598.4|8583.4|8588.6|8573.6|13
1623172170000|2021-06-08 17:09:30|8592.6|8577.6|8590.9|8575.9|8592.6|8577.6|8590.9|8575.9|5
1623172200000|2021-06-08 17:10:00|8591.6|8576.6|8591.9|8576.9|8592.1|8577.1|8591.6|8576.6|1
1623172220000|2021-06-08 17:10:20|8593|8578|8595|8580|8595|8580|8593|8578|10
1623172230000|2021-06-08 17:10:30|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|8595.3|8580.3|0
1623172240000|2021-06-08 17:10:40|8594.8|8579.8|8594.1|8579.1|8594.8|8579.8|8594.1|8579.1|1
1623172250000|2021-06-08 17:10:50|8592.1|8577.1|8590.6|8575.6|8592.1|8577.1|8590.6|8575.6|11
1623172260000|2021-06-08 17:11:00|8591.1|8576.1|8591.4|8576.4|8591.4|8576.4|8591.1|8576.1|5
1623172290000|2021-06-08 17:11:30|8591.1|8576.1|8588.6|8573.6|8591.1|8576.1|8588.6|8573.6|2
1623172300000|2021-06-08 17:11:40|8588.4|8573.4|8584.1|8569.1|8588.4|8573.4|8584.1|8569.1|1
1623172310000|2021-06-08 17:11:50|8583.7|8568.7|8585.9|8570.9|8586.1|8571.1|8583.7|8568.7|0
1623172320000|2021-06-08 17:12:00|8586.1|8571.1|8587|8572|8587.9|8572.9|8586.1|8571.1|3
1623172330000|2021-06-08 17:12:10|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|0
1623172340000|2021-06-08 17:12:20|8582.1|8567.1|8579.3|8564.3|8582.1|8567.1|8575.9|8560.9|8
1623172350000|2021-06-08 17:12:30|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|0
1623172360000|2021-06-08 17:12:40|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8
1623172380000|2021-06-08 17:13:00|8580.5|8565.5|8580.5|8565.5|8580.5|8565.5|8580.5|8565.5|0
1623172390000|2021-06-08 17:13:10|8580.8|8565.8|8581|8566|8581|8566|8580.8|8565.8|12
1623172410000|2021-06-08 17:13:30|||||||||1
1623172420000|2021-06-08 17:13:40|8581.8|8566.8|8582.3|8567.3|8582.3|8567.3|8581.8|8566.8|1
1623172440000|2021-06-08 17:14:00|8582.8|8567.8|8586|8571|8586|8571|8582.8|8567.8|0
1623172450000|2021-06-08 17:14:10|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|8585.8|8570.8|1
1623172470000|2021-06-08 17:14:30|8586.1|8571.1|8587.6|8572.6|8587.6|8572.6|8586.1|8571.1|0
1623172480000|2021-06-08 17:14:40|8587.9|8572.9|8586.6|8571.6|8589.1|8574.1|8585.1|8570.1|5
1623172500000|2021-06-08 17:15:00|8587.3|8572.3|8589.8|8574.8|8589.8|8574.8|8587.3|8572.3|0
1623172510000|2021-06-08 17:15:10|||||||||1
1623172520000|2021-06-08 17:15:20|8590.3|8575.3|8590.8|8575.8|8590.8|8575.8|8590.3|8575.3|0
1623172540000|2021-06-08 17:15:40|8590.5|8575.5|8591.3|8576.3|8591.6|8576.6|8588.6|8573.6|2
1623172550000|2021-06-08 17:15:50|8591.9|8576.9|8591.9|8576.9|8592.1|8577.1|8591.9|8576.9|29
1623172560000|2021-06-08 17:16:00|8592.4|8577.4|8592.9|8577.9|8592.9|8577.9|8592.4|8577.4|1
1623172570000|2021-06-08 17:16:10|8589.7|8574.7|8589.7|8574.7|8589.7|8574.7|8589.7|8574.7|1
1623172580000|2021-06-08 17:16:20|8590|8575|8590|8575|8590|8575|8590|8575|2
1623172600000|2021-06-08 17:16:40|||||||||5
1623172610000|2021-06-08 17:16:50|8590.2|8575.2|8591.2|8576.2|8591.2|8576.2|8590.2|8575.2|8
1623172620000|2021-06-08 17:17:00|8591.5|8576.5|8591.5|8576.5|8591.7|8576.7|8591.5|8576.5|12
1623172630000|2021-06-08 17:17:10|||||||||1
1623172640000|2021-06-08 17:17:20|||||||||1
1623172660000|2021-06-08 17:17:40|8591.6|8576.6|8591.6|8576.6|8591.6|8576.6|8591.6|8576.6|15
1623172680000|2021-06-08 17:18:00|8591.8|8576.8|8592.1|8577.1|8592.1|8577.1|8591.8|8576.8|3
1623172690000|2021-06-08 17:18:10|8591.9|8576.9|8592.1|8577.1|8592.1|8577.1|8591.9|8576.9|6
1623172700000|2021-06-08 17:18:20|8591.9|8576.9|8592.1|8577.1|8592.1|8577.1|8591.9|8576.9|0
1623172710000|2021-06-08 17:18:30|8591.9|8576.9|8591.9|8576.9|8592.1|8577.1|8591.9|8576.9|0
1623172720000|2021-06-08 17:18:40|8592.1|8577.1|8589.4|8574.4|8592.4|8577.4|8589.4|8574.4|7
1623172730000|2021-06-08 17:18:50|8589.9|8574.9|8590.9|8575.9|8590.9|8575.9|8589.9|8574.9|1
1623172740000|2021-06-08 17:19:00|8591.1|8576.1|8592.1|8577.1|8592.1|8577.1|8591.1|8576.1|6
1623172750000|2021-06-08 17:19:10|||||||||1
1623172760000|2021-06-08 17:19:20|8592.4|8577.4|8592.6|8577.6|8592.6|8577.6|8592.1|8577.1|1
1623172770000|2021-06-08 17:19:30|||||||||1
1623172800000|2021-06-08 17:20:00|8592.2|8577.2|8592.1|8577.1|8592.2|8577.2|8591.6|8576.6|3
1623172840000|2021-06-08 17:20:40|8591.2|8576.2|8591.4|8576.4|8591.4|8576.4|8591.2|8576.2|18
1623172850000|2021-06-08 17:20:50|8591.6|8576.6|8591.4|8576.4|8591.9|8576.9|8591.1|8576.1|15
1623172860000|2021-06-08 17:21:00|8592.1|8577.1|8593.6|8578.6|8593.6|8578.6|8592.1|8577.1|8
1623172880000|2021-06-08 17:21:20|8594.2|8579.2|8598.6|8583.6|8598.6|8583.6|8594.2|8579.2|4
1623172890000|2021-06-08 17:21:30|8598.4|8583.4|8598.1|8583.1|8598.4|8583.4|8598.1|8583.1|0
1623172900000|2021-06-08 17:21:40|8595.9|8580.9|8596.4|8581.4|8596.4|8581.4|8595.9|8580.9|11
1623172920000|2021-06-08 17:22:00|8596.9|8581.9|8597.4|8582.4|8597.4|8582.4|8596.9|8581.9|1
1623172940000|2021-06-08 17:22:20|8597.2|8582.2|8597.2|8582.2|8597.2|8582.2|8597.2|8582.2|0
1623172950000|2021-06-08 17:22:30|8597.5|8582.5|8598.5|8583.5|8598.5|8583.5|8597.5|8582.5|13
1623172980000|2021-06-08 17:23:00|8598.7|8583.7|8599|8584|8599|8584|8598.7|8583.7|2
1623172990000|2021-06-08 17:23:10|||||||||1
1623173000000|2021-06-08 17:23:20|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|8598.7|8583.7|3
1623173020000|2021-06-08 17:23:40|8597.4|8582.4|8598|8583|8598|8583|8596.5|8581.5|10
1623173040000|2021-06-08 17:24:00|||||||||1
1623173070000|2021-06-08 17:24:30|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|5
1623173090000|2021-06-08 17:24:50|8596.9|8581.9|8593.1|8578.1|8597.5|8582.5|8593.1|8578.1|2
1623173100000|2021-06-08 17:25:00|8592.5|8577.5|8593.9|8578.9|8593.9|8578.9|8592.5|8577.5|3
1623173110000|2021-06-08 17:25:10|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|8594.7|8579.7|1
1623173140000|2021-06-08 17:25:40|8595|8580|8600.7|8585.7|8600.7|8585.7|8595|8580|3
1623173150000|2021-06-08 17:25:50|8600.2|8585.2|8599.7|8584.7|8600.2|8585.2|8599.4|8584.4|10
1623173160000|2021-06-08 17:26:00|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|0
1623173170000|2021-06-08 17:26:10|8600|8585|8599.7|8584.7|8600|8585|8599.7|8584.7|0
1623173200000|2021-06-08 17:26:40|||||||||1
1623173220000|2021-06-08 17:27:00|8599.2|8584.2|8599.4|8584.4|8599.5|8584.5|8599.2|8584.2|2
1623173230000|2021-06-08 17:27:10|8599.7|8584.7|8599.7|8584.7|8599.7|8584.7|8599.7|8584.7|1
1623173260000|2021-06-08 17:27:40|||||||||2
1623173280000|2021-06-08 17:28:00|8600.1|8585.1|8599.7|8584.7|8600.1|8585.1|8599.7|8584.7|1
1623173300000|2021-06-08 17:28:20|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|0
1623173310000|2021-06-08 17:28:30|8600.7|8585.7|8600.7|8585.7|8600.7|8585.7|8600.7|8585.7|1
1623173340000|2021-06-08 17:29:00|8600.5|8585.5|8601.1|8586.1|8601.1|8586.1|8600.1|8585.1|2
1623173360000|2021-06-08 17:29:20|||||||||2
1623173370000|2021-06-08 17:29:30|8600.3|8585.3|8599.2|8584.2|8600.3|8585.3|8599.2|8584.2|14
1623173390000|2021-06-08 17:29:50|8599.5|8584.5|8602.6|8587.6|8602.6|8587.6|8599.5|8584.5|1
1623173400000|2021-06-08 17:30:00|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|8603.5|8588.5|0
1623173410000|2021-06-08 17:30:10|8602.7|8587.7|8608.1|8593.1|8608.1|8593.1|8602.7|8587.7|6
1623173420000|2021-06-08 17:30:20|8609.7|8594.7|8607.1|8592.1|8609.7|8594.7|8607.1|8592.1|9
1623173430000|2021-06-08 17:30:30|8608.2|8593.2|8607.7|8592.7|8608.2|8593.2|8607.7|8592.7|0
1623173440000|2021-06-08 17:30:40|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|8608.2|8593.2|3
1623173450000|2021-06-08 17:30:50|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|6
1623173460000|2021-06-08 17:31:00|8608.3|8593.3|8608|8593|8608.3|8593.3|8608|8593|0
1623173490000|2021-06-08 17:31:30|8609.3|8594.3|8609.3|8594.3|8609.3|8594.3|8609.3|8594.3|3
1623173500000|2021-06-08 17:31:40|||||||||5
1623173510000|2021-06-08 17:31:50|8610|8595|8610|8595|8610|8595|8610|8595|8
1623173520000|2021-06-08 17:32:00|||||||||4
1623173530000|2021-06-08 17:32:10|||||||||1
1623173550000|2021-06-08 17:32:30|8610.3|8595.3|8611.7|8596.7|8611.7|8596.7|8610.3|8595.3|1
1623173560000|2021-06-08 17:32:40|||||||||1
1623173570000|2021-06-08 17:32:50|8609.2|8594.2|8609.5|8594.5|8609.5|8594.5|8609|8594|12
1623173580000|2021-06-08 17:33:00|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|0
1623173590000|2021-06-08 17:33:10|8610.5|8595.5|8613.7|8598.7|8613.7|8598.7|8610.5|8595.5|0
1623173620000|2021-06-08 17:33:40|8614|8599|8613.7|8598.7|8614|8599|8613.7|8598.7|0
1623173640000|2021-06-08 17:34:00|8614.7|8599.7|8614.7|8599.7|8614.7|8599.7|8614.7|8599.7|4
1623173660000|2021-06-08 17:34:20|8615|8600|8611.1|8596.1|8615.5|8600.5|8609.6|8594.6|30
1623173670000|2021-06-08 17:34:30|8611.6|8596.6|8612.9|8597.9|8612.9|8597.9|8611.6|8596.6|2
1623173680000|2021-06-08 17:34:40|8612.6|8597.6|8614.4|8599.4|8614.4|8599.4|8612.4|8597.4|3
1623173690000|2021-06-08 17:34:50|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|6
1623173700000|2021-06-08 17:35:00|8614.2|8599.2|8614.9|8599.9|8614.9|8599.9|8613.4|8598.4|0
1623173720000|2021-06-08 17:35:20|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|8614.6|8599.6|2
1623173740000|2021-06-08 17:35:40|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|1
1623173750000|2021-06-08 17:35:50|8614.6|8599.6|8614.9|8599.9|8614.9|8599.9|8614.6|8599.6|18
1623173760000|2021-06-08 17:36:00|8614.7|8599.7|8615|8600|8615|8600|8614.7|8599.7|5
1623173770000|2021-06-08 17:36:10|8612.5|8597.5|8613.5|8598.5|8613.5|8598.5|8612.5|8597.5|2
1623173790000|2021-06-08 17:36:30|8613.9|8598.9|8614.5|8599.5|8614.5|8599.5|8613.9|8598.9|0
1623173800000|2021-06-08 17:36:40|8613.4|8598.4|8613.1|8598.1|8613.4|8598.4|8612.6|8597.6|3
1623173810000|2021-06-08 17:36:50|8614.6|8599.6|8613.6|8598.6|8615.1|8600.1|8613.6|8598.6|1
1623173820000|2021-06-08 17:37:00|8614.3|8599.3|8614.9|8599.9|8615.9|8600.9|8613.4|8598.4|3
1623173830000|2021-06-08 17:37:10|8608.1|8593.1|8608.1|8593.1|8608.1|8593.1|8608.1|8593.1|1
1623173840000|2021-06-08 17:37:20|8609.1|8594.1|8609.9|8594.9|8610.4|8595.4|8608.6|8593.6|0
1623173850000|2021-06-08 17:37:30|8609.6|8594.6|8609.6|8594.6|8610.1|8595.1|8609.6|8594.6|1
1623173870000|2021-06-08 17:37:50|8610|8595|8611|8596|8611|8596|8610|8595|0
1623173880000|2021-06-08 17:38:00|8611.3|8596.3|8611.1|8596.1|8611.3|8596.3|8611.1|8596.1|0
1623173890000|2021-06-08 17:38:10|8611.4|8596.4|8611.4|8596.4|8611.4|8596.4|8611.4|8596.4|0
1623173900000|2021-06-08 17:38:20|8611.6|8596.6|8611.4|8596.4|8611.6|8596.6|8611.4|8596.4|3
1623173910000|2021-06-08 17:38:30|8611.6|8596.6|8611.6|8596.6|8611.6|8596.6|8611.6|8596.6|0
1623173940000|2021-06-08 17:39:00|8612.4|8597.4|8612.6|8597.6|8612.6|8597.6|8612.4|8597.4|4
1623173950000|2021-06-08 17:39:10|8612.9|8597.9|8613.4|8598.4|8613.4|8598.4|8612.9|8597.9|1
1623173960000|2021-06-08 17:39:20|||||||||2
1623173970000|2021-06-08 17:39:30|||||||||2
1623173980000|2021-06-08 17:39:40|8612.9|8597.9|8612.9|8597.9|8612.9|8597.9|8612.9|8597.9|0
1623173990000|2021-06-08 17:39:50|8614.6|8599.6|8614.1|8599.1|8614.6|8599.6|8613.8|8598.8|13
1623174000000|2021-06-08 17:40:00|8613.9|8598.9|8614.9|8599.9|8614.9|8599.9|8613.9|8598.9|0
1623174010000|2021-06-08 17:40:10|8613.9|8598.9|8613.9|8598.9|8613.9|8598.9|8613.9|8598.9|0
1623174020000|2021-06-08 17:40:20|8615.2|8600.2|8617.6|8602.6|8618.4|8603.4|8615.2|8600.2|2
1623174050000|2021-06-08 17:40:50|8618.1|8603.1|8618.1|8603.1|8618.4|8603.4|8618.1|8603.1|8
1623174070000|2021-06-08 17:41:10|||||||||6
1623174080000|2021-06-08 17:41:20|8617.3|8602.3|8616.6|8601.6|8617.3|8602.3|8616.4|8601.4|2
1623174110000|2021-06-08 17:41:50|||||||||1
1623174120000|2021-06-08 17:42:00|8616.9|8601.9|8616.9|8601.9|8616.9|8601.9|8616.9|8601.9|0
1623174140000|2021-06-08 17:42:20|||||||||9
1623174150000|2021-06-08 17:42:30|8617.1|8602.1|8617.1|8602.1|8617.1|8602.1|8617.1|8602.1|5
1623174160000|2021-06-08 17:42:40|||||||||1
1623174190000|2021-06-08 17:43:10|||||||||11
1623174220000|2021-06-08 17:43:40|||||||||1
1623174250000|2021-06-08 17:44:10|||||||||1
1623174260000|2021-06-08 17:44:20|8616.9|8601.9|8613.5|8598.5|8616.9|8601.9|8613.1|8598.1|2
1623174270000|2021-06-08 17:44:30|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|8613.8|8598.8|0
1623174290000|2021-06-08 17:44:50|||||||||1
1623174300000|2021-06-08 17:45:00|8615|8600|8616.3|8601.3|8616.3|8601.3|8615|8600|3
1623174320000|2021-06-08 17:45:20|8617|8602|8617|8602|8617|8602|8617|8602|1
1623174330000|2021-06-08 17:45:30|||||||||1
1623174340000|2021-06-08 17:45:40|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|1
1623174350000|2021-06-08 17:45:50|8616.8|8601.8|8618.5|8603.5|8618.5|8603.5|8616.8|8601.8|10
1623174360000|2021-06-08 17:46:00|8618.8|8603.8|8620|8605|8620|8605|8618.8|8603.8|2
1623174370000|2021-06-08 17:46:10|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|0
1623174380000|2021-06-08 17:46:20|||||||||1
1623174390000|2021-06-08 17:46:30|||||||||9
1623174400000|2021-06-08 17:46:40|8619.1|8604.1|8615|8600|8619.1|8604.1|8615|8600|8
1623174410000|2021-06-08 17:46:50|8615.3|8600.3|8616.8|8601.8|8616.8|8601.8|8615.3|8600.3|4
1623174420000|2021-06-08 17:47:00|8617|8602|8617.5|8602.5|8617.5|8602.5|8617|8602|1
1623174430000|2021-06-08 17:47:10|8617.8|8602.8|8618|8603|8618|8603|8617.8|8602.8|3
1623174440000|2021-06-08 17:47:20|8619.3|8604.3|8619.8|8604.8|8619.8|8604.8|8619.3|8604.3|4
1623174450000|2021-06-08 17:47:30|8619.7|8604.7|8620|8605|8620|8605|8619.7|8604.7|4
1623174460000|2021-06-08 17:47:40|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|0
1623174470000|2021-06-08 17:47:50|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|8619.3|8604.3|0
1623174480000|2021-06-08 17:48:00|||||||||1
1623174510000|2021-06-08 17:48:30|||||||||6
1623174540000|2021-06-08 17:49:00|||||||||1
1623174550000|2021-06-08 17:49:10|8619|8604|8619.3|8604.3|8619.3|8604.3|8619|8604|9
1623174570000|2021-06-08 17:49:30|8619.5|8604.5|8619.8|8604.8|8619.8|8604.8|8619.5|8604.5|1
1623174590000|2021-06-08 17:49:50|8618|8603|8618|8603|8618|8603|8618|8603|6
1623174610000|2021-06-08 17:50:10|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|8617.8|8602.8|8
1623174620000|2021-06-08 17:50:20|||||||||3
1623174630000|2021-06-08 17:50:30|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|0
1623174640000|2021-06-08 17:50:40|8616.2|8601.2|8616|8601|8616.2|8601.2|8616|8601|0
1623174650000|2021-06-08 17:50:50|||||||||8
1623174660000|2021-06-08 17:51:00|8616.5|8601.5|8618.8|8603.8|8618.8|8603.8|8616.5|8601.5|5
1623174670000|2021-06-08 17:51:10|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|0
1623174680000|2021-06-08 17:51:20|8618|8603|8618|8603|8618|8603|8618|8603|5
1623174690000|2021-06-08 17:51:30|8618.3|8603.3|8618|8603|8618.3|8603.3|8618|8603|1
1623174700000|2021-06-08 17:51:40|8616.7|8601.7|8616.5|8601.5|8616.7|8601.7|8616.2|8601.2|2
1623174710000|2021-06-08 17:51:50|8615.4|8600.4|8610.8|8595.8|8615.4|8600.4|8610.8|8595.8|9
1623174720000|2021-06-08 17:52:00|8611|8596|8611|8596|8611|8596|8611|8596|1
1623174730000|2021-06-08 17:52:10|8611.8|8596.8|8612.3|8597.3|8612.3|8597.3|8611.8|8596.8|0
1623174750000|2021-06-08 17:52:30|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|8614.5|8599.5|1
1623174760000|2021-06-08 17:52:40|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|8614.1|8599.1|1
1623174770000|2021-06-08 17:52:50|8613.5|8598.5|8613.5|8598.5|8613.5|8598.5|8613.5|8598.5|0
1623174780000|2021-06-08 17:53:00|8613.1|8598.1|8610.3|8595.3|8613.5|8598.5|8610.3|8595.3|3
1623174790000|2021-06-08 17:53:10|8609.5|8594.5|8609.3|8594.3|8609.5|8594.5|8609.1|8594.1|5
1623174800000|2021-06-08 17:53:20|8608.3|8593.3|8608.5|8593.5|8608.5|8593.5|8608.3|8593.3|0
1623174810000|2021-06-08 17:53:30|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|8604.5|8589.5|0
1623174850000|2021-06-08 17:54:10|8604.3|8589.3|8604.3|8589.3|8604.3|8589.3|8604.3|8589.3|1
1623174860000|2021-06-08 17:54:20|||||||||2
1623174880000|2021-06-08 17:54:40|8604.8|8589.8|8607.3|8592.3|8607.5|8592.5|8604.8|8589.8|1
1623174910000|2021-06-08 17:55:10|8609|8594|8611.5|8596.5|8612.3|8597.3|8609|8594|5
1623174920000|2021-06-08 17:55:20|||||||||2
1623174930000|2021-06-08 17:55:30|||||||||2
1623174950000|2021-06-08 17:55:50|||||||||9
1623174960000|2021-06-08 17:56:00|8612.2|8597.2|8610.8|8595.8|8613.3|8598.3|8610.3|8595.3|2
1623174970000|2021-06-08 17:56:10|8611|8596|8611|8596|8611|8596|8611|8596|0
1623174990000|2021-06-08 17:56:30|8610.6|8595.6|8610.3|8595.3|8610.6|8595.6|8610|8595|0
1623175000000|2021-06-08 17:56:40|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|8610.5|8595.5|4
1623175010000|2021-06-08 17:56:50|8609.9|8594.9|8609.6|8594.6|8610.1|8595.1|8609.6|8594.6|13
1623175020000|2021-06-08 17:57:00|8608.7|8593.7|8605.9|8590.9|8608.7|8593.7|8605.6|8590.6|8
1623175030000|2021-06-08 17:57:10|8605.4|8590.4|8605.6|8590.6|8605.6|8590.6|8605.4|8590.4|0
1623175040000|2021-06-08 17:57:20|8606.1|8591.1|8605.9|8590.9|8606.1|8591.1|8605.9|8590.9|6
1623175050000|2021-06-08 17:57:30|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|8606.9|8591.9|0
1623175070000|2021-06-08 17:57:50|8607.1|8592.1|8607.1|8592.1|8607.1|8592.1|8607.1|8592.1|1
1623175080000|2021-06-08 17:58:00|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|8609.1|8594.1|0
1623175090000|2021-06-08 17:58:10|||||||||1
1623175100000|2021-06-08 17:58:20|||||||||1
1623175120000|2021-06-08 17:58:40|||||||||1
1623175140000|2021-06-08 17:59:00|8610.6|8595.6|8611.8|8596.8|8611.8|8596.8|8610.6|8595.6|4
1623175150000|2021-06-08 17:59:10|||||||||1
1623175170000|2021-06-08 17:59:30|8612|8597|8612|8597|8612|8597|8612|8597|8
1623175180000|2021-06-08 17:59:40|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|0
1623175190000|2021-06-08 17:59:50|8612.8|8597.8|8613|8598|8613|8598|8612.8|8597.8|5
1623175200000|2021-06-08 18:00:00|8613.5|8598.5|8613.6|8598.6|8614|8599|8613.5|8598.5|7
1623175220000|2021-06-08 18:00:20|8614.6|8599.6|8615.6|8600.6|8615.6|8600.6|8614.6|8599.6|0
1623175230000|2021-06-08 18:00:30|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|9
1623175240000|2021-06-08 18:00:40|8614.7|8599.7|8613.8|8598.8|8614.7|8599.7|8613.4|8598.4|29
1623175250000|2021-06-08 18:00:50|8613.4|8598.4|8613.1|8598.1|8613.4|8598.4|8613.1|8598.1|11
1623175260000|2021-06-08 18:01:00|8613.6|8598.6|8610|8595|8613.6|8598.6|8610|8595|81
1623175270000|2021-06-08 18:01:10|8609.7|8594.7|8608.7|8593.7|8609.7|8594.7|8608|8593|5
1623175280000|2021-06-08 18:01:20|8608.5|8593.5|8607.2|8592.2|8608.5|8593.5|8607|8592|19
1623175290000|2021-06-08 18:01:30|8606.1|8591.1|8605.2|8590.2|8606.1|8591.1|8605.2|8590.2|1
1623175300000|2021-06-08 18:01:40|8605.5|8590.5|8605.2|8590.2|8605.5|8590.5|8605.2|8590.2|22
1623175310000|2021-06-08 18:01:50|||||||||19
1623175320000|2021-06-08 18:02:00|8603.2|8588.2|8601.3|8586.3|8603.2|8588.2|8601.3|8586.3|7
1623175330000|2021-06-08 18:02:10|8601.5|8586.5|8601.3|8586.3|8604|8589|8601.3|8586.3|3
1623175340000|2021-06-08 18:02:20|8600|8585|8600|8585|8600|8585|8600|8585|5
1623175350000|2021-06-08 18:02:30|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|1
1623175360000|2021-06-08 18:02:40|||||||||2
1623175370000|2021-06-08 18:02:50|8601.8|8586.8|8601.8|8586.8|8601.8|8586.8|8601.8|8586.8|5
1623175380000|2021-06-08 18:03:00|8601.1|8586.1|8598|8583|8601.1|8586.1|8598|8583|4
1623175390000|2021-06-08 18:03:10|8597.6|8582.6|8597.3|8582.3|8597.6|8582.6|8597|8582|3
1623175400000|2021-06-08 18:03:20|8597|8582|8597|8582|8597|8582|8597|8582|14
1623175410000|2021-06-08 18:03:30|8595.6|8580.6|8595.3|8580.3|8595.6|8580.6|8594.5|8579.5|39
1623175420000|2021-06-08 18:03:40|8595.1|8580.1|8598.1|8583.1|8598.7|8583.7|8595.1|8580.1|77
1623175430000|2021-06-08 18:03:50|8598.5|8583.5|8597.6|8582.6|8598.5|8583.5|8597.6|8582.6|4
1623175440000|2021-06-08 18:04:00|8597.3|8582.3|8595.3|8580.3|8598.5|8583.5|8594.5|8579.5|15
1623175450000|2021-06-08 18:04:10|8595.1|8580.1|8595.3|8580.3|8595.3|8580.3|8594.8|8579.8|0
1623175460000|2021-06-08 18:04:20|8596|8581|8596.2|8581.2|8596.2|8581.2|8596|8581|19
1623175470000|2021-06-08 18:04:30|8598.5|8583.5|8603.5|8588.5|8603.5|8588.5|8598.5|8583.5|2
1623175480000|2021-06-08 18:04:40|8603.7|8588.7|8605|8590|8605|8590|8603.7|8588.7|0
1623175490000|2021-06-08 18:04:50|8605.9|8590.9|8604.5|8589.5|8607.4|8592.4|8604.5|8589.5|2
1623175500000|2021-06-08 18:05:00|8604.2|8589.2|8605|8590|8605|8590|8604.2|8589.2|6
1623175510000|2021-06-08 18:05:10|||||||||29
1623175520000|2021-06-08 18:05:20|8604|8589|8604.3|8589.3|8604.3|8589.3|8604|8589|33
1623175530000|2021-06-08 18:05:30|8604|8589|8606.3|8591.3|8606.3|8591.3|8604|8589|1
1623175540000|2021-06-08 18:05:40|||||||||1
1623175550000|2021-06-08 18:05:50|8606.6|8591.6|8607.3|8592.3|8607.3|8592.3|8606.3|8591.3|15
1623175560000|2021-06-08 18:06:00|8607.8|8592.8|8606.9|8591.9|8609.1|8594.1|8606.9|8591.9|15
1623175570000|2021-06-08 18:06:10|8605.3|8590.3|8605.3|8590.3|8605.8|8590.8|8605.3|8590.3|9
1623175580000|2021-06-08 18:06:20|8605.6|8590.6|8605.3|8590.3|8605.6|8590.6|8605.3|8590.3|31
1623175590000|2021-06-08 18:06:30|8605.1|8590.1|8605.1|8590.1|8605.1|8590.1|8605.1|8590.1|27
1623175610000|2021-06-08 18:06:50|8605.4|8590.4|8605.4|8590.4|8605.4|8590.4|8605.4|8590.4|11
1623175620000|2021-06-08 18:07:00|||||||||9
1623175630000|2021-06-08 18:07:10|||||||||10
1623175650000|2021-06-08 18:07:30|||||||||22
1623175660000|2021-06-08 18:07:40|||||||||17
1623175670000|2021-06-08 18:07:50|8604.8|8589.8|8600.9|8585.9|8604.8|8589.8|8600.9|8585.9|11
1623175680000|2021-06-08 18:08:00|8600.4|8585.4|8599.7|8584.7|8601.2|8586.2|8599.2|8584.2|6
1623175690000|2021-06-08 18:08:10|8599.9|8584.9|8601.7|8586.7|8601.7|8586.7|8599.9|8584.9|4
1623175700000|2021-06-08 18:08:20|8601.4|8586.4|8603.9|8588.9|8603.9|8588.9|8601.4|8586.4|8
1623175710000|2021-06-08 18:08:30|8604.1|8589.1|8602.1|8587.1|8604.2|8589.2|8602.1|8587.1|16
1623175720000|2021-06-08 18:08:40|8601.9|8586.9|8600.9|8585.9|8601.9|8586.9|8600.9|8585.9|3
1623175730000|2021-06-08 18:08:50|8600.7|8585.7|8600.7|8585.7|8600.9|8585.9|8600.4|8585.4|12
1623175740000|2021-06-08 18:09:00|||||||||24
1623175750000|2021-06-08 18:09:10|8600.4|8585.4|8600.5|8585.5|8600.7|8585.7|8600.2|8585.2|2
1623175760000|2021-06-08 18:09:20|8600.7|8585.7|8601.2|8586.2|8601.7|8586.7|8600.7|8585.7|6
1623175770000|2021-06-08 18:09:30|8600.9|8585.9|8600.7|8585.7|8600.9|8585.9|8600.7|8585.7|10
1623175780000|2021-06-08 18:09:40|8600.2|8585.2|8599.9|8584.9|8600.2|8585.2|8599.9|8584.9|63
1623175790000|2021-06-08 18:09:50|8599.1|8584.1|8598.5|8583.5|8599.1|8584.1|8598.3|8583.3|44
1623175800000|2021-06-08 18:10:00|8598.2|8583.2|8599.7|8584.7|8599.7|8584.7|8598.2|8583.2|3
1623175810000|2021-06-08 18:10:10|8600.2|8585.2|8597.1|8582.1|8600.5|8585.5|8596.3|8581.3|55
1623175820000|2021-06-08 18:10:20|8597.4|8582.4|8597.9|8582.9|8598.2|8583.2|8597.4|8582.4|33
1623175830000|2021-06-08 18:10:30|8597.6|8582.6|8596.1|8581.1|8597.6|8582.6|8596.1|8581.1|6
1623175840000|2021-06-08 18:10:40|8595.8|8580.8|8595.8|8580.8|8596.1|8581.1|8595.8|8580.8|22
1623175850000|2021-06-08 18:10:50|8594.4|8579.4|8592.3|8577.3|8594.4|8579.4|8592.3|8577.3|5
1623175860000|2021-06-08 18:11:00|8592.1|8577.1|8594.1|8579.1|8594.1|8579.1|8592.1|8577.1|9
1623175870000|2021-06-08 18:11:10|8593.6|8578.6|8593.8|8578.8|8593.8|8578.8|8592.6|8577.6|7
1623175880000|2021-06-08 18:11:20|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8594.1|8579.1|8
1623175890000|2021-06-08 18:11:30|8594.6|8579.6|8594.6|8579.6|8594.6|8579.6|8594.6|8579.6|12
1623175900000|2021-06-08 18:11:40|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|8594.5|8579.5|34
1623175910000|2021-06-08 18:11:50|8594.3|8579.3|8593.6|8578.6|8594.3|8579.3|8593.6|8578.6|18
1623175920000|2021-06-08 18:12:00|8593.3|8578.3|8592.5|8577.5|8594|8579|8592.5|8577.5|41
1623175930000|2021-06-08 18:12:10|8591.8|8576.8|8589.6|8574.6|8591.8|8576.8|8589.1|8574.1|9
1623175940000|2021-06-08 18:12:20|8589.5|8574.5|8590|8575|8590|8575|8589|8574|17
1623175950000|2021-06-08 18:12:30|8590.1|8575.1|8589.6|8574.6|8590.1|8575.1|8589.6|8574.6|32
1623175960000|2021-06-08 18:12:40|8589.1|8574.1|8589.6|8574.6|8589.6|8574.6|8588.8|8573.8|11
1623175970000|2021-06-08 18:12:50|8589.1|8574.1|8587.3|8572.3|8589.1|8574.1|8587.3|8572.3|14
1623175980000|2021-06-08 18:13:00|8590.3|8575.3|8593.2|8578.2|8593.5|8578.5|8589.5|8574.5|16
1623175990000|2021-06-08 18:13:10|8592.7|8577.7|8592.2|8577.2|8592.7|8577.7|8592.2|8577.2|73
1623176000000|2021-06-08 18:13:20|8592|8577|8592.2|8577.2|8592.2|8577.2|8592|8577|32
1623176010000|2021-06-08 18:13:30|8591.9|8576.9|8591.7|8576.7|8591.9|8576.9|8591.7|8576.7|24
1623176020000|2021-06-08 18:13:40|8592.1|8577.1|8594.7|8579.7|8595.7|8580.7|8591.7|8576.7|23
1623176030000|2021-06-08 18:13:50|8595|8580|8596.2|8581.2|8597.5|8582.5|8593.6|8578.6|73
1623176040000|2021-06-08 18:14:00|8595.9|8580.9|8577.1|8562.1|8595.9|8580.9|8577.1|8562.1|174
1623176050000|2021-06-08 18:14:10|8576.8|8561.8|8570.5|8555.5|8577.1|8562.1|8570.2|8555.2|152
1623176060000|2021-06-08 18:14:20|8570.2|8555.2|8562.7|8547.7|8570.5|8555.5|8562.2|8547.2|172
1623176070000|2021-06-08 18:14:30|8562.9|8547.9|8565|8550|8566.3|8551.3|8559.3|8544.3|203
1623176080000|2021-06-08 18:14:40|8565.3|8550.3|8564.4|8549.4|8570.2|8555.2|8564.4|8549.4|145
1623176090000|2021-06-08 18:14:50|8565.4|8550.4|8561|8546|8566.3|8551.3|8560.5|8545.5|199
1623176100000|2021-06-08 18:15:00|8561.2|8546.2|8566|8551|8566|8551|8560.2|8545.2|8
1623176110000|2021-06-08 18:15:10|8564.9|8549.9|8570.6|8555.6|8571.9|8556.9|8564.9|8549.9|28
1623176120000|2021-06-08 18:15:20|8570.3|8555.3|8576|8561|8576|8561|8570|8555|59
1623176130000|2021-06-08 18:15:30|8575.8|8560.8|8575.3|8560.3|8575.8|8560.8|8575.3|8560.3|19
1623176140000|2021-06-08 18:15:40|8574.8|8559.8|8573.8|8558.8|8574.8|8559.8|8573.7|8558.7|8
1623176150000|2021-06-08 18:15:50|8575.3|8560.3|8574.8|8559.8|8575.3|8560.3|8574.8|8559.8|1
1623176160000|2021-06-08 18:16:00|8574.3|8559.3|8574.3|8559.3|8574.3|8559.3|8574.3|8559.3|5
1623176170000|2021-06-08 18:16:10|8578.9|8563.9|8581.2|8566.2|8581.2|8566.2|8578.9|8563.9|39
1623176180000|2021-06-08 18:16:20|8581.4|8566.4|8594.9|8579.9|8594.9|8579.9|8581.4|8566.4|10
1623176190000|2021-06-08 18:16:30|8595.9|8580.9|8596.8|8581.8|8596.9|8581.9|8595.9|8580.9|12
1623176200000|2021-06-08 18:16:40|8597.9|8582.9|8594.8|8579.8|8597.9|8582.9|8594.8|8579.8|18
1623176220000|2021-06-08 18:17:00|8594.9|8579.9|8591.6|8576.6|8594.9|8579.9|8590.9|8575.9|3
1623176230000|2021-06-08 18:17:10|8589.9|8574.9|8588.4|8573.4|8589.9|8574.9|8588.4|8573.4|0
1623176240000|2021-06-08 18:17:20|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|8600.4|8585.4|26
1623176250000|2021-06-08 18:17:30|8602.3|8587.3|8600.6|8585.6|8602.3|8587.3|8600.6|8585.6|4
1623176260000|2021-06-08 18:17:40|8600.8|8585.8|8597.9|8582.9|8600.8|8585.8|8597.9|8582.9|11
1623176280000|2021-06-08 18:18:00|8598.1|8583.1|8597.4|8582.4|8598.1|8583.1|8597.4|8582.4|20
1623176290000|2021-06-08 18:18:10|8597.7|8582.7|8589.5|8574.5|8597.7|8582.7|8589.3|8574.3|4
1623176300000|2021-06-08 18:18:20|8589|8574|8599.4|8584.4|8599.4|8584.4|8585.5|8570.5|23
1623176310000|2021-06-08 18:18:30|8598.6|8583.6|8597.9|8582.9|8598.6|8583.6|8597.9|8582.9|1
1623176320000|2021-06-08 18:18:40|8597.7|8582.7|8596.9|8581.9|8597.7|8582.7|8596.9|8581.9|8
1623176330000|2021-06-08 18:18:50|8592.2|8577.2|8585|8570|8592.2|8577.2|8584.8|8569.8|43
1623176340000|2021-06-08 18:19:00|8585.5|8570.5|8586.3|8571.3|8586.3|8571.3|8585.5|8570.5|0
1623176350000|2021-06-08 18:19:10|8586.5|8571.5|8586.5|8571.5|8587|8572|8586.5|8571.5|3
1623176360000|2021-06-08 18:19:20|8586.8|8571.8|8586.6|8571.6|8586.8|8571.8|8586.3|8571.3|9
1623176370000|2021-06-08 18:19:30|8586.4|8571.4|8586.9|8571.9|8587.3|8572.3|8586.3|8571.3|5
1623176380000|2021-06-08 18:19:40|8589.4|8564.4|8586.4|8561.4|8589.4|8564.4|8585.9|8560.9|7
1623176390000|2021-06-08 18:19:50|8586.6|8561.6|8577.8|8562.8|8595.7|8572.8|8577.8|8561.4|5
1623200400000|2021-06-09 01:00:00|8581.4|8556.4|8581.7|8556.7|8581.7|8556.7|8581.4|8556.4|6
1623200410000|2021-06-09 01:00:10|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|8578.4|8563.4|1
1623200420000|2021-06-09 01:00:20|8577|8562|8603|8565.5|8603|8565.5|8576.3|8561.3|2
1623200430000|2021-06-09 01:00:30|8604.1|8566.6|8591.1|8576.1|8604.1|8576.1|8591.1|8566.6|1
1623200450000|2021-06-09 01:00:50|8591.9|8576.9|8598.5|8573.5|8598.5|8576.9|8591.9|8573.5|1
1623200460000|2021-06-09 01:01:00|8594|8579|8594|8579|8594|8579|8594|8579|0
1623200470000|2021-06-09 01:01:10|8598.7|8583.7|8598.9|8583.9|8598.9|8583.9|8598.7|8583.7|12
1623200480000|2021-06-09 01:01:20|||||||||1
1623200490000|2021-06-09 01:01:30|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|1
1623200500000|2021-06-09 01:01:40|8607.4|8582.4|8610.2|8585.2|8610.2|8585.2|8607.4|8582.4|0
1623200520000|2021-06-09 01:02:00|8608.1|8593.1|8608.1|8593.1|8608.1|8593.1|8608.1|8593.1|0
1623200530000|2021-06-09 01:02:10|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|0
1623200540000|2021-06-09 01:02:20|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|0
1623200560000|2021-06-09 01:02:40|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|12
1623200570000|2021-06-09 01:02:50|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|0
1623200620000|2021-06-09 01:03:40|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|8609.2|8594.2|0
1623200630000|2021-06-09 01:03:50|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|8609.4|8594.4|0
1623200640000|2021-06-09 01:04:00|||||||||1
1623200660000|2021-06-09 01:04:20|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|3
1623200690000|2021-06-09 01:04:50|8609.4|8594.4|8609.2|8594.2|8609.4|8594.4|8609.2|8594.2|0
1623200700000|2021-06-09 01:05:00|8610|8595|8613.8|8598.8|8613.8|8598.8|8610|8595|0
1623200710000|2021-06-09 01:05:10|8614.8|8599.8|8615.7|8600.7|8615.7|8600.7|8614.8|8599.8|1
1623200730000|2021-06-09 01:05:30|8616|8601|8615.8|8600.8|8616|8601|8615.8|8600.8|0
1623200770000|2021-06-09 01:06:10|8615.6|8600.6|8615.8|8600.8|8615.8|8600.8|8615.6|8600.6|0
1623200790000|2021-06-09 01:06:30|8616.1|8601.1|8616.1|8601.1|8616.1|8601.1|8616.1|8601.1|0
1623200800000|2021-06-09 01:06:40|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|1
1623200810000|2021-06-09 01:06:50|8616.9|8601.9|8617.5|8602.5|8617.5|8602.5|8616.9|8601.9|0
1623200830000|2021-06-09 01:07:10|8617.7|8602.7|8617.7|8602.7|8617.7|8602.7|8617.7|8602.7|0
1623200840000|2021-06-09 01:07:20|8618.2|8603.2|8618.4|8603.4|8618.7|8603.7|8618.2|8603.2|0
1623200850000|2021-06-09 01:07:30|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|0
1623200870000|2021-06-09 01:07:50|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|8618.5|8603.5|0
1623200940000|2021-06-09 01:09:00|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|0
1623200990000|2021-06-09 01:09:50|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|1
1623201000000|2021-06-09 01:10:00|8619.1|8604.1|8620.8|8605.8|8620.8|8605.8|8619.1|8604.1|3
1623201010000|2021-06-09 01:10:10|8621.1|8606.1|8622.6|8607.6|8622.6|8607.6|8621.1|8606.1|2
1623201030000|2021-06-09 01:10:30|8623.2|8608.2|8623.1|8608.1|8623.6|8608.6|8623.1|8608.1|7
1623201040000|2021-06-09 01:10:40|||||||||1
1623201050000|2021-06-09 01:10:50|8623.3|8608.3|8623.1|8608.1|8623.6|8608.6|8623.1|8608.1|0
1623201060000|2021-06-09 01:11:00|||||||||1
1623201120000|2021-06-09 01:12:00|8623.6|8608.6|8624.1|8609.1|8624.1|8609.1|8623.6|8608.6|1
1623201170000|2021-06-09 01:12:50|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|11
1623201200000|2021-06-09 01:13:20|||||||||2
1623201210000|2021-06-09 01:13:30|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|0
1623201230000|2021-06-09 01:13:50|8620.4|8605.4|8620.4|8605.4|8620.4|8605.4|8620.4|8605.4|1
1623201250000|2021-06-09 01:14:10|8620.6|8605.6|8613.1|8598.1|8620.6|8605.6|8613.1|8598.1|1
1623201270000|2021-06-09 01:14:30|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|0
1623201290000|2021-06-09 01:14:50|8623.9|8608.9|8623.9|8608.9|8624.9|8609.9|8623.9|8608.9|1
1623201300000|2021-06-09 01:15:00|8624.6|8609.6|8628.2|8613.2|8628.2|8613.2|8624.6|8609.6|1
1623201310000|2021-06-09 01:15:10|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|8628.5|8613.5|0
1623201320000|2021-06-09 01:15:20|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|1
1623201330000|2021-06-09 01:15:30|8634.8|8619.8|8637.8|8622.8|8637.8|8622.8|8634.8|8619.8|1
1623201340000|2021-06-09 01:15:40|8638.3|8623.3|8638.3|8623.3|8638.3|8623.3|8638.3|8623.3|0
1623201360000|2021-06-09 01:16:00|8638|8623|8642.4|8627.4|8642.4|8627.4|8638|8623|0
1623201370000|2021-06-09 01:16:10|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|1
1623201390000|2021-06-09 01:16:30|8644.6|8619.6|8642.4|8627.4|8644.6|8627.4|8639.7|8619.6|0
1623201400000|2021-06-09 01:16:40|8642.6|8627.6|8642.9|8627.9|8642.9|8627.9|8642.6|8627.6|0
1623201460000|2021-06-09 01:17:40|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8642.9|8627.9|0
1623201470000|2021-06-09 01:17:50|8642.9|8627.9|8643.6|8628.6|8643.6|8628.6|8642.9|8627.9|0
1623201480000|2021-06-09 01:18:00|8642.9|8627.9|8643.6|8628.6|8643.6|8628.6|8642.9|8627.9|0
1623201490000|2021-06-09 01:18:10|8643.3|8628.3|8644.9|8619.9|8646.3|8628.3|8643.3|8619.9|1
1623201510000|2021-06-09 01:18:30|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|0
1623201600000|2021-06-09 01:20:00|||||||||1
1623201660000|2021-06-09 01:21:00|8641.5|8626.5|8642.9|8627.9|8642.9|8627.9|8641.5|8626.5|1
1623201680000|2021-06-09 01:21:20|8641.5|8626.5|8641.5|8626.5|8641.5|8626.5|8641.5|8626.5|0
1623201750000|2021-06-09 01:22:30|8641.8|8626.8|8643.1|8628.1|8643.1|8628.1|8641.8|8626.8|1
1623201760000|2021-06-09 01:22:40|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|0
1623201780000|2021-06-09 01:23:00|8643.7|8628.7|8644.1|8629.1|8644.1|8629.1|8643.7|8628.7|1
1623201790000|2021-06-09 01:23:10|8644.6|8629.6|8645.2|8630.2|8645.2|8630.2|8644.6|8629.6|0
1623201820000|2021-06-09 01:23:40|8644.3|8629.3|8643.7|8628.7|8644.3|8629.3|8643.7|8628.7|8
1623201880000|2021-06-09 01:24:40|8642.3|8627.3|8640.2|8625.2|8642.3|8627.3|8640.2|8625.2|6
1623201910000|2021-06-09 01:25:10|8637.3|8622.3|8635.2|8620.2|8638.5|8623.5|8635.2|8620.2|2
1623201920000|2021-06-09 01:25:20|8635.6|8620.6|8637.5|8622.5|8638.3|8623.3|8635.6|8620.6|0
1623201950000|2021-06-09 01:25:50|8637.1|8622.1|8635.7|8620.7|8637.1|8622.1|8635.7|8620.7|0
1623201960000|2021-06-09 01:26:00|8637.5|8622.5|8637|8622|8637.5|8622.5|8637|8622|0
1623201970000|2021-06-09 01:26:10|8637.5|8622.5|8637.5|8622.5|8637.5|8622.5|8637.5|8622.5|0
1623201980000|2021-06-09 01:26:20|8638|8623|8638|8623|8638|8623|8638|8623|0
1623201990000|2021-06-09 01:26:30|8638.2|8623.2|8638.5|8623.5|8638.5|8623.5|8638.2|8623.2|0
1623202000000|2021-06-09 01:26:40|8639.5|8624.5|8639.7|8624.7|8639.7|8624.7|8639.5|8624.5|0
1623202010000|2021-06-09 01:26:50|8641.4|8626.4|8643|8628|8643.2|8628.2|8641.4|8626.4|1
1623202020000|2021-06-09 01:27:00|8643.2|8628.2|8643.2|8628.2|8643.2|8628.2|8643.2|8628.2|0
1623202050000|2021-06-09 01:27:30|8642.9|8627.9|8642.7|8627.7|8642.9|8627.9|8642.7|8627.7|1
1623202060000|2021-06-09 01:27:40|8642.5|8627.5|8642.5|8627.5|8642.5|8627.5|8642.5|8627.5|0
1623202070000|2021-06-09 01:27:50|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|8642.7|8627.7|0
1623202100000|2021-06-09 01:28:20|8642.5|8627.5|8642.2|8627.2|8642.5|8627.5|8642.2|8627.2|0
1623202250000|2021-06-09 01:30:50|8642.4|8627.4|8642.7|8627.7|8642.7|8627.7|8642.4|8627.4|0
1623202330000|2021-06-09 01:32:10|8642.1|8627.1|8641.5|8626.5|8642.1|8627.1|8641.5|8626.5|3
1623202450000|2021-06-09 01:34:10|8641|8626|8638.8|8623.8|8641|8626|8638.8|8623.8|0
1623202460000|2021-06-09 01:34:20|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|0
1623202470000|2021-06-09 01:34:30|8638.3|8623.3|8636.1|8621.1|8638.3|8623.3|8636.1|8621.1|7
1623202490000|2021-06-09 01:34:50|8636.3|8621.3|8636.6|8621.6|8636.6|8621.6|8636.3|8621.3|0
1623202510000|2021-06-09 01:35:10|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|0
1623202520000|2021-06-09 01:35:20|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623202530000|2021-06-09 01:35:30|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623202720000|2021-06-09 01:38:40|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623202760000|2021-06-09 01:39:20|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623202770000|2021-06-09 01:39:30|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623202780000|2021-06-09 01:39:40|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623202820000|2021-06-09 01:40:20|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623202900000|2021-06-09 01:41:40|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|1
1623202950000|2021-06-09 01:42:30|8633.4|8618.4|8633.7|8618.7|8633.7|8618.7|8633.4|8618.4|0
1623202970000|2021-06-09 01:42:50|8634.8|8619.8|8635.4|8620.4|8635.4|8620.4|8634.8|8619.8|1
1623202980000|2021-06-09 01:43:00|8634.9|8619.9|8635.3|8620.3|8635.3|8620.3|8634.9|8619.9|0
1623202990000|2021-06-09 01:43:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623203030000|2021-06-09 01:43:50|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1623203040000|2021-06-09 01:44:00|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.2|8620.2|0
1623203420000|2021-06-09 01:50:20|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623203540000|2021-06-09 01:52:20|8636.1|8621.1|8636.4|8621.4|8636.4|8621.4|8636.1|8621.1|0
1623203730000|2021-06-09 01:55:30|8634.2|8619.2|8635.8|8620.8|8635.8|8620.8|8634.2|8619.2|1
1623203740000|2021-06-09 01:55:40|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|0
1623203770000|2021-06-09 01:56:10|||||||||2
1623203950000|2021-06-09 01:59:10|8637.2|8622.2|8638.1|8623.1|8638.1|8623.1|8637.2|8622.2|7
1623203960000|2021-06-09 01:59:20|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|0
1623204000000|2021-06-09 02:00:00|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|1
1623204050000|2021-06-09 02:00:50|8637.1|8622.1|8635.4|8620.4|8637.1|8622.1|8635.4|8620.4|0
1623204250000|2021-06-09 02:04:10|8635.6|8620.6|8635.7|8620.7|8635.7|8620.7|8635.6|8620.6|0
1623204260000|2021-06-09 02:04:20|8635.8|8620.8|8636.1|8621.1|8636.1|8621.1|8635.8|8620.8|0
1623204270000|2021-06-09 02:04:30|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|0
1623204400000|2021-06-09 02:06:40|8636.1|8621.1|8635.9|8620.9|8636.1|8621.1|8635.9|8620.9|0
1623204520000|2021-06-09 02:08:40|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|1
1623204530000|2021-06-09 02:08:50|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623204550000|2021-06-09 02:09:10|8635.7|8620.7|8635.4|8620.4|8635.7|8620.7|8635.4|8620.4|0
1623204560000|2021-06-09 02:09:20|8635.6|8620.6|8635.9|8620.9|8635.9|8620.9|8635.6|8620.6|0
1623204650000|2021-06-09 02:10:50|8636.1|8621.1|8636.4|8621.4|8636.4|8621.4|8636.1|8621.1|0
1623204660000|2021-06-09 02:11:00|8636.6|8621.6|8636.9|8621.9|8636.9|8621.9|8636.6|8621.6|0
1623204670000|2021-06-09 02:11:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623204890000|2021-06-09 02:14:50|8640.6|8625.6|8639.6|8624.6|8640.6|8625.6|8638|8623|3
1623204900000|2021-06-09 02:15:00|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|0
1623204910000|2021-06-09 02:15:10|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|0
1623204930000|2021-06-09 02:15:30|8639.3|8624.3|8639.6|8624.6|8639.6|8624.6|8639.3|8624.3|0
1623204940000|2021-06-09 02:15:40|8639.9|8624.9|8640.4|8625.4|8640.4|8625.4|8639.9|8624.9|0
1623204950000|2021-06-09 02:15:50|8640.8|8625.8|8641.4|8626.4|8641.4|8626.4|8640.8|8625.8|0
1623205000000|2021-06-09 02:16:40|8641|8626|8641|8626|8641|8626|8641|8626|0
1623205490000|2021-06-09 02:24:50|||||||||10
1623205500000|2021-06-09 02:25:00|8641.5|8626.5|8641.5|8626.5|8641.5|8626.5|8641.5|8626.5|0
1623205530000|2021-06-09 02:25:30|8641.7|8626.7|8642|8627|8642|8627|8641.7|8626.7|0
1623205650000|2021-06-09 02:27:30|8644.8|8629.8|8644.8|8629.8|8644.8|8629.8|8644.8|8629.8|0
1623205660000|2021-06-09 02:27:40|8645|8630|8645|8630|8645|8630|8645|8630|0
1623205680000|2021-06-09 02:28:00|||||||||1
1623205700000|2021-06-09 02:28:20|8643.9|8628.9|8643.1|8628.1|8643.9|8628.9|8643.1|8628.1|0
1623205710000|2021-06-09 02:28:30|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|8642.8|8627.8|0
1623205770000|2021-06-09 02:29:30|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|0
1623205830000|2021-06-09 02:30:30|||||||||1
1623205840000|2021-06-09 02:30:40|||||||||2
1623205850000|2021-06-09 02:30:50|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|14
1623205860000|2021-06-09 02:31:00|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|0
1623205920000|2021-06-09 02:32:00|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|0
1623205960000|2021-06-09 02:32:40|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|8643.6|8628.6|0
1623205980000|2021-06-09 02:33:00|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|8643.4|8628.4|0
1623206010000|2021-06-09 02:33:30|||||||||2
1623206020000|2021-06-09 02:33:40|||||||||1
1623206030000|2021-06-09 02:33:50|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|8645.6|8630.6|1
1623206040000|2021-06-09 02:34:00|8645.3|8630.3|8646.9|8631.9|8646.9|8631.9|8645.3|8630.3|0
1623206080000|2021-06-09 02:34:40|8644|8629|8644|8629|8644|8629|8644|8629|0
1623206090000|2021-06-09 02:34:50|8644.9|8629.9|8645.3|8630.3|8646.9|8631.9|8644.9|8629.9|0
1623206100000|2021-06-09 02:35:00|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|0
1623206180000|2021-06-09 02:36:20|8646.4|8631.4|8645.3|8630.3|8646.4|8631.4|8645.3|8630.3|0
1623206200000|2021-06-09 02:36:40|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|0
1623206330000|2021-06-09 02:38:50|8647.1|8632.1|8647.4|8632.4|8647.4|8632.4|8647.1|8632.1|0
1623206380000|2021-06-09 02:39:40|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|8647.7|8632.7|0
1623206530000|2021-06-09 02:42:10|8648.2|8633.2|8647.7|8632.7|8648.2|8633.2|8647.7|8632.7|0
1623206850000|2021-06-09 02:47:30|8647.2|8632.2|8647.2|8632.2|8647.2|8632.2|8647.2|8632.2|0
1623206880000|2021-06-09 02:48:00|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|0
1623207010000|2021-06-09 02:50:10|8647.1|8632.1|8647.1|8632.1|8647.1|8632.1|8647.1|8632.1|0
1623207030000|2021-06-09 02:50:30|||||||||1
1623207100000|2021-06-09 02:51:40|8646.8|8631.8|8646.5|8631.5|8646.8|8631.8|8646.5|8631.5|4
1623207110000|2021-06-09 02:51:50|8646.3|8631.3|8645.3|8630.3|8646.3|8631.3|8645.1|8630.1|5
1623207120000|2021-06-09 02:52:00|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|37
1623207130000|2021-06-09 02:52:10|8647.8|8632.8|8647.8|8632.8|8647.8|8632.8|8647.8|8632.8|0
1623207250000|2021-06-09 02:54:10|8648.7|8633.7|8648.7|8633.7|8648.7|8633.7|8648.7|8633.7|2
1623207290000|2021-06-09 02:54:50|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|8648.5|8633.5|0
1623207330000|2021-06-09 02:55:30|8648.7|8633.7|8649.2|8634.2|8649.2|8634.2|8648.7|8633.7|0
1623207410000|2021-06-09 02:56:50|8649.5|8634.5|8649.5|8634.5|8649.5|8634.5|8649.5|8634.5|1
1623207450000|2021-06-09 02:57:30|8649.7|8634.7|8650|8635|8650|8635|8649.7|8634.7|0
1623207490000|2021-06-09 02:58:10|8649.7|8634.7|8649.7|8634.7|8649.7|8634.7|8649.7|8634.7|0
1623207570000|2021-06-09 02:59:30|8649.3|8634.3|8648.4|8633.4|8649.3|8634.3|8648.4|8633.4|0
1623207590000|2021-06-09 02:59:50|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|8647.9|8632.9|0
1623207620000|2021-06-09 03:00:20|8646.6|8631.6|8644.4|8629.4|8646.6|8631.6|8644.4|8629.4|0
1623207630000|2021-06-09 03:00:30|8643.3|8628.3|8641.9|8626.9|8643.3|8628.3|8641.9|8626.9|0
1623207640000|2021-06-09 03:00:40|8640.4|8625.4|8639.4|8624.4|8640.4|8625.4|8639.4|8624.4|0
1623207810000|2021-06-09 03:03:30|8639|8624|8638.4|8623.4|8639|8624|8638.4|8623.4|0
1623207820000|2021-06-09 03:03:40|8638|8623|8637.4|8622.4|8638|8623|8637.4|8622.4|0
1623207830000|2021-06-09 03:03:50|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1623207850000|2021-06-09 03:04:10|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623207890000|2021-06-09 03:04:50|8634.7|8619.7|8634.4|8619.4|8634.7|8619.7|8634.4|8619.4|0
1623207900000|2021-06-09 03:05:00|8633.3|8618.3|8635.4|8620.4|8635.4|8620.4|8631.7|8616.7|1
1623207910000|2021-06-09 03:05:10|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|8635.1|8620.1|10
1623207930000|2021-06-09 03:05:30|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623207960000|2021-06-09 03:06:00|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1623208020000|2021-06-09 03:07:00|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623208030000|2021-06-09 03:07:10|8635.5|8620.5|8634.7|8619.7|8635.5|8620.5|8634.7|8619.7|0
1623208120000|2021-06-09 03:08:40|8632|8617|8632.5|8617.5|8632.5|8617.5|8632|8617|12
1623208140000|2021-06-09 03:09:00|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|0
1623208180000|2021-06-09 03:09:40|8631.5|8616.5|8633.4|8618.4|8633.4|8618.4|8631.5|8616.5|0
1623208270000|2021-06-09 03:11:10|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|0
1623208380000|2021-06-09 03:13:00|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|0
1623208410000|2021-06-09 03:13:30|8632.3|8617.3|8634.7|8619.7|8634.7|8619.7|8632|8617|2
1623208420000|2021-06-09 03:13:40|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623208510000|2021-06-09 03:15:10|8636.6|8621.6|8640.3|8625.3|8640.3|8625.3|8636.6|8621.6|0
1623208530000|2021-06-09 03:15:30|8642.3|8627.3|8644.2|8629.2|8644.2|8629.2|8642.3|8627.3|0
1623208570000|2021-06-09 03:16:10|8639.8|8624.8|8639.3|8624.3|8639.8|8624.8|8639.3|8624.3|16
1623208910000|2021-06-09 03:21:50|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|0
1623209030000|2021-06-09 03:23:50|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|0
1623209050000|2021-06-09 03:24:10|8638.1|8623.1|8637.3|8622.3|8638.1|8623.1|8637.3|8622.3|0
1623209060000|2021-06-09 03:24:20|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|8639.3|8624.3|0
1623209130000|2021-06-09 03:25:30|8638|8623|8636.3|8621.3|8638|8623|8636.3|8621.3|0
1623209240000|2021-06-09 03:27:20|8643.7|8618.7|8643.7|8618.7|8643.7|8618.7|8643.7|8618.7|4
1623209250000|2021-06-09 03:27:30|8643.5|8618.5|8643.5|8618.5|8643.5|8618.5|8643.5|8618.5|0
1623209270000|2021-06-09 03:27:50|8643.7|8618.7|8637.7|8622.7|8644|8622.7|8637.7|8618|2
1623209290000|2021-06-09 03:28:10|8638|8623|8639.2|8624.2|8639.2|8624.2|8638|8623|0
1623209380000|2021-06-09 03:29:40|8639|8624|8639|8624|8639|8624|8639|8624|0
1623209400000|2021-06-09 03:30:00|8639.5|8624.5|8639|8624|8639.5|8624.5|8639|8624|0
1623209410000|2021-06-09 03:30:10|8640.7|8615.7|8641|8616|8641.2|8616.2|8640.7|8615.7|2
1623209480000|2021-06-09 03:31:20|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|8636.5|8621.5|0
1623209860000|2021-06-09 03:37:40|8641|8616|8640|8615|8641|8616|8640|8615|0
1623209890000|2021-06-09 03:38:10|8639.8|8614.8|8639.8|8614.8|8639.8|8614.8|8639.8|8614.8|0
1623210080000|2021-06-09 03:41:20|8640.3|8615.3|8640.3|8615.3|8640.3|8615.3|8640.3|8615.3|0
1623210090000|2021-06-09 03:41:30|8640.5|8615.5|8640.5|8615.5|8640.5|8615.5|8640.5|8615.5|0
1623210120000|2021-06-09 03:42:00|8640.3|8615.3|8640.1|8615.1|8640.3|8615.3|8640.1|8615.1|0
1623210130000|2021-06-09 03:42:10|8639.8|8614.8|8631.5|8616.5|8639.8|8616.5|8631.5|8614.8|0
1623210330000|2021-06-09 03:45:30|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210350000|2021-06-09 03:45:50|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210370000|2021-06-09 03:46:10|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210390000|2021-06-09 03:46:30|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210420000|2021-06-09 03:47:00|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210440000|2021-06-09 03:47:20|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210460000|2021-06-09 03:47:40|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210480000|2021-06-09 03:48:00|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210500000|2021-06-09 03:48:20|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210530000|2021-06-09 03:48:50|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210540000|2021-06-09 03:49:00|8631.8|8616.8|8631.5|8616.5|8631.8|8616.8|8631.5|8616.5|0
1623210550000|2021-06-09 03:49:10|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|8631.8|8616.8|0
1623210570000|2021-06-09 03:49:30|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623210590000|2021-06-09 03:49:50|8632.3|8617.3|8631.8|8616.8|8632.3|8617.3|8631.8|8616.8|1
1623210630000|2021-06-09 03:50:30|8632|8617|8632|8617|8632|8617|8632|8617|3
1623210640000|2021-06-09 03:50:40|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|0
1623211000000|2021-06-09 03:56:40|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|13
1623211070000|2021-06-09 03:57:50|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|1
1623211080000|2021-06-09 03:58:00|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|8632.3|8617.3|0
1623211200000|2021-06-09 04:00:00|||||||||1
1623211230000|2021-06-09 04:00:30|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|1
1623211240000|2021-06-09 04:00:40|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1623211290000|2021-06-09 04:01:30|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|8633.8|8618.8|0
1623211320000|2021-06-09 04:02:00|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|8633.5|8618.5|20
1623211330000|2021-06-09 04:02:10|8634.4|8619.4|8634.4|8619.4|8634.4|8619.4|8634.4|8619.4|14
1623211660000|2021-06-09 04:07:40|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|3
1623211730000|2021-06-09 04:08:50|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|0
1623211740000|2021-06-09 04:09:00|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|0
1623212380000|2021-06-09 04:19:40|8635.5|8620.5|8636|8621|8636|8621|8635.5|8620.5|0
1623212420000|2021-06-09 04:20:20|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623213010000|2021-06-09 04:30:10|8636|8621|8636|8621|8636|8621|8636|8621|2
1623213130000|2021-06-09 04:32:10|||||||||2
1623213150000|2021-06-09 04:32:30|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|0
1623213230000|2021-06-09 04:33:50|||||||||9
1623213240000|2021-06-09 04:34:00|8636|8621|8636|8621|8636|8621|8636|8621|0
1623213270000|2021-06-09 04:34:30|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|8636.1|8621.1|0
1623214410000|2021-06-09 04:53:30|||||||||4
1623214420000|2021-06-09 04:53:40|8635.8|8620.8|8635.6|8620.6|8635.8|8620.8|8635.6|8620.6|0
1623215190000|2021-06-09 05:06:30|8635.4|8620.4|8635.1|8620.1|8635.4|8620.4|8635.1|8620.1|0
1623215200000|2021-06-09 05:06:40|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|0
1623215220000|2021-06-09 05:07:00|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|8634.6|8619.6|0
1623215390000|2021-06-09 05:09:50|8635.4|8620.4|8635.1|8620.1|8635.4|8620.4|8634.6|8619.6|1
1623216160000|2021-06-09 05:22:40|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623216190000|2021-06-09 05:23:10|8635.9|8620.9|8636.6|8621.6|8636.6|8621.6|8635.9|8620.9|0
1623216280000|2021-06-09 05:24:40|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|8636.7|8621.7|0
1623217080000|2021-06-09 05:38:00|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|1
1623217090000|2021-06-09 05:38:10|8636.9|8621.9|8637.7|8622.7|8638|8623|8636.9|8621.9|0
1623217320000|2021-06-09 05:42:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623217650000|2021-06-09 05:47:30|8638|8623|8638|8623|8638|8623|8638|8623|0
1623217670000|2021-06-09 05:47:50|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|1
1623217700000|2021-06-09 05:48:20|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|0
1623217750000|2021-06-09 05:49:10|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623217960000|2021-06-09 05:52:40|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623218640000|2021-06-09 06:04:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623218700000|2021-06-09 06:05:00|8637.6|8622.6|8637.1|8622.1|8637.6|8622.6|8637.1|8622.1|0
1623218760000|2021-06-09 06:06:00|8637.6|8622.6|8636.9|8621.9|8637.6|8622.6|8636.9|8621.9|0
1623218820000|2021-06-09 06:07:00|8637.6|8622.6|8636.7|8621.7|8637.6|8622.6|8636.7|8621.7|0
1623218880000|2021-06-09 06:08:00|8637.6|8622.6|8637.4|8622.4|8637.6|8622.6|8637.4|8622.4|0
1623218940000|2021-06-09 06:09:00|8637.6|8622.6|8637.1|8622.1|8637.6|8622.6|8637.1|8622.1|0
1623219000000|2021-06-09 06:10:00|8637.6|8622.6|8636.9|8621.9|8637.6|8622.6|8636.9|8621.9|0
1623219060000|2021-06-09 06:11:00|8637.6|8622.6|8636.7|8621.7|8637.6|8622.6|8636.7|8621.7|0
1623219120000|2021-06-09 06:12:00|8637.6|8622.6|8636.5|8621.5|8637.6|8622.6|8636.5|8621.5|0
1623219130000|2021-06-09 06:12:10|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|0
1623219180000|2021-06-09 06:13:00|8637.3|8622.3|8637.4|8622.4|8637.4|8622.4|8637.3|8622.3|0
1623219240000|2021-06-09 06:14:00|8637.6|8622.6|8637.2|8622.2|8637.6|8622.6|8637.2|8622.2|0
1623219300000|2021-06-09 06:15:00|8637.6|8622.6|8636.9|8621.9|8637.6|8622.6|8636.9|8621.9|0
1623219360000|2021-06-09 06:16:00|8637.6|8622.6|8636.7|8621.7|8637.6|8622.6|8636.7|8621.7|0
1623219420000|2021-06-09 06:17:00|8637.6|8622.6|8636.2|8621.2|8637.6|8622.6|8636.2|8621.2|0
1623219480000|2021-06-09 06:18:00|8637.3|8622.3|8636.3|8621.3|8637.3|8622.3|8636.3|8621.3|0
1623219490000|2021-06-09 06:18:10|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|8635.7|8620.7|0
1623219540000|2021-06-09 06:19:00|8635.5|8620.5|8635.6|8620.6|8636.5|8621.5|8635.2|8620.2|0
1623219550000|2021-06-09 06:19:10|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|0
1623219600000|2021-06-09 06:20:00|8636|8621|8634.5|8619.5|8636|8621|8634.5|8619.5|0
1623219610000|2021-06-09 06:20:10|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|0
1623219660000|2021-06-09 06:21:00|8635.8|8620.8|8634.2|8619.2|8635.8|8620.8|8634.2|8619.2|0
1623219720000|2021-06-09 06:22:00|8635.3|8620.3|8633.7|8618.7|8635.3|8620.3|8633.7|8618.7|0
1623219780000|2021-06-09 06:23:00|8633.5|8618.5|8633.2|8618.2|8633.5|8618.5|8633.2|8618.2|0
1623219800000|2021-06-09 06:23:20|8633|8618|8633|8618|8633|8618|8633|8618|0
1623219810000|2021-06-09 06:23:30|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1623219830000|2021-06-09 06:23:50|8633.5|8618.5|8633.4|8618.4|8633.5|8618.5|8633.2|8618.2|0
1623219840000|2021-06-09 06:24:00|8633.1|8618.1|8633.7|8618.7|8633.7|8618.7|8633.1|8618.1|3
1623219870000|2021-06-09 06:24:30|8636|8621|8636|8621|8636|8621|8636|8621|2
1623219900000|2021-06-09 06:25:00|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623219960000|2021-06-09 06:26:00|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|0
1623220020000|2021-06-09 06:27:00|8635.5|8620.5|8635.3|8620.3|8635.5|8620.5|8635.3|8620.3|0
1623220050000|2021-06-09 06:27:30|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|8636.2|8621.2|0
1623220080000|2021-06-09 06:28:00|8636.8|8621.8|8636.5|8621.5|8636.8|8621.8|8636.5|8621.5|0
1623220090000|2021-06-09 06:28:10|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|8635.9|8620.9|0
1623220140000|2021-06-09 06:29:00|8636.8|8621.8|8636|8621|8636.8|8621.8|8636|8621|0
1623220150000|2021-06-09 06:29:10|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|0
1623220170000|2021-06-09 06:29:30|||||||||1
1623220200000|2021-06-09 06:30:00|8636.3|8621.3|8636.9|8621.9|8637|8622|8636.3|8621.3|0
1623220260000|2021-06-09 06:31:00|8637.8|8622.8|8637.6|8622.6|8637.8|8622.8|8637.6|8622.6|0
1623220320000|2021-06-09 06:32:00|8637.8|8622.8|8637.4|8622.4|8637.8|8622.8|8637.4|8622.4|0
1623220350000|2021-06-09 06:32:30|8638.9|8623.9|8640|8625|8640|8625|8638.9|8623.9|0
1623220370000|2021-06-09 06:32:50|||||||||2
1623220380000|2021-06-09 06:33:00|8640.3|8625.3|8640|8625|8640.3|8625.3|8640|8625|2
1623220440000|2021-06-09 06:34:00|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|2
1623220450000|2021-06-09 06:34:10|8638.9|8623.9|8638.9|8623.9|8638.9|8623.9|8638.9|8623.9|2
1623220500000|2021-06-09 06:35:00|8639.2|8624.2|8639.6|8624.6|8639.9|8624.9|8639.2|8624.2|0
1623220510000|2021-06-09 06:35:10|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|0
1623220550000|2021-06-09 06:35:50|8638.5|8623.5|8638.4|8623.4|8638.5|8623.5|8638.4|8623.4|0
1623220560000|2021-06-09 06:36:00|8638.7|8623.7|8639.4|8624.4|8639.6|8624.6|8638.7|8623.7|0
1623220620000|2021-06-09 06:37:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623220680000|2021-06-09 06:38:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623220740000|2021-06-09 06:39:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623220800000|2021-06-09 06:40:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623220860000|2021-06-09 06:41:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623220900000|2021-06-09 06:41:40|8640.3|8625.3|8640.9|8625.9|8640.9|8625.9|8640.3|8625.3|0
1623220910000|2021-06-09 06:41:50|8642.2|8627.2|8641.6|8626.6|8643.2|8628.2|8641.6|8626.6|3
1623220920000|2021-06-09 06:42:00|8641.4|8626.4|8641.4|8626.4|8641.4|8626.4|8641.4|8626.4|0
1623220980000|2021-06-09 06:43:00|8641.6|8626.6|8641.2|8626.2|8641.6|8626.6|8641.2|8626.2|0
1623221010000|2021-06-09 06:43:30|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|0
1623221040000|2021-06-09 06:44:00|8641.2|8626.2|8641|8626|8641.3|8626.3|8641|8626|0
1623221050000|2021-06-09 06:44:10|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|0
1623221100000|2021-06-09 06:45:00|8641.1|8626.1|8640.8|8625.8|8641.1|8626.1|8639.9|8624.9|3
1623221110000|2021-06-09 06:45:10|8641.1|8626.1|8641.1|8626.1|8641.1|8626.1|8641.1|8626.1|0
1623221150000|2021-06-09 06:45:50|8641.3|8626.3|8641.3|8626.3|8641.3|8626.3|8641.3|8626.3|1
1623221160000|2021-06-09 06:46:00|8641.1|8626.1|8641.1|8626.1|8641.1|8626.1|8641.1|8626.1|0
1623221220000|2021-06-09 06:47:00|8640.5|8625.5|8640.3|8625.3|8640.5|8625.5|8640.3|8625.3|0
1623221230000|2021-06-09 06:47:10|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|8639.4|8624.4|1
1623221280000|2021-06-09 06:48:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623221340000|2021-06-09 06:49:00|8639.6|8624.6|8639.2|8624.2|8639.6|8624.6|8639.2|8624.2|0
1623221400000|2021-06-09 06:50:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623221460000|2021-06-09 06:51:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623221520000|2021-06-09 06:52:00|8639.6|8624.6|8639.2|8624.2|8639.6|8624.6|8639.2|8624.2|0
1623221580000|2021-06-09 06:53:00|8639.6|8624.6|8639|8624|8639.6|8624.6|8639|8624|0
1623221640000|2021-06-09 06:54:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639.4|8624.4|0
1623221700000|2021-06-09 06:55:00|8639.6|8624.6|8639.2|8624.2|8639.6|8624.6|8639.2|8624.2|0
1623221760000|2021-06-09 06:56:00|8639.6|8624.6|8639|8624|8639.6|8624.6|8639|8624|0
1623221780000|2021-06-09 06:56:20|8638.5|8623.5|8636.6|8621.6|8638.5|8623.5|8636.6|8621.6|0
1623221790000|2021-06-09 06:56:30|8636.2|8621.2|8635.6|8620.6|8636.2|8621.2|8635.6|8620.6|0
1623221810000|2021-06-09 06:56:50|8635.2|8620.2|8634.3|8619.3|8635.2|8620.2|8634.3|8619.3|0
1623221820000|2021-06-09 06:57:00|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|0
1623221880000|2021-06-09 06:58:00|8634.3|8619.3|8634.1|8619.1|8634.3|8619.3|8634.1|8619.1|0
1623221890000|2021-06-09 06:58:10|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1623221940000|2021-06-09 06:59:00|8633.6|8618.6|8633.3|8618.3|8633.8|8618.8|8633.3|8618.3|0
1623221950000|2021-06-09 06:59:10|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|8632.7|8617.7|1
1623221990000|2021-06-09 06:59:50|8631.8|8616.8|8634.9|8619.9|8635.2|8620.2|8630.8|8615.8|4
1623222000000|2021-06-09 07:00:00|8636.9|8621.9|8634.2|8619.2|8636.9|8621.9|8634.2|8619.2|0
1623222060000|2021-06-09 07:01:00|8634|8619|8634|8619|8634|8619|8634|8619|1
1623222070000|2021-06-09 07:01:10|8635.4|8620.4|8636.7|8621.7|8636.7|8621.7|8635.4|8620.4|4
1623222080000|2021-06-09 07:01:20|8636.9|8621.9|8640.1|8625.1|8640.1|8625.1|8636.9|8621.9|0
1623222090000|2021-06-09 07:01:30|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8643.5|8628.5|8
1623222100000|2021-06-09 07:01:40|8643.8|8628.8|8644.1|8629.1|8644.1|8629.1|8643.8|8628.8|1
1623222110000|2021-06-09 07:01:50|8643.8|8628.8|8644.1|8629.1|8644.1|8629.1|8643.8|8628.8|6
1623222120000|2021-06-09 07:02:00|8644.4|8629.4|8644.2|8629.2|8644.4|8629.4|8644.2|8629.2|4
1623222150000|2021-06-09 07:02:30|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|8644.4|8629.4|0
1623222160000|2021-06-09 07:02:40|8649.4|8624.4|8650|8625|8650|8625|8649.4|8624.4|22
1623222170000|2021-06-09 07:02:50|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|8645.2|8630.2|0
1623222180000|2021-06-09 07:03:00|8645.5|8630.5|8645|8630|8645.5|8630.5|8645|8630|1
1623222240000|2021-06-09 07:04:00|8645.2|8630.2|8644.4|8629.4|8645.2|8630.2|8642.2|8627.2|1
1623222300000|2021-06-09 07:05:00|8644.9|8629.9|8644.2|8629.2|8644.9|8629.9|8644.2|8629.2|0
1623222360000|2021-06-09 07:06:00|8644.9|8629.9|8640.7|8625.7|8644.9|8629.9|8640.7|8625.7|1
1623222410000|2021-06-09 07:06:50|8640.4|8625.4|8640.2|8625.2|8640.4|8625.4|8640.2|8625.2|0
1623222420000|2021-06-09 07:07:00|8640.4|8625.4|8637.8|8622.8|8640.4|8625.4|8637.8|8622.8|1
1623222430000|2021-06-09 07:07:10|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|8636.4|8621.4|0
1623222480000|2021-06-09 07:08:00|8636.9|8621.9|8636.2|8621.2|8636.9|8621.9|8636.2|8621.2|0
1623222500000|2021-06-09 07:08:20|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623222540000|2021-06-09 07:09:00|8634.4|8619.4|8633.4|8618.4|8634.4|8619.4|8633.4|8618.4|0
1623222560000|2021-06-09 07:09:20|8635.1|8620.1|8633.9|8618.9|8635.1|8620.1|8633.9|8618.9|18
1623222600000|2021-06-09 07:10:00|8633.6|8618.6|8633|8618|8633.6|8618.6|8633|8618|0
1623222660000|2021-06-09 07:11:00|8632.5|8617.5|8632|8617|8632.5|8617.5|8632|8617|0
1623222670000|2021-06-09 07:11:10|8631.5|8616.5|8631.9|8616.9|8631.9|8616.9|8631.5|8616.5|1
1623222690000|2021-06-09 07:11:30|8632.5|8617.5|8632.5|8617.5|8632.5|8617.5|8632.5|8617.5|0
1623222700000|2021-06-09 07:11:40|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|0
1623222710000|2021-06-09 07:11:50|||||||||1
1623222720000|2021-06-09 07:12:00|||||||||3
1623222780000|2021-06-09 07:13:00|8634.9|8619.9|8634.6|8619.6|8634.9|8619.9|8634.6|8619.6|0
1623222840000|2021-06-09 07:14:00|8634.9|8619.9|8634.6|8619.6|8634.9|8619.9|8634.6|8619.6|0
1623222900000|2021-06-09 07:15:00|8634.9|8619.9|8631.9|8616.9|8634.9|8619.9|8631.9|8616.9|0
1623222960000|2021-06-09 07:16:00|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|8631.6|8616.6|0
1623222970000|2021-06-09 07:16:10|8633.2|8618.2|8635.4|8620.4|8635.4|8620.4|8633.2|8618.2|3
1623223020000|2021-06-09 07:17:00|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|8635.2|8620.2|0
1623223080000|2021-06-09 07:18:00|8635.4|8620.4|8635|8620|8635.4|8620.4|8635|8620|0
1623223140000|2021-06-09 07:19:00|8635.4|8620.4|8635.2|8620.2|8635.4|8620.4|8635.2|8620.2|0
1623223180000|2021-06-09 07:19:40|8634.6|8619.6|8634.2|8619.2|8634.6|8619.6|8634.2|8619.2|2
1623223200000|2021-06-09 07:20:00|8634.4|8619.4|8634.2|8619.2|8634.4|8619.4|8634.2|8619.2|0
1623223240000|2021-06-09 07:20:40|8634.9|8619.9|8636|8621|8636|8621|8634.9|8619.9|0
1623223260000|2021-06-09 07:21:00|8636.2|8621.2|8635.8|8620.8|8636.2|8621.2|8635.8|8620.8|0
1623223320000|2021-06-09 07:22:00|8636.2|8621.2|8636|8621|8636.2|8621.2|8636|8621|0
1623223380000|2021-06-09 07:23:00|8636.2|8621.2|8636|8621|8636.2|8621.2|8636|8621|0
1623223440000|2021-06-09 07:24:00|8636.2|8621.2|8635.8|8620.8|8636.2|8621.2|8635.8|8620.8|0
1623223500000|2021-06-09 07:25:00|8636.2|8621.2|8635.6|8620.6|8636.2|8621.2|8635.6|8620.6|0
1623223560000|2021-06-09 07:26:00|8636.2|8621.2|8635.3|8620.3|8636.2|8621.2|8635.3|8620.3|0
1623223580000|2021-06-09 07:26:20|8633.8|8618.8|8633.8|8618.8|8634.3|8619.3|8633.8|8618.8|0
1623223620000|2021-06-09 07:27:00|8634.7|8619.7|8633.6|8618.6|8634.7|8619.7|8633.6|8618.6|0
1623223630000|2021-06-09 07:27:10|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|8633.3|8618.3|0
1623223680000|2021-06-09 07:28:00|8634.4|8619.4|8633.3|8618.3|8634.4|8619.4|8633.3|8618.3|0
1623223740000|2021-06-09 07:29:00|8634.2|8619.2|8633.7|8618.7|8634.2|8619.2|8633.7|8618.7|0
1623223750000|2021-06-09 07:29:10|8632.8|8617.8|8632.8|8617.8|8632.8|8617.8|8632.8|8617.8|0
1623223800000|2021-06-09 07:30:00|8633.7|8618.7|8635|8620|8635.2|8620.2|8633.7|8618.7|0
1623223840000|2021-06-09 07:30:40|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|0
1623223860000|2021-06-09 07:31:00|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|0
1623223920000|2021-06-09 07:32:00|8634.7|8619.7|8634.3|8619.3|8634.7|8619.7|8634.3|8619.3|0
1623223980000|2021-06-09 07:33:00|8634.7|8619.7|8634.5|8619.5|8634.7|8619.7|8634.5|8619.5|0
1623224040000|2021-06-09 07:34:00|8634.7|8619.7|8634.3|8619.3|8634.7|8619.7|8634.3|8619.3|0
1623224100000|2021-06-09 07:35:00|8634.7|8619.7|8634.1|8619.1|8634.7|8619.7|8634.1|8619.1|0
1623224160000|2021-06-09 07:36:00|8634.7|8619.7|8633.8|8618.8|8634.7|8619.7|8633.8|8618.8|0
1623224220000|2021-06-09 07:37:00|8634.7|8619.7|8634.5|8619.5|8634.7|8619.7|8634.5|8619.5|0
1623224280000|2021-06-09 07:38:00|8634.7|8619.7|8634.5|8619.5|8634.7|8619.7|8634.5|8619.5|0
1623224340000|2021-06-09 07:39:00|8634.7|8619.7|8634.3|8619.3|8634.7|8619.7|8634.3|8619.3|0
1623224370000|2021-06-09 07:39:30|8634.1|8619.1|8633.5|8618.5|8634.1|8619.1|8633.5|8618.5|0
1623224400000|2021-06-09 07:40:00|8633.9|8618.9|8633.7|8618.7|8633.9|8618.9|8633.7|8618.7|0
1623224410000|2021-06-09 07:40:10|8621.6|8606.6|8620|8605|8621.6|8606.6|8620|8605|7
1623224460000|2021-06-09 07:41:00|8620.2|8605.2|8619.8|8604.8|8620.2|8605.2|8619.8|8604.8|0
1623224470000|2021-06-09 07:41:10|8617.3|8602.3|8612.6|8597.6|8617.3|8602.3|8612.6|8597.6|0
1623224480000|2021-06-09 07:41:20|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|8612.8|8597.8|0
1623224520000|2021-06-09 07:42:00|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|8612.6|8597.6|0
1623224570000|2021-06-09 07:42:50|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|8612.1|8597.1|0
1623224580000|2021-06-09 07:43:00|8611.8|8596.8|8611.6|8596.6|8611.8|8596.8|8611.6|8596.6|0
1623224620000|2021-06-09 07:43:40|8610.2|8595.2|8609.6|8594.6|8610.2|8595.2|8609.6|8594.6|3
1623224630000|2021-06-09 07:43:50|8606.4|8591.4|8607.1|8592.1|8608.4|8593.4|8606.4|8591.4|0
1623224640000|2021-06-09 07:44:00|8606.6|8591.6|8606.5|8591.5|8606.6|8591.6|8606.1|8591.1|5
1623224650000|2021-06-09 07:44:10|8606.8|8591.8|8606.3|8591.3|8606.8|8591.8|8606.3|8591.3|2
1623224660000|2021-06-09 07:44:20|||||||||2
1623224670000|2021-06-09 07:44:30|8606.5|8591.5|8606.8|8591.8|8606.8|8591.8|8606.5|8591.5|0
1623224680000|2021-06-09 07:44:40|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|8604.9|8589.9|0
1623224690000|2021-06-09 07:44:50|8604.7|8589.7|8604.4|8589.4|8604.7|8589.7|8604.4|8589.4|0
1623224700000|2021-06-09 07:45:00|8604.2|8589.2|8604.2|8589.2|8604.2|8589.2|8604.2|8589.2|0
1623224740000|2021-06-09 07:45:40|8607|8592|8607|8592|8607|8592|8607|8592|0
1623224760000|2021-06-09 07:46:00|8607.4|8592.4|8607.2|8592.2|8607.4|8592.4|8607.2|8592.2|0
1623224770000|2021-06-09 07:46:10|8607.9|8592.9|8609.5|8594.5|8609.5|8594.5|8607.9|8592.9|0
1623224780000|2021-06-09 07:46:20|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|8612.5|8597.5|1
1623224790000|2021-06-09 07:46:30|||||||||1
1623224820000|2021-06-09 07:47:00|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|0
1623224880000|2021-06-09 07:48:00|8612.5|8597.5|8612.3|8597.3|8612.5|8597.5|8612.3|8597.3|0
1623224900000|2021-06-09 07:48:20|8612|8597|8612.3|8597.3|8612.3|8597.3|8612|8597|1
1623224910000|2021-06-09 07:48:30|8611.4|8596.4|8610.3|8595.3|8611.4|8596.4|8610.3|8595.3|0
1623224940000|2021-06-09 07:49:00|8610.5|8595.5|8610|8595|8610.5|8595.5|8610|8595|0
1623224990000|2021-06-09 07:49:50|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|0
1623225000000|2021-06-09 07:50:00|8611.1|8596.1|8610.9|8595.9|8611.1|8596.1|8610.9|8595.9|0
1623225060000|2021-06-09 07:51:00|8611.1|8596.1|8608.4|8593.4|8611.1|8596.1|8608.4|8593.4|0
1623225080000|2021-06-09 07:51:20|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|8609.8|8594.8|3
1623225120000|2021-06-09 07:52:00|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|1
1623225170000|2021-06-09 07:52:50|8610.3|8595.3|8609.8|8594.8|8610.3|8595.3|8609.8|8594.8|2
1623225180000|2021-06-09 07:53:00|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|8609.6|8594.6|0
1623225210000|2021-06-09 07:53:30|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|2
1623225240000|2021-06-09 07:54:00|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|1
1623225300000|2021-06-09 07:55:00|8610.8|8595.8|8610|8595|8610.8|8595.8|8610|8595|3
1623225360000|2021-06-09 07:56:00|8610.2|8595.2|8611.2|8596.2|8611.2|8596.2|8610|8595|5
1623225370000|2021-06-09 07:56:10|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|8610.8|8595.8|0
1623225420000|2021-06-09 07:57:00|8610.6|8595.6|8609.2|8594.2|8610.6|8595.6|8609.2|8594.2|1
1623225430000|2021-06-09 07:57:10|||||||||1
1623225450000|2021-06-09 07:57:30|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|0
1623225460000|2021-06-09 07:57:40|8608.2|8593.2|8608.7|8593.7|8608.7|8593.7|8608.2|8593.2|0
1623225470000|2021-06-09 07:57:50|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|8608.5|8593.5|2
1623225480000|2021-06-09 07:58:00|8608.7|8593.7|8608.8|8593.8|8608.8|8593.8|8608.5|8593.5|1
1623225500000|2021-06-09 07:58:20|8608.4|8593.4|8607.8|8592.8|8608.4|8593.4|8607.8|8592.8|0
1623225540000|2021-06-09 07:59:00|8607.6|8592.6|8607.6|8592.6|8607.6|8592.6|8607.6|8592.6|0
1623225580000|2021-06-09 07:59:40|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|8607.9|8592.9|3
1623225600000|2021-06-09 08:00:00|8607.7|8592.7|8611.5|8596.5|8611.5|8596.5|8607.7|8592.7|2
1623225640000|2021-06-09 08:00:40|8612.4|8597.4|8614.5|8599.5|8614.5|8599.5|8612.4|8597.4|0
1623225650000|2021-06-09 08:00:50|8615.2|8600.2|8617|8602|8617|8602|8615.2|8600.2|0
1623225660000|2021-06-09 08:01:00|8616.6|8601.6|8614.6|8599.6|8616.6|8601.6|8614.6|8599.6|0
1623225710000|2021-06-09 08:01:50|8612.9|8597.9|8610.9|8595.9|8612.9|8597.9|8610.9|8595.9|0
1623225720000|2021-06-09 08:02:00|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|2
1623225730000|2021-06-09 08:02:10|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|0
1623225760000|2021-06-09 08:02:40|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|5
1623225780000|2021-06-09 08:03:00|8611|8596|8610.3|8595.3|8611|8596|8610.3|8595.3|0
1623225800000|2021-06-09 08:03:20|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|8610.1|8595.1|0
1623225810000|2021-06-09 08:03:30|8609.8|8594.8|8610.1|8595.1|8610.3|8595.3|8609.8|8594.8|0
1623225820000|2021-06-09 08:03:40|8609.8|8594.8|8610.1|8595.1|8610.3|8595.3|8609.8|8594.8|0
1623225830000|2021-06-09 08:03:50|8609.8|8594.8|8610.1|8595.1|8610.3|8595.3|8609.8|8594.8|0
1623225840000|2021-06-09 08:04:00|8609.8|8594.8|8610.5|8595.5|8610.5|8595.5|8609|8594|0
1623225900000|2021-06-09 08:05:00|8610.9|8595.9|8611|8596|8611.4|8596.4|8610.9|8595.9|0
1623225910000|2021-06-09 08:05:10|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|8610.7|8595.7|0
1623225960000|2021-06-09 08:06:00|8610.9|8595.9|8610.5|8595.5|8610.9|8595.9|8610.5|8595.5|1
1623226020000|2021-06-09 08:07:00|8610.9|8595.9|8610.8|8595.8|8610.9|8595.9|8610.8|8595.8|0
1623226030000|2021-06-09 08:07:10|8611.4|8596.4|8612.9|8597.9|8612.9|8597.9|8611.4|8596.4|3
1623226050000|2021-06-09 08:07:30|8613.4|8598.4|8615.5|8600.5|8615.5|8600.5|8613.4|8598.4|0
1623226060000|2021-06-09 08:07:40|8616|8601|8616.5|8601.5|8616.5|8601.5|8616|8601|0
1623226070000|2021-06-09 08:07:50|8617|8602|8617|8602|8617|8602|8616.8|8601.8|2
1623226080000|2021-06-09 08:08:00|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|8616.5|8601.5|0
1623226110000|2021-06-09 08:08:30|8616.1|8601.1|8616.3|8601.3|8616.3|8601.3|8616.1|8601.1|0
1623226250000|2021-06-09 08:10:50|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|8615.5|8600.5|0
1623226310000|2021-06-09 08:11:50|8613.6|8598.6|8611.9|8596.9|8613.6|8598.6|8611.9|8596.9|1
1623226330000|2021-06-09 08:12:10|8615|8600|8615|8600|8615|8600|8615|8600|0
1623226410000|2021-06-09 08:13:30|||||||||1
1623226540000|2021-06-09 08:15:40|8614.2|8599.2|8613.9|8598.9|8614.2|8599.2|8613.9|8598.9|0
1623226610000|2021-06-09 08:16:50|8613.4|8598.4|8612.6|8597.6|8613.4|8598.4|8612.6|8597.6|4
1623226620000|2021-06-09 08:17:00|8612.3|8597.3|8611.7|8596.7|8612.3|8597.3|8610.8|8595.8|1
1623226630000|2021-06-09 08:17:10|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|0
1623226640000|2021-06-09 08:17:20|8612.9|8597.9|8612.4|8597.4|8612.9|8597.9|8612.4|8597.4|0
1623226920000|2021-06-09 08:22:00|8612.6|8597.6|8613.2|8598.2|8613.2|8598.2|8612.6|8597.6|0
1623226950000|2021-06-09 08:22:30|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|8613.4|8598.4|0
1623226980000|2021-06-09 08:23:00|8613.6|8598.6|8613.9|8598.9|8613.9|8598.9|8613.6|8598.6|0
1623227030000|2021-06-09 08:23:50|8615|8600|8616.2|8601.2|8616.2|8601.2|8615|8600|1
1623227040000|2021-06-09 08:24:00|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|0
1623227100000|2021-06-09 08:25:00|8616.2|8601.2|8616.4|8601.4|8616.4|8601.4|8616.2|8601.2|0
1623227160000|2021-06-09 08:26:00|8616.2|8601.2|8616.4|8601.4|8616.4|8601.4|8616.2|8601.2|0
1623227210000|2021-06-09 08:26:50|8616.2|8601.2|8615.9|8600.9|8616.2|8601.2|8615.9|8600.9|0
1623227220000|2021-06-09 08:27:00|8615.4|8600.4|8615.9|8600.9|8615.9|8600.9|8615.4|8600.4|0
1623227280000|2021-06-09 08:28:00|8615.7|8600.7|8615.6|8600.6|8615.7|8600.7|8615.4|8600.4|0
1623227290000|2021-06-09 08:28:10|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623227340000|2021-06-09 08:29:00|8615.7|8600.7|8615.6|8600.6|8615.7|8600.7|8615.6|8600.6|0
1623227350000|2021-06-09 08:29:10|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623227360000|2021-06-09 08:29:20|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|0
1623227400000|2021-06-09 08:30:00|8616.6|8601.6|8616.9|8601.9|8616.9|8601.9|8616.6|8601.6|0
1623227410000|2021-06-09 08:30:10|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|8617.2|8602.2|0
1623227420000|2021-06-09 08:30:20|8617.6|8602.6|8619|8604|8619|8604|8617.6|8602.6|0
1623227460000|2021-06-09 08:31:00|8618.8|8603.8|8619|8604|8619|8604|8618.8|8603.8|0
1623227520000|2021-06-09 08:32:00|8618.8|8603.8|8619|8604|8619|8604|8618.8|8603.8|0
1623227580000|2021-06-09 08:33:00|8618.8|8603.8|8619|8604|8619|8604|8618.8|8603.8|0
1623227620000|2021-06-09 08:33:40|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|0
1623227640000|2021-06-09 08:34:00|8618.5|8603.5|8618.7|8603.7|8618.7|8603.7|8618.5|8603.5|0
1623227650000|2021-06-09 08:34:10|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|0
1623227700000|2021-06-09 08:35:00|8618.8|8603.8|8620.1|8605.1|8620.1|8605.1|8618.8|8603.8|0
1623227730000|2021-06-09 08:35:30|8620.7|8605.7|8620.7|8605.7|8620.7|8605.7|8620.7|8605.7|0
1623227760000|2021-06-09 08:36:00|8621|8606|8621|8606|8621|8606|8621|8606|0
1623227820000|2021-06-09 08:37:00|8620.7|8605.7|8621|8606|8621|8606|8620.7|8605.7|0
1623227880000|2021-06-09 08:38:00|8620.7|8605.7|8621|8606|8621|8606|8620.7|8605.7|0
1623227940000|2021-06-09 08:39:00|8620.7|8605.7|8621|8606|8621|8606|8620.7|8605.7|0
1623228000000|2021-06-09 08:40:00|8620.7|8605.7|8621|8606|8621|8606|8620.7|8605.7|0
1623228010000|2021-06-09 08:40:10|8621.5|8606.5|8622|8607|8622|8607|8621.5|8606.5|0
1623228030000|2021-06-09 08:40:30|8621.7|8606.7|8621.7|8606.7|8621.7|8606.7|8621.7|8606.7|0
1623228060000|2021-06-09 08:41:00|8622|8607|8622|8607|8622|8607|8622|8607|0
1623228090000|2021-06-09 08:41:30|8621.7|8606.7|8621.5|8606.5|8621.7|8606.7|8621.5|8606.5|0
1623228120000|2021-06-09 08:42:00|8622.8|8607.8|8623|8608|8623|8608|8622.8|8607.8|4
1623228180000|2021-06-09 08:43:00|8622.6|8607.6|8622.8|8607.8|8622.8|8607.8|8622.6|8607.6|0
1623228190000|2021-06-09 08:43:10|||||||||1
1623228240000|2021-06-09 08:44:00|8623|8608|8623|8608|8623|8608|8623|8608|0
1623228270000|2021-06-09 08:44:30|8622.8|8607.8|8622.8|8607.8|8622.8|8607.8|8622.8|8607.8|0
1623228280000|2021-06-09 08:44:40|||||||||4
1623228290000|2021-06-09 08:44:50|||||||||4
1623228300000|2021-06-09 08:45:00|8622.2|8607.2|8621.4|8606.4|8622.2|8607.2|8621.4|8606.4|0
1623228310000|2021-06-09 08:45:10|8621.7|8606.7|8622.6|8607.6|8622.6|8607.6|8621.7|8606.7|3
1623228330000|2021-06-09 08:45:30|8622.8|8607.8|8623.1|8608.1|8623.1|8608.1|8622.8|8607.8|0
1623228360000|2021-06-09 08:46:00|8623.3|8608.3|8623.3|8608.3|8623.3|8608.3|8623.3|8608.3|0
1623228420000|2021-06-09 08:47:00|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|0
1623228470000|2021-06-09 08:47:50|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|0
1623228480000|2021-06-09 08:48:00|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1623228500000|2021-06-09 08:48:20|8624|8609|8623.7|8608.7|8624|8609|8623.7|8608.7|0
1623228510000|2021-06-09 08:48:30|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|2
1623228530000|2021-06-09 08:48:50|||||||||2
1623228540000|2021-06-09 08:49:00|8624.2|8609.2|8624.4|8609.4|8624.4|8609.4|8624.2|8609.2|1
1623228560000|2021-06-09 08:49:20|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|8626.5|8611.5|1
1623228570000|2021-06-09 08:49:30|||||||||2
1623228590000|2021-06-09 08:49:50|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|8625.8|8610.8|0
1623228600000|2021-06-09 08:50:00|8626|8611|8626|8611|8626|8611|8626|8611|0
1623228650000|2021-06-09 08:50:50|8625.6|8610.6|8624.5|8609.5|8625.6|8610.6|8624.5|8609.5|0
1623228660000|2021-06-09 08:51:00|8624|8609|8626.5|8611.5|8626.5|8611.5|8624|8609|2
1623228710000|2021-06-09 08:51:50|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|2
1623228720000|2021-06-09 08:52:00|8623.1|8608.1|8622|8607|8623.1|8608.1|8622|8607|0
1623228730000|2021-06-09 08:52:10|8622.3|8607.3|8622.3|8607.3|8622.3|8607.3|8622.3|8607.3|0
1623228770000|2021-06-09 08:52:50|8622|8607|8622|8607|8622|8607|8622|8607|0
1623229010000|2021-06-09 08:56:50|8621.8|8606.8|8621.5|8606.5|8621.8|8606.8|8621.5|8606.5|0
1623229020000|2021-06-09 08:57:00|8621.8|8606.8|8622|8607|8622|8607|8621.8|8606.8|0
1623229080000|2021-06-09 08:58:00|8621.8|8606.8|8621.8|8606.8|8621.8|8606.8|8621.5|8606.5|0
1623229090000|2021-06-09 08:58:10|8622|8607|8622|8607|8622|8607|8622|8607|0
1623229140000|2021-06-09 08:59:00|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|1
1623229180000|2021-06-09 08:59:40|8622|8607|8622|8607|8622|8607|8622|8607|4
1623229200000|2021-06-09 09:00:00|8622.3|8607.3|8622.3|8607.3|8622.3|8607.3|8622.3|8607.3|0
1623229260000|2021-06-09 09:01:00|8624|8609|8623.5|8608.5|8624|8609|8623.5|8608.5|1
1623229270000|2021-06-09 09:01:10|8624|8609|8624|8609|8624|8609|8624|8609|0
1623229480000|2021-06-09 09:04:40|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|0
1623229540000|2021-06-09 09:05:40|||||||||1
1623229760000|2021-06-09 09:09:20|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|0
1623229800000|2021-06-09 09:10:00|8624.2|8609.2|8624.8|8609.8|8624.8|8609.8|8624.2|8609.2|1
1623229810000|2021-06-09 09:10:10|8624.2|8609.2|8622.7|8607.7|8624.2|8609.2|8622.7|8607.7|10
1623230040000|2021-06-09 09:14:00|8622|8607|8622|8607|8622|8607|8622|8607|0
1623230050000|2021-06-09 09:14:10|8621.3|8606.3|8621.1|8606.1|8621.3|8606.3|8621.1|8606.1|0
1623230100000|2021-06-09 09:15:00|||||||||5
1623230160000|2021-06-09 09:16:00|8618.5|8603.5|8616.5|8601.5|8618.5|8603.5|8616.5|8601.5|2
1623230190000|2021-06-09 09:16:30|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|8616.7|8601.7|0
1623230220000|2021-06-09 09:17:00|8614.7|8599.7|8612.7|8597.7|8614.7|8599.7|8612.7|8597.7|0
1623230270000|2021-06-09 09:17:50|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|11
1623230300000|2021-06-09 09:18:20|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623230330000|2021-06-09 09:18:50|8616.2|8601.2|8616.2|8601.2|8616.4|8601.4|8616.2|8601.2|0
1623230340000|2021-06-09 09:19:00|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623230360000|2021-06-09 09:19:20|8619.9|8604.9|8619.7|8604.7|8619.9|8604.9|8619.7|8604.7|1
1623230370000|2021-06-09 09:19:30|8620|8605|8620.9|8605.9|8620.9|8605.9|8620|8605|0
1623230380000|2021-06-09 09:19:40|8620.7|8605.7|8623.2|8608.2|8623.2|8608.2|8620.7|8605.7|4
1623230390000|2021-06-09 09:19:50|8622.7|8607.7|8622.6|8607.6|8622.8|8607.8|8622.6|8607.6|1
1623230400000|2021-06-09 09:20:00|8622.3|8607.3|8623.3|8608.3|8623.3|8608.3|8621.7|8606.7|0
1623230410000|2021-06-09 09:20:10|8623.1|8608.1|8624.2|8609.2|8625.2|8610.2|8623.1|8608.1|2
1623230420000|2021-06-09 09:20:20|8623.8|8608.8|8625.5|8610.5|8625.5|8610.5|8623.8|8608.8|0
1623230430000|2021-06-09 09:20:30|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|8625.7|8610.7|0
1623230440000|2021-06-09 09:20:40|8625.3|8610.3|8625.7|8610.7|8625.7|8610.7|8625.3|8610.3|0
1623230450000|2021-06-09 09:20:50|8625.3|8610.3|8625.7|8610.7|8625.7|8610.7|8625.3|8610.3|0
1623230460000|2021-06-09 09:21:00|8625.3|8610.3|8625.7|8610.7|8625.7|8610.7|8625.3|8610.3|0
1623230470000|2021-06-09 09:21:10|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|8625.5|8610.5|0
1623230480000|2021-06-09 09:21:20|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|8626.2|8611.2|0
1623230490000|2021-06-09 09:21:30|8626.5|8611.5|8629.5|8614.5|8629.5|8614.5|8626.5|8611.5|7
1623230500000|2021-06-09 09:21:40|8629|8614|8631.1|8616.1|8631.1|8616.1|8629|8614|7
1623230510000|2021-06-09 09:21:50|8630.7|8615.7|8630.9|8615.9|8630.9|8615.9|8630.7|8615.7|4
1623230520000|2021-06-09 09:22:00|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230530000|2021-06-09 09:22:10|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230560000|2021-06-09 09:22:40|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|8630.3|8615.3|3
1623230570000|2021-06-09 09:22:50|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|0
1623230580000|2021-06-09 09:23:00|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|8629.9|8614.9|8
1623230640000|2021-06-09 09:24:00|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|8629.3|8614.3|8
1623230660000|2021-06-09 09:24:20|8628.7|8613.7|8629.3|8614.3|8629.3|8614.3|8628.7|8613.7|7
1623230730000|2021-06-09 09:25:30|8630.6|8615.6|8630|8615|8630.6|8615.6|8629.9|8614.9|0
1623230740000|2021-06-09 09:25:40|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230750000|2021-06-09 09:25:50|8629.9|8614.9|8630|8615|8630|8615|8629.9|8614.9|0
1623230760000|2021-06-09 09:26:00|8630.6|8615.6|8630|8615|8630.6|8615.6|8629.9|8614.9|0
1623230770000|2021-06-09 09:26:10|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230780000|2021-06-09 09:26:20|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230790000|2021-06-09 09:26:30|8629.9|8614.9|8630|8615|8630|8615|8629.9|8614.9|0
1623230800000|2021-06-09 09:26:40|8629.9|8614.9|8630|8615|8630.6|8615.6|8629.9|8614.9|1
1623230820000|2021-06-09 09:27:00|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|0
1623230850000|2021-06-09 09:27:30|8629.6|8614.6|8630.6|8615.6|8630.6|8615.6|8629.6|8614.6|0
1623230860000|2021-06-09 09:27:40|8629.3|8614.3|8630.6|8615.6|8630.6|8615.6|8629.3|8614.3|0
1623230870000|2021-06-09 09:27:50|8629.3|8614.3|8630|8615|8630|8615|8629.3|8614.3|0
1623230880000|2021-06-09 09:28:00|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|8630.6|8615.6|0
1623230890000|2021-06-09 09:28:10|8629.9|8614.9|8630|8615|8630.6|8615.6|8629.3|8614.3|1
1623230900000|2021-06-09 09:28:20|8629.9|8614.9|8630.6|8615.6|8630.6|8615.6|8629.9|8614.9|0
1623230910000|2021-06-09 09:28:30|8629.9|8614.9|8636.7|8621.7|8636.7|8621.7|8629.6|8614.6|10
1623230920000|2021-06-09 09:28:40|8637.2|8622.2|8637.2|8622.2|8637.2|8622.2|8636.8|8621.8|0
1623230930000|2021-06-09 09:28:50|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8636.8|8621.8|1
1623230940000|2021-06-09 09:29:00|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8636.8|8621.8|3
1623230950000|2021-06-09 09:29:10|8637|8622|8637.3|8622.3|8637.3|8622.3|8637|8622|0
1623230960000|2021-06-09 09:29:20|8636.8|8621.8|8637|8622|8637|8622|8636.8|8621.8|0
1623230970000|2021-06-09 09:29:30|8637.3|8622.3|8637|8622|8637.3|8622.3|8636.8|8621.8|0
1623230980000|2021-06-09 09:29:40|8637.2|8622.2|8637.3|8622.3|8637.3|8622.3|8637|8622|0
1623230990000|2021-06-09 09:29:50|8636.8|8621.8|8637|8622|8637|8622|8636.8|8621.8|0
1623231000000|2021-06-09 09:30:00|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231010000|2021-06-09 09:30:10|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231020000|2021-06-09 09:30:20|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231040000|2021-06-09 09:30:40|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231050000|2021-06-09 09:30:50|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231060000|2021-06-09 09:31:00|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231070000|2021-06-09 09:31:10|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231080000|2021-06-09 09:31:20|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231090000|2021-06-09 09:31:30|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231100000|2021-06-09 09:31:40|8637.3|8622.3|8637.5|8622.5|8637.5|8622.5|8637.3|8622.3|0
1623231110000|2021-06-09 09:31:50|8637.3|8622.3|8637.9|8622.9|8637.9|8622.9|8636.3|8621.3|4
1623231120000|2021-06-09 09:32:00|8637.4|8622.4|8637.6|8622.6|8637.6|8622.6|8637.4|8622.4|0
1623231130000|2021-06-09 09:32:10|8637.4|8622.4|8637.4|8622.4|8637.9|8622.9|8637.4|8622.4|8
1623231220000|2021-06-09 09:33:40|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|0
1623231310000|2021-06-09 09:35:10|8636|8621|8636|8621|8636|8621|8636|8621|1
1623231320000|2021-06-09 09:35:20|8635|8620|8634.5|8619.5|8635|8620|8634.5|8619.5|1
1623231330000|2021-06-09 09:35:30|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|0
1623231340000|2021-06-09 09:35:40|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|1
1623231350000|2021-06-09 09:35:50|8634.8|8619.8|8635|8620|8635.3|8620.3|8634.5|8619.5|2
1623231360000|2021-06-09 09:36:00|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|0
1623231410000|2021-06-09 09:36:50|8635.1|8620.1|8634.5|8619.5|8635.1|8620.1|8634.5|8619.5|0
1623231430000|2021-06-09 09:37:10|8633.4|8618.4|8631.8|8616.8|8633.4|8618.4|8631.8|8616.8|3
1623231540000|2021-06-09 09:39:00|8631.2|8616.2|8630.8|8615.8|8631.2|8616.2|8630.8|8615.8|3
1623231550000|2021-06-09 09:39:10|8631.2|8616.2|8632.5|8617.5|8632.5|8617.5|8631.2|8616.2|0
1623231570000|2021-06-09 09:39:30|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|0
1623231620000|2021-06-09 09:40:20|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|8629.5|8614.5|1
1623231630000|2021-06-09 09:40:30|8629|8614|8628.5|8613.5|8629|8614|8628.5|8613.5|0
1623231640000|2021-06-09 09:40:40|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|8628.2|8613.2|0
1623231710000|2021-06-09 09:41:50|8626.3|8611.3|8626|8611|8626.3|8611.3|8626|8611|1
1623231720000|2021-06-09 09:42:00|8625.8|8610.8|8624.5|8609.5|8625.8|8610.8|8624|8609|0
1623231730000|2021-06-09 09:42:10|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|0
1623231790000|2021-06-09 09:43:10|8623.3|8608.3|8623|8608|8623.3|8608.3|8623|8608|0
1623231810000|2021-06-09 09:43:30|8622.8|8607.8|8622.3|8607.3|8622.8|8607.8|8622.3|8607.3|0
1623231820000|2021-06-09 09:43:40|8622.5|8607.5|8622.5|8607.5|8622.5|8607.5|8622.5|8607.5|0
1623231830000|2021-06-09 09:43:50|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|8623.5|8608.5|0
1623231900000|2021-06-09 09:45:00|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|8623.8|8608.8|0
1623232180000|2021-06-09 09:49:40|8624|8609|8624.3|8609.3|8624.3|8609.3|8624|8609|0
1623232320000|2021-06-09 09:52:00|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|0
1623232380000|2021-06-09 09:53:00|8624.1|8609.1|8624.3|8609.3|8624.3|8609.3|8624.1|8609.1|0
1623232440000|2021-06-09 09:54:00|8624.1|8609.1|8624.3|8609.3|8624.3|8609.3|8624.1|8609.1|0
1623232470000|2021-06-09 09:54:30|8624.1|8609.1|8624.1|8609.1|8624.1|8609.1|8624.1|8609.1|1
1623232620000|2021-06-09 09:57:00|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|0
1623232680000|2021-06-09 09:58:00|8624.1|8609.1|8624.3|8609.3|8624.3|8609.3|8624.1|8609.1|0
1623232710000|2021-06-09 09:58:30|8625.4|8610.4|8630|8615|8630|8615|8625.4|8610.4|6
1623232790000|2021-06-09 09:59:50|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|0
1623232920000|2021-06-09 10:02:00|8627.5|8612.5|8625.9|8610.9|8627.5|8612.5|8625.9|8610.9|0
1623232930000|2021-06-09 10:02:10|8627|8612|8627|8612|8627|8612|8627|8612|0
1623233010000|2021-06-09 10:03:30|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|0
1623233040000|2021-06-09 10:04:00|8627|8612|8627|8612|8627|8612|8627|8612|0
1623233060000|2021-06-09 10:04:20|8625.6|8610.6|8624.9|8609.9|8625.6|8610.6|8623.3|8608.3|1
1623233070000|2021-06-09 10:04:30|8626.3|8611.3|8621.6|8606.6|8626.3|8611.3|8621.6|8606.6|2
1623233080000|2021-06-09 10:04:40|8621.1|8606.1|8621|8606|8621.1|8606.1|8620.2|8605.2|37
1623233090000|2021-06-09 10:04:50|||||||||3
1623233100000|2021-06-09 10:05:00|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|0
1623233160000|2021-06-09 10:06:00|8621.2|8606.2|8621.5|8606.5|8621.5|8606.5|8621.2|8606.2|2
1623233220000|2021-06-09 10:07:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233280000|2021-06-09 10:08:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233340000|2021-06-09 10:09:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233400000|2021-06-09 10:10:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233460000|2021-06-09 10:11:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233520000|2021-06-09 10:12:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233580000|2021-06-09 10:13:00|8621.3|8606.3|8621.5|8606.5|8621.5|8606.5|8621.3|8606.3|0
1623233590000|2021-06-09 10:13:10|8622|8607|8622|8607|8622|8607|8622|8607|10
1623233610000|2021-06-09 10:13:30|8622.5|8607.5|8629.5|8614.5|8629.5|8614.5|8622.5|8607.5|2
1623233620000|2021-06-09 10:13:40|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|8629.8|8614.8|0
1623233640000|2021-06-09 10:14:00|8630|8615|8630|8615|8630|8615|8630|8615|0
1623233680000|2021-06-09 10:14:40|8628.9|8613.9|8629.5|8614.5|8629.5|8614.5|8628.7|8613.7|0
1623233690000|2021-06-09 10:14:50|||||||||2
1623233700000|2021-06-09 10:15:00|8627.3|8612.3|8628.4|8613.4|8628.4|8613.4|8627.3|8612.3|0
1623233710000|2021-06-09 10:15:10|8629.6|8614.6|8628.8|8613.8|8629.6|8614.6|8628.8|8613.8|0
1623233760000|2021-06-09 10:16:00|8627.8|8612.8|8629.8|8614.8|8629.8|8614.8|8627.8|8612.8|0
1623233810000|2021-06-09 10:16:50|8629|8614|8628.5|8613.5|8629|8614|8628.5|8613.5|2
1623233820000|2021-06-09 10:17:00|8628.3|8613.3|8628.5|8613.5|8628.5|8613.5|8628.3|8613.3|0
1623233840000|2021-06-09 10:17:20|8628.3|8613.3|8628|8613|8628.3|8613.3|8628|8613|0
1623233880000|2021-06-09 10:18:00|8627.4|8612.4|8627.5|8612.5|8627.5|8612.5|8626.8|8611.8|0
1623233910000|2021-06-09 10:18:30|8626.4|8611.4|8625.3|8610.3|8626.4|8611.4|8625.3|8610.3|0
1623233940000|2021-06-09 10:19:00|8624.7|8609.7|8624.3|8609.3|8624.7|8609.7|8624.1|8609.1|0
1623233950000|2021-06-09 10:19:10|8624.8|8609.8|8625.1|8610.1|8626.8|8611.8|8624.8|8609.8|0
1623233970000|2021-06-09 10:19:30|8624.8|8609.8|8624.8|8609.8|8624.8|8609.8|8624.8|8609.8|0
1623234000000|2021-06-09 10:20:00|8624.6|8609.6|8624.8|8609.8|8624.8|8609.8|8624.6|8609.6|0
1623234010000|2021-06-09 10:20:10|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|0
1623234040000|2021-06-09 10:20:40|8624.7|8609.7|8623.8|8608.8|8624.7|8609.7|8623.8|8608.8|0
1623234060000|2021-06-09 10:21:00|8623.4|8608.4|8623.3|8608.3|8623.4|8608.4|8623.1|8608.1|0
1623234110000|2021-06-09 10:21:50|||||||||1
1623234120000|2021-06-09 10:22:00|8623.6|8608.6|8623.8|8608.8|8623.8|8608.8|8623.6|8608.6|0
1623234130000|2021-06-09 10:22:10|8622.7|8607.7|8621.6|8606.6|8622.7|8607.7|8621.6|8606.6|2
1623234140000|2021-06-09 10:22:20|8619.8|8604.8|8618.6|8603.6|8619.8|8604.8|8618.6|8603.6|5
1623234150000|2021-06-09 10:22:30|8618.9|8603.9|8618.9|8603.9|8619.1|8604.1|8618.9|8603.9|6
1623234160000|2021-06-09 10:22:40|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|0
1623234180000|2021-06-09 10:23:00|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|8618.3|8603.3|0
1623234280000|2021-06-09 10:24:40|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|8618.6|8603.6|0
1623234300000|2021-06-09 10:25:00|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|8618.8|8603.8|0
1623234330000|2021-06-09 10:25:30|8620.8|8605.8|8622|8607|8622.5|8607.5|8620.8|8605.8|1
1623234340000|2021-06-09 10:25:40|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|0
1623234360000|2021-06-09 10:26:00|8620.3|8605.3|8620.5|8605.5|8620.5|8605.5|8620.3|8605.3|0
1623234420000|2021-06-09 10:27:00|8620.3|8605.3|8620.8|8605.8|8620.8|8605.8|8620.3|8605.3|0
1623234430000|2021-06-09 10:27:10|8621|8606|8621|8606|8621|8606|8621|8606|0
1623234460000|2021-06-09 10:27:40|8620.8|8605.8|8620.5|8605.5|8620.8|8605.8|8620.5|8605.5|0
1623234480000|2021-06-09 10:28:00|8620.1|8605.1|8620.5|8605.5|8620.5|8605.5|8619.8|8604.8|0
1623234510000|2021-06-09 10:28:30|8618.3|8603.3|8615.8|8600.8|8618.3|8603.3|8615.8|8600.8|1
1623234520000|2021-06-09 10:28:40|8615.4|8600.4|8615.8|8600.8|8615.8|8600.8|8614.8|8599.8|0
1623234540000|2021-06-09 10:29:00|8617.1|8602.1|8614.8|8599.8|8617.1|8602.1|8614.8|8599.8|1
1623234570000|2021-06-09 10:29:30|8615|8600|8615.3|8600.3|8615.3|8600.3|8615|8600|0
1623234680000|2021-06-09 10:31:20|8614.7|8599.7|8613.8|8598.8|8614.7|8599.7|8613.8|8598.8|0
1623234700000|2021-06-09 10:31:40|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|8613.3|8598.3|0
1623234710000|2021-06-09 10:31:50|8612|8597|8612|8597|8612|8597|8612|8597|0
1623234720000|2021-06-09 10:32:00|8612.5|8597.5|8613|8598|8613|8598|8612.5|8597.5|0
1623234730000|2021-06-09 10:32:10|8613.5|8598.5|8613.7|8598.7|8613.7|8598.7|8613.5|8598.5|5
1623234780000|2021-06-09 10:33:00|8613.5|8598.5|8614.2|8599.2|8614.2|8599.2|8613.2|8598.2|0
1623234840000|2021-06-09 10:34:00|8614.4|8599.4|8614.7|8599.7|8614.7|8599.7|8614.4|8599.4|0
1623234860000|2021-06-09 10:34:20|8616|8601|8616.1|8601.1|8616.1|8601.1|8615.8|8600.8|5
1623234880000|2021-06-09 10:34:40|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|8615.9|8600.9|0
1623234900000|2021-06-09 10:35:00|8616.2|8601.2|8616.7|8601.7|8616.7|8601.7|8616.2|8601.2|0
1623234930000|2021-06-09 10:35:30|8617.2|8602.2|8619|8604|8619|8604|8617.2|8602.2|0
1623234940000|2021-06-09 10:35:40|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|8618.7|8603.7|0
1623234960000|2021-06-09 10:36:00|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|8619.2|8604.2|0
1623235020000|2021-06-09 10:37:00|8619.4|8604.4|8619.7|8604.7|8619.7|8604.7|8619.4|8604.4|0
1623235030000|2021-06-09 10:37:10|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|8620.2|8605.2|0
1623235080000|2021-06-09 10:38:00|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|8620.5|8605.5|0
1623235100000|2021-06-09 10:38:20|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|8624.3|8609.3|10
1623235110000|2021-06-09 10:38:30|8624.6|8609.6|8624.6|8609.6|8624.6|8609.6|8624.6|8609.6|0
1623235120000|2021-06-09 10:38:40|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|8623.7|8608.7|0
1623235130000|2021-06-09 10:38:50|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|3
1623235140000|2021-06-09 10:39:00|8625.4|8610.4|8626.4|8611.4|8626.4|8611.4|8625.4|8610.4|0
1623235200000|2021-06-09 10:40:00|8626.6|8611.6|8628|8613|8628|8613|8626.6|8611.6|2
1623235210000|2021-06-09 10:40:10|8628.3|8613.3|8635.1|8610.1|8635.1|8613.3|8628.3|8610.1|1
1623235230000|2021-06-09 10:40:30|8629.8|8614.8|8629.6|8614.6|8629.8|8614.8|8629.6|8614.6|0
1623235260000|2021-06-09 10:41:00|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|8630.1|8615.1|0
1623235300000|2021-06-09 10:41:40|8630.3|8615.3|8629|8614|8630.3|8615.3|8629|8614|0
1623235320000|2021-06-09 10:42:00|8629.2|8614.2|8630.8|8615.8|8630.8|8615.8|8629.2|8614.2|1
1623235330000|2021-06-09 10:42:10|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|8631.1|8616.1|0
1623235380000|2021-06-09 10:43:00|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|0
1623235390000|2021-06-09 10:43:10|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|8631.5|8616.5|0
1623235410000|2021-06-09 10:43:30|8631.7|8616.7|8634|8619|8634|8619|8631.7|8616.7|2
1623235420000|2021-06-09 10:43:40|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|8634.3|8619.3|0
1623235440000|2021-06-09 10:44:00|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|8634.5|8619.5|0
1623235460000|2021-06-09 10:44:20|8634.7|8619.7|8635.6|8620.6|8635.6|8620.6|8634.7|8619.7|0
1623235470000|2021-06-09 10:44:30|||||||||1
1623235500000|2021-06-09 10:45:00|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|0
1623235560000|2021-06-09 10:46:00|8636|8621|8636|8621|8636|8621|8636|8621|0
1623235570000|2021-06-09 10:46:10|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|8636.3|8621.3|0
1623235600000|2021-06-09 10:46:40|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623235620000|2021-06-09 10:47:00|8637.3|8622.3|8637.6|8622.6|8637.6|8622.6|8637.3|8622.3|0
1623235630000|2021-06-09 10:47:10|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1623235680000|2021-06-09 10:48:00|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|0
1623235690000|2021-06-09 10:48:10|8638.1|8623.1|8638.1|8623.1|8638.1|8623.1|8638.1|8623.1|0
1623235700000|2021-06-09 10:48:20|8641.8|8626.8|8641.8|8626.8|8641.8|8626.8|8641.8|8626.8|1
1623235710000|2021-06-09 10:48:30|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|0
1623235720000|2021-06-09 10:48:40|||||||||1
1623235740000|2021-06-09 10:49:00|8642.3|8627.3|8642.8|8627.8|8642.8|8627.8|8642.3|8627.3|0
1623235800000|2021-06-09 10:50:00|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|8643.1|8628.1|1
1623235810000|2021-06-09 10:50:10|8643.3|8628.3|8643.3|8628.3|8643.3|8628.3|8643.3|8628.3|0
1623235860000|2021-06-09 10:51:00|8642.9|8627.9|8643.1|8628.1|8643.1|8628.1|8642.9|8627.9|0
1623235870000|2021-06-09 10:51:10|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|8642.6|8627.6|0
1623235900000|2021-06-09 10:51:40|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|0
1623235910000|2021-06-09 10:51:50|8640|8625|8638|8623|8640|8625|8637.8|8622.8|7
1623235920000|2021-06-09 10:52:00|8638.3|8623.3|8638.5|8623.5|8638.5|8623.5|8638.3|8623.3|0
1623235980000|2021-06-09 10:53:00|8638.1|8623.1|8638.3|8623.3|8638.3|8623.3|8638.1|8623.1|0
1623236040000|2021-06-09 10:54:00|8639.1|8624.1|8638.6|8623.6|8639.1|8624.1|8638.3|8623.3|0
1623236050000|2021-06-09 10:54:10|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|0
1623236100000|2021-06-09 10:55:00|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|0
1623236160000|2021-06-09 10:56:00|8638.3|8623.3|8638.8|8623.8|8638.8|8623.8|8638.3|8623.3|0
1623236170000|2021-06-09 10:56:10|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|0
1623236220000|2021-06-09 10:57:00|8638.8|8623.8|8638.3|8623.3|8638.8|8623.8|8637.8|8622.8|0
1623236250000|2021-06-09 10:57:30|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|8638.6|8623.6|0
1623236260000|2021-06-09 10:57:40|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|8637.7|8622.7|0
1623236280000|2021-06-09 10:58:00|8637.1|8622.1|8637.3|8622.3|8637.3|8622.3|8637.1|8622.1|0
1623236340000|2021-06-09 10:59:00|8636.8|8621.8|8637.1|8622.1|8637.1|8622.1|8636.8|8621.8|0
1623236380000|2021-06-09 10:59:40|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|8640.9|8625.9|1
1623236390000|2021-06-09 10:59:50|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|8642.1|8627.1|2
1623236400000|2021-06-09 11:00:00|8641.5|8626.5|8642|8627|8642|8627|8641.5|8626.5|3
1623236430000|2021-06-09 11:00:30|||||||||1
1623236460000|2021-06-09 11:01:00|8641.8|8626.8|8641.2|8626.2|8641.8|8626.8|8640.9|8625.9|0
1623236470000|2021-06-09 11:01:10|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|0
1623236500000|2021-06-09 11:01:40|||||||||1
1623236510000|2021-06-09 11:01:50|||||||||1
1623236520000|2021-06-09 11:02:00|8641.5|8626.5|8641.7|8626.7|8641.7|8626.7|8640.9|8625.9|0
1623236560000|2021-06-09 11:02:40|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|8640.4|8625.4|6
1623236570000|2021-06-09 11:02:50|8638.5|8623.5|8637.4|8622.4|8638.5|8623.5|8637.4|8622.4|1
1623236580000|2021-06-09 11:03:00|8637.6|8622.6|8638.1|8623.1|8638.1|8623.1|8637.6|8622.6|0
1623236590000|2021-06-09 11:03:10|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|0
1623236640000|2021-06-09 11:04:00|8638.2|8623.2|8637.7|8622.7|8638.2|8623.2|8637.4|8622.4|0
1623236650000|2021-06-09 11:04:10|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1623236690000|2021-06-09 11:04:50|8637.7|8622.7|8636.9|8621.9|8637.7|8622.7|8636.9|8621.9|0
1623236700000|2021-06-09 11:05:00|8635.9|8620.9|8635.4|8620.4|8635.9|8620.9|8634.9|8619.9|4
1623236740000|2021-06-09 11:05:40|8637.9|8622.9|8639|8624|8639.2|8624.2|8637.9|8622.9|4
1623236750000|2021-06-09 11:05:50|8637.9|8622.9|8637|8622|8637.9|8622.9|8637|8622|0
1623236760000|2021-06-09 11:06:00|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|8637.3|8622.3|0
1623236790000|2021-06-09 11:06:30|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|8637.9|8622.9|0
1623236820000|2021-06-09 11:07:00|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|8635.6|8620.6|1
1623236920000|2021-06-09 11:08:40|8639.6|8624.6|8639.1|8624.1|8639.6|8624.6|8638.5|8623.5|1
1623236940000|2021-06-09 11:09:00|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|8638.8|8623.8|0
1623237110000|2021-06-09 11:11:50|8638.4|8623.4|8637.5|8622.5|8638.4|8623.4|8637.5|8622.5|0
1623237120000|2021-06-09 11:12:00|8637.7|8622.7|8638|8623|8638|8623|8637.7|8622.7|0
1623237150000|2021-06-09 11:12:30|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|8638.5|8623.5|0
1623237180000|2021-06-09 11:13:00|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|8638.7|8623.7|0
1623237210000|2021-06-09 11:13:30|8640.8|8625.8|8639|8624|8640.8|8625.8|8639|8624|0
1623237230000|2021-06-09 11:13:50|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|0
1623237240000|2021-06-09 11:14:00|8641.6|8626.6|8639.3|8624.3|8641.6|8626.6|8639.3|8624.3|1
1623237420000|2021-06-09 11:17:00|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|8639.8|8624.8|0
1623237430000|2021-06-09 11:17:10|8640|8625|8640.1|8625.1|8640.3|8625.3|8640|8625|0
1623237440000|2021-06-09 11:17:20|8640.3|8625.3|8640.3|8625.3|8640.3|8625.3|8640.3|8625.3|0
1623237490000|2021-06-09 11:18:10|8640.1|8625.1|8640.1|8625.1|8640.1|8625.1|8640.1|8625.1|0
1623237500000|2021-06-09 11:18:20|8640.3|8625.3|8640.3|8625.3|8640.3|8625.3|8640.3|8625.3|0
1623237550000|2021-06-09 11:19:10|8641.4|8626.4|8641.4|8626.4|8641.4|8626.4|8641.4|8626.4|7
1623237560000|2021-06-09 11:19:20|||||||||2
1623237580000|2021-06-09 11:19:40|8642|8627|8642|8627|8642|8627|8642|8627|1
1623237600000|2021-06-09 11:20:00|8642.3|8627.3|8641.8|8626.8|8642.5|8627.5|8641.8|8626.8|1
1623237610000|2021-06-09 11:20:10|||||||||1
1623237630000|2021-06-09 11:20:30|8642.9|8627.9|8646.4|8631.4|8646.4|8631.4|8642.9|8627.9|14
1623237640000|2021-06-09 11:20:40|8647|8632|8647|8632|8647|8632|8647|8632|0
1623237720000|2021-06-09 11:22:00|8646.8|8631.8|8646.5|8631.5|8646.8|8631.8|8646.5|8631.5|0
1623237730000|2021-06-09 11:22:10|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|8646.3|8631.3|0
1623237810000|2021-06-09 11:23:30|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|8646.9|8631.9|0
1623237840000|2021-06-09 11:24:00|8647.5|8632.5|8647.5|8632.5|8647.5|8632.5|8647.5|8632.5|0
1623238070000|2021-06-09 11:27:50|8647.7|8632.7|8648|8633|8648|8633|8647.7|8632.7|0
1623238090000|2021-06-09 11:28:10|8647.5|8632.5|8647.7|8632.7|8647.7|8632.7|8647.5|8632.5|1
1623238150000|2021-06-09 11:29:10|8648|8633|8648|8633|8648|8633|8648|8633|0
1623238170000|2021-06-09 11:29:30|8649.1|8634.1|8650.8|8635.8|8650.8|8635.8|8649.1|8634.1|0
1623238180000|2021-06-09 11:29:40|8651.4|8636.4|8651.4|8636.4|8651.4|8636.4|8651.4|8636.4|0
1623238190000|2021-06-09 11:29:50|8651.3|8636.3|8651.6|8636.6|8651.6|8636.6|8651.3|8636.3|0
1623238200000|2021-06-09 11:30:00|8651.9|8636.9|8651.9|8636.9|8651.9|8636.9|8651.9|8636.9|0
1623238230000|2021-06-09 11:30:30|8652.1|8637.1|8651.9|8636.9|8652.1|8637.1|8651.9|8636.9|0
1623238250000|2021-06-09 11:30:50|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|0
1623238320000|2021-06-09 11:32:00|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|8652.6|8637.6|0
1623238420000|2021-06-09 11:33:40|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|0
1623238540000|2021-06-09 11:35:40|8653.9|8638.9|8653.6|8638.6|8654.5|8639.5|8653.6|8638.6|0
1623238580000|2021-06-09 11:36:20|8650.6|8635.6|8650.6|8635.6|8650.6|8635.6|8650.6|8635.6|0
1623238620000|2021-06-09 11:37:00|8651.5|8636.5|8652.6|8637.6|8652.6|8637.6|8651.5|8636.5|0
1623238630000|2021-06-09 11:37:10|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|0
1623238740000|2021-06-09 11:39:00|8652.1|8637.1|8653.4|8638.4|8653.4|8638.4|8652.1|8637.1|0
1623238750000|2021-06-09 11:39:10|8653.6|8638.6|8653.9|8638.9|8653.9|8638.9|8653.6|8638.6|0
1623238760000|2021-06-09 11:39:20|8654.1|8639.1|8654.4|8639.4|8654.4|8639.4|8654.1|8639.1|0
1623238850000|2021-06-09 11:40:50|8652.7|8637.7|8651.9|8636.9|8652.7|8637.7|8651.9|8636.9|1
1623238860000|2021-06-09 11:41:00|8651.6|8636.6|8652.6|8637.6|8652.6|8637.6|8651.6|8636.6|7
1623238870000|2021-06-09 11:41:10|8652.2|8637.2|8652.2|8637.2|8652.2|8637.2|8652.2|8637.2|0
1623238890000|2021-06-09 11:41:30|8652|8637|8652|8637|8652|8637|8652|8637|0
1623238920000|2021-06-09 11:42:00|8652.2|8637.2|8653.6|8638.6|8653.6|8638.6|8652.2|8637.2|2
1623238940000|2021-06-09 11:42:20|||||||||2
1623238960000|2021-06-09 11:42:40|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|1
1623238980000|2021-06-09 11:43:00|8653.6|8638.6|8653.6|8638.6|8653.6|8638.6|8653.6|8638.6|6
1623239020000|2021-06-09 11:43:40|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|0
1623239030000|2021-06-09 11:43:50|8654|8639|8653.9|8638.9|8654.2|8639.2|8653.9|8638.9|1
1623239040000|2021-06-09 11:44:00|8654|8639|8654.5|8639.5|8654.5|8639.5|8654|8639|2
1623239070000|2021-06-09 11:44:30|8655|8640|8655|8640|8655|8640|8655|8640|0
1623239100000|2021-06-09 11:45:00|8656.4|8641.4|8657.7|8642.7|8657.7|8642.7|8656.4|8641.4|5
1623239120000|2021-06-09 11:45:20|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|2
1623239140000|2021-06-09 11:45:40|8660.6|8645.6|8660.6|8645.6|8660.6|8645.6|8660.6|8645.6|1
1623239200000|2021-06-09 11:46:40|8660.4|8645.4|8660.1|8645.1|8660.4|8645.4|8660.1|8645.1|0
1623239250000|2021-06-09 11:47:30|||||||||2
1623239280000|2021-06-09 11:48:00|8659.2|8644.2|8659.7|8644.7|8659.7|8644.7|8659.2|8644.2|1
1623239480000|2021-06-09 11:51:20|8660.4|8645.4|8661.2|8646.2|8661.2|8646.2|8660.4|8645.4|0
1623239490000|2021-06-09 11:51:30|8661.7|8646.7|8673.2|8658.2|8673.2|8658.2|8661.7|8646.7|67
1623239500000|2021-06-09 11:51:40|8673|8658|8672.2|8657.2|8673|8658|8671.5|8656.5|0
1623239510000|2021-06-09 11:51:50|8671.2|8656.2|8670.7|8655.7|8671.2|8656.2|8670.7|8655.7|0
1623239520000|2021-06-09 11:52:00|8670.2|8655.2|8670.8|8655.8|8671|8656|8670.2|8655.2|11
1623239530000|2021-06-09 11:52:10|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|0
1623239540000|2021-06-09 11:52:20|8669.1|8654.1|8671.8|8656.8|8672.1|8657.1|8669.1|8654.1|1
1623239560000|2021-06-09 11:52:40|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|0
1623239570000|2021-06-09 11:52:50|8670.1|8655.1|8671.1|8656.1|8671.1|8656.1|8670.1|8655.1|4
1623239600000|2021-06-09 11:53:20|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|12
1623239630000|2021-06-09 11:53:50|8672.6|8657.6|8673.1|8658.1|8673.1|8658.1|8672.6|8657.6|0
1623239660000|2021-06-09 11:54:20|8672.9|8657.9|8672.9|8657.9|8672.9|8657.9|8672.9|8657.9|0
1623239670000|2021-06-09 11:54:30|8672.5|8657.5|8672.5|8657.5|8672.5|8657.5|8672.5|8657.5|0
1623239690000|2021-06-09 11:54:50|||||||||1
1623239700000|2021-06-09 11:55:00|8672.4|8657.4|8672.4|8657.4|8672.4|8657.4|8672.4|8657.4|0
1623239710000|2021-06-09 11:55:10|8672.2|8657.2|8672.9|8657.9|8672.9|8657.9|8672.2|8657.2|0
1623239730000|2021-06-09 11:55:30|8672.7|8657.7|8672.7|8657.7|8672.7|8657.7|8672.7|8657.7|0
1623239750000|2021-06-09 11:55:50|||||||||1
1623239760000|2021-06-09 11:56:00|8672.2|8657.2|8672.7|8657.7|8672.7|8657.7|8672.2|8657.2|0
1623239780000|2021-06-09 11:56:20|8672.5|8657.5|8672.2|8657.2|8672.5|8657.5|8672|8657|0
1623239810000|2021-06-09 11:56:50|8672.4|8657.4|8672.7|8657.7|8672.7|8657.7|8672.4|8657.4|1
1623239870000|2021-06-09 11:57:50|8672|8657|8672.5|8657.5|8672.5|8657.5|8672|8657|2
1623239880000|2021-06-09 11:58:00|8671.6|8656.6|8671.6|8656.6|8671.6|8656.6|8671.6|8656.6|0
1623239890000|2021-06-09 11:58:10|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|0
1623239910000|2021-06-09 11:58:30|8670|8655|8669|8654|8670|8655|8669|8654|0
1623239930000|2021-06-09 11:58:50|||||||||1
1623239940000|2021-06-09 11:59:00|8668.8|8653.8|8668.5|8653.5|8668.8|8653.8|8668.5|8653.5|0
1623239960000|2021-06-09 11:59:20|8668|8653|8668|8653|8668|8653|8668|8653|0
1623239990000|2021-06-09 11:59:50|||||||||1
1623240000000|2021-06-09 12:00:00|8667.3|8652.3|8667.9|8652.9|8668.1|8653.1|8666.9|8651.9|2
1623240010000|2021-06-09 12:00:10|8667.8|8652.8|8668.1|8653.1|8668.1|8653.1|8667.8|8652.8|0
1623240050000|2021-06-09 12:00:50|8667.9|8652.9|8671.5|8656.5|8671.5|8656.5|8667.6|8652.6|2
1623240060000|2021-06-09 12:01:00|8670.8|8655.8|8670.3|8655.3|8671|8656|8670.1|8655.1|5
1623240080000|2021-06-09 12:01:20|8670.1|8655.1|8670.9|8655.9|8670.9|8655.9|8670.1|8655.1|0
1623240090000|2021-06-09 12:01:30|8671.4|8656.4|8671.4|8656.4|8671.4|8656.4|8671.4|8656.4|0
1623240100000|2021-06-09 12:01:40|||||||||1
1623240110000|2021-06-09 12:01:50|8669.6|8654.6|8667.9|8652.9|8669.6|8654.6|8667.9|8652.9|1
1623240120000|2021-06-09 12:02:00|8668.3|8653.3|8670.3|8655.3|8670.3|8655.3|8668.3|8653.3|0
1623240130000|2021-06-09 12:02:10|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|8670.5|8655.5|0
1623240160000|2021-06-09 12:02:40|8670.8|8655.8|8670.8|8655.8|8670.8|8655.8|8670.8|8655.8|0
1623240170000|2021-06-09 12:02:50|8671.4|8656.4|8671.4|8656.4|8671.4|8656.4|8671.4|8656.4|1
1623240200000|2021-06-09 12:03:20|8670.9|8655.9|8670.9|8655.9|8670.9|8655.9|8670.5|8655.5|0
1623240220000|2021-06-09 12:03:40|8670.7|8655.7|8670.7|8655.7|8670.7|8655.7|8670.7|8655.7|0
1623240230000|2021-06-09 12:03:50|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|8668.1|8653.1|13
1623240260000|2021-06-09 12:04:20|8668.1|8653.1|8668.1|8653.1|8668.1|8653.1|8668.1|8653.1|0
1623240280000|2021-06-09 12:04:40|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|8668.3|8653.3|0
1623240290000|2021-06-09 12:04:50|8668.1|8653.1|8668.1|8653.1|8668.1|8653.1|8668.1|8653.1|1
1623240300000|2021-06-09 12:05:00|8666.6|8651.6|8666.1|8651.1|8666.6|8651.6|8666.1|8651.1|4
1623240310000|2021-06-09 12:05:10|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|0
1623240320000|2021-06-09 12:05:20|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|0
1623240340000|2021-06-09 12:05:40|||||||||1
1623240390000|2021-06-09 12:06:30|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|0
1623240420000|2021-06-09 12:07:00|8663.8|8648.8|8663.8|8648.8|8663.8|8648.8|8663.8|8648.8|0
1623240430000|2021-06-09 12:07:10|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|5
1623240440000|2021-06-09 12:07:20|8662.6|8647.6|8662.6|8647.6|8662.6|8647.6|8662.1|8647.1|0
1623240460000|2021-06-09 12:07:40|8662.4|8647.4|8662.4|8647.4|8662.4|8647.4|8662.4|8647.4|0
1623240470000|2021-06-09 12:07:50|8662|8647|8662|8647|8662|8647|8662|8647|1
1623240490000|2021-06-09 12:08:10|||||||||2
1623240500000|2021-06-09 12:08:20|8661.7|8646.7|8661|8646|8661.7|8646.7|8661|8646|4
1623240510000|2021-06-09 12:08:30|8660.5|8645.5|8660.1|8645.1|8660.5|8645.5|8659.8|8644.8|7
1623240520000|2021-06-09 12:08:40|8659.9|8644.9|8659.6|8644.6|8659.9|8644.9|8659.6|8644.6|4
1623240530000|2021-06-09 12:08:50|8660.1|8645.1|8661.4|8646.4|8661.4|8646.4|8659.4|8644.4|6
1623240540000|2021-06-09 12:09:00|8661.6|8646.6|8661.6|8646.6|8661.6|8646.6|8661.6|8646.6|0
1623240550000|2021-06-09 12:09:10|8662.1|8647.1|8662.4|8647.4|8662.4|8647.4|8662.1|8647.1|0
1623240570000|2021-06-09 12:09:30|8662.6|8647.6|8666.9|8651.9|8666.9|8651.9|8662.6|8647.6|2
1623240580000|2021-06-09 12:09:40|8666.4|8651.4|8666.4|8651.4|8666.9|8651.9|8666.4|8651.4|0
1623240590000|2021-06-09 12:09:50|8666.6|8651.6|8666.6|8651.6|8666.6|8651.6|8666.6|8651.6|0
1623240600000|2021-06-09 12:10:00|8666.9|8651.9|8666.6|8651.6|8666.9|8651.9|8666.6|8651.6|1
1623240620000|2021-06-09 12:10:20|8666.4|8651.4|8667.1|8652.1|8667.1|8652.1|8666.1|8651.1|3
1623240650000|2021-06-09 12:10:50|8667.4|8652.4|8669.2|8654.2|8669.5|8654.5|8667.4|8652.4|6
1623240660000|2021-06-09 12:11:00|8669|8654|8669|8654|8669|8654|8669|8654|0
1623240670000|2021-06-09 12:11:10|8669.5|8654.5|8670.4|8655.4|8670.4|8655.4|8669.5|8654.5|0
1623240680000|2021-06-09 12:11:20|8671.9|8656.9|8671|8656|8671.9|8656.9|8671|8656|1
1623240690000|2021-06-09 12:11:30|8671.3|8656.3|8670.8|8655.8|8671.3|8656.3|8670.8|8655.8|0
1623240710000|2021-06-09 12:11:50|8670.5|8655.5|8670.3|8655.3|8670.5|8655.5|8670.3|8655.3|1
1623240720000|2021-06-09 12:12:00|8670.5|8655.5|8670|8655|8670.5|8655.5|8670|8655|0
1623240760000|2021-06-09 12:12:40|8669.6|8654.6|8668.5|8653.5|8669.6|8654.6|8668.5|8653.5|2
1623240800000|2021-06-09 12:13:20|8666.7|8651.7|8666.5|8651.5|8666.7|8651.7|8666.5|8651.5|3
1623240820000|2021-06-09 12:13:40|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|6
1623240830000|2021-06-09 12:13:50|||||||||12
1623240840000|2021-06-09 12:14:00|8666.1|8651.1|8666.4|8651.4|8666.4|8651.4|8666.1|8651.1|5
1623240850000|2021-06-09 12:14:10|8666.9|8651.9|8666.9|8651.9|8666.9|8651.9|8666.9|8651.9|0
1623240870000|2021-06-09 12:14:30|8667.3|8652.3|8667.3|8652.3|8667.3|8652.3|8667.3|8652.3|1
1623240880000|2021-06-09 12:14:40|8667.9|8652.9|8666.7|8651.7|8667.9|8652.9|8666.7|8651.7|0
1623240890000|2021-06-09 12:14:50|8665.9|8650.9|8665.4|8650.4|8665.9|8650.9|8665.4|8650.4|1
1623240900000|2021-06-09 12:15:00|8665.9|8650.9|8666.9|8651.9|8666.9|8651.9|8665.9|8650.9|0
1623240930000|2021-06-09 12:15:30|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|0
1623240950000|2021-06-09 12:15:50|||||||||1
1623240960000|2021-06-09 12:16:00|8667.6|8652.6|8667.6|8652.6|8667.6|8652.6|8667.6|8652.6|0
1623240970000|2021-06-09 12:16:10|||||||||1
1623241000000|2021-06-09 12:16:40|8667.2|8652.2|8667.2|8652.2|8667.2|8652.2|8667.2|8652.2|1
1623241010000|2021-06-09 12:16:50|||||||||1
1623241020000|2021-06-09 12:17:00|8667.6|8652.6|8668.2|8653.2|8668.2|8653.2|8667.6|8652.6|0
1623241050000|2021-06-09 12:17:30|||||||||1
1623241060000|2021-06-09 12:17:40|8667.9|8652.9|8667|8652|8667.9|8652.9|8667|8652|0
1623241070000|2021-06-09 12:17:50|8666.7|8651.7|8666.9|8651.9|8666.9|8651.9|8666.7|8651.7|1
1623241100000|2021-06-09 12:18:20|||||||||1
1623241110000|2021-06-09 12:18:30|8666.4|8651.4|8665.5|8650.5|8666.4|8651.4|8665.5|8650.5|6
1623241120000|2021-06-09 12:18:40|8665.2|8650.2|8665.7|8650.7|8665.7|8650.7|8665.2|8650.2|0
1623241130000|2021-06-09 12:18:50|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|1
1623241140000|2021-06-09 12:19:00|8665.7|8650.7|8665.5|8650.5|8665.7|8650.7|8665.5|8650.5|3
1623241150000|2021-06-09 12:19:10|8666.3|8651.3|8666.8|8651.8|8666.8|8651.8|8666.3|8651.3|0
1623241160000|2021-06-09 12:19:20|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|1
1623241180000|2021-06-09 12:19:40|||||||||1
1623241190000|2021-06-09 12:19:50|8666.5|8651.5|8666.5|8651.5|8666.5|8651.5|8666.5|8651.5|1
1623241210000|2021-06-09 12:20:10|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|1
1623241240000|2021-06-09 12:20:40|||||||||1
1623241250000|2021-06-09 12:20:50|8666.7|8651.7|8667.7|8652.7|8667.7|8652.7|8666.7|8651.7|1
1623241260000|2021-06-09 12:21:00|8668|8653|8666.3|8651.3|8668|8653|8666.3|8651.3|4
1623241280000|2021-06-09 12:21:20|8666.1|8651.1|8665.8|8650.8|8666.1|8651.1|8665.8|8650.8|0
1623241310000|2021-06-09 12:21:50|8665.5|8650.5|8665.5|8650.5|8665.5|8650.5|8665.5|8650.5|1
1623241370000|2021-06-09 12:22:50|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|1
1623241380000|2021-06-09 12:23:00|8666|8651|8666.7|8651.7|8666.7|8651.7|8666|8651|0
1623241390000|2021-06-09 12:23:10|8666.3|8651.3|8666.1|8651.1|8666.3|8651.3|8666.1|8651.1|6
1623241400000|2021-06-09 12:23:20|||||||||2
1623241430000|2021-06-09 12:23:50|||||||||1
1623241440000|2021-06-09 12:24:00|||||||||1
1623241490000|2021-06-09 12:24:50|8665.9|8650.9|8666.1|8651.1|8666.1|8651.1|8665.9|8650.9|1
1623241530000|2021-06-09 12:25:30|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|8666.3|8651.3|13
1623241550000|2021-06-09 12:25:50|8666|8651|8665.8|8650.8|8666|8651|8665.8|8650.8|1
1623241570000|2021-06-09 12:26:10|8665.3|8650.3|8665|8650|8665.3|8650.3|8665|8650|0
1623241580000|2021-06-09 12:26:20|||||||||5
1623241590000|2021-06-09 12:26:30|8664.4|8649.4|8664.4|8649.4|8664.4|8649.4|8664.4|8649.4|3
1623241600000|2021-06-09 12:26:40|8663.9|8648.9|8663.9|8648.9|8663.9|8648.9|8663.9|8648.9|0
1623241610000|2021-06-09 12:26:50|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|0
1623241620000|2021-06-09 12:27:00|8664.4|8649.4|8664.6|8649.6|8664.6|8649.6|8664.4|8649.4|0
1623241630000|2021-06-09 12:27:10|8664.3|8649.3|8663.3|8648.3|8664.8|8649.8|8663|8648|1
1623241640000|2021-06-09 12:27:20|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|0
1623241650000|2021-06-09 12:27:30|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|8663.3|8648.3|0
1623241660000|2021-06-09 12:27:40|8664.1|8649.1|8663|8648|8664.8|8649.8|8663|8648|3
1623241670000|2021-06-09 12:27:50|8661.6|8646.6|8663.8|8648.8|8663.8|8648.8|8661.6|8646.6|1
1623241680000|2021-06-09 12:28:00|8663.4|8648.4|8663.8|8648.8|8663.8|8648.8|8662.8|8647.8|0
1623241720000|2021-06-09 12:28:40|8663.6|8648.6|8663.5|8648.5|8663.6|8648.6|8663.3|8648.3|0
1623241730000|2021-06-09 12:28:50|8663.8|8648.8|8663.8|8648.8|8663.8|8648.8|8663.8|8648.8|1
1623241760000|2021-06-09 12:29:20|8664|8649|8664.3|8649.3|8664.3|8649.3|8664|8649|0
1623241770000|2021-06-09 12:29:30|8660.1|8645.1|8658.5|8643.5|8660.1|8645.1|8658.5|8643.5|16
1623241780000|2021-06-09 12:29:40|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|0
1623241790000|2021-06-09 12:29:50|8659.1|8644.1|8661.6|8646.6|8662.4|8647.4|8658.1|8643.1|3
1623241800000|2021-06-09 12:30:00|8661.9|8646.9|8662.9|8647.9|8663.1|8648.1|8661.6|8646.6|1
1623241810000|2021-06-09 12:30:10|8663.1|8648.1|8663.1|8648.1|8663.1|8648.1|8663.1|8648.1|0
1623241850000|2021-06-09 12:30:50|8662.9|8647.9|8662.4|8647.4|8662.9|8647.9|8662.4|8647.4|1
1623241860000|2021-06-09 12:31:00|8662.6|8647.6|8659.4|8644.4|8662.6|8647.6|8659.1|8644.1|2
1623241870000|2021-06-09 12:31:10|8659.6|8644.6|8659.6|8644.6|8659.6|8644.6|8659.6|8644.6|0
1623241880000|2021-06-09 12:31:20|8659.1|8644.1|8659.1|8644.1|8659.4|8644.4|8659.1|8644.1|0
1623241900000|2021-06-09 12:31:40|8658.9|8643.9|8657.3|8642.3|8658.9|8643.9|8657.3|8642.3|4
1623241910000|2021-06-09 12:31:50|||||||||1
1623241920000|2021-06-09 12:32:00|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|0
1623241960000|2021-06-09 12:32:40|8658.1|8643.1|8658.1|8643.1|8658.1|8643.1|8658.1|8643.1|1
1623241970000|2021-06-09 12:32:50|8657.6|8642.6|8656.8|8641.8|8657.6|8642.6|8656.8|8641.8|1
1623241980000|2021-06-09 12:33:00|8657|8642|8657.5|8642.5|8657.5|8642.5|8657|8642|0
1623241990000|2021-06-09 12:33:10|8658.1|8643.1|8657.8|8642.8|8658.1|8643.1|8657.8|8642.8|1
1623242020000|2021-06-09 12:33:40|8658.2|8643.2|8658.2|8643.2|8658.4|8643.4|8658.2|8643.2|7
1623242030000|2021-06-09 12:33:50|||||||||1
1623242050000|2021-06-09 12:34:10|||||||||5
1623242060000|2021-06-09 12:34:20|8657.4|8642.4|8656.2|8641.2|8657.4|8642.4|8656.2|8641.2|0
1623242070000|2021-06-09 12:34:30|8657.2|8642.2|8657.2|8642.2|8657.2|8642.2|8657.2|8642.2|2
1623242100000|2021-06-09 12:35:00|8657.6|8642.6|8658.7|8643.7|8658.7|8643.7|8657.6|8642.6|1
1623242120000|2021-06-09 12:35:20|8659.4|8644.4|8659.9|8644.9|8659.9|8644.9|8659.4|8644.4|1
1623242130000|2021-06-09 12:35:30|8660.2|8645.2|8660.2|8645.2|8660.2|8645.2|8660.2|8645.2|1
1623242140000|2021-06-09 12:35:40|8659.6|8644.6|8659.1|8644.1|8659.6|8644.6|8659.1|8644.1|1
1623242160000|2021-06-09 12:36:00|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|2
1623242170000|2021-06-09 12:36:10|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|1
1623242190000|2021-06-09 12:36:30|8658.3|8643.3|8656.9|8641.9|8658.3|8643.3|8655.4|8640.4|2
1623242220000|2021-06-09 12:37:00|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|1
1623242230000|2021-06-09 12:37:10|8657.6|8642.6|8656.6|8641.6|8657.6|8642.6|8656.6|8641.6|2
1623242250000|2021-06-09 12:37:30|8656.9|8641.9|8656.6|8641.6|8656.9|8641.9|8656.6|8641.6|7
1623242260000|2021-06-09 12:37:40|||||||||1
1623242310000|2021-06-09 12:38:30|8654.5|8639.5|8653.5|8638.5|8654.5|8639.5|8653.5|8638.5|9
1623242320000|2021-06-09 12:38:40|8652.8|8637.8|8653.7|8638.7|8654.2|8639.2|8652.8|8637.8|1
1623242330000|2021-06-09 12:38:50|8654|8639|8654.2|8639.2|8654.2|8639.2|8654|8639|0
1623242340000|2021-06-09 12:39:00|8654.5|8639.5|8654.5|8639.5|8654.5|8639.5|8654.5|8639.5|1
1623242350000|2021-06-09 12:39:10|8655|8640|8652.7|8637.7|8655|8640|8652.5|8637.5|1
1623242370000|2021-06-09 12:39:30|8654|8639|8653.7|8638.7|8654|8639|8653.7|8638.7|0
1623242390000|2021-06-09 12:39:50|8654|8639|8654|8639|8654|8639|8654|8639|0
1623242400000|2021-06-09 12:40:00|8654.6|8639.6|8655.4|8640.4|8655.4|8640.4|8654.6|8639.6|0
1623242410000|2021-06-09 12:40:10|8654.9|8639.9|8653.5|8638.5|8655.2|8640.2|8653.5|8638.5|2
1623242430000|2021-06-09 12:40:30|8654|8639|8654.2|8639.2|8654.2|8639.2|8654|8639|0
1623242440000|2021-06-09 12:40:40|8654.7|8639.7|8653.5|8638.5|8654.7|8639.7|8653.5|8638.5|0
1623242450000|2021-06-09 12:40:50|8654.2|8639.2|8654|8639|8654.2|8639.2|8654|8639|0
1623242480000|2021-06-09 12:41:20|8654.2|8639.2|8653.2|8638.2|8654.2|8639.2|8653.2|8638.2|3
1623242490000|2021-06-09 12:41:30|8653|8638|8653.2|8638.2|8653.2|8638.2|8653|8638|0
1623242510000|2021-06-09 12:41:50|8652.7|8637.7|8652.2|8637.2|8652.7|8637.7|8652.2|8637.2|0
1623242550000|2021-06-09 12:42:30|8652.4|8637.4|8651.9|8636.9|8652.4|8637.4|8651.9|8636.9|0
1623242560000|2021-06-09 12:42:40|||||||||1
1623242570000|2021-06-09 12:42:50|8652.1|8637.1|8652.4|8637.4|8652.4|8637.4|8652.1|8637.1|0
1623242580000|2021-06-09 12:43:00|8652|8637|8652.4|8637.4|8652.4|8637.4|8652|8637|0
1623242590000|2021-06-09 12:43:10|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|8652.9|8637.9|0
1623242620000|2021-06-09 12:43:40|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|0
1623242640000|2021-06-09 12:44:00|8652.2|8637.2|8652.6|8637.6|8652.6|8637.6|8652.1|8637.1|4
1623242650000|2021-06-09 12:44:10|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|8652.4|8637.4|1
1623242700000|2021-06-09 12:45:00|8653.1|8638.1|8653.1|8638.1|8653.1|8638.1|8653.1|8638.1|3
1623242710000|2021-06-09 12:45:10|8653.5|8638.5|8656.4|8641.4|8657.1|8642.1|8653.5|8638.5|3
1623242720000|2021-06-09 12:45:20|8657.1|8642.1|8656.9|8641.9|8657.1|8642.1|8656.9|8641.9|0
1623242740000|2021-06-09 12:45:40|||||||||1
1623242760000|2021-06-09 12:46:00|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|0
1623242820000|2021-06-09 12:47:00|8656.9|8641.9|8656.6|8641.6|8656.9|8641.9|8656.4|8641.4|0
1623242830000|2021-06-09 12:47:10|||||||||1
1623242870000|2021-06-09 12:47:50|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|8657.1|8642.1|3
1623242880000|2021-06-09 12:48:00|8656.9|8641.9|8662.1|8647.1|8663.1|8648.1|8656.9|8641.9|54
1623242890000|2021-06-09 12:48:10|8661.7|8646.7|8660.9|8645.9|8661.7|8646.7|8660.6|8645.6|1
1623242900000|2021-06-09 12:48:20|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|3
1623242910000|2021-06-09 12:48:30|8663.6|8648.6|8664.1|8649.1|8664.1|8649.1|8663.6|8648.6|0
1623242920000|2021-06-09 12:48:40|8664.4|8649.4|8664.4|8649.4|8664.4|8649.4|8664.4|8649.4|0
1623242930000|2021-06-09 12:48:50|8665.1|8650.1|8665.9|8650.9|8665.9|8650.9|8665.1|8650.1|0
1623242940000|2021-06-09 12:49:00|8666.6|8651.6|8666.4|8651.4|8666.6|8651.6|8666.4|8651.4|2
1623242950000|2021-06-09 12:49:10|8666.2|8651.2|8666.9|8651.9|8666.9|8651.9|8665.9|8650.9|0
1623242960000|2021-06-09 12:49:20|8664.1|8649.1|8664.9|8649.9|8664.9|8649.9|8664.1|8649.1|4
1623242980000|2021-06-09 12:49:40|8665.1|8650.1|8665.6|8650.6|8665.6|8650.6|8665.1|8650.1|0
1623242990000|2021-06-09 12:49:50|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|0
1623243010000|2021-06-09 12:50:10|8666.6|8651.6|8666|8651|8666.6|8651.6|8666|8651|2
1623243030000|2021-06-09 12:50:30|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|0
1623243060000|2021-06-09 12:51:00|8669.3|8654.3|8669.3|8654.3|8669.3|8654.3|8669.3|8654.3|1
1623243070000|2021-06-09 12:51:10|8669.9|8654.9|8669.4|8654.4|8669.9|8654.9|8669.4|8654.4|1
1623243090000|2021-06-09 12:51:30|||||||||1
1623243110000|2021-06-09 12:51:50|8670.3|8655.3|8671.9|8656.9|8672.2|8657.2|8670.3|8655.3|1
1623243120000|2021-06-09 12:52:00|8672.2|8657.2|8670.4|8655.4|8672.2|8657.2|8670.4|8655.4|3
1623243130000|2021-06-09 12:52:10|8668.7|8653.7|8668.7|8653.7|8668.7|8653.7|8668.7|8653.7|0
1623243160000|2021-06-09 12:52:40|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|0
1623243190000|2021-06-09 12:53:10|||||||||1
1623243230000|2021-06-09 12:53:50|8669.1|8654.1|8669.4|8654.4|8669.4|8654.4|8669.1|8654.1|0
1623243240000|2021-06-09 12:54:00|8669.8|8654.8|8669.4|8654.4|8670|8655|8669.4|8654.4|12
1623243250000|2021-06-09 12:54:10|||||||||2
1623243260000|2021-06-09 12:54:20|8669.1|8654.1|8669.9|8654.9|8669.9|8654.9|8669.1|8654.1|8
1623243270000|2021-06-09 12:54:30|8670.1|8655.1|8670.4|8655.4|8670.6|8655.6|8670.1|8655.1|9
1623243280000|2021-06-09 12:54:40|8671.5|8656.5|8671.9|8656.9|8672.5|8657.5|8671.5|8656.5|1
1623243290000|2021-06-09 12:54:50|8672.1|8657.1|8672.8|8657.8|8672.8|8657.8|8672.1|8657.1|2
1623243330000|2021-06-09 12:55:30|8673|8658|8672.8|8657.8|8673|8658|8672.8|8657.8|3
1623243350000|2021-06-09 12:55:50|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|2
1623243360000|2021-06-09 12:56:00|8673|8658|8673|8658|8673|8658|8673|8658|0
1623243380000|2021-06-09 12:56:20|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|1
1623243390000|2021-06-09 12:56:30|8672.3|8657.3|8671.9|8656.9|8672.3|8657.3|8671.9|8656.9|0
1623243400000|2021-06-09 12:56:40|8670.2|8655.2|8670.2|8655.2|8670.2|8655.2|8670.2|8655.2|0
1623243410000|2021-06-09 12:56:50|||||||||1
1623243420000|2021-06-09 12:57:00|8670.5|8655.5|8670.7|8655.7|8670.7|8655.7|8670.5|8655.5|0
1623243440000|2021-06-09 12:57:20|8672.8|8657.8|8672.8|8657.8|8672.8|8657.8|8672.8|8657.8|2
1623243480000|2021-06-09 12:58:00|8673.5|8658.5|8674.2|8659.2|8674.7|8659.7|8673.5|8658.5|8
1623243510000|2021-06-09 12:58:30|||||||||1
1623243540000|2021-06-09 12:59:00|8669.4|8654.4|8663.6|8648.6|8669.4|8654.4|8663.1|8648.1|1
1623243550000|2021-06-09 12:59:10|8664.3|8649.3|8664.9|8649.9|8664.9|8649.9|8664.3|8649.3|0
1623243560000|2021-06-09 12:59:20|8664.1|8649.1|8663.8|8648.8|8664.1|8649.1|8663.8|8648.8|0
1623243570000|2021-06-09 12:59:30|8664|8649|8664.3|8649.3|8664.5|8649.5|8663.8|8648.8|1
1623243580000|2021-06-09 12:59:40|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|1
1623243600000|2021-06-09 13:00:00|8664.8|8649.8|8665.5|8650.5|8665.5|8650.5|8664.5|8649.5|0
1623243630000|2021-06-09 13:00:30|8665.7|8650.7|8666.2|8651.2|8666.2|8651.2|8665.7|8650.7|0
1623243640000|2021-06-09 13:00:40|8666.5|8651.5|8666.5|8651.5|8666.5|8651.5|8666.5|8651.5|0
1623243650000|2021-06-09 13:00:50|8667|8652|8667.2|8652.2|8667.2|8652.2|8667|8652|6
1623243660000|2021-06-09 13:01:00|8667.8|8652.8|8669.1|8654.1|8669.4|8654.4|8667.8|8652.8|3
1623243690000|2021-06-09 13:01:30|||||||||1
1623243700000|2021-06-09 13:01:40|||||||||3
1623243710000|2021-06-09 13:01:50|8670.8|8655.8|8670.5|8655.5|8671|8656|8670.5|8655.5|1
1623243720000|2021-06-09 13:02:00|8671|8656|8669.4|8654.4|8671.3|8656.3|8669.4|8654.4|9
1623243730000|2021-06-09 13:02:10|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|0
1623243760000|2021-06-09 13:02:40|8668.5|8653.5|8668.5|8653.5|8668.5|8653.5|8668.5|8653.5|2
1623243780000|2021-06-09 13:03:00|8668.8|8653.8|8668.8|8653.8|8668.8|8653.8|8668.8|8653.8|0
1623243790000|2021-06-09 13:03:10|8669.3|8654.3|8668.3|8653.3|8669.3|8654.3|8668.3|8653.3|0
1623243810000|2021-06-09 13:03:30|8668|8653|8666.5|8651.5|8668.2|8653.2|8666.5|8651.5|6
1623243820000|2021-06-09 13:03:40|8665.8|8650.8|8665.3|8650.3|8666|8651|8665.1|8650.1|16
1623243830000|2021-06-09 13:03:50|8665.8|8650.8|8665.8|8650.8|8665.8|8650.8|8665.5|8650.5|2
1623243840000|2021-06-09 13:04:00|8666.3|8651.3|8666.8|8651.8|8666.8|8651.8|8666.3|8651.3|0
1623243850000|2021-06-09 13:04:10|8667.5|8652.5|8668|8653|8668.6|8653.6|8666.5|8651.5|2
1623243860000|2021-06-09 13:04:20|8666.3|8651.3|8666.6|8651.6|8666.6|8651.6|8665.6|8650.6|1
1623243870000|2021-06-09 13:04:30|8666.9|8651.9|8665.4|8650.4|8666.9|8651.9|8665.4|8650.4|0
1623243880000|2021-06-09 13:04:40|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|0
1623243890000|2021-06-09 13:04:50|8666.5|8651.5|8666.4|8651.4|8666.5|8651.5|8665.6|8650.6|51
1623243900000|2021-06-09 13:05:00|8666.6|8651.6|8666.8|8651.8|8666.8|8651.8|8666.4|8651.4|0
1623243910000|2021-06-09 13:05:10|8667.1|8652.1|8666.8|8651.8|8667.1|8652.1|8666.8|8651.8|1
1623243930000|2021-06-09 13:05:30|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|8665.9|8650.9|2
1623243940000|2021-06-09 13:05:40|8666.1|8651.1|8666.1|8651.1|8666.1|8651.1|8666.1|8651.1|3
1623243960000|2021-06-09 13:06:00|8666.4|8651.4|8666.4|8651.4|8666.4|8651.4|8666.4|8651.4|0
1623243970000|2021-06-09 13:06:10|8666.6|8651.6|8668.4|8653.4|8668.4|8653.4|8666.6|8651.6|0
1623243980000|2021-06-09 13:06:20|8668.9|8653.9|8673.1|8658.1|8673.1|8658.1|8668.9|8653.9|15
1623243990000|2021-06-09 13:06:30|8672.6|8657.6|8671.7|8656.7|8672.8|8657.8|8670.1|8655.1|9
1623244000000|2021-06-09 13:06:40|8670.6|8655.6|8670.8|8655.8|8670.8|8655.8|8670.1|8655.1|1
1623244010000|2021-06-09 13:06:50|8671.1|8656.1|8671.1|8656.1|8671.1|8656.1|8671.1|8656.1|1
1623244020000|2021-06-09 13:07:00|8671.3|8656.3|8671.6|8656.6|8672.1|8657.1|8671.3|8656.3|0
1623244030000|2021-06-09 13:07:10|8672.1|8657.1|8671.8|8656.8|8672.1|8657.1|8671.6|8656.6|2
1623244040000|2021-06-09 13:07:20|8671.9|8656.9|8673.1|8658.1|8673.1|8658.1|8671.8|8656.8|0
1623244080000|2021-06-09 13:08:00|||||||||1
1623244090000|2021-06-09 13:08:10|8675.7|8660.7|8676.8|8661.8|8676.8|8661.8|8675.7|8660.7|9
1623244100000|2021-06-09 13:08:20|8676.6|8661.6|8673.6|8658.6|8676.6|8661.6|8673.6|8658.6|7
1623244110000|2021-06-09 13:08:30|8674.1|8659.1|8674.6|8659.6|8674.6|8659.6|8674.1|8659.1|7
1623244120000|2021-06-09 13:08:40|8673.3|8658.3|8671.6|8656.6|8673.3|8658.3|8671.6|8656.6|6
1623244130000|2021-06-09 13:08:50|8672.2|8657.2|8673.1|8658.1|8673.1|8658.1|8672.2|8657.2|0
1623244140000|2021-06-09 13:09:00|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|0
1623244150000|2021-06-09 13:09:10|8672.3|8657.3|8672.3|8657.3|8672.3|8657.3|8672.3|8657.3|0
1623244160000|2021-06-09 13:09:20|8672.1|8657.1|8671.8|8656.8|8672.1|8657.1|8671.8|8656.8|0
1623244170000|2021-06-09 13:09:30|8669.6|8654.6|8669.6|8654.6|8669.9|8654.9|8669.3|8654.3|2
1623244180000|2021-06-09 13:09:40|8669.8|8654.8|8670.1|8655.1|8670.1|8655.1|8669.8|8654.8|0
1623244190000|2021-06-09 13:09:50|8670.3|8655.3|8671.1|8656.1|8671.1|8656.1|8670.3|8655.3|0
1623244200000|2021-06-09 13:10:00|8670.9|8655.9|8670.1|8655.1|8670.9|8655.9|8669.6|8654.6|4
1623244210000|2021-06-09 13:10:10|8670.6|8655.6|8670.6|8655.6|8670.6|8655.6|8670.6|8655.6|0
1623244220000|2021-06-09 13:10:20|8671.1|8656.1|8671.6|8656.6|8671.6|8656.6|8667.3|8652.3|1
1623244230000|2021-06-09 13:10:30|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|8672.1|8657.1|1
1623244240000|2021-06-09 13:10:40|8672.3|8657.3|8674.1|8659.1|8676.1|8661.1|8672.3|8657.3|5
1623244250000|2021-06-09 13:10:50|||||||||1
1623244260000|2021-06-09 13:11:00|8674.8|8659.8|8673.1|8658.1|8674.8|8659.8|8672.9|8657.9|1
1623244270000|2021-06-09 13:11:10|8672.6|8657.6|8672.8|8657.8|8672.8|8657.8|8672.6|8657.6|2
1623244290000|2021-06-09 13:11:30|8673.1|8658.1|8672.6|8657.6|8673.1|8658.1|8672.6|8657.6|0
1623244300000|2021-06-09 13:11:40|8672.4|8657.4|8672.1|8657.1|8672.4|8657.4|8672.1|8657.1|1
1623244310000|2021-06-09 13:11:50|||||||||1
1623244320000|2021-06-09 13:12:00|||||||||1
1623244340000|2021-06-09 13:12:20|8672.9|8657.9|8672.6|8657.6|8674.1|8659.1|8672.6|8657.6|0
1623244350000|2021-06-09 13:12:30|8672.8|8657.8|8673.6|8658.6|8673.6|8658.6|8672.6|8657.6|8
1623244370000|2021-06-09 13:12:50|||||||||31
1623244380000|2021-06-09 13:13:00|8674.3|8659.3|8674.8|8659.8|8674.8|8659.8|8674.3|8659.3|31
1623244390000|2021-06-09 13:13:10|8673.2|8658.2|8672.7|8657.7|8673.2|8658.2|8672.5|8657.5|28
1623244400000|2021-06-09 13:13:20|8672.5|8657.5|8672.8|8657.8|8673|8658|8672.5|8657.5|0
1623244410000|2021-06-09 13:13:30|8672.6|8657.6|8671.6|8656.6|8672.6|8657.6|8671.6|8656.6|3
1623244440000|2021-06-09 13:14:00|8671.8|8656.8|8672.1|8657.1|8672.1|8657.1|8671.8|8656.8|0
1623244450000|2021-06-09 13:14:10|8672.6|8657.6|8674.3|8659.3|8674.3|8659.3|8672.6|8657.6|1
1623244470000|2021-06-09 13:14:30|8673.7|8658.7|8672.8|8657.8|8673.7|8658.7|8672.8|8657.8|2
1623244480000|2021-06-09 13:14:40|8673.1|8658.1|8673.2|8658.2|8673.2|8658.2|8672.7|8657.7|10
1623244490000|2021-06-09 13:14:50|8672.4|8657.4|8672.4|8657.4|8672.4|8657.4|8672.4|8657.4|1
1623244510000|2021-06-09 13:15:10|8674.1|8659.1|8669.6|8654.6|8674.1|8659.1|8669.6|8654.6|6
1623244520000|2021-06-09 13:15:20|8669.4|8654.4|8669.4|8654.4|8669.6|8654.6|8668.4|8653.4|1
1623244530000|2021-06-09 13:15:30|8669.1|8654.1|8669.1|8654.1|8669.1|8654.1|8669.1|8654.1|0
1623244540000|2021-06-09 13:15:40|8669.4|8654.4|8669.4|8654.4|8669.4|8654.4|8669.4|8654.4|0
1623244550000|2021-06-09 13:15:50|||||||||1
1623244560000|2021-06-09 13:16:00|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|8668.9|8653.9|0
1623244570000|2021-06-09 13:16:10|8668.6|8653.6|8669.2|8654.2|8669.6|8654.6|8668.6|8653.6|0
1623244580000|2021-06-09 13:16:20|8668.4|8653.4|8668.1|8653.1|8669.1|8654.1|8668.1|8653.1|1
1623244590000|2021-06-09 13:16:30|8671.4|8656.4|8668.9|8653.9|8671.4|8656.4|8668.9|8653.9|9
1623244600000|2021-06-09 13:16:40|||||||||1
1623244610000|2021-06-09 13:16:50|8669.3|8654.3|8669.6|8654.6|8669.6|8654.6|8669.3|8654.3|1
1623244620000|2021-06-09 13:17:00|8669.3|8654.3|8669.8|8654.8|8669.8|8654.8|8669.3|8654.3|4
1623244640000|2021-06-09 13:17:20|||||||||1
1623244650000|2021-06-09 13:17:30|8668.8|8653.8|8669|8654|8669|8654|8668.8|8653.8|3
1623244660000|2021-06-09 13:17:40|8669.3|8654.3|8666.9|8651.9|8669.3|8654.3|8666.9|8651.9|2
1623244680000|2021-06-09 13:18:00|8666|8651|8665.9|8650.9|8666|8651|8665.7|8650.7|1
1623244730000|2021-06-09 13:18:50|8665.1|8650.1|8665.1|8650.1|8665.1|8650.1|8665.1|8650.1|1
1623244740000|2021-06-09 13:19:00|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|8665.4|8650.4|0
1623244750000|2021-06-09 13:19:10|||||||||1
1623244810000|2021-06-09 13:20:10|8665.6|8650.6|8665.4|8650.4|8665.9|8650.9|8665.4|8650.4|0
1623244820000|2021-06-09 13:20:20|||||||||1
1623244850000|2021-06-09 13:20:50|8665.1|8650.1|8663.8|8648.8|8665.1|8650.1|8663.8|8648.8|0
1623244900000|2021-06-09 13:21:40|||||||||1
1623244910000|2021-06-09 13:21:50|8663.1|8648.1|8661.9|8646.9|8663.1|8648.1|8661.9|8646.9|1
1623244930000|2021-06-09 13:22:10|8662.1|8647.1|8663.1|8648.1|8663.1|8648.1|8662.1|8647.1|1
1623244970000|2021-06-09 13:22:50|8663.6|8648.6|8663.6|8648.6|8664.1|8649.1|8663.6|8648.6|2
1623244980000|2021-06-09 13:23:00|8664.1|8649.1|8664.3|8649.3|8664.3|8649.3|8664.1|8649.1|0
1623245000000|2021-06-09 13:23:20|8665.1|8650.1|8664.1|8649.1|8665.1|8650.1|8664.1|8649.1|8
1623245040000|2021-06-09 13:24:00|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|1
1623245060000|2021-06-09 13:24:20|||||||||14
1623245080000|2021-06-09 13:24:40|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|9
1623245090000|2021-06-09 13:24:50|8664.3|8649.3|8664.6|8649.6|8664.6|8649.6|8664.3|8649.3|0
1623245110000|2021-06-09 13:25:10|||||||||1
1623245120000|2021-06-09 13:25:20|8664.8|8649.8|8664.6|8649.6|8665.1|8650.1|8664.6|8649.6|0
1623245150000|2021-06-09 13:25:50|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|8665.6|8650.6|0
1623245160000|2021-06-09 13:26:00|8665.8|8650.8|8666.6|8651.6|8666.6|8651.6|8665.8|8650.8|0
1623245170000|2021-06-09 13:26:10|8666.8|8651.8|8666.6|8651.6|8667.1|8652.1|8666.6|8651.6|1
1623245180000|2021-06-09 13:26:20|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|8664.1|8649.1|8
1623245190000|2021-06-09 13:26:30|8663.9|8648.9|8664.1|8649.1|8664.1|8649.1|8663.8|8648.8|0
1623245200000|2021-06-09 13:26:40|8664.3|8649.3|8664.6|8649.6|8664.6|8649.6|8664.3|8649.3|1
1623245220000|2021-06-09 13:27:00|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|8664.8|8649.8|2
1623245230000|2021-06-09 13:27:10|||||||||11
1623245260000|2021-06-09 13:27:40|8664.6|8649.6|8664.3|8649.3|8664.6|8649.6|8664.3|8649.3|1
1623245280000|2021-06-09 13:28:00|8664|8649|8661.6|8646.6|8664|8649|8661.6|8646.6|4
1623245290000|2021-06-09 13:28:10|8661.4|8646.4|8661.1|8646.1|8661.4|8646.4|8661.1|8646.1|4
1623245370000|2021-06-09 13:29:30|||||||||2
1623245380000|2021-06-09 13:29:40|8660.7|8645.7|8661.6|8646.6|8661.6|8646.6|8660.4|8645.4|1
1623245390000|2021-06-09 13:29:50|8661.1|8646.1|8661.1|8646.1|8661.1|8646.1|8661.1|8646.1|0
1623245400000|2021-06-09 13:30:00|8660.9|8645.9|8662.9|8647.9|8662.9|8647.9|8660.9|8645.9|4
1623245410000|2021-06-09 13:30:10|8663.4|8648.4|8662.7|8647.7|8664.2|8649.2|8662.7|8647.7|2
1623245420000|2021-06-09 13:30:20|8662.9|8647.9|8660.9|8645.9|8663.2|8648.2|8660.9|8645.9|2
1623245430000|2021-06-09 13:30:30|8660.7|8645.7|8660.4|8645.4|8660.7|8645.7|8660.4|8645.4|0
1623245440000|2021-06-09 13:30:40|8661.1|8646.1|8662.2|8647.2|8662.2|8647.2|8661.1|8646.1|0
1623245450000|2021-06-09 13:30:50|8662.4|8647.4|8662.4|8647.4|8662.7|8647.7|8662.4|8647.4|1
1623245460000|2021-06-09 13:31:00|8662.7|8647.7|8663.2|8648.2|8663.2|8648.2|8662.7|8647.7|1
1623245470000|2021-06-09 13:31:10|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|8663.4|8648.4|0
1623245480000|2021-06-09 13:31:20|8664.2|8649.2|8663.9|8648.9|8664.2|8649.2|8663.9|8648.9|3
1623245490000|2021-06-09 13:31:30|8664.2|8649.2|8664.4|8649.4|8664.7|8649.7|8664.2|8649.2|4
1623245500000|2021-06-09 13:31:40|8665|8650|8665|8650|8665|8650|8665|8650|0
1623245510000|2021-06-09 13:31:50|8666.2|8651.2|8669.4|8654.4|8669.4|8654.4|8666.2|8651.2|1
1623245520000|2021-06-09 13:32:00|8670.4|8655.4|8670.4|8655.4|8670.4|8655.4|8670.4|8655.4|1
1623245530000|2021-06-09 13:32:10|8669.4|8654.4|8668.9|8653.9|8669.4|8654.4|8668.9|8653.9|4
1623245540000|2021-06-09 13:32:20|8668.7|8653.7|8668.7|8653.7|8668.7|8653.7|8668.7|8653.7|0
1623245550000|2021-06-09 13:32:30|8667.4|8652.4|8664.7|8649.7|8667.4|8652.4|8664.7|8649.7|17
1623245560000|2021-06-09 13:32:40|8665.2|8650.2|8665.2|8650.2|8665.2|8650.2|8665.2|8650.2|0
1623245580000|2021-06-09 13:33:00|8665.9|8650.9|8665.7|8650.7|8665.9|8650.9|8665.7|8650.7|0
1623245590000|2021-06-09 13:33:10|8664.1|8649.1|8662.9|8647.9|8664.1|8649.1|8662.9|8647.9|1
1623245600000|2021-06-09 13:33:20|||||||||1
1623245610000|2021-06-09 13:33:30|8662.1|8647.1|8658.2|8643.2|8662.1|8647.1|8658.2|8643.2|1
1623245620000|2021-06-09 13:33:40|8657.7|8642.7|8655.2|8640.2|8657.7|8642.7|8654.6|8639.6|5
1623245640000|2021-06-09 13:34:00|8655.6|8640.6|8652.4|8637.4|8655.9|8640.9|8652.4|8637.4|2
1623245660000|2021-06-09 13:34:20|8651.3|8636.3|8651.4|8636.4|8651.4|8636.4|8651.3|8636.3|20
1623245680000|2021-06-09 13:34:40|8651.1|8636.1|8651|8636|8651.8|8636.8|8651|8636|5
1623245700000|2021-06-09 13:35:00|||||||||1
1623245710000|2021-06-09 13:35:10|8650.7|8635.7|8642.3|8627.3|8650.7|8635.7|8642.3|8627.3|9
1623245720000|2021-06-09 13:35:20|8641.8|8626.8|8641.3|8626.3|8641.8|8626.8|8641.3|8626.3|0
1623245730000|2021-06-09 13:35:30|8640.6|8625.6|8640.6|8625.6|8640.6|8625.6|8640.6|8625.6|1
1623245750000|2021-06-09 13:35:50|8640.9|8625.9|8640.4|8625.4|8640.9|8625.9|8640.4|8625.4|3
1623245760000|2021-06-09 13:36:00|8640.9|8625.9|8645.4|8630.4|8645.4|8630.4|8640.9|8625.9|6
1623245770000|2021-06-09 13:36:10|8646.1|8631.1|8650.4|8635.4|8650.4|8635.4|8646.1|8631.1|4
1623245780000|2021-06-09 13:36:20|||||||||1
1623245790000|2021-06-09 13:36:30|8650.9|8635.9|8653.4|8638.4|8653.9|8638.9|8650.9|8635.9|1
1623245810000|2021-06-09 13:36:50|8653.9|8638.9|8654.1|8639.1|8654.6|8639.6|8653.9|8638.9|1
1623245820000|2021-06-09 13:37:00|8654.4|8639.4|8656.4|8641.4|8656.4|8641.4|8654.4|8639.4|2
1623245830000|2021-06-09 13:37:10|8657|8642|8658.1|8643.1|8658.1|8643.1|8657|8642|0
1623245840000|2021-06-09 13:37:20|8658.3|8643.3|8658.6|8643.6|8658.6|8643.6|8658.3|8643.3|0
1623245850000|2021-06-09 13:37:30|||||||||1
1623245870000|2021-06-09 13:37:50|8657.2|8642.2|8655|8640|8657.2|8642.2|8655|8640|1
1623245880000|2021-06-09 13:38:00|||||||||2
1623245890000|2021-06-09 13:38:10|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|1
1623245910000|2021-06-09 13:38:30|8655|8640|8655|8640|8655|8640|8655|8640|0
1623245930000|2021-06-09 13:38:50|||||||||1
1623245940000|2021-06-09 13:39:00|8655.5|8640.5|8655.5|8640.5|8655.5|8640.5|8655.5|8640.5|0
1623245950000|2021-06-09 13:39:10|8655.8|8640.8|8655.8|8640.8|8655.8|8640.8|8655.8|8640.8|0
1623245960000|2021-06-09 13:39:20|8655.3|8640.3|8655.8|8640.8|8655.8|8640.8|8655.3|8640.3|1
1623245970000|2021-06-09 13:39:30|8656|8641|8658.3|8643.3|8658.3|8643.3|8656|8641|2
1623245990000|2021-06-09 13:39:50|8657.3|8642.3|8654.4|8639.4|8657.3|8642.3|8654.4|8639.4|5
1623246000000|2021-06-09 13:40:00|8654.1|8639.1|8654|8639|8655|8640|8654|8639|3
1623246020000|2021-06-09 13:40:20|8654.5|8639.5|8654.5|8639.5|8654.5|8639.5|8654.5|8639.5|3
1623246030000|2021-06-09 13:40:30|8654.8|8639.8|8655|8640|8655.5|8640.5|8654.8|8639.8|0
1623246040000|2021-06-09 13:40:40|8655.5|8640.5|8655.5|8640.5|8655.5|8640.5|8655.5|8640.5|0
1623246050000|2021-06-09 13:40:50|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|8655.3|8640.3|0
1623246060000|2021-06-09 13:41:00|8655.9|8640.9|8657.5|8642.5|8657.5|8642.5|8655.9|8640.9|2
1623246070000|2021-06-09 13:41:10|8657|8642|8658|8643|8658|8643|8657|8642|0
1623246080000|2021-06-09 13:41:20|8658.5|8643.5|8660.5|8645.5|8660.5|8645.5|8658.5|8643.5|0
1623246090000|2021-06-09 13:41:30|8660.9|8645.9|8663.5|8648.5|8663.5|8648.5|8660.9|8645.9|3
1623246100000|2021-06-09 13:41:40|8663|8648|8658.5|8643.5|8663|8648|8658.5|8643.5|4
1623246110000|2021-06-09 13:41:50|8658.9|8643.9|8659.5|8644.5|8659.5|8644.5|8658.9|8643.9|0
1623246140000|2021-06-09 13:42:20|8659.7|8644.7|8661.7|8646.7|8661.7|8646.7|8659.7|8644.7|0
1623246150000|2021-06-09 13:42:30|8662|8647|8666.5|8651.5|8666.5|8651.5|8662|8647|1
1623246160000|2021-06-09 13:42:40|8667.6|8652.6|8668|8653|8668.5|8653.5|8667.6|8652.6|1
1623246170000|2021-06-09 13:42:50|8668.5|8653.5|8668.5|8653.5|8668.5|8653.5|8668.5|8653.5|3
1623246180000|2021-06-09 13:43:00|8668|8653|8668.5|8653.5|8668.7|8653.7|8668|8653|3
1623246190000|2021-06-09 13:43:10|8668.3|8653.3|8667.8|8652.8|8668.3|8653.3|8667.8|8652.8|7
1623246200000|2021-06-09 13:43:20|8666.8|8651.8|8665.5|8650.5|8666.8|8651.8|8663.8|8648.8|2
1623246210000|2021-06-09 13:43:30|8666.1|8651.1|8667.4|8652.4|8669.4|8654.4|8666.1|8651.1|9
1623246220000|2021-06-09 13:43:40|8667.1|8652.1|8666.4|8651.4|8667.1|8652.1|8665.9|8650.9|0
1623246240000|2021-06-09 13:44:00|8666.8|8651.8|8666.3|8651.3|8667.1|8652.1|8666.3|8651.3|3
1623246250000|2021-06-09 13:44:10|8666.9|8651.9|8666.9|8651.9|8666.9|8651.9|8666.9|8651.9|0
1623246260000|2021-06-09 13:44:20|8667.1|8652.1|8667.4|8652.4|8667.4|8652.4|8667.1|8652.1|0
1623246270000|2021-06-09 13:44:30|8667.9|8652.9|8667.9|8652.9|8667.9|8652.9|8667.9|8652.9|2
1623246300000|2021-06-09 13:45:00|8668.1|8653.1|8668.1|8653.1|8669.1|8654.1|8668.1|8653.1|2
1623246330000|2021-06-09 13:45:30|8668.6|8653.6|8672.4|8657.4|8672.9|8657.9|8668.6|8653.6|7
1623246340000|2021-06-09 13:45:40|8671.1|8656.1|8671.4|8656.4|8671.4|8656.4|8671.1|8656.1|0
1623246350000|2021-06-09 13:45:50|8671.1|8656.1|8670.7|8655.7|8671.1|8656.1|8670.7|8655.7|12
1623246360000|2021-06-09 13:46:00|8670.4|8655.4|8670.9|8655.9|8670.9|8655.9|8670.4|8655.4|0
1623246370000|2021-06-09 13:46:10|8671.1|8656.1|8668|8653|8671.4|8656.4|8668|8653|6
1623246400000|2021-06-09 13:46:40|||||||||1
1623246410000|2021-06-09 13:46:50|||||||||13
1623246420000|2021-06-09 13:47:00|8668.5|8653.5|8668.7|8653.7|8668.7|8653.7|8668.5|8653.5|2
1623246430000|2021-06-09 13:47:10|8669.2|8654.2|8670.5|8655.5|8670.7|8655.7|8669.2|8654.2|1
1623246450000|2021-06-09 13:47:30|8670.3|8655.3|8670.5|8655.5|8670.5|8655.5|8670.3|8655.3|2
1623246460000|2021-06-09 13:47:40|8669.8|8654.8|8667.6|8652.6|8669.8|8654.8|8667.6|8652.6|6
1623246470000|2021-06-09 13:47:50|8667|8652|8667.5|8652.5|8667.5|8652.5|8666.5|8651.5|2
1623246480000|2021-06-09 13:48:00|8667.8|8652.8|8667.5|8652.5|8667.8|8652.8|8667.5|8652.5|2
1623246490000|2021-06-09 13:48:10|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|8667.8|8652.8|2
1623246500000|2021-06-09 13:48:20|||||||||14
1623246520000|2021-06-09 13:48:40|8666.8|8651.8|8665.5|8650.5|8667.3|8652.3|8665.5|8650.5|10
1623246530000|2021-06-09 13:48:50|8664.2|8649.2|8662.8|8647.8|8664.2|8649.2|8662.8|8647.8|20
1623246540000|2021-06-09 13:49:00|8662.6|8647.6|8663.3|8648.3|8663.3|8648.3|8662.3|8647.3|4
1623246550000|2021-06-09 13:49:10|8663.4|8648.4|8663.6|8648.6|8663.6|8648.6|8663.4|8648.4|7
1623246560000|2021-06-09 13:49:20|8662.7|8647.7|8662.7|8647.7|8662.7|8647.7|8662.7|8647.7|1
1623246570000|2021-06-09 13:49:30|8661.8|8646.8|8661.8|8646.8|8661.8|8646.8|8661.8|8646.8|2
1623246580000|2021-06-09 13:49:40|8662.1|8647.1|8662.3|8647.3|8662.8|8647.8|8661.8|8646.8|1
1623246590000|2021-06-09 13:49:50|8663.6|8648.6|8663.6|8648.6|8663.6|8648.6|8663.6|8648.6|4
1623246600000|2021-06-09 13:50:00|8663.8|8648.8|8661.5|8646.5|8664.2|8649.2|8661.5|8646.5|7
1623246610000|2021-06-09 13:50:10|8661.8|8646.8|8662.3|8647.3|8662.3|8647.3|8661.8|8646.8|0
1623246620000|2021-06-09 13:50:20|8662.5|8647.5|8662|8647|8663.2|8648.2|8662|8647|2
1623246630000|2021-06-09 13:50:30|8662.3|8647.3|8662.8|8647.8|8662.8|8647.8|8662.3|8647.3|0
1623246640000|2021-06-09 13:50:40|||||||||1
1623246660000|2021-06-09 13:51:00|8662.3|8647.3|8660.3|8645.3|8662.3|8647.3|8660.3|8645.3|2
1623246670000|2021-06-09 13:51:10|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|8658.8|8643.8|1
1623246680000|2021-06-09 13:51:20|8658.6|8643.6|8659.1|8644.1|8659.1|8644.1|8658.6|8643.6|3
1623246690000|2021-06-09 13:51:30|8659.8|8644.8|8660.8|8645.8|8660.8|8645.8|8659.8|8644.8|2
1623246700000|2021-06-09 13:51:40|8659.8|8644.8|8658.7|8643.7|8659.8|8644.8|8657.8|8642.8|7
1623246710000|2021-06-09 13:51:50|8659.5|8644.5|8659.5|8644.5|8659.5|8644.5|8659.5|8644.5|0
1623246720000|2021-06-09 13:52:00|8660.3|8645.3|8660.4|8645.4|8660.6|8645.6|8660.2|8645.2|1
1623246730000|2021-06-09 13:52:10|8660.1|8645.1|8660.1|8645.1|8660.1|8645.1|8660.1|8645.1|1
1623246740000|2021-06-09 13:52:20|8663.5|8648.5|8663.3|8648.3|8663.5|8648.5|8662.8|8647.8|24
1623246750000|2021-06-09 13:52:30|8663.1|8648.1|8663.3|8648.3|8663.6|8648.6|8663.1|8648.1|0
1623246760000|2021-06-09 13:52:40|8663.1|8648.1|8662.9|8647.9|8663.3|8648.3|8662.9|8647.9|1
1623246770000|2021-06-09 13:52:50|8662.7|8647.7|8661.8|8646.8|8662.7|8647.7|8661.8|8646.8|0
1623246780000|2021-06-09 13:53:00|8662.1|8647.1|8662.8|8647.8|8662.8|8647.8|8662.1|8647.1|1
1623246790000|2021-06-09 13:53:10|||||||||1
1623246800000|2021-06-09 13:53:20|8662.1|8647.1|8660.7|8645.7|8662.1|8647.1|8660.2|8645.2|10
1623246810000|2021-06-09 13:53:30|8661.1|8646.1|8661.5|8646.5|8661.7|8646.7|8661.1|8646.1|4
1623246820000|2021-06-09 13:53:40|8661.4|8646.4|8661.5|8646.5|8661.5|8646.5|8661.2|8646.2|13
1623246830000|2021-06-09 13:53:50|8661.7|8646.7|8661.7|8646.7|8661.7|8646.7|8661.7|8646.7|16
1623246840000|2021-06-09 13:54:00|||||||||1
1623246850000|2021-06-09 13:54:10|8663.3|8648.3|8663.2|8648.2|8663.6|8648.6|8663.1|8648.1|4
1623246860000|2021-06-09 13:54:20|8662.8|8647.8|8660.1|8645.1|8662.8|8647.8|8658.8|8643.8|4
1623246870000|2021-06-09 13:54:30|8660.3|8645.3|8661.1|8646.1|8661.1|8646.1|8660.3|8645.3|0
1623246880000|2021-06-09 13:54:40|8660.6|8645.6|8659.8|8644.8|8660.6|8645.6|8659.3|8644.3|0
1623246890000|2021-06-09 13:54:50|8659.6|8644.6|8659.4|8644.4|8659.6|8644.6|8659.4|8644.4|0
1623246900000|2021-06-09 13:55:00|8659.1|8644.1|8659.6|8644.6|8659.6|8644.6|8659.1|8644.1|1
1623246910000|2021-06-09 13:55:10|8659.1|8644.1|8659.1|8644.1|8659.6|8644.6|8658.6|8643.6|0
1623246930000|2021-06-09 13:55:30|8658.9|8643.9|8659.8|8644.8|8659.8|8644.8|8658.8|8643.8|0
1623246940000|2021-06-09 13:55:40|8660.1|8645.1|8658.6|8643.6|8660.1|8645.1|8658.1|8643.1|2
1623246950000|2021-06-09 13:55:50|8658.4|8643.4|8658.6|8643.6|8658.6|8643.6|8658.1|8643.1|0
1623246960000|2021-06-09 13:56:00|8659.1|8644.1|8659.3|8644.3|8659.6|8644.6|8658.3|8643.3|7
1623246970000|2021-06-09 13:56:10|8657.8|8642.8|8657.8|8642.8|8657.8|8642.8|8657.8|8642.8|1
1623246980000|2021-06-09 13:56:20|8658.3|8643.3|8658.6|8643.6|8658.6|8643.6|8658.1|8643.1|0
1623246990000|2021-06-09 13:56:30|8658.2|8643.2|8658.2|8643.2|8658.2|8643.2|8658.2|8643.2|0
1623247000000|2021-06-09 13:56:40|8657.9|8642.9|8657.9|8642.9|8658.4|8643.4|8657.9|8642.9|2
1623247020000|2021-06-09 13:57:00|8657.6|8642.6|8657.8|8642.8|8657.8|8642.8|8657.6|8642.6|0
1623247030000|2021-06-09 13:57:10|8658.4|8643.4|8658.4|8643.4|8658.4|8643.4|8658.4|8643.4|0
1623247040000|2021-06-09 13:57:20|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|3
1623247050000|2021-06-09 13:57:30|8658.9|8643.9|8658.1|8643.1|8659.1|8644.1|8658.1|8643.1|3
1623247060000|2021-06-09 13:57:40|8657.8|8642.8|8657.8|8642.8|8657.8|8642.8|8657.8|8642.8|2
1623247080000|2021-06-09 13:58:00|8658.5|8643.5|8658|8643|8660.1|8645.1|8657.2|8642.2|3
1623247090000|2021-06-09 13:58:10|8657.4|8642.4|8652|8637|8657.4|8642.4|8651.6|8636.6|4
1623247100000|2021-06-09 13:58:20|8651.8|8636.8|8650.2|8635.2|8651.8|8636.8|8650.2|8635.2|2
1623247110000|2021-06-09 13:58:30|8650.5|8635.5|8649.7|8634.7|8650.5|8635.5|8649.7|8634.7|0
1623247120000|2021-06-09 13:58:40|8649.2|8634.2|8649.7|8634.7|8649.7|8634.7|8649.2|8634.2|0
1623247140000|2021-06-09 13:59:00|8649.9|8634.9|8651.3|8636.3|8653.2|8638.2|8649.9|8634.9|5
1623247170000|2021-06-09 13:59:30|8651.5|8636.5|8647.8|8632.8|8651.8|8636.8|8647.8|8632.8|19
1623247180000|2021-06-09 13:59:40|8648.2|8633.2|8648.8|8633.8|8648.8|8633.8|8648.2|8633.2|1
1623247200000|2021-06-09 14:00:00|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|8649.3|8634.3|0
1623247210000|2021-06-09 14:00:10|8651.9|8636.9|8653.3|8638.3|8653.3|8638.3|8651.9|8636.9|4
1623247220000|2021-06-09 14:00:20|8654.5|8639.5|8655.4|8640.4|8655.4|8640.4|8654.5|8639.5|0
1623247230000|2021-06-09 14:00:30|8655.1|8640.1|8655.1|8640.1|8655.1|8640.1|8655.1|8640.1|2
1623247240000|2021-06-09 14:00:40|8654.6|8639.6|8653.9|8638.9|8654.6|8639.6|8653.9|8638.9|0
1623247250000|2021-06-09 14:00:50|8653.2|8638.2|8652.9|8637.9|8653.2|8638.2|8652.9|8637.9|1
1623247260000|2021-06-09 14:01:00|8653.2|8638.2|8653.2|8638.2|8653.4|8638.4|8653.2|8638.2|6
1623247270000|2021-06-09 14:01:10|8654.4|8639.4|8654.2|8639.2|8655.6|8640.6|8654.2|8639.2|5
1623247280000|2021-06-09 14:01:20|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|0
1623247300000|2021-06-09 14:01:40|||||||||3
1623247310000|2021-06-09 14:01:50|8654.4|8639.4|8655.4|8640.4|8655.4|8640.4|8653.9|8638.9|0
1623247320000|2021-06-09 14:02:00|8655.1|8640.1|8657.1|8642.1|8657.1|8642.1|8655.1|8640.1|2
1623247350000|2021-06-09 14:02:30|8657.4|8642.4|8657.4|8642.4|8657.4|8642.4|8657.4|8642.4|1
1623247360000|2021-06-09 14:02:40|||||||||3
1623247380000|2021-06-09 14:03:00|8657.7|8642.7|8657.7|8642.7|8657.7|8642.7|8657.7|8642.7|0
1623247390000|2021-06-09 14:03:10|8657.9|8642.9|8658.2|8643.2|8658.2|8643.2|8657.9|8642.9|0
1623247400000|2021-06-09 14:03:20|8658.4|8643.4|8658.9|8643.9|8658.9|8643.9|8658.4|8643.4|8
1623247410000|2021-06-09 14:03:30|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|3
1623247420000|2021-06-09 14:03:40|8656.4|8641.4|8656.1|8641.1|8656.4|8641.4|8656.1|8641.1|1
1623247430000|2021-06-09 14:03:50|8654.7|8639.7|8654.9|8639.9|8654.9|8639.9|8654.6|8639.6|3
1623247440000|2021-06-09 14:04:00|8655.1|8640.1|8655.9|8640.9|8655.9|8640.9|8655.1|8640.1|2
1623247450000|2021-06-09 14:04:10|||||||||9
1623247470000|2021-06-09 14:04:30|8656.1|8641.1|8656.1|8641.1|8656.1|8641.1|8656.1|8641.1|1
1623247480000|2021-06-09 14:04:40|8655.1|8640.1|8654.6|8639.6|8655.1|8640.1|8654.6|8639.6|1
1623247490000|2021-06-09 14:04:50|8654.2|8639.2|8653.6|8638.6|8654.2|8639.2|8653.6|8638.6|0
1623247500000|2021-06-09 14:05:00|8654.4|8639.4|8654.4|8639.4|8654.4|8639.4|8654.4|8639.4|0
1623247510000|2021-06-09 14:05:10|8654.9|8639.9|8654.9|8639.9|8654.9|8639.9|8654.9|8639.9|0
1623247520000|2021-06-09 14:05:20|8653.8|8638.8|8653.3|8638.3|8653.8|8638.8|8653.3|8638.3|7
1623247530000|2021-06-09 14:05:30|8653.6|8638.6|8652.6|8637.6|8653.6|8638.6|8651.8|8636.8|2
1623247540000|2021-06-09 14:05:40|8652.3|8637.3|8652.3|8637.3|8652.3|8637.3|8652.3|8637.3|2
1623247550000|2021-06-09 14:05:50|8651.1|8636.1|8651.1|8636.1|8651.1|8636.1|8651.1|8636.1|5
1623247560000|2021-06-09 14:06:00|8650.4|8635.4|8650.1|8635.1|8650.4|8635.4|8649.6|8634.6|7
1623247570000|2021-06-09 14:06:10|||||||||2
1623247590000|2021-06-09 14:06:30|8652.8|8637.8|8653.6|8638.6|8654.3|8639.3|8652.8|8637.8|15
1623247600000|2021-06-09 14:06:40|8653.8|8638.8|8653.8|8638.8|8654.6|8639.6|8652.6|8637.6|0
1623247610000|2021-06-09 14:06:50|8654.1|8639.1|8654.3|8639.3|8654.6|8639.6|8654.1|8639.1|0
1623247620000|2021-06-09 14:07:00|8654.6|8639.6|8657.6|8642.6|8658|8643|8654.6|8639.6|16
1623247630000|2021-06-09 14:07:10|8657.1|8642.1|8656.6|8641.6|8657.1|8642.1|8655.8|8640.8|1
1623247640000|2021-06-09 14:07:20|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|8656.8|8641.8|2
1623247650000|2021-06-09 14:07:30|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|8656.6|8641.6|0
1623247660000|2021-06-09 14:07:40|8659.6|8644.6|8668.2|8653.2|8668.2|8653.2|8659.6|8644.6|37
1623247670000|2021-06-09 14:07:50|8668|8653|8669.2|8654.2|8669.2|8654.2|8668|8653|3
1623247680000|2021-06-09 14:08:00|8670.1|8655.1|8670.7|8655.7|8670.9|8655.9|8670.1|8655.1|3
1623247690000|2021-06-09 14:08:10|8670.9|8655.9|8670.9|8655.9|8670.9|8655.9|8670.9|8655.9|8
1623247710000|2021-06-09 14:08:30|8672.1|8657.1|8672.3|8657.3|8672.6|8657.6|8672.1|8657.1|5
1623247720000|2021-06-09 14:08:40|8672.8|8657.8|8669.8|8654.8|8672.8|8657.8|8668.9|8653.9|4
1623247730000|2021-06-09 14:08:50|8667.8|8652.8|8668.3|8653.3|8668.3|8653.3|8667.8|8652.8|2
1623247740000|2021-06-09 14:09:00|8669.1|8654.1|8670.6|8655.6|8672.1|8657.1|8668.8|8653.8|9
1623247750000|2021-06-09 14:09:10|8670.3|8655.3|8670.8|8655.8|8670.8|8655.8|8670.3|8655.3|0
1623247760000|2021-06-09 14:09:20|8671.3|8656.3|8670.8|8655.8|8671.3|8656.3|8670.8|8655.8|0
1623247780000|2021-06-09 14:09:40|||||||||1
1623247790000|2021-06-09 14:09:50|8670.6|8655.6|8670.7|8655.7|8670.7|8655.7|8670.4|8655.4|14
1623247800000|2021-06-09 14:10:00|8670.1|8655.1|8667|8652|8670.1|8655.1|8667|8652|10
1623247810000|2021-06-09 14:10:10|||||||||2
1623247830000|2021-06-09 14:10:30|8666.8|8651.8|8664.7|8649.7|8666.8|8651.8|8664.7|8649.7|13
1623247840000|2021-06-09 14:10:40|8665|8650|8665|8650|8665|8650|8665|8650|3
1623247850000|2021-06-09 14:10:50|8664.8|8649.8|8664|8649|8664.8|8649.8|8664|8649|0
1623247860000|2021-06-09 14:11:00|8664.5|8649.5|8665|8650|8665|8650|8664.5|8649.5|0
1623247870000|2021-06-09 14:11:10|||||||||2
1623247880000|2021-06-09 14:11:20|8664.8|8649.8|8664.2|8649.2|8664.8|8649.8|8664.2|8649.2|0
1623247900000|2021-06-09 14:11:40|8664|8649|8662.8|8647.8|8664|8649|8662.8|8647.8|4
1623247920000|2021-06-09 14:12:00|8663.3|8648.3|8662.5|8647.5|8663.3|8648.3|8662.5|8647.5|3
1623247930000|2021-06-09 14:12:10|8662.3|8647.3|8662|8647|8662.3|8647.3|8662|8647|2
1623247950000|2021-06-09 14:12:30|||||||||4
1623247960000|2021-06-09 14:12:40|||||||||2
1623247970000|2021-06-09 14:12:50|||||||||1
1623247980000|2021-06-09 14:13:00|8662.2|8647.2|8662.2|8647.2|8662.2|8647.2|8662.2|8647.2|1
1623247990000|2021-06-09 14:13:10|||||||||3
1623248010000|2021-06-09 14:13:30|||||||||25
1623248020000|2021-06-09 14:13:40|8661.7|8646.7|8658.6|8643.6|8661.7|8646.7|8658.6|8643.6|2
1623248030000|2021-06-09 14:13:50|8658.9|8643.9|8657.1|8642.1|8659.5|8644.5|8657.1|8642.1|1
1623248040000|2021-06-09 14:14:00|8657.6|8642.6|8658.1|8643.1|8658.1|8643.1|8657.6|8642.6|1
1623248060000|2021-06-09 14:14:20|8657.9|8642.9|8656.2|8641.2|8658.2|8643.2|8656.2|8641.2|1
1623248070000|2021-06-09 14:14:30|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|8656.5|8641.5|0
1623248080000|2021-06-09 14:14:40|8655.3|8640.3|8656.5|8641.5|8656.5|8641.5|8655.3|8640.3|3
1623248100000|2021-06-09 14:15:00|8656.2|8641.2|8655.5|8640.5|8656.2|8641.2|8655.5|8640.5|2
1623248110000|2021-06-09 14:15:10|8655.2|8640.2|8659.4|8644.4|8659.4|8644.4|8655.2|8640.2|25
1623248120000|2021-06-09 14:15:20|8659.6|8644.6|8659.6|8644.6|8659.6|8644.6|8659.3|8644.3|6
1623248130000|2021-06-09 14:15:30|8659.3|8644.3|8659.6|8644.6|8659.6|8644.6|8659.3|8644.3|5
1623248140000|2021-06-09 14:15:40|8659.8|8644.8|8659.6|8644.6|8659.8|8644.8|8659.6|8644.6|3
1623248150000|2021-06-09 14:15:50|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|1
1623248160000|2021-06-09 14:16:00|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|8659.1|8644.1|5
1623248170000|2021-06-09 14:16:10|8659.4|8644.4|8659.6|8644.6|8659.6|8644.6|8659.4|8644.4|3
1623248180000|2021-06-09 14:16:20|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|8659.4|8644.4|2
1623248200000|2021-06-09 14:16:40|8659.6|8644.6|8659.6|8644.6|8659.6|8644.6|8659.6|8644.6|0
1623248210000|2021-06-09 14:16:50|8659.9|8644.9|8661.4|8646.4|8661.9|8646.9|8659.9|8644.9|1
1623248220000|2021-06-09 14:17:00|8661.1|8646.1|8662.8|8647.8|8664|8649|8661.1|8646.1|14
1623248230000|2021-06-09 14:17:10|8662.6|8647.6|8662.6|8647.6|8662.6|8647.6|8662.6|8647.6|1
1623248280000|2021-06-09 14:18:00|8662.3|8647.3|8662.3|8647.3|8662.3|8647.3|8662.3|8647.3|7
1623248290000|2021-06-09 14:18:10|8662.1|8647.1|8661.3|8646.3|8662.1|8647.1|8661.3|8646.3|4
1623248300000|2021-06-09 14:18:20|8661.1|8646.1|8660.8|8645.8|8661.1|8646.1|8660.8|8645.8|11
1623248310000|2021-06-09 14:18:30|8660.6|8645.6|8657.6|8642.6|8660.6|8645.6|8657.6|8642.6|5
1623248320000|2021-06-09 14:18:40|8657.3|8642.3|8656.6|8641.6|8657.3|8642.3|8656.6|8641.6|0
1623248330000|2021-06-09 14:18:50|8656.1|8641.1|8656.1|8641.1|8656.1|8641.1|8656.1|8641.1|0
1623248340000|2021-06-09 14:19:00|8655.8|8640.8|8655|8640|8655.8|8640.8|8655|8640|5
1623248350000|2021-06-09 14:19:10|8654.4|8639.4|8654.6|8639.6|8654.6|8639.6|8653.8|8638.8|4
1623248360000|2021-06-09 14:19:20|8656.3|8641.3|8656.6|8641.6|8657.1|8642.1|8656.3|8641.3|4
1623248370000|2021-06-09 14:19:30|8656.3|8641.3|8657.3|8642.3|8657.3|8642.3|8656.3|8641.3|0
1623248380000|2021-06-09 14:19:40|8656.8|8641.8|8656|8641|8656.8|8641.8|8656|8641|2
1623248390000|2021-06-09 14:19:50|||||||||1
1623248400000|2021-06-09 14:20:00|8656.3|8641.3|8656.8|8641.8|8656.8|8641.8|8656.3|8641.3|0
1623248410000|2021-06-09 14:20:10|8653|8638|8653.3|8638.3|8653.6|8638.6|8652.8|8637.8|9
1623248420000|2021-06-09 14:20:20|8652.8|8637.8|8652.8|8637.8|8652.8|8637.8|8652.8|8637.8|1
1623248430000|2021-06-09 14:20:30|8651.5|8636.5|8649.8|8634.8|8651.5|8636.5|8649.8|8634.8|1
1623248440000|2021-06-09 14:20:40|||||||||1
1623248450000|2021-06-09 14:20:50|8649.2|8634.2|8644.1|8629.1|8649.2|8634.2|8644.1|8629.1|7
1623248460000|2021-06-09 14:21:00|8645.1|8630.1|8645.8|8630.8|8647.3|8632.3|8645.1|8630.1|4
1623248470000|2021-06-09 14:21:10|8645.3|8630.3|8643.8|8628.8|8645.3|8630.3|8643.8|8628.8|0
1623248480000|2021-06-09 14:21:20|||||||||2
1623248490000|2021-06-09 14:21:30|8644|8629|8642.7|8627.7|8644.1|8629.1|8642.3|8627.3|1
1623248500000|2021-06-09 14:21:40|8642.2|8627.2|8642.4|8627.4|8643.2|8628.2|8642.2|8627.2|0
1623248510000|2021-06-09 14:21:50|8642.2|8627.2|8641.9|8626.9|8642.2|8627.2|8641.9|8626.9|16
1623248520000|2021-06-09 14:22:00|8642.2|8627.2|8644.1|8629.1|8644.1|8629.1|8642|8627|2
1623248530000|2021-06-09 14:22:10|8645.2|8630.2|8645.4|8630.4|8645.4|8630.4|8645.2|8630.2|0
1623248540000|2021-06-09 14:22:20|8646.4|8631.4|8646.2|8631.2|8646.4|8631.4|8646.2|8631.2|1
1623248550000|2021-06-09 14:22:30|8646.7|8631.7|8646.7|8631.7|8646.7|8631.7|8646.7|8631.7|0
1623248560000|2021-06-09 14:22:40|8644.7|8629.7|8643.9|8628.9|8644.7|8629.7|8643.4|8628.4|1
1623248570000|2021-06-09 14:22:50|8644.2|8629.2|8643.9|8628.9|8644.4|8629.4|8643.9|8628.9|0
1623248580000|2021-06-09 14:23:00|8644.9|8629.9|8645.4|8630.4|8645.4|8630.4|8644.9|8629.9|0
1623248590000|2021-06-09 14:23:10|8645.2|8630.2|8643.4|8628.4|8645.2|8630.2|8643.4|8628.4|3
1623248600000|2021-06-09 14:23:20|8642.7|8627.7|8642.2|8627.2|8642.7|8627.7|8642.2|8627.2|1
1623248610000|2021-06-09 14:23:30|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|8641.7|8626.7|3
1623248620000|2021-06-09 14:23:40|8641.1|8626.1|8639.4|8624.4|8641.1|8626.1|8638.8|8623.8|22
1623248630000|2021-06-09 14:23:50|8639.8|8624.8|8640.7|8625.7|8640.7|8625.7|8639.7|8624.7|20
1623248640000|2021-06-09 14:24:00|8639.5|8624.5|8639.9|8624.9|8639.9|8624.9|8639.4|8624.4|11
1623248650000|2021-06-09 14:24:10|8639.4|8624.4|8639.9|8624.9|8639.9|8624.9|8639.4|8624.4|2
1623248660000|2021-06-09 14:24:20|8638.8|8623.8|8633.8|8618.8|8638.8|8623.8|8631.6|8616.6|11
1623248670000|2021-06-09 14:24:30|8634|8619|8635.5|8620.5|8635.5|8620.5|8634|8619|0
1623248680000|2021-06-09 14:24:40|8635.7|8620.7|8635.1|8620.1|8636|8621|8635.1|8620.1|0
1623248690000|2021-06-09 14:24:50|8636.2|8621.2|8636.4|8621.4|8636.4|8621.4|8636.2|8621.2|11
1623248700000|2021-06-09 14:25:00|8636.9|8621.9|8636.4|8621.4|8636.9|8621.9|8636.4|8621.4|2
1623248710000|2021-06-09 14:25:10|8636.2|8621.2|8632.2|8617.2|8636.2|8621.2|8632.2|8617.2|1
1623248720000|2021-06-09 14:25:20|8632.1|8617.1|8631.2|8616.2|8632.1|8617.1|8631.2|8616.2|0
1623248730000|2021-06-09 14:25:30|8631|8616|8631|8616|8631|8616|8631|8616|0
1623248740000|2021-06-09 14:25:40|||||||||2
1623248760000|2021-06-09 14:26:00|8631.3|8616.3|8632.8|8617.8|8632.8|8617.8|8631.3|8616.3|3
1623248780000|2021-06-09 14:26:20|8633.3|8618.3|8635.3|8620.3|8635.8|8620.8|8633.3|8618.3|5
1623248790000|2021-06-09 14:26:30|8636.8|8621.8|8636.1|8621.1|8637|8622|8636.1|8621.1|1
1623248800000|2021-06-09 14:26:40|8635.6|8620.6|8635.1|8620.1|8635.6|8620.6|8635.1|8620.1|3
1623248810000|2021-06-09 14:26:50|8635|8620|8623.9|8608.9|8635|8620|8623.1|8608.1|21
1623248820000|2021-06-09 14:27:00|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|8624.2|8609.2|2
1623248830000|2021-06-09 14:27:10|8623.7|8608.7|8623.2|8608.2|8623.7|8608.7|8622.4|8607.4|2
1623248840000|2021-06-09 14:27:20|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|8623.9|8608.9|1
1623248850000|2021-06-09 14:27:30|8624.2|8609.2|8627.5|8612.5|8627.5|8612.5|8624.2|8609.2|2
1623248870000|2021-06-09 14:27:50|8627.9|8612.9|8628.5|8613.5|8628.5|8613.5|8627.9|8612.9|5
1623248880000|2021-06-09 14:28:00|8628.9|8613.9|8631.7|8616.7|8631.7|8616.7|8628.9|8613.9|2
1623248890000|2021-06-09 14:28:10|8631.5|8616.5|8632.2|8617.2|8632.2|8617.2|8631.5|8616.5|1
1623248900000|2021-06-09 14:28:20|8632.4|8617.4|8632.7|8617.7|8632.7|8617.7|8632.4|8617.4|0
1623248920000|2021-06-09 14:28:40|||||||||4
1623248930000|2021-06-09 14:28:50|8632.3|8617.3|8628.7|8613.7|8632.3|8617.3|8628.7|8613.7|3
1623248940000|2021-06-09 14:29:00|8629|8614|8631|8616|8631|8616|8629|8614|1
1623248950000|2021-06-09 14:29:10|||||||||2
1623248970000|2021-06-09 14:29:30|8630.6|8615.6|8629.8|8614.8|8630.6|8615.6|8629.8|8614.8|0
